KissMeData/092600/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	160755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1075	-41	5	-3.67	34331824	31513	139.15	1106	1129	1070	1450	782	1116	1089.45	0.62	0	-2910	1139	1127	1115	1103	1091	1121	1097	125	334	500	710	1	1	25083517	270	-1.48	0.69	12	0.13	-725.00	1555.00	2700	20240228	-60.19	1010	20240806	6.44	2700	-60.19	20240228	1010	6.44	20240806	2700	-60.19	20240228	1010	6.44	20240806	0.31	N	092600	500	125 억		154403	N	N	0	N	00	N
3	20241129	150813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1074	-42	5	-3.76	32740899	30030	132.60	1106	1129	1070	1450	782	1116	1090.27	0.62	0	-2583	1139	1127	1115	1103	1091	1121	1097	125	334	500	710	1	1	25083517	269	-1.48	0.69	12	0.12	-725.00	1555.00	2700	20240228	-60.22	1010	20240806	6.34	2700	-60.22	20240228	1010	6.34	20240806	2700	-60.22	20240228	1010	6.34	20240806	0.31	N	092600	500	125 억		154403	N	N	0	N	00	N
4	20241129	140815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1091	-25	5	-2.24	20803233	18942	83.64	1106	1129	1085	1450	782	1116	1098.26	0.62	0	-1581	1139	1127	1115	1103	1091	1121	1097	125	334	500	710	1	1	25083517	274	-1.50	0.70	12	0.08	-725.00	1555.00	2700	20240228	-59.59	1010	20240806	8.02	2700	-59.59	20240228	1010	8.02	20240806	2700	-59.59	20240228	1010	8.02	20240806	0.31	N	092600	500	125 억		154403	N	N	0	N	00	N
5	20241129	130813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1088	-28	5	-2.51	14227378	12890	56.92	1106	1129	1085	1450	782	1116	1103.75	0.62	0	-1296	1139	1127	1115	1103	1091	1121	1097	125	334	500	710	1	1	25083517	273	-1.50	0.70	12	0.05	-725.00	1555.00	2700	20240228	-59.70	1010	20240806	7.72	2700	-59.70	20240228	1010	7.72	20240806	2700	-59.70	20240228	1010	7.72	20240806	0.31	N	092600	500	125 억		154403	N	N	0	N	00	N
6	20241129	120815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1089	-27	5	-2.42	13447873	12175	53.76	1106	1129	1085	1450	782	1116	1104.55	0.62	0	-1269	1139	1127	1115	1103	1091	1121	1097	125	334	500	710	1	1	25083517	273	-1.50	0.70	12	0.05	-725.00	1555.00	2700	20240228	-59.67	1010	20240806	7.82	2700	-59.67	20240228	1010	7.82	20240806	2700	-59.67	20240228	1010	7.82	20240806	0.31	N	092600	500	125 억		154403	N	N	0	N	00	N
7	20241129	110816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1091	-25	5	-2.24	12606108	11402	50.35	1106	1129	1085	1450	782	1116	1105.60	0.62	0	-1110	1139	1127	1115	1103	1091	1121	1097	125	334	500	710	1	1	25083517	274	-1.50	0.70	12	0.05	-725.00	1555.00	2700	20240228	-59.59	1010	20240806	8.02	2700	-59.59	20240228	1010	8.02	20240806	2700	-59.59	20240228	1010	8.02	20240806	0.31	N	092600	500	125 억		154403	N	N	0	N	00	N
8	20241129	100811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1101	-15	5	-1.34	6657302	5970	26.36	1106	1129	1101	1450	782	1116	1115.13	0.62	0	-1250	1139	1127	1115	1103	1091	1121	1097	125	334	500	710	1	1	25083517	276	-1.52	0.71	12	0.02	-725.00	1555.00	2700	20240228	-59.22	1010	20240806	9.01	2700	-59.22	20240228	1010	9.01	20240806	2700	-59.22	20240228	1010	9.01	20240806	0.31	N	092600	500	125 억		154403	N	N	0	N	00	N
9	20241129	090814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1116	0	3	0.00	56776	51	0.23	1106	1116	1106	1450	782	1116	1113.25	0.62	0	-4	1139	1127	1115	1103	1091	1121	1097	125	334	500	710	1	1	25083517	280	-1.54	0.72	12	0.00	-725.00	1555.00	2700	20240228	-58.67	1010	20240806	10.50	2700	-58.67	20240228	1010	10.50	20240806	2700	-58.67	20240228	1010	10.50	20240806	0.31	N	092600	500	125 억		154403	N	N	0	N	00	N
10	20241128	160803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1116	-11	5	-0.98	21996638	19795	50.70	1120	1127	1103	1465	789	1127	1111.22	0.62	0	-889	1161	1144	1125	1108	1089	1134	1098	125	338	500	720	1	1	25083517	280	-1.54	0.72	12	0.08	-725.00	1555.00	2700	20240228	-58.67	1010	20240806	10.50	2700	-58.67	20240228	1010	10.50	20240806	2700	-58.67	20240228	1010	10.50	20240806	0.31	N	092600	500	125 억		155292	N	N	0	N	00	N
11	20241128	150819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1117	-10	5	-0.89	20523526	18475	47.32	1120	1127	1103	1465	789	1127	1110.88	0.62	0	-519	1161	1144	1125	1108	1089	1134	1098	125	338	500	720	1	1	25083517	280	-1.54	0.72	12	0.07	-725.00	1555.00	2700	20240228	-58.63	1010	20240806	10.59	2700	-58.63	20240228	1010	10.59	20240806	2700	-58.63	20240228	1010	10.59	20240806	0.31	N	092600	500	125 억		155292	N	N	0	N	00	N
12	20241128	140815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1115	-12	5	-1.06	19647003	17689	45.31	1120	1127	1103	1465	789	1127	1110.69	0.62	0	-908	1161	1144	1125	1108	1089	1134	1098	125	338	500	720	1	1	25083517	280	-1.54	0.72	12	0.07	-725.00	1555.00	2700	20240228	-58.70	1010	20240806	10.40	2700	-58.70	20240228	1010	10.40	20240806	2700	-58.70	20240228	1010	10.40	20240806	0.31	N	092600	500	125 억		155292	N	N	0	N	00	N
13	20241128	130814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1106	-21	5	-1.86	17823694	16059	41.13	1120	1127	1103	1465	789	1127	1109.89	0.62	0	-522	1161	1144	1125	1108	1089	1134	1098	125	338	500	720	1	1	25083517	277	-1.53	0.71	12	0.06	-725.00	1555.00	2700	20240228	-59.04	1010	20240806	9.50	2700	-59.04	20240228	1010	9.50	20240806	2700	-59.04	20240228	1010	9.50	20240806	0.31	N	092600	500	125 억		155292	N	N	0	N	00	N
14	20241128	120817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1120	-7	5	-0.62	9079898	8174	20.94	1120	1127	1103	1465	789	1127	1110.83	0.62	0	-1299	1161	1144	1125	1108	1089	1134	1098	125	338	500	720	1	1	25083517	281	-1.54	0.72	12	0.03	-725.00	1555.00	2700	20240228	-58.52	1010	20240806	10.89	2700	-58.52	20240228	1010	10.89	20240806	2700	-58.52	20240228	1010	10.89	20240806	0.31	N	092600	500	125 억		155292	N	N	0	N	00	N
15	20241128	110820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1104	-23	5	-2.04	6555584	5908	15.13	1120	1127	1103	1465	789	1127	1109.61	0.62	0	-592	1161	1144	1125	1108	1089	1134	1098	125	338	500	720	1	1	25083517	277	-1.52	0.71	12	0.02	-725.00	1555.00	2700	20240228	-59.11	1010	20240806	9.31	2700	-59.11	20240228	1010	9.31	20240806	2700	-59.11	20240228	1010	9.31	20240806	0.31	N	092600	500	125 억		155292	N	N	0	N	00	N
16	20241128	100817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1105	-22	5	-1.95	3976207	3575	9.16	1120	1127	1103	1465	789	1127	1112.23	0.62	0	-501	1161	1144	1125	1108	1089	1134	1098	125	338	500	720	1	1	25083517	277	-1.52	0.71	12	0.01	-725.00	1555.00	2700	20240228	-59.07	1010	20240806	9.41	2700	-59.07	20240228	1010	9.41	20240806	2700	-59.07	20240228	1010	9.41	20240806	0.31	N	092600	500	125 억		155292	N	N	0	N	00	N
17	20241128	090814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1110	-17	5	-1.51	355216	317	0.81	1120	1127	1107	1465	789	1127	1120.56	0.62	0	-256	1161	1144	1125	1108	1089	1134	1098	125	338	500	720	1	1	25083517	278	-1.53	0.71	12	0.00	-725.00	1555.00	2700	20240228	-58.89	1010	20240806	9.90	2700	-58.89	20240228	1010	9.90	20240806	2700	-58.89	20240228	1010	9.90	20240806	0.31	N	092600	500	125 억		155292	N	N	0	N	00	N
18	20241127	160756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1127	-10	5	-0.88	43810591	39025	105.72	1128	1142	1106	1478	796	1137	1122.00	0.63	0	-1950	1170	1153	1128	1111	1086	1162	1120	125	341	500	720	1	1	25083517	283	-1.55	0.72	12	0.16	-725.00	1555.00	2700	20240228	-58.26	1010	20240806	11.58	2700	-58.26	20240228	1010	11.58	20240806	2700	-58.26	20240228	1010	11.58	20240806	0.31	N	092600	500	125 억		157242	N	N	0	N	00	N
19	20241127	150810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1125	-12	5	-1.06	37623161	33533	90.84	1128	1142	1106	1478	796	1137	1121.97	0.63	0	-1835	1170	1153	1128	1111	1086	1162	1120	125	341	500	720	1	1	25083517	282	-1.55	0.72	12	0.13	-725.00	1555.00	2700	20240228	-58.33	1010	20240806	11.39	2700	-58.33	20240228	1010	11.39	20240806	2700	-58.33	20240228	1010	11.39	20240806	0.31	N	092600	500	125 억		157242	N	N	0	N	00	N
20	20241127	140811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1138	1	2	0.09	32421340	28893	78.27	1128	1142	1106	1478	796	1137	1122.12	0.63	0	-1597	1170	1153	1128	1111	1086	1162	1120	125	341	500	720	1	1	25083517	285	-1.57	0.73	12	0.12	-725.00	1555.00	2700	20240228	-57.85	1010	20240806	12.67	2700	-57.85	20240228	1010	12.67	20240806	2700	-57.85	20240228	1010	12.67	20240806	0.31	N	092600	500	125 억		157242	N	N	0	N	00	N
21	20241127	130805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1120	-17	5	-1.50	26135060	23325	63.19	1128	1140	1106	1478	796	1137	1120.47	0.63	0	-1050	1170	1153	1128	1111	1086	1162	1120	125	341	500	720	1	1	25083517	281	-1.54	0.72	12	0.09	-725.00	1555.00	2700	20240228	-58.52	1010	20240806	10.89	2700	-58.52	20240228	1010	10.89	20240806	2700	-58.52	20240228	1010	10.89	20240806	0.31	N	092600	500	125 억		157242	N	N	0	N	00	N
22	20241127	120812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1114	-23	5	-2.02	22858708	20389	55.24	1128	1140	1106	1478	796	1137	1121.13	0.63	0	-405	1170	1153	1128	1111	1086	1162	1120	125	341	500	720	1	1	25083517	279	-1.54	0.72	12	0.08	-725.00	1555.00	2700	20240228	-58.74	1010	20240806	10.30	2700	-58.74	20240228	1010	10.30	20240806	2700	-58.74	20240228	1010	10.30	20240806	0.31	N	092600	500	125 억		157242	N	N	0	N	00	N
23	20241127	110809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1114	-23	5	-2.02	19759678	17616	47.72	1128	1140	1106	1478	796	1137	1121.69	0.63	0	-571	1170	1153	1128	1111	1086	1162	1120	125	341	500	720	1	1	25083517	279	-1.54	0.72	12	0.07	-725.00	1555.00	2700	20240228	-58.74	1010	20240806	10.30	2700	-58.74	20240228	1010	10.30	20240806	2700	-58.74	20240228	1010	10.30	20240806	0.31	N	092600	500	125 억		157242	N	N	0	N	00	N
24	20241127	100809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1120	-17	5	-1.50	13012683	11555	31.30	1128	1140	1120	1478	796	1137	1126.15	0.63	0	-580	1170	1153	1128	1111	1086	1162	1120	125	341	500	720	1	1	25083517	281	-1.54	0.72	12	0.05	-725.00	1555.00	2700	20240228	-58.52	1010	20240806	10.89	2700	-58.52	20240228	1010	10.89	20240806	2700	-58.52	20240228	1010	10.89	20240806	0.31	N	092600	500	125 억		157242	N	N	0	N	00	N
25	20241127	090807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1132	-5	5	-0.44	9528778	8461	22.92	1128	1140	1126	1478	796	1137	1126.20	0.63	0	215	1170	1153	1128	1111	1086	1162	1120	125	341	500	720	1	1	25083517	284	-1.56	0.73	12	0.03	-725.00	1555.00	2700	20240228	-58.07	1010	20240806	12.08	2700	-58.07	20240228	1010	12.08	20240806	2700	-58.07	20240228	1010	12.08	20240806	0.31	N	092600	500	125 억		157242	N	N	0	N	00	N
26	20241126	160758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1137	28	2	2.52	41156135	36773	47.56	1109	1145	1103	1441	777	1109	1119.15	0.63	0	-1925	1163	1136	1093	1066	1023	1149	1079	125	332	500	700	1	1	25083517	285	-1.57	0.73	12	0.15	-725.00	1555.00	2700	20240228	-57.89	1010	20240806	12.57	2700	-57.89	20240228	1010	12.57	20240806	2700	-57.89	20240228	1010	12.57	20240806	0.32	N	092600	500	125 억		159096	N	N	0	N	00	N
27	20241126	150805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1131	22	2	1.98	40473630	36172	46.78	1109	1145	1103	1441	777	1109	1118.92	0.63	0	-1777	1163	1136	1093	1066	1023	1149	1079	125	332	500	700	1	1	25083517	284	-1.56	0.73	12	0.14	-725.00	1555.00	2700	20240228	-58.11	1010	20240806	11.98	2700	-58.11	20240228	1010	11.98	20240806	2700	-58.11	20240228	1010	11.98	20240806	0.32	N	092600	500	125 억		159096	N	N	0	N	00	N
28	20241126	140803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1121	12	2	1.08	29803594	26686	34.51	1109	1145	1103	1441	777	1109	1116.83	0.63	0	-1382	1163	1136	1093	1066	1023	1149	1079	125	332	500	700	1	1	25083517	281	-1.55	0.72	12	0.11	-725.00	1555.00	2700	20240228	-58.48	1010	20240806	10.99	2700	-58.48	20240228	1010	10.99	20240806	2700	-58.48	20240228	1010	10.99	20240806	0.32	N	092600	500	125 억		159096	N	N	0	N	00	N
29	20241126	130802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1112	3	2	0.27	25900293	23177	29.97	1109	1145	1103	1441	777	1109	1117.50	0.63	0	-1307	1163	1136	1093	1066	1023	1149	1079	125	332	500	700	1	1	25083517	279	-1.53	0.72	12	0.09	-725.00	1555.00	2700	20240228	-58.81	1010	20240806	10.10	2700	-58.81	20240228	1010	10.10	20240806	2700	-58.81	20240228	1010	10.10	20240806	0.32	N	092600	500	125 억		159096	N	N	0	N	00	N
30	20241126	120808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1121	12	2	1.08	21234216	18993	24.56	1109	1145	1103	1441	777	1109	1118.00	0.63	0	-905	1163	1136	1093	1066	1023	1149	1079	125	332	500	700	1	1	25083517	281	-1.55	0.72	12	0.08	-725.00	1555.00	2700	20240228	-58.48	1010	20240806	10.99	2700	-58.48	20240228	1010	10.99	20240806	2700	-58.48	20240228	1010	10.99	20240806	0.32	N	092600	500	125 억		159096	N	N	0	N	00	N
31	20241126	110812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1121	12	2	1.08	18234295	16304	21.08	1109	1145	1103	1441	777	1109	1118.39	0.63	0	-1099	1163	1136	1093	1066	1023	1149	1079	125	332	500	700	1	1	25083517	281	-1.55	0.72	12	0.06	-725.00	1555.00	2700	20240228	-58.48	1010	20240806	10.99	2700	-58.48	20240228	1010	10.99	20240806	2700	-58.48	20240228	1010	10.99	20240806	0.32	N	092600	500	125 억		159096	N	N	0	N	00	N
32	20241126	100814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1145	36	2	3.25	13352079	11944	15.45	1109	1145	1103	1441	777	1109	1117.89	0.63	0	-2058	1163	1136	1093	1066	1023	1149	1079	125	332	500	700	1	1	25083517	287	-1.58	0.74	12	0.05	-725.00	1555.00	2700	20240228	-57.59	1010	20240806	13.37	2700	-57.59	20240228	1010	13.37	20240806	2700	-57.59	20240228	1010	13.37	20240806	0.32	N	092600	500	125 억		159096	N	N	0	N	00	N
33	20241126	090806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1112	3	2	0.27	1930968	1745	2.26	1109	1115	1103	1441	777	1109	1106.57	0.63	0	-136	1163	1136	1093	1066	1023	1149	1079	125	332	500	700	1	1	25083517	279	-1.53	0.72	12	0.01	-725.00	1555.00	2700	20240228	-58.81	1010	20240806	10.10	2700	-58.81	20240228	1010	10.10	20240806	2700	-58.81	20240228	1010	10.10	20240806	0.32	N	092600	500	125 억		159096	N	N	0	N	00	N
34	20241125	160747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1109	1	2	0.09	85332641	77326	100.60	1106	1120	1050	1440	776	1108	1103.54	0.63	0	-132	1158	1132	1116	1090	1074	1125	1083	125	332	500	700	1	1	25083517	278	-1.53	0.71	12	0.31	-725.00	1555.00	2700	20240228	-58.93	1010	20240806	9.80	2700	-58.93	20240228	1010	9.80	20240806	2700	-58.93	20240228	1010	9.80	20240806	0.32	N	092600	500	125 억		159228	N	N	0	N	00	N
35	20241125	150803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1104	-4	5	-0.36	84472309	76550	99.59	1106	1120	1050	1440	776	1108	1103.49	0.63	0	102	1158	1132	1116	1090	1074	1125	1083	125	332	500	700	1	1	25083517	277	-1.52	0.71	12	0.31	-725.00	1555.00	2700	20240228	-59.11	1010	20240806	9.31	2700	-59.11	20240228	1010	9.31	20240806	2700	-59.11	20240228	1010	9.31	20240806	0.32	N	092600	500	125 억		159228	N	N	0	N	00	N
36	20241125	140801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1112	4	2	0.36	73801448	66927	87.07	1106	1120	1050	1440	776	1108	1102.72	0.63	0	-134	1158	1132	1116	1090	1074	1125	1083	125	332	500	700	1	1	25083517	279	-1.53	0.72	12	0.27	-725.00	1555.00	2700	20240228	-58.81	1010	20240806	10.10	2700	-58.81	20240228	1010	10.10	20240806	2700	-58.81	20240228	1010	10.10	20240806	0.32	N	092600	500	125 억		159228	N	N	0	N	00	N
37	20241125	130753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1100	-8	5	-0.72	62346465	56539	73.56	1106	1120	1050	1440	776	1108	1102.72	0.63	0	-1490	1158	1132	1116	1090	1074	1125	1083	125	332	500	700	1	1	25083517	276	-1.52	0.71	12	0.23	-725.00	1555.00	2700	20240228	-59.26	1010	20240806	8.91	2700	-59.26	20240228	1010	8.91	20240806	2700	-59.26	20240228	1010	8.91	20240806	0.32	N	092600	500	125 억		159228	N	N	0	N	00	N
38	20241125	120804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1106	-2	5	-0.18	53062971	48094	62.57	1106	1120	1050	1440	776	1108	1103.32	0.63	0	-1224	1158	1132	1116	1090	1074	1125	1083	125	332	500	700	1	1	25083517	277	-1.53	0.71	12	0.19	-725.00	1555.00	2700	20240228	-59.04	1010	20240806	9.50	2700	-59.04	20240228	1010	9.50	20240806	2700	-59.04	20240228	1010	9.50	20240806	0.32	N	092600	500	125 억		159228	N	N	0	N	00	N
39	20241125	110758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1102	-6	5	-0.54	33654702	30519	39.71	1106	1120	1050	1440	776	1108	1102.75	0.63	0	-2790	1158	1132	1116	1090	1074	1125	1083	125	332	500	700	1	1	25083517	276	-1.52	0.71	12	0.12	-725.00	1555.00	2700	20240228	-59.19	1010	20240806	9.11	2700	-59.19	20240228	1010	9.11	20240806	2700	-59.19	20240228	1010	9.11	20240806	0.32	N	092600	500	125 억		159228	N	N	0	N	00	N
40	20241125	100749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1050	-58	5	-5.23	19086473	17327	22.54	1106	1120	1050	1440	776	1108	1101.55	0.63	0	-2496	1158	1132	1116	1090	1074	1125	1083	125	332	500	700	1	1	25083517	263	-1.45	0.68	12	0.07	-725.00	1555.00	2700	20240228	-61.11	1010	20240806	3.96	2700	-61.11	20240228	1010	3.96	20240806	2700	-61.11	20240228	1010	3.96	20240806	0.32	N	092600	500	125 억		159228	Y	N	0	N	00	N
41	20241125	090749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1107	-1	5	-0.09	334214	302	0.39	1106	1108	1104	1440	776	1108	1106.67	0.63	0	-249	1158	1132	1116	1090	1074	1125	1083	125	332	500	700	1	1	25083517	278	-1.53	0.71	12	0.00	-725.00	1555.00	2700	20240228	-59.00	1010	20240806	9.60	2700	-59.00	20240228	1010	9.60	20240806	2700	-59.00	20240228	1010	9.60	20240806	0.32	N	092600	500	125 억		159228	N	N	0	N	00	N
42	20241122	160708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1108	-37	5	-3.23	85345869	76398	96.28	1129	1142	1100	1488	802	1145	1117.13	0.63	0	251	1186	1165	1144	1123	1102	1155	1113	125	343	500	730	1	1	25083517	278	-1.53	0.71	12	0.30	-725.00	1555.00	2700	20240228	-58.96	1010	20240806	9.70	2700	-58.96	20240228	1010	9.70	20240806	2700	-58.96	20240228	1010	9.70	20240806	0.32	N	092600	500	125 억		158943	N	N	0	N	00	N
43	20241122	150717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1109	-36	5	-3.14	78306756	70046	88.28	1129	1142	1100	1488	802	1145	1117.93	0.63	0	1660	1186	1165	1144	1123	1102	1155	1113	125	343	500	730	1	1	25083517	278	-1.53	0.71	12	0.28	-725.00	1555.00	2700	20240228	-58.93	1010	20240806	9.80	2700	-58.93	20240228	1010	9.80	20240806	2700	-58.93	20240228	1010	9.80	20240806	0.32	N	092600	500	125 억		158943	N	N	0	N	00	N
44	20241122	140719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1111	-34	5	-2.97	69937169	62474	78.74	1129	1142	1103	1488	802	1145	1119.46	0.63	0	3003	1186	1165	1144	1123	1102	1155	1113	125	343	500	730	1	1	25083517	279	-1.53	0.71	12	0.25	-725.00	1555.00	2700	20240228	-58.85	1010	20240806	10.00	2700	-58.85	20240228	1010	10.00	20240806	2700	-58.85	20240228	1010	10.00	20240806	0.32	N	092600	500	125 억		158943	N	N	0	N	00	N
45	20241122	130716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1118	-27	5	-2.36	58491333	52166	65.74	1129	1142	1110	1488	802	1145	1121.25	0.63	0	3931	1186	1165	1144	1123	1102	1155	1113	125	343	500	730	1	1	25083517	280	-1.54	0.72	12	0.21	-725.00	1555.00	2700	20240228	-58.59	1010	20240806	10.69	2700	-58.59	20240228	1010	10.69	20240806	2700	-58.59	20240228	1010	10.69	20240806	0.32	N	092600	500	125 억		158943	N	N	0	N	00	N
46	20241122	120721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1125	-20	5	-1.75	12264289	10850	13.67	1129	1142	1123	1488	802	1145	1130.35	0.63	0	1261	1186	1165	1144	1123	1102	1155	1113	125	343	500	730	1	1	25083517	282	-1.55	0.72	12	0.04	-725.00	1555.00	2700	20240228	-58.33	1010	20240806	11.39	2700	-58.33	20240228	1010	11.39	20240806	2700	-58.33	20240228	1010	11.39	20240806	0.32	N	092600	500	125 억		158943	N	N	0	N	00	N
47	20241122	110713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1131	-14	5	-1.22	6154462	5442	6.86	1129	1142	1123	1488	802	1145	1130.92	0.63	0	1270	1186	1165	1144	1123	1102	1155	1113	125	343	500	730	1	1	25083517	284	-1.56	0.73	12	0.02	-725.00	1555.00	2700	20240228	-58.11	1010	20240806	11.98	2700	-58.11	20240228	1010	11.98	20240806	2700	-58.11	20240228	1010	11.98	20240806	0.32	N	092600	500	125 억		158943	N	N	0	N	00	N
48	20241122	100727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1141	-4	5	-0.35	5701066	5042	6.35	1129	1142	1123	1488	802	1145	1130.72	0.63	0	1365	1186	1165	1144	1123	1102	1155	1113	125	343	500	730	1	1	25083517	286	-1.57	0.73	12	0.02	-725.00	1555.00	2700	20240228	-57.74	1010	20240806	12.97	2700	-57.74	20240228	1010	12.97	20240806	2700	-57.74	20240228	1010	12.97	20240806	0.32	N	092600	500	125 억		158943	N	N	0	N	00	N
49	20241122	090721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1124	-21	5	-1.83	2617652	2322	2.93	1129	1129	1123	1488	802	1145	1127.33	0.63	0	978	1186	1165	1144	1123	1102	1155	1113	125	343	500	730	1	1	25083517	282	-1.55	0.72	12	0.01	-725.00	1555.00	2700	20240228	-58.37	1010	20240806	11.29	2700	-58.37	20240228	1010	11.29	20240806	2700	-58.37	20240228	1010	11.29	20240806	0.32	N	092600	500	125 억		158943	N	N	0	N	00	N
50	20241121	160714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1145	-20	5	-1.72	90242946	79347	173.55	1165	1165	1123	1514	816	1165	1137.32	0.64	0	-540	1237	1201	1161	1125	1085	1219	1143	125	349	500	740	1	1	25083517	287	-1.58	0.74	12	0.32	-725.00	1555.00	2700	20240228	-57.59	1010	20240806	13.37	2700	-57.59	20240228	1010	13.37	20240806	2700	-57.59	20240228	1010	13.37	20240806	0.30	N	092600	500	125 억		159555	N	N	0	N	00	N
51	20241121	150729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1130	-35	5	-3.00	84336543	74147	162.18	1165	1165	1123	1514	816	1165	1137.42	0.64	0	983	1237	1201	1161	1125	1085	1219	1143	125	349	500	740	1	1	25083517	283	-1.56	0.73	12	0.30	-725.00	1555.00	2700	20240228	-58.15	1010	20240806	11.88	2700	-58.15	20240228	1010	11.88	20240806	2700	-58.15	20240228	1010	11.88	20240806	0.30	N	092600	500	125 억		159555	N	N	0	N	00	N
52	20241121	140729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1138	-27	5	-2.32	53202589	46592	101.91	1165	1165	1136	1514	816	1165	1141.88	0.64	0	-40	1237	1201	1161	1125	1085	1219	1143	125	349	500	740	1	1	25083517	285	-1.57	0.73	12	0.19	-725.00	1555.00	2700	20240228	-57.85	1010	20240806	12.67	2700	-57.85	20240228	1010	12.67	20240806	2700	-57.85	20240228	1010	12.67	20240806	0.30	N	092600	500	125 억		159555	N	N	0	N	00	N
53	20241121	130721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1146	-19	5	-1.63	43797235	38359	83.90	1165	1165	1136	1514	816	1165	1141.77	0.64	0	-307	1237	1201	1161	1125	1085	1219	1143	125	349	500	740	1	1	25083517	287	-1.58	0.74	12	0.15	-725.00	1555.00	2700	20240228	-57.56	1010	20240806	13.47	2700	-57.56	20240228	1010	13.47	20240806	2700	-57.56	20240228	1010	13.47	20240806	0.30	N	092600	500	125 억		159555	N	N	0	N	00	N
54	20241121	120722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1149	-16	5	-1.37	34431466	30174	66.00	1165	1165	1136	1514	816	1165	1141.10	0.64	0	-952	1237	1201	1161	1125	1085	1219	1143	125	349	500	740	1	1	25083517	288	-1.58	0.74	12	0.12	-725.00	1555.00	2700	20240228	-57.44	1010	20240806	13.76	2700	-57.44	20240228	1010	13.76	20240806	2700	-57.44	20240228	1010	13.76	20240806	0.30	N	092600	500	125 억		159555	N	N	0	N	00	N
55	20241121	110724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1138	-27	5	-2.32	14591336	12783	27.96	1165	1165	1137	1514	816	1165	1141.46	0.64	0	-364	1237	1201	1161	1125	1085	1219	1143	125	349	500	740	1	1	25083517	285	-1.57	0.73	12	0.05	-725.00	1555.00	2700	20240228	-57.85	1010	20240806	12.67	2700	-57.85	20240228	1010	12.67	20240806	2700	-57.85	20240228	1010	12.67	20240806	0.30	N	092600	500	125 억		159555	N	N	0	N	00	N
56	20241121	100725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1156	-9	5	-0.77	9723556	8513	18.62	1165	1165	1137	1514	816	1165	1142.20	0.64	0	-157	1237	1201	1161	1125	1085	1219	1143	125	349	500	740	1	1	25083517	290	-1.59	0.74	12	0.03	-725.00	1555.00	2700	20240228	-57.19	1010	20240806	14.46	2700	-57.19	20240228	1010	14.46	20240806	2700	-57.19	20240228	1010	14.46	20240806	0.30	N	092600	500	125 억		159555	N	N	0	N	00	N
57	20241121	090725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1137	-28	5	-2.40	2611229	2279	4.98	1165	1165	1137	1514	816	1165	1145.78	0.64	0	849	1237	1201	1161	1125	1085	1219	1143	125	349	500	740	1	1	25083517	285	-1.57	0.73	12	0.01	-725.00	1555.00	2700	20240228	-57.89	1010	20240806	12.57	2700	-57.89	20240228	1010	12.57	20240806	2700	-57.89	20240228	1010	12.57	20240806	0.30	N	092600	500	125 억		159555	N	N	0	N	00	N
58	20241120	160718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1165	-5	5	-0.43	52366590	45719	76.02	1160	1197	1121	1521	819	1170	1145.40	0.64	0	-383	1227	1198	1169	1140	1111	1213	1155	125	351	500	740	1	1	25083517	292	-1.61	0.75	12	0.18	-725.00	1555.00	2700	20240228	-56.85	1010	20240806	15.35	2700	-56.85	20240228	1010	15.35	20240806	2700	-56.85	20240228	1010	15.35	20240806	0.29	N	092600	500	125 억		160109	N	N	0	N	00	N
59	20241120	150728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1151	-19	5	-1.62	39422544	34472	57.32	1160	1197	1121	1521	819	1170	1143.61	0.64	0	211	1227	1198	1169	1140	1111	1213	1155	125	351	500	740	1	1	25083517	289	-1.59	0.74	12	0.14	-725.00	1555.00	2700	20240228	-57.37	1010	20240806	13.96	2700	-57.37	20240228	1010	13.96	20240806	2700	-57.37	20240228	1010	13.96	20240806	0.29	N	092600	500	125 억		160109	N	N	0	N	00	N
60	20241120	140729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1137	-33	5	-2.82	32957635	28847	47.97	1160	1197	1121	1521	819	1170	1142.50	0.64	0	1853	1227	1198	1169	1140	1111	1213	1155	125	351	500	740	1	1	25083517	285	-1.57	0.73	12	0.12	-725.00	1555.00	2700	20240228	-57.89	1010	20240806	12.57	2700	-57.89	20240228	1010	12.57	20240806	2700	-57.89	20240228	1010	12.57	20240806	0.29	N	092600	500	125 억		160109	N	N	0	N	00	N
61	20241120	130730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1129	-41	5	-3.50	23295393	20297	33.75	1160	1197	1121	1521	819	1170	1147.73	0.64	0	-1185	1227	1198	1169	1140	1111	1213	1155	125	351	500	740	1	1	25083517	283	-1.56	0.73	12	0.08	-725.00	1555.00	2700	20240228	-58.19	1010	20240806	11.78	2700	-58.19	20240228	1010	11.78	20240806	2700	-58.19	20240228	1010	11.78	20240806	0.29	N	092600	500	125 억		160109	N	N	0	N	00	N
62	20241120	120729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1150	-20	5	-1.71	12807760	11068	18.40	1160	1197	1146	1521	819	1170	1157.19	0.64	0	-1629	1227	1198	1169	1140	1111	1213	1155	125	351	500	740	1	1	25083517	288	-1.59	0.74	12	0.04	-725.00	1555.00	2700	20240228	-57.41	1010	20240806	13.86	2700	-57.41	20240228	1010	13.86	20240806	2700	-57.41	20240228	1010	13.86	20240806	0.29	N	092600	500	125 억		160109	N	N	0	N	00	N
63	20241120	110731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1152	-18	5	-1.54	11422290	9864	16.40	1160	1197	1146	1521	819	1170	1157.98	0.64	0	-2002	1227	1198	1169	1140	1111	1213	1155	125	351	500	740	1	1	25083517	289	-1.59	0.74	12	0.04	-725.00	1555.00	2700	20240228	-57.33	1010	20240806	14.06	2700	-57.33	20240228	1010	14.06	20240806	2700	-57.33	20240228	1010	14.06	20240806	0.29	N	092600	500	125 억		160109	N	N	0	N	00	N
64	20241120	100730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1151	-19	5	-1.62	4387163	3791	6.30	1160	1197	1146	1521	819	1170	1157.26	0.64	0	-299	1227	1198	1169	1140	1111	1213	1155	125	351	500	740	1	1	25083517	289	-1.59	0.74	12	0.02	-725.00	1555.00	2700	20240228	-57.37	1010	20240806	13.96	2700	-57.37	20240228	1010	13.96	20240806	2700	-57.37	20240228	1010	13.96	20240806	0.29	N	092600	500	125 억		160109	N	N	0	N	00	N
65	20241120	090728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1194	24	2	2.05	189163	162	0.27	1160	1197	1160	1521	819	1170	1167.67	0.64	0	-43	1227	1198	1169	1140	1111	1213	1155	125	351	500	740	1	1	25083517	299	-1.65	0.77	12	0.00	-725.00	1555.00	2700	20240228	-55.78	1010	20240806	18.22	2700	-55.78	20240228	1010	18.22	20240806	2700	-55.78	20240228	1010	18.22	20240806	0.29	N	092600	500	125 억		160109	N	N	0	N	00	N
66	20241119	160649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1170	9	2	0.78	70046995	60138	98.65	1161	1198	1140	1509	813	1161	1164.77	0.65	0	-2523	1223	1192	1166	1135	1109	1179	1122	125	348	500	740	1	1	25083517	293	-1.61	0.75	12	0.24	-725.00	1555.00	2700	20240228	-56.67	1010	20240806	15.84	2700	-56.67	20240228	1010	15.84	20240806	2700	-56.67	20240228	1010	15.84	20240806	0.29	N	092600	500	125 억		162632	N	N	0	N	00	N
67	20241119	150701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1153	-8	5	-0.69	66393297	57000	93.50	1161	1198	1140	1509	813	1161	1164.79	0.65	0	-259	1223	1192	1166	1135	1109	1179	1122	125	348	500	740	1	1	25083517	289	-1.59	0.74	12	0.23	-725.00	1555.00	2700	20240228	-57.30	1010	20240806	14.16	2700	-57.30	20240228	1010	14.16	20240806	2700	-57.30	20240228	1010	14.16	20240806	0.29	N	092600	500	125 억		162632	N	N	0	N	00	N
68	20241119	140700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1169	8	2	0.69	58837638	50464	82.78	1161	1198	1140	1509	813	1161	1165.93	0.65	0	-1471	1223	1192	1166	1135	1109	1179	1122	125	348	500	740	1	1	25083517	293	-1.61	0.75	12	0.20	-725.00	1555.00	2700	20240228	-56.70	1010	20240806	15.74	2700	-56.70	20240228	1010	15.74	20240806	2700	-56.70	20240228	1010	15.74	20240806	0.29	N	092600	500	125 억		162632	N	N	0	N	00	N
69	20241119	130701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1187	26	2	2.24	45492994	39022	64.01	1161	1198	1140	1509	813	1161	1165.83	0.65	0	-3008	1223	1192	1166	1135	1109	1179	1122	125	348	500	740	1	1	25083517	298	-1.64	0.76	12	0.16	-725.00	1555.00	2700	20240228	-56.04	1010	20240806	17.52	2700	-56.04	20240228	1010	17.52	20240806	2700	-56.04	20240228	1010	17.52	20240806	0.29	N	092600	500	125 억		162632	N	N	0	N	00	N
70	20241119	120653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1178	17	2	1.46	37689434	32403	53.15	1161	1198	1140	1509	813	1161	1163.15	0.65	0	-3057	1223	1192	1166	1135	1109	1179	1122	125	348	500	740	1	1	25083517	295	-1.62	0.76	12	0.13	-725.00	1555.00	2700	20240228	-56.37	1010	20240806	16.63	2700	-56.37	20240228	1010	16.63	20240806	2700	-56.37	20240228	1010	16.63	20240806	0.29	N	092600	500	125 억		162632	N	N	0	N	00	N
71	20241119	110702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1153	-8	5	-0.69	19461737	16784	27.53	1161	1198	1140	1509	813	1161	1159.54	0.65	0	-1323	1223	1192	1166	1135	1109	1179	1122	125	348	500	740	1	1	25083517	289	-1.59	0.74	12	0.07	-725.00	1555.00	2700	20240228	-57.30	1010	20240806	14.16	2700	-57.30	20240228	1010	14.16	20240806	2700	-57.30	20240228	1010	14.16	20240806	0.29	N	092600	500	125 억		162632	N	N	0	N	00	N
72	20241119	100721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1158	-3	5	-0.26	12297598	10570	17.34	1161	1198	1150	1509	813	1161	1163.44	0.65	0	-1685	1223	1192	1166	1135	1109	1179	1122	125	348	500	740	1	1	25083517	290	-1.60	0.74	12	0.04	-725.00	1555.00	2700	20240228	-57.11	1010	20240806	14.65	2700	-57.11	20240228	1010	14.65	20240806	2700	-57.11	20240228	1010	14.65	20240806	0.29	N	092600	500	125 억		162632	N	N	0	N	00	N
73	20241119	090714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1173	12	2	1.03	402249	344	0.56	1161	1198	1161	1509	813	1161	1169.33	0.65	0	-63	1223	1192	1166	1135	1109	1179	1122	125	348	500	740	1	1	25083517	294	-1.62	0.75	12	0.00	-725.00	1555.00	2700	20240228	-56.56	1010	20240806	16.14	2700	-56.56	20240228	1010	16.14	20240806	2700	-56.56	20240228	1010	16.14	20240806	0.29	N	092600	500	125 억		162632	N	N	0	N	00	N
74	20241118	160654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1161	-5	5	-0.43	71163353	60961	148.13	1166	1197	1140	1515	817	1166	1167.36	0.66	0	-1984	1235	1200	1168	1133	1101	1184	1117	125	349	500	740	1	1	25083517	291	-1.60	0.75	12	0.24	-725.00	1555.00	2700	20240228	-57.00	1010	20240806	14.95	2700	-57.00	20240228	1010	14.95	20240806	2700	-57.00	20240228	1010	14.95	20240806	0.30	N	092600	500	125 억		164616	N	N	0	N	00	N
75	20241118	150659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1168	2	2	0.17	67489895	57806	140.47	1166	1197	1140	1515	817	1166	1167.52	0.66	0	-1927	1235	1200	1168	1133	1101	1184	1117	125	349	500	740	1	1	25083517	293	-1.61	0.75	12	0.23	-725.00	1555.00	2700	20240228	-56.74	1010	20240806	15.64	2700	-56.74	20240228	1010	15.64	20240806	2700	-56.74	20240228	1010	15.64	20240806	0.30	N	092600	500	125 억		164616	N	N	0	N	00	N
76	20241118	140703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1168	2	2	0.17	62624153	53620	130.29	1166	1197	1140	1515	817	1166	1167.93	0.66	0	-2439	1235	1200	1168	1133	1101	1184	1117	125	349	500	740	1	1	25083517	293	-1.61	0.75	12	0.21	-725.00	1555.00	2700	20240228	-56.74	1010	20240806	15.64	2700	-56.74	20240228	1010	15.64	20240806	2700	-56.74	20240228	1010	15.64	20240806	0.30	N	092600	500	125 억		164616	N	N	0	N	00	N
77	20241118	130659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1168	2	2	0.17	62460731	53479	129.95	1166	1197	1140	1515	817	1166	1167.95	0.66	0	-2433	1235	1200	1168	1133	1101	1184	1117	125	349	500	740	1	1	25083517	293	-1.61	0.75	12	0.21	-725.00	1555.00	2700	20240228	-56.74	1010	20240806	15.64	2700	-56.74	20240228	1010	15.64	20240806	2700	-56.74	20240228	1010	15.64	20240806	0.30	N	092600	500	125 억		164616	N	N	0	N	00	N
78	20241118	120702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1150	-16	5	-1.37	51512978	44031	106.99	1166	1197	1140	1515	817	1166	1169.93	0.66	0	1201	1235	1200	1168	1133	1101	1184	1117	125	349	500	740	1	1	25083517	288	-1.59	0.74	12	0.18	-725.00	1555.00	2700	20240228	-57.41	1010	20240806	13.86	2700	-57.41	20240228	1010	13.86	20240806	2700	-57.41	20240228	1010	13.86	20240806	0.30	N	092600	500	125 억		164616	N	N	0	N	00	N
79	20241118	110701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1172	6	2	0.51	48158090	41126	99.93	1166	1197	1140	1515	817	1166	1170.99	0.66	0	905	1235	1200	1168	1133	1101	1184	1117	125	349	500	740	1	1	25083517	294	-1.62	0.75	12	0.16	-725.00	1555.00	2700	20240228	-56.59	1010	20240806	16.04	2700	-56.59	20240228	1010	16.04	20240806	2700	-56.59	20240228	1010	16.04	20240806	0.30	N	092600	500	125 억		164616	N	N	0	N	00	N
80	20241118	100655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1178	12	2	1.03	37759013	32217	78.29	1166	1197	1162	1515	817	1166	1172.02	0.66	0	155	1235	1200	1168	1133	1101	1184	1117	125	349	500	740	1	1	25083517	295	-1.62	0.76	12	0.13	-725.00	1555.00	2700	20240228	-56.37	1010	20240806	16.63	2700	-56.37	20240228	1010	16.63	20240806	2700	-56.37	20240228	1010	16.63	20240806	0.30	N	092600	500	125 억		164616	N	N	0	N	00	N
81	20241118	090654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1195	29	2	2.49	5874733	5035	12.23	1166	1197	1162	1515	817	1166	1166.78	0.66	0	2092	1235	1200	1168	1133	1101	1184	1117	125	349	500	740	1	1	25083517	300	-1.65	0.77	12	0.02	-725.00	1555.00	2700	20240228	-55.74	1010	20240806	18.32	2700	-55.74	20240228	1010	18.32	20240806	2700	-55.74	20240228	1010	18.32	20240806	0.30	N	092600	500	125 억		164616	N	N	0	N	00	N
82	20241115	160715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1166	-20	5	-1.69	47982856	41147	21.55	1186	1203	1136	1541	831	1186	1166.13	0.67	0	-3448	1268	1226	1149	1107	1030	1248	1129	125	355	500	750	1	1	25083517	292	-1.61	0.75	12	0.16	-725.00	1555.00	2700	20240228	-56.81	1010	20240806	15.45	2700	-56.81	20240228	1010	15.45	20240806	2700	-56.81	20240228	1010	15.45	20240806	0.32	N	092600	500	125 억		167806	N	N	0	N	00	N
83	20241115	150735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1190	4	2	0.34	46590992	39956	20.92	1186	1203	1136	1541	831	1186	1166.06	0.67	0	-2654	1268	1226	1149	1107	1030	1248	1129	125	355	500	750	1	1	25083517	298	-1.64	0.77	12	0.16	-725.00	1555.00	2700	20240228	-55.93	1010	20240806	17.82	2700	-55.93	20240228	1010	17.82	20240806	2700	-55.93	20240228	1010	17.82	20240806	0.32	N	092600	500	125 억		167806	N	N	0	N	00	N
84	20241115	140727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1195	9	2	0.76	41703430	35836	18.77	1186	1203	1136	1541	831	1186	1163.73	0.67	0	-3312	1268	1226	1149	1107	1030	1248	1129	125	355	500	750	1	1	25083517	300	-1.65	0.77	12	0.14	-725.00	1555.00	2700	20240228	-55.74	1010	20240806	18.32	2700	-55.74	20240228	1010	18.32	20240806	2700	-55.74	20240228	1010	18.32	20240806	0.32	N	092600	500	125 억		167806	N	N	0	N	00	N
85	20241115	130729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1200	14	2	1.18	41181388	35395	18.53	1186	1203	1136	1541	831	1186	1163.48	0.67	0	-3373	1268	1226	1149	1107	1030	1248	1129	125	355	500	750	1	1	25083517	301	-1.66	0.77	12	0.14	-725.00	1555.00	2700	20240228	-55.56	1010	20240806	18.81	2700	-55.56	20240228	1010	18.81	20240806	2700	-55.56	20240228	1010	18.81	20240806	0.32	N	092600	500	125 억		167806	N	N	0	N	00	N
86	20241115	120733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1179	-7	5	-0.59	24989099	21613	11.32	1186	1190	1136	1541	831	1186	1156.21	0.67	0	-4004	1268	1226	1149	1107	1030	1248	1129	125	355	500	750	1	1	25083517	296	-1.63	0.76	12	0.09	-725.00	1555.00	2700	20240228	-56.33	1010	20240806	16.73	2700	-56.33	20240228	1010	16.73	20240806	2700	-56.33	20240228	1010	16.73	20240806	0.32	N	092600	500	125 억		167806	N	N	0	N	00	N
87	20241115	110714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1163	-23	5	-1.94	21126093	18313	9.59	1186	1190	1136	1541	831	1186	1153.61	0.67	0	-3364	1268	1226	1149	1107	1030	1248	1129	125	355	500	750	1	1	25083517	292	-1.60	0.75	12	0.07	-725.00	1555.00	2700	20240228	-56.93	1010	20240806	15.15	2700	-56.93	20240228	1010	15.15	20240806	2700	-56.93	20240228	1010	15.15	20240806	0.32	N	092600	500	125 억		167806	N	N	0	N	00	N
88	20241115	100714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1141	-45	5	-3.79	9725377	8389	4.39	1186	1190	1141	1541	831	1186	1159.30	0.67	0	-1798	1268	1226	1149	1107	1030	1248	1129	125	355	500	750	1	1	25083517	286	-1.57	0.73	12	0.03	-725.00	1555.00	2700	20240228	-57.74	1010	20240806	12.97	2700	-57.74	20240228	1010	12.97	20240806	2700	-57.74	20240228	1010	12.97	20240806	0.32	N	092600	500	125 억		167806	N	N	0	N	00	N
89	20241115	090659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1163	-23	5	-1.94	2611559	2221	1.16	1186	1190	1156	1541	831	1186	1175.85	0.67	0	-17	1268	1226	1149	1107	1030	1248	1129	125	355	500	750	1	1	25083517	292	-1.60	0.75	12	0.01	-725.00	1555.00	2700	20240228	-56.93	1010	20240806	15.15	2700	-56.93	20240228	1010	15.15	20240806	2700	-56.93	20240228	1010	15.15	20240806	0.32	N	092600	500	125 억		167806	N	N	0	N	00	N
90	20241114	160708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1188	105	2	9.70	206747367	178620	223.46	1084	1191	1072	1407	759	1083	1157.47	0.63	0	8334	1167	1125	1080	1038	993	1102	1015	125	324	500	690	1	1	25083517	298	-1.64	0.76	12	0.71	-725.00	1555.00	2700	20240228	-56.00	1010	20240806	17.62	2700	-56.00	20240228	1010	17.62	20240806	2700	-56.00	20240228	1010	17.62	20240806	0.33	N	092600	500	125 억		159034	N	N	0	N	00	N
91	20241114	150712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1180	97	2	8.96	169622689	147342	184.33	1084	1187	1072	1407	759	1083	1151.22	0.63	0	6487	1167	1125	1080	1038	993	1102	1015	125	324	500	690	1	1	25083517	296	-1.63	0.76	12	0.59	-725.00	1555.00	2700	20240228	-56.30	1010	20240806	16.83	2700	-56.30	20240228	1010	16.83	20240806	2700	-56.30	20240228	1010	16.83	20240806	0.33	N	092600	500	125 억		159034	N	N	0	N	00	N
92	20241114	140707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1168	85	2	7.85	120637836	105795	132.36	1084	1169	1072	1407	759	1083	1140.30	0.63	0	3414	1167	1125	1080	1038	993	1102	1015	125	324	500	690	1	1	25083517	293	-1.61	0.75	12	0.42	-725.00	1555.00	2700	20240228	-56.74	1010	20240806	15.64	2700	-56.74	20240228	1010	15.64	20240806	2700	-56.74	20240228	1010	15.64	20240806	0.33	N	092600	500	125 억		159034	N	N	0	N	00	N
93	20241114	130708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1158	75	2	6.93	96014037	84564	105.79	1084	1160	1072	1407	759	1083	1135.40	0.63	0	1184	1167	1125	1080	1038	993	1102	1015	125	324	500	690	1	1	25083517	290	-1.60	0.74	12	0.34	-725.00	1555.00	2700	20240228	-57.11	1010	20240806	14.65	2700	-57.11	20240228	1010	14.65	20240806	2700	-57.11	20240228	1010	14.65	20240806	0.33	N	092600	500	125 억		159034	N	N	0	N	00	N
94	20241114	120707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1153	70	2	6.46	82132219	72543	90.76	1084	1160	1072	1407	759	1083	1132.19	0.63	0	1601	1167	1125	1080	1038	993	1102	1015	125	324	500	690	1	1	25083517	289	-1.59	0.74	12	0.29	-725.00	1555.00	2700	20240228	-57.30	1010	20240806	14.16	2700	-57.30	20240228	1010	14.16	20240806	2700	-57.30	20240228	1010	14.16	20240806	0.33	N	092600	500	125 억		159034	N	N	0	N	00	N
95	20241114	110707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1129	46	2	4.25	19475956	17698	22.14	1084	1146	1072	1407	759	1083	1100.46	0.63	0	2382	1167	1125	1080	1038	993	1102	1015	125	324	500	690	1	1	25083517	283	-1.56	0.73	12	0.07	-725.00	1555.00	2700	20240228	-58.19	1010	20240806	11.78	2700	-58.19	20240228	1010	11.78	20240806	2700	-58.19	20240228	1010	11.78	20240806	0.33	N	092600	500	125 억		159034	N	N	0	N	00	N
96	20241114	100728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1074	-9	5	-0.83	9584526	8809	11.02	1084	1098	1072	1407	759	1083	1088.04	0.63	0	4131	1167	1125	1080	1038	993	1102	1015	125	324	500	690	1	1	25083517	269	-1.48	0.69	12	0.04	-725.00	1555.00	2700	20240228	-60.22	1010	20240806	6.34	2700	-60.22	20240228	1010	6.34	20240806	2700	-60.22	20240228	1010	6.34	20240806	0.33	N	092600	500	125 억		159034	N	N	0	N	00	N
97	20241114	090703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1083	0	3	0.00	0	0	0.00	0	0	0	1407	759	1083	0.00	0.63	0	0	1167	1125	1080	1038	993	1102	1015	125	324	500	690	1	1	25083517	272	-1.49	0.70	12	0.00	-725.00	1555.00	2700	20240228	-59.89	1010	20240806	7.23	2700	-59.89	20240228	1010	7.23	20240806	2700	-59.89	20240228	1010	7.23	20240806	0.33	N	092600	500	125 억		159034	N	N	0	N	00	N
98	20241113	160417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1083	-47	5	-4.16	88009138	79920	71.83	1118	1122	1035	1469	791	1130	1101.22	0.64	0	-3173	1183	1156	1143	1116	1103	1150	1110	125	339	500	720	1	1	25083517	272	-1.49	0.70	12	0.32	-725.00	1555.00	2700	20240228	-59.89	1010	20240806	7.23	2700	-59.89	20240228	1010	7.23	20240806	2700	-59.89	20240228	1010	7.23	20240806	0.33	N	092600	500	125 억		161712	N	N	0	N	00	N
99	20241113	150441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1096	-34	5	-3.01	86163743	78230	70.31	1118	1122	1035	1469	791	1130	1101.42	0.64	0	-2436	1183	1156	1143	1116	1103	1150	1110	125	339	500	720	1	1	25083517	275	-1.51	0.70	12	0.31	-725.00	1555.00	2700	20240228	-59.41	1010	20240806	8.51	2700	-59.41	20240228	1010	8.51	20240806	2700	-59.41	20240228	1010	8.51	20240806	0.33	N	092600	500	125 억		161712	N	N	0	N	00	N
100	20241113	140439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1109	-21	5	-1.86	79997597	72647	65.30	1118	1122	1035	1469	791	1130	1101.18	0.64	0	-1668	1183	1156	1143	1116	1103	1150	1110	125	339	500	720	1	1	25083517	278	-1.53	0.71	12	0.29	-725.00	1555.00	2700	20240228	-58.93	1010	20240806	9.80	2700	-58.93	20240228	1010	9.80	20240806	2700	-58.93	20240228	1010	9.80	20240806	0.33	N	092600	500	125 억		161712	N	N	0	N	00	N
101	20241113	130436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1085	-45	5	-3.98	77113776	70023	62.94	1118	1122	1035	1469	791	1130	1101.26	0.64	0	-864	1183	1156	1143	1116	1103	1150	1110	125	339	500	720	1	1	25083517	272	-1.50	0.70	12	0.28	-725.00	1555.00	2700	20240228	-59.81	1010	20240806	7.43	2700	-59.81	20240228	1010	7.43	20240806	2700	-59.81	20240228	1010	7.43	20240806	0.33	N	092600	500	125 억		161712	N	N	0	N	00	N
102	20241113	120433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1115	-15	5	-1.33	49077824	44143	39.68	1118	1122	1100	1469	791	1130	1111.79	0.64	0	-1190	1183	1156	1143	1116	1103	1150	1110	125	339	500	720	1	1	25083517	280	-1.54	0.72	12	0.18	-725.00	1555.00	2700	20240228	-58.70	1010	20240806	10.40	2700	-58.70	20240228	1010	10.40	20240806	2700	-58.70	20240228	1010	10.40	20240806	0.33	N	092600	500	125 억		161712	N	N	0	N	00	N
103	20241113	110432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1117	-13	5	-1.15	48600325	43713	39.29	1118	1122	1100	1469	791	1130	1111.80	0.64	0	-1050	1183	1156	1143	1116	1103	1150	1110	125	339	500	720	1	1	25083517	280	-1.54	0.72	12	0.17	-725.00	1555.00	2700	20240228	-58.63	1010	20240806	10.59	2700	-58.63	20240228	1010	10.59	20240806	2700	-58.63	20240228	1010	10.59	20240806	0.33	N	092600	500	125 억		161712	N	N	0	N	00	N
104	20241113	100431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1115	-15	5	-1.33	15862960	14319	12.87	1118	1122	1100	1469	791	1130	1107.83	0.64	0	728	1183	1156	1143	1116	1103	1150	1110	125	339	500	720	1	1	25083517	280	-1.54	0.72	12	0.06	-725.00	1555.00	2700	20240228	-58.70	1010	20240806	10.40	2700	-58.70	20240228	1010	10.40	20240806	2700	-58.70	20240228	1010	10.40	20240806	0.33	N	092600	500	125 억		161712	N	N	0	N	00	N
105	20241113	090425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1118	-12	5	-1.06	876532	784	0.70	1118	1122	1118	1469	791	1130	1118.03	0.64	0	662	1183	1156	1143	1116	1103	1150	1110	125	339	500	720	1	1	25083517	280	-1.54	0.72	12	0.00	-725.00	1555.00	2700	20240228	-58.59	1010	20240806	10.69	2700	-58.59	20240228	1010	10.69	20240806	2700	-58.59	20240228	1010	10.69	20240806	0.33	N	092600	500	125 억		161712	N	N	0	N	00	N
106	20241112	160644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1130	-40	5	-3.42	127185345	111238	196.86	1170	1170	1130	1521	819	1170	1143.36	0.67	0	-5712	1228	1198	1180	1150	1132	1190	1142	125	351	500	740	1	1	25083517	283	-1.56	0.73	12	0.44	-725.00	1555.00	2700	20240228	-58.15	1010	20240806	11.88	2700	-58.15	20240228	1010	11.88	20240806	2700	-58.15	20240228	1010	11.88	20240806	0.33	N	092600	500	125 억		168014	N	N	0	N	00	N
107	20241112	150647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1136	-34	5	-2.91	122659721	107252	189.80	1170	1170	1135	1521	819	1170	1143.66	0.67	0	-5369	1228	1198	1180	1150	1132	1190	1142	125	351	500	740	1	1	25083517	285	-1.57	0.73	12	0.43	-725.00	1555.00	2700	20240228	-57.93	1010	20240806	12.48	2700	-57.93	20240228	1010	12.48	20240806	2700	-57.93	20240228	1010	12.48	20240806	0.33	N	092600	500	125 억		168014	N	N	0	N	00	N
108	20241112	140655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1136	-34	5	-2.91	110078208	96198	170.24	1170	1170	1135	1521	819	1170	1144.29	0.67	0	-4971	1228	1198	1180	1150	1132	1190	1142	125	351	500	740	1	1	25083517	285	-1.57	0.73	12	0.38	-725.00	1555.00	2700	20240228	-57.93	1010	20240806	12.48	2700	-57.93	20240228	1010	12.48	20240806	2700	-57.93	20240228	1010	12.48	20240806	0.33	N	092600	500	125 억		168014	N	N	0	N	00	N
109	20241112	130652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1141	-29	5	-2.48	102549862	89577	158.52	1170	1170	1135	1521	819	1170	1144.82	0.67	0	-558	1228	1198	1180	1150	1132	1190	1142	125	351	500	740	1	1	25083517	286	-1.57	0.73	12	0.36	-725.00	1555.00	2700	20240228	-57.74	1010	20240806	12.97	2700	-57.74	20240228	1010	12.97	20240806	2700	-57.74	20240228	1010	12.97	20240806	0.33	N	092600	500	125 억		168014	N	N	0	N	00	N
110	20241112	120651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1140	-30	5	-2.56	98269716	85826	151.89	1170	1170	1135	1521	819	1170	1144.99	0.67	0	-529	1228	1198	1180	1150	1132	1190	1142	125	351	500	740	1	1	25083517	286	-1.57	0.73	12	0.34	-725.00	1555.00	2700	20240228	-57.78	1010	20240806	12.87	2700	-57.78	20240228	1010	12.87	20240806	2700	-57.78	20240228	1010	12.87	20240806	0.33	N	092600	500	125 억		168014	N	N	0	N	00	N
111	20241112	110649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1143	-27	5	-2.31	87093397	75991	134.48	1170	1170	1142	1521	819	1170	1146.10	0.67	0	-347	1228	1198	1180	1150	1132	1190	1142	125	351	500	740	1	1	25083517	287	-1.58	0.74	12	0.30	-725.00	1555.00	2700	20240228	-57.67	1010	20240806	13.17	2700	-57.67	20240228	1010	13.17	20240806	2700	-57.67	20240228	1010	13.17	20240806	0.33	N	092600	500	125 억		168014	N	N	0	N	00	N
112	20241112	100649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1151	-19	5	-1.62	52930868	46090	81.57	1170	1170	1142	1521	819	1170	1148.42	0.67	0	1120	1228	1198	1180	1150	1132	1190	1142	125	351	500	740	1	1	25083517	289	-1.59	0.74	12	0.18	-725.00	1555.00	2700	20240228	-57.37	1010	20240806	13.96	2700	-57.37	20240228	1010	13.96	20240806	2700	-57.37	20240228	1010	13.96	20240806	0.33	N	092600	500	125 억		168014	N	N	0	N	00	N
113	20241112	090647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1158	-12	5	-1.03	1629589	1402	2.48	1170	1170	1157	1521	819	1170	1162.33	0.67	0	-293	1228	1198	1180	1150	1132	1190	1142	125	351	500	740	1	1	25083517	290	-1.60	0.74	12	0.01	-725.00	1555.00	2700	20240228	-57.11	1010	20240806	14.65	2700	-57.11	20240228	1010	14.65	20240806	2700	-57.11	20240228	1010	14.65	20240806	0.33	N	092600	500	125 억		168014	N	N	0	N	00	N
114	20241111	160643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1170	-30	5	-2.50	66152217	56506	214.57	1205	1210	1162	1560	840	1200	1170.71	0.67	0	169	1226	1213	1201	1188	1176	1207	1182	125	360	500	760	1	1	25083517	293	-1.61	0.75	12	0.23	-725.00	1555.00	2700	20240228	-56.67	1010	20240806	15.84	2700	-56.67	20240228	1010	15.84	20240806	2700	-56.67	20240228	1010	15.84	20240806	0.33	N	092600	500	125 억		167901	N	N	0	N	00	N
115	20241111	150703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1171	-29	5	-2.42	62022357	52960	201.11	1205	1210	1162	1560	840	1200	1171.12	0.67	0	449	1226	1213	1201	1188	1176	1207	1182	125	360	500	760	1	1	25083517	294	-1.62	0.75	12	0.21	-725.00	1555.00	2700	20240228	-56.63	1010	20240806	15.94	2700	-56.63	20240228	1010	15.94	20240806	2700	-56.63	20240228	1010	15.94	20240806	0.33	N	092600	500	125 억		167901	N	N	0	N	00	N
116	20241111	140654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1164	-36	5	-3.00	60434052	51596	195.93	1205	1210	1162	1560	840	1200	1171.29	0.67	0	455	1226	1213	1201	1188	1176	1207	1182	125	360	500	760	1	1	25083517	292	-1.61	0.75	12	0.21	-725.00	1555.00	2700	20240228	-56.89	1010	20240806	15.25	2700	-56.89	20240228	1010	15.25	20240806	2700	-56.89	20240228	1010	15.25	20240806	0.33	N	092600	500	125 억		167901	N	N	0	N	00	N
117	20241111	130650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1171	-29	5	-2.42	46652769	39757	150.97	1205	1210	1162	1560	840	1200	1173.45	0.67	0	-530	1226	1213	1201	1188	1176	1207	1182	125	360	500	760	1	1	25083517	294	-1.62	0.75	12	0.16	-725.00	1555.00	2700	20240228	-56.63	1010	20240806	15.94	2700	-56.63	20240228	1010	15.94	20240806	2700	-56.63	20240228	1010	15.94	20240806	0.33	N	092600	500	125 억		167901	N	N	0	N	00	N
118	20241111	120649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1163	-37	5	-3.08	36834190	31354	119.06	1205	1210	1163	1560	840	1200	1174.78	0.67	0	-643	1226	1213	1201	1188	1176	1207	1182	125	360	500	760	1	1	25083517	292	-1.60	0.75	12	0.12	-725.00	1555.00	2700	20240228	-56.93	1010	20240806	15.15	2700	-56.93	20240228	1010	15.15	20240806	2700	-56.93	20240228	1010	15.15	20240806	0.33	N	092600	500	125 억		167901	N	N	0	N	00	N
119	20241111	110646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1174	-26	5	-2.17	21229538	18005	68.37	1205	1210	1165	1560	840	1200	1179.09	0.67	0	-699	1226	1213	1201	1188	1176	1207	1182	125	360	500	760	1	1	25083517	294	-1.62	0.75	12	0.07	-725.00	1555.00	2700	20240228	-56.52	1010	20240806	16.24	2700	-56.52	20240228	1010	16.24	20240806	2700	-56.52	20240228	1010	16.24	20240806	0.33	N	092600	500	125 억		167901	N	N	0	N	00	N
120	20241111	100643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1165	-35	5	-2.92	14791457	12543	47.63	1205	1210	1165	1560	840	1200	1179.26	0.67	0	-353	1226	1213	1201	1188	1176	1207	1182	125	360	500	760	1	1	25083517	292	-1.61	0.75	12	0.05	-725.00	1555.00	2700	20240228	-56.85	1010	20240806	15.35	2700	-56.85	20240228	1010	15.35	20240806	2700	-56.85	20240228	1010	15.35	20240806	0.33	N	092600	500	125 억		167901	N	N	0	N	00	N
121	20241111	090641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1195	-5	5	-0.42	2741536	2314	8.79	1205	1210	1172	1560	840	1200	1184.76	0.67	0	-57	1226	1213	1201	1188	1176	1207	1182	125	360	500	760	1	1	25083517	300	-1.65	0.77	12	0.01	-725.00	1555.00	2700	20240228	-55.74	1010	20240806	18.32	2700	-55.74	20240228	1010	18.32	20240806	2700	-55.74	20240228	1010	18.32	20240806	0.33	N	092600	500	125 억		167901	N	N	0	N	00	N
122	20241108	160635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1200	-1	5	-0.08	31503477	26328	125.66	1203	1214	1189	1561	841	1201	1196.58	0.67	0	70	1253	1226	1192	1165	1131	1210	1149	125	360	500	760	1	1	25083517	301	-1.66	0.77	12	0.10	-725.00	1555.00	2700	20240228	-55.56	1010	20240806	18.81	2700	-55.56	20240228	1010	18.81	20240806	2700	-55.56	20240228	1010	18.81	20240806	0.32	N	092600	500	125 억		167831	N	N	0	N	00	N
123	20241108	150644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1193	-8	5	-0.67	24952625	20837	99.46	1203	1214	1189	1561	841	1201	1197.52	0.67	0	-292	1253	1226	1192	1165	1131	1210	1149	125	360	500	760	1	1	25083517	299	-1.65	0.77	12	0.08	-725.00	1555.00	2700	20240228	-55.81	1010	20240806	18.12	2700	-55.81	20240228	1010	18.12	20240806	2700	-55.81	20240228	1010	18.12	20240806	0.32	N	092600	500	125 억		167831	N	N	0	N	00	N
124	20241108	140643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1190	-11	5	-0.92	14801929	12346	58.93	1203	1214	1190	1561	841	1201	1198.93	0.67	0	-191	1253	1226	1192	1165	1131	1210	1149	125	360	500	760	1	1	25083517	298	-1.64	0.77	12	0.05	-725.00	1555.00	2700	20240228	-55.93	1010	20240806	17.82	2700	-55.93	20240228	1010	17.82	20240806	2700	-55.93	20240228	1010	17.82	20240806	0.32	N	092600	500	125 억		167831	N	N	0	N	00	N
125	20241108	130645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1196	-5	5	-0.42	11298436	9407	44.90	1203	1214	1192	1561	841	1201	1201.07	0.67	0	206	1253	1226	1192	1165	1131	1210	1149	125	360	500	760	1	1	25083517	300	-1.65	0.77	12	0.04	-725.00	1555.00	2700	20240228	-55.70	1010	20240806	18.42	2700	-55.70	20240228	1010	18.42	20240806	2700	-55.70	20240228	1010	18.42	20240806	0.32	N	092600	500	125 억		167831	N	N	0	N	00	N
126	20241108	120643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1198	-3	5	-0.25	9092522	7560	36.08	1203	1214	1193	1561	841	1201	1202.71	0.67	0	450	1253	1226	1192	1165	1131	1210	1149	125	360	500	760	1	1	25083517	301	-1.65	0.77	12	0.03	-725.00	1555.00	2700	20240228	-55.63	1010	20240806	18.61	2700	-55.63	20240228	1010	18.61	20240806	2700	-55.63	20240228	1010	18.61	20240806	0.32	N	092600	500	125 억		167831	N	N	0	N	00	N
127	20241108	110643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1195	-6	5	-0.50	6708531	5564	26.56	1203	1214	1195	1561	841	1201	1205.70	0.67	0	74	1253	1226	1192	1165	1131	1210	1149	125	360	500	760	1	1	25083517	300	-1.65	0.77	12	0.02	-725.00	1555.00	2700	20240228	-55.74	1010	20240806	18.32	2700	-55.74	20240228	1010	18.32	20240806	2700	-55.74	20240228	1010	18.32	20240806	0.32	N	092600	500	125 억		167831	N	N	0	N	00	N
128	20241108	100653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1209	8	2	0.67	2654303	2195	10.48	1203	1214	1200	1561	841	1201	1209.25	0.67	0	-381	1253	1226	1192	1165	1131	1210	1149	125	360	500	760	1	1	25083517	303	-1.67	0.78	12	0.01	-725.00	1555.00	2700	20240228	-55.22	1010	20240806	19.70	2700	-55.22	20240228	1010	19.70	20240806	2700	-55.22	20240228	1010	19.70	20240806	0.32	N	092600	500	125 억		167831	N	N	0	N	00	N
129	20241108	090637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1214	13	2	1.08	371288	308	1.47	1203	1214	1201	1561	841	1201	1205.48	0.67	0	-168	1253	1226	1192	1165	1131	1210	1149	125	360	500	760	1	1	25083517	305	-1.67	0.78	12	0.00	-725.00	1555.00	2700	20240228	-55.04	1010	20240806	20.20	2700	-55.04	20240228	1010	20.20	20240806	2700	-55.04	20240228	1010	20.20	20240806	0.32	N	092600	500	125 억		167831	N	N	0	N	00	N
130	20241107	160639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1201	8	2	0.67	24928429	20948	38.94	1219	1219	1158	1550	836	1193	1186.84	0.67	0	-1222	1246	1219	1187	1160	1128	1203	1144	125	357	500	760	1	1	25083517	301	-1.66	0.77	12	0.08	-725.00	1555.00	2700	20240228	-55.52	1010	20240806	18.91	2700	-55.52	20240228	1010	18.91	20240806	2700	-55.52	20240228	1010	18.91	20240806	0.32	N	092600	500	125 억		169104	N	N	0	N	00	N
131	20241107	150640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1200	7	2	0.59	19044731	16049	29.83	1219	1219	1158	1550	836	1193	1186.66	0.67	0	-1220	1246	1219	1187	1160	1128	1203	1144	125	357	500	760	1	1	25083517	301	-1.66	0.77	12	0.06	-725.00	1555.00	2700	20240228	-55.56	1010	20240806	18.81	2700	-55.56	20240228	1010	18.81	20240806	2700	-55.56	20240228	1010	18.81	20240806	0.32	N	092600	500	125 억		169104	N	N	0	N	00	N
132	20241107	140642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1203	10	2	0.84	17934935	15125	28.11	1219	1219	1158	1550	836	1193	1185.78	0.67	0	-1216	1246	1219	1187	1160	1128	1203	1144	125	357	500	760	1	1	25083517	302	-1.66	0.77	12	0.06	-725.00	1555.00	2700	20240228	-55.44	1010	20240806	19.11	2700	-55.44	20240228	1010	19.11	20240806	2700	-55.44	20240228	1010	19.11	20240806	0.32	N	092600	500	125 억		169104	N	N	0	N	00	N
133	20241107	130643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1202	9	2	0.75	17434557	14707	27.34	1219	1219	1158	1550	836	1193	1185.46	0.67	0	-1216	1246	1219	1187	1160	1128	1203	1144	125	357	500	760	1	1	25083517	302	-1.66	0.77	12	0.06	-725.00	1555.00	2700	20240228	-55.48	1010	20240806	19.01	2700	-55.48	20240228	1010	19.01	20240806	2700	-55.48	20240228	1010	19.01	20240806	0.32	N	092600	500	125 억		169104	N	N	0	N	00	N
134	20241107	120641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1205	12	2	1.01	14752278	12477	23.19	1219	1219	1158	1550	836	1193	1182.36	0.67	0	-1264	1246	1219	1187	1160	1128	1203	1144	125	357	500	760	1	1	25083517	302	-1.66	0.77	12	0.05	-725.00	1555.00	2700	20240228	-55.37	1010	20240806	19.31	2700	-55.37	20240228	1010	19.31	20240806	2700	-55.37	20240228	1010	19.31	20240806	0.32	N	092600	500	125 억		169104	N	N	0	N	00	N
135	20241107	110639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1173	-20	5	-1.68	10071396	8553	15.90	1219	1219	1158	1550	836	1193	1177.53	0.67	0	-325	1246	1219	1187	1160	1128	1203	1144	125	357	500	760	1	1	25083517	294	-1.62	0.75	12	0.03	-725.00	1555.00	2700	20240228	-56.56	1010	20240806	16.14	2700	-56.56	20240228	1010	16.14	20240806	2700	-56.56	20240228	1010	16.14	20240806	0.32	N	092600	500	125 억		169104	N	N	0	N	00	N
136	20241107	100640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1169	-24	5	-2.01	6840281	5777	10.74	1219	1219	1158	1550	836	1193	1184.05	0.67	0	-419	1246	1219	1187	1160	1128	1203	1144	125	357	500	760	1	1	25083517	293	-1.61	0.75	12	0.02	-725.00	1555.00	2700	20240228	-56.70	1010	20240806	15.74	2700	-56.70	20240228	1010	15.74	20240806	2700	-56.70	20240228	1010	15.74	20240806	0.32	N	092600	500	125 억		169104	N	N	0	N	00	N
137	20241107	090639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1194	1	2	0.08	1843960	1517	2.82	1219	1219	1187	1550	836	1193	1215.53	0.67	0	0	1246	1219	1187	1160	1128	1203	1144	125	357	500	760	1	1	25083517	299	-1.65	0.77	12	0.01	-725.00	1555.00	2700	20240228	-55.78	1010	20240806	18.22	2700	-55.78	20240228	1010	18.22	20240806	2700	-55.78	20240228	1010	18.22	20240806	0.32	N	092600	500	125 억		169104	N	N	0	N	00	N
138	20241106	160644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1193	-7	5	-0.58	64173690	53799	223.86	1200	1214	1155	1560	840	1200	1192.84	0.68	0	-1299	1220	1209	1200	1189	1180	1210	1190	125	360	500	760	1	1	25083517	299	-1.65	0.77	12	0.21	-725.00	1555.00	2700	20240228	-55.81	1010	20240806	18.12	2700	-55.81	20240228	1010	18.12	20240806	2700	-55.81	20240228	1010	18.12	20240806	0.32	N	092600	500	125 억		170457	N	N	0	N	00	N
139	20241106	150704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1209	9	2	0.75	64125970	53759	223.70	1200	1214	1155	1560	840	1200	1192.84	0.68	0	-1299	1220	1209	1200	1189	1180	1210	1190	125	360	500	760	1	1	25083517	303	-1.67	0.78	12	0.21	-725.00	1555.00	2700	20240228	-55.22	1010	20240806	19.70	2700	-55.22	20240228	1010	19.70	20240806	2700	-55.22	20240228	1010	19.70	20240806	0.32	N	092600	500	125 억		170457	N	N	0	N	00	N
140	20241106	140657	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1170	-30	5	-2.50	42196596	35296	146.87	1200	1214	1155	1560	840	1200	1195.51	0.68	0	-2075	1220	1209	1200	1189	1180	1210	1190	125	360	500	760	1	1	25083517	293	-1.61	0.75	12	0.14	-725.00	1555.00	2700	20240228	-56.67	1010	20240806	15.84	2700	-56.67	20240228	1010	15.84	20240806	2700	-56.67	20240228	1010	15.84	20240806	0.32	N	092600	500	125 억		170457	N	N	0	N	00	N
141	20241106	130706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1177	-23	5	-1.92	37157933	30987	128.94	1200	1214	1177	1560	840	1200	1199.15	0.68	0	-1355	1220	1209	1200	1189	1180	1210	1190	125	360	500	760	1	1	25083517	295	-1.62	0.76	12	0.12	-725.00	1555.00	2700	20240228	-56.41	1010	20240806	16.53	2700	-56.41	20240228	1010	16.53	20240806	2700	-56.41	20240228	1010	16.53	20240806	0.32	N	092600	500	125 억		170457	N	N	0	N	00	N
142	20241106	120643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1197	-3	5	-0.25	33429146	27851	115.89	1200	1214	1197	1560	840	1200	1200.29	0.68	0	-1189	1220	1209	1200	1189	1180	1210	1190	125	360	500	760	1	1	25083517	300	-1.65	0.77	12	0.11	-725.00	1555.00	2700	20240228	-55.67	1010	20240806	18.51	2700	-55.67	20240228	1010	18.51	20240806	2700	-55.67	20240228	1010	18.51	20240806	0.32	N	092600	500	125 억		170457	N	N	0	N	00	N
143	20241106	110647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1200	0	3	0.00	15161962	12628	52.55	1200	1214	1200	1560	840	1200	1200.66	0.68	0	388	1220	1209	1200	1189	1180	1210	1190	125	360	500	760	1	1	25083517	301	-1.66	0.77	12	0.05	-725.00	1555.00	2700	20240228	-55.56	1010	20240806	18.81	2700	-55.56	20240228	1010	18.81	20240806	2700	-55.56	20240228	1010	18.81	20240806	0.32	N	092600	500	125 억		170457	N	N	0	N	00	N
144	20241106	100652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1208	8	2	0.67	8056282	6709	27.92	1200	1214	1200	1560	840	1200	1200.82	0.68	0	399	1220	1209	1200	1189	1180	1210	1190	125	360	500	760	1	1	25083517	303	-1.67	0.78	12	0.03	-725.00	1555.00	2700	20240228	-55.26	1010	20240806	19.60	2700	-55.26	20240228	1010	19.60	20240806	2700	-55.26	20240228	1010	19.60	20240806	0.32	N	092600	500	125 억		170457	N	N	0	N	00	N
145	20241106	090646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1201	1	2	0.08	1833608	1528	6.36	1200	1201	1200	1560	840	1200	1200.01	0.68	0	0	1220	1209	1200	1189	1180	1210	1190	125	360	500	760	1	1	25083517	301	-1.66	0.77	12	0.01	-725.00	1555.00	2700	20240228	-55.52	1010	20240806	18.91	2700	-55.52	20240228	1010	18.91	20240806	2700	-55.52	20240228	1010	18.91	20240806	0.32	N	092600	500	125 억		170457	N	N	0	N	00	N
146	20241105	160627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1200	14	2	1.18	28985056	24032	99.65	1200	1211	1191	1541	831	1186	1206.10	0.68	0	601	1224	1205	1186	1167	1148	1214	1176	125	355	500	750	1	1	25083517	301	-1.66	0.77	12	0.10	-725.00	1555.00	2700	20240228	-55.56	1010	20240806	18.81	2700	-55.56	20240228	1010	18.81	20240806	2700	-55.56	20240228	1010	18.81	20240806	0.32	N	092600	500	125 억		169856	N	N	0	N	00	N
147	20241105	150640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1198	12	2	1.01	28001056	23212	96.25	1200	1211	1191	1541	831	1186	1206.32	0.68	0	717	1224	1205	1186	1167	1148	1214	1176	125	355	500	750	1	1	25083517	301	-1.65	0.77	12	0.09	-725.00	1555.00	2700	20240228	-55.63	1010	20240806	18.61	2700	-55.63	20240228	1010	18.61	20240806	2700	-55.63	20240228	1010	18.61	20240806	0.32	N	092600	500	125 억		169856	N	N	0	N	00	N
148	20241105	140636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1200	14	2	1.18	26506304	21964	91.08	1200	1211	1191	1541	831	1186	1206.81	0.68	0	589	1224	1205	1186	1167	1148	1214	1176	125	355	500	750	1	1	25083517	301	-1.66	0.77	12	0.09	-725.00	1555.00	2700	20240228	-55.56	1010	20240806	18.81	2700	-55.56	20240228	1010	18.81	20240806	2700	-55.56	20240228	1010	18.81	20240806	0.32	N	092600	500	125 억		169856	N	N	0	N	00	N
149	20241105	130639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1205	19	2	1.60	24441579	20245	83.95	1200	1211	1191	1541	831	1186	1207.29	0.68	0	704	1224	1205	1186	1167	1148	1214	1176	125	355	500	750	1	1	25083517	302	-1.66	0.77	12	0.08	-725.00	1555.00	2700	20240228	-55.37	1010	20240806	19.31	2700	-55.37	20240228	1010	19.31	20240806	2700	-55.37	20240228	1010	19.31	20240806	0.32	N	092600	500	125 억		169856	N	N	0	N	00	N
150	20241105	120634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1210	24	2	2.02	22471051	18615	77.19	1200	1211	1191	1541	831	1186	1207.15	0.68	0	69	1224	1205	1186	1167	1148	1214	1176	125	355	500	750	1	1	25083517	304	-1.67	0.78	12	0.07	-725.00	1555.00	2700	20240228	-55.19	1010	20240806	19.80	2700	-55.19	20240228	1010	19.80	20240806	2700	-55.19	20240228	1010	19.80	20240806	0.32	N	092600	500	125 억		169856	N	N	0	N	00	N
151	20241105	110625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1211	25	2	2.11	18178068	15063	62.46	1200	1211	1191	1541	831	1186	1206.80	0.68	0	-69	1224	1205	1186	1167	1148	1214	1176	125	355	500	750	1	1	25083517	304	-1.67	0.78	12	0.06	-725.00	1555.00	2700	20240228	-55.15	1010	20240806	19.90	2700	-55.15	20240228	1010	19.90	20240806	2700	-55.15	20240228	1010	19.90	20240806	0.32	N	092600	500	125 억		169856	N	N	0	N	00	N
152	20241105	100633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1208	22	2	1.85	4299292	3568	14.80	1200	1211	1191	1541	831	1186	1204.96	0.68	0	17	1224	1205	1186	1167	1148	1214	1176	125	355	500	750	1	1	25083517	303	-1.67	0.78	12	0.01	-725.00	1555.00	2700	20240228	-55.26	1010	20240806	19.60	2700	-55.26	20240228	1010	19.60	20240806	2700	-55.26	20240228	1010	19.60	20240806	0.32	N	092600	500	125 억		169856	N	N	0	N	00	N
153	20241105	090630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1191	5	2	0.42	1964017	1630	6.76	1200	1211	1191	1541	831	1186	1204.92	0.68	0	0	1224	1205	1186	1167	1148	1214	1176	125	355	500	750	1	1	25083517	299	-1.64	0.77	12	0.01	-725.00	1555.00	2700	20240228	-55.89	1010	20240806	17.92	2700	-55.89	20240228	1010	17.92	20240806	2700	-55.89	20240228	1010	17.92	20240806	0.32	N	092600	500	125 억		169856	N	N	0	N	00	N
154	20241104	160627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1186	1	2	0.08	28788930	24116	223.38	1167	1205	1167	1540	830	1185	1193.77	0.67	0	1520	1208	1196	1189	1177	1170	1193	1174	125	355	500	750	1	1	25083517	297	-1.64	0.76	12	0.10	-725.00	1555.00	2700	20240228	-56.07	1010	20240806	17.43	2700	-56.07	20240228	1010	17.43	20240806	2700	-56.07	20240228	1010	17.43	20240806	0.33	N	092600	500	125 억		168336	N	N	0	N	00	N
155	20241104	150638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1200	15	2	1.27	28426014	23810	220.54	1167	1205	1167	1540	830	1185	1193.87	0.67	0	1464	1208	1196	1189	1177	1170	1193	1174	125	355	500	750	1	1	25083517	301	-1.66	0.77	12	0.09	-725.00	1555.00	2700	20240228	-55.56	1010	20240806	18.81	2700	-55.56	20240228	1010	18.81	20240806	2700	-55.56	20240228	1010	18.81	20240806	0.33	N	092600	500	125 억		168336	N	N	0	N	00	N
156	20241104	140629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1204	19	2	1.60	27596724	23119	214.14	1167	1205	1167	1540	830	1185	1193.68	0.67	0	1291	1208	1196	1189	1177	1170	1193	1174	125	355	500	750	1	1	25083517	302	-1.66	0.77	12	0.09	-725.00	1555.00	2700	20240228	-55.41	1010	20240806	19.21	2700	-55.41	20240228	1010	19.21	20240806	2700	-55.41	20240228	1010	19.21	20240806	0.33	N	092600	500	125 억		168336	N	N	0	N	00	N
157	20241104	130621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1199	14	2	1.18	21092974	17699	163.94	1167	1200	1167	1540	830	1185	1191.76	0.67	0	1132	1208	1196	1189	1177	1170	1193	1174	125	355	500	750	1	1	25083517	301	-1.65	0.77	12	0.07	-725.00	1555.00	2700	20240228	-55.59	1010	20240806	18.71	2700	-55.59	20240228	1010	18.71	20240806	2700	-55.59	20240228	1010	18.71	20240806	0.33	N	092600	500	125 억		168336	N	N	0	N	00	N
158	20241104	120619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1186	1	2	0.08	8725344	7363	68.20	1167	1200	1167	1540	830	1185	1185.03	0.67	0	1291	1208	1196	1189	1177	1170	1193	1174	125	355	500	750	1	1	25083517	297	-1.64	0.76	12	0.03	-725.00	1555.00	2700	20240228	-56.07	1010	20240806	17.43	2700	-56.07	20240228	1010	17.43	20240806	2700	-56.07	20240228	1010	17.43	20240806	0.33	N	092600	500	125 억		168336	N	N	0	N	00	N
159	20241104	110615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1187	2	2	0.17	7542987	6366	58.97	1167	1200	1167	1540	830	1185	1184.89	0.67	0	1176	1208	1196	1189	1177	1170	1193	1174	125	355	500	750	1	1	25083517	298	-1.64	0.76	12	0.03	-725.00	1555.00	2700	20240228	-56.04	1010	20240806	17.52	2700	-56.04	20240228	1010	17.52	20240806	2700	-56.04	20240228	1010	17.52	20240806	0.33	N	092600	500	125 억		168336	N	N	0	N	00	N
160	20241104	100608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1193	8	2	0.68	6169271	5213	48.29	1167	1200	1167	1540	830	1185	1183.44	0.67	0	1503	1208	1196	1189	1177	1170	1193	1174	125	355	500	750	1	1	25083517	299	-1.65	0.77	12	0.02	-725.00	1555.00	2700	20240228	-55.81	1010	20240806	18.12	2700	-55.81	20240228	1010	18.12	20240806	2700	-55.81	20240228	1010	18.12	20240806	0.33	N	092600	500	125 억		168336	N	N	0	N	00	N
161	20241104	090616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1200	15	2	1.27	3293657	2812	26.05	1167	1200	1167	1540	830	1185	1171.29	0.67	0	1692	1208	1196	1189	1177	1170	1193	1174	125	355	500	750	1	1	25083517	301	-1.66	0.77	12	0.01	-725.00	1555.00	2700	20240228	-55.56	1010	20240806	18.81	2700	-55.56	20240228	1010	18.81	20240806	2700	-55.56	20240228	1010	18.81	20240806	0.33	N	092600	500	125 억		168336	N	N	0	N	00	N
162	20241101	160556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1185	-10	5	-0.84	12872753	10796	36.72	1195	1201	1182	1553	837	1195	1192.36	0.68	0	-1414	1225	1210	1180	1165	1135	1217	1172	125	358	500	760	1	1	25083517	297	-1.63	0.76	12	0.04	-725.00	1555.00	2700	20240228	-56.11	1010	20240806	17.33	2700	-56.11	20240228	1010	17.33	20240806	2700	-56.11	20240228	1010	17.33	20240806	0.33	N	092600	500	125 억		169750	N	N	0	N	00	N
163	20241101	150610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1195	0	3	0.00	11829832	9918	33.73	1195	1201	1182	1553	837	1195	1192.76	0.68	0	-1369	1225	1210	1180	1165	1135	1217	1172	125	358	500	760	1	1	25083517	300	-1.65	0.77	12	0.04	-725.00	1555.00	2700	20240228	-55.74	1010	20240806	18.32	2700	-55.74	20240228	1010	18.32	20240806	2700	-55.74	20240228	1010	18.32	20240806	0.33	N	092600	500	125 억		169750	N	N	0	N	00	N
164	20241101	140553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1195	0	3	0.00	9710500	8142	27.69	1195	1201	1182	1553	837	1195	1192.64	0.68	0	-1369	1225	1210	1180	1165	1135	1217	1172	125	358	500	760	1	1	25083517	300	-1.65	0.77	12	0.03	-725.00	1555.00	2700	20240228	-55.74	1010	20240806	18.32	2700	-55.74	20240228	1010	18.32	20240806	2700	-55.74	20240228	1010	18.32	20240806	0.33	N	092600	500	125 억		169750	N	N	0	N	00	N
165	20241101	130702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1191	-4	5	-0.33	5030176	4230	14.39	1195	1201	1182	1553	837	1195	1189.17	0.68	0	-934	1225	1210	1180	1165	1135	1217	1172	125	358	500	760	1	1	25083517	299	-1.64	0.77	12	0.02	-725.00	1555.00	2700	20240228	-55.89	1010	20240806	17.92	2700	-55.89	20240228	1010	17.92	20240806	2700	-55.89	20240228	1010	17.92	20240806	0.33	N	092600	500	125 억		169750	N	N	0	N	00	N
166	20241101	120703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1186	-9	5	-0.75	3219172	2703	9.19	1195	1201	1182	1553	837	1195	1190.96	0.68	0	-744	1225	1210	1180	1165	1135	1217	1172	125	358	500	760	1	1	25083517	297	-1.64	0.76	12	0.01	-725.00	1555.00	2700	20240228	-56.07	1010	20240806	17.43	2700	-56.07	20240228	1010	17.43	20240806	2700	-56.07	20240228	1010	17.43	20240806	0.33	N	092600	500	125 억		169750	N	N	0	N	00	N
167	20241101	110700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1196	1	2	0.08	2306482	1935	6.58	1195	1201	1182	1553	837	1195	1191.98	0.68	0	-589	1225	1210	1180	1165	1135	1217	1172	125	358	500	760	1	1	25083517	300	-1.65	0.77	12	0.01	-725.00	1555.00	2700	20240228	-55.70	1010	20240806	18.42	2700	-55.70	20240228	1010	18.42	20240806	2700	-55.70	20240228	1010	18.42	20240806	0.33	N	092600	500	125 억		169750	N	N	0	N	00	N
168	20241101	100702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1197	2	2	0.17	2301698	1931	6.57	1195	1201	1182	1553	837	1195	1191.97	0.68	0	-589	1225	1210	1180	1165	1135	1217	1172	125	358	500	760	1	1	25083517	300	-1.65	0.77	12	0.01	-725.00	1555.00	2700	20240228	-55.67	1010	20240806	18.51	2700	-55.67	20240228	1010	18.51	20240806	2700	-55.67	20240228	1010	18.51	20240806	0.33	N	092600	500	125 억		169750	N	N	0	N	00	N
169	20241101	090659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1195	0	3	0.00	1083865	907	3.08	1195	1195	1195	1553	837	1195	1195.00	0.68	0	-680	1225	1210	1180	1165	1135	1217	1172	125	358	500	760	1	1	25083517	300	-1.65	0.77	12	0.00	-725.00	1555.00	2700	20240228	-55.74	1010	20240806	18.32	2700	-55.74	20240228	1010	18.32	20240806	2700	-55.74	20240228	1010	18.32	20240806	0.33	N	092600	500	125 억		169750	N	N	0	N	00	N