KissMeData/059120/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	160616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6850	-60	5	-0.87	393634540	58564	99.39	6810	6870	6660	8980	4840	6910	6720.89	1.54	0	-21921	7076	6992	6846	6762	6616	7035	6805	51	2070	500	4420	10	1	9748596	668	134.31	1.41	12	0.60	51.00	4867.00	14280	20240322	-52.03	6470	20241115	5.87	14280	-52.03	20240322	6470	5.87	20241115	14280	-52.03	20240322	6470	5.87	20241115	5.04	N	059120	500	50 억		150351	N	N	0	N	00	N
3	20241129	150629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6760	-150	5	-2.17	324230630	48326	82.01	6810	6820	6660	8980	4840	6910	6709.24	1.54	0	-20209	7076	6992	6846	6762	6616	7035	6805	51	2070	500	4420	10	1	9748596	659	132.55	1.39	12	0.50	51.00	4867.00	14280	20240322	-52.66	6470	20241115	4.48	14280	-52.66	20240322	6470	4.48	20241115	14280	-52.66	20240322	6470	4.48	20241115	5.04	N	059120	500	50 억		150351	N	N	0	N	00	N
4	20241129	140630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6790	-120	5	-1.74	313872930	46790	79.41	6810	6820	6660	8980	4840	6910	6708.12	1.54	0	-19744	7076	6992	6846	6762	6616	7035	6805	51	2070	500	4420	10	1	9748596	662	133.14	1.40	12	0.48	51.00	4867.00	14280	20240322	-52.45	6470	20241115	4.95	14280	-52.45	20240322	6470	4.95	20241115	14280	-52.45	20240322	6470	4.95	20241115	5.04	N	059120	500	50 억		150351	N	N	0	N	00	N
5	20241129	130629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6770	-140	5	-2.03	305578980	45562	77.32	6810	6820	6660	8980	4840	6910	6706.88	1.54	0	-19769	7076	6992	6846	6762	6616	7035	6805	51	2070	500	4420	10	1	9748596	660	132.75	1.39	12	0.47	51.00	4867.00	14280	20240322	-52.59	6470	20241115	4.64	14280	-52.59	20240322	6470	4.64	20241115	14280	-52.59	20240322	6470	4.64	20241115	5.04	N	059120	500	50 억		150351	N	N	0	N	00	N
6	20241129	120631	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6750	-160	5	-2.32	295372010	44052	74.76	6810	6820	6660	8980	4840	6910	6705.08	1.54	0	-20489	7076	6992	6846	6762	6616	7035	6805	51	2070	500	4420	10	1	9748596	658	132.35	1.39	12	0.45	51.00	4867.00	14280	20240322	-52.73	6470	20241115	4.33	14280	-52.73	20240322	6470	4.33	20241115	14280	-52.73	20240322	6470	4.33	20241115	5.04	N	059120	500	50 억		150351	N	N	0	N	00	N
7	20241129	110631	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6670	-240	5	-3.47	273124290	40739	69.14	6810	6820	6660	8980	4840	6910	6704.25	1.54	0	-20751	7076	6992	6846	6762	6616	7035	6805	51	2070	500	4420	10	1	9748596	650	130.78	1.37	12	0.42	51.00	4867.00	14280	20240322	-53.29	6470	20241115	3.09	14280	-53.29	20240322	6470	3.09	20241115	14280	-53.29	20240322	6470	3.09	20241115	5.04	N	059120	500	50 억		150351	N	N	0	N	00	N
8	20241129	100629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6670	-240	5	-3.47	256614820	38277	64.96	6810	6820	6660	8980	4840	6910	6704.15	1.54	0	-19232	7076	6992	6846	6762	6616	7035	6805	51	2070	500	4420	10	1	9748596	650	130.78	1.37	12	0.39	51.00	4867.00	14280	20240322	-53.29	6470	20241115	3.09	14280	-53.29	20240322	6470	3.09	20241115	14280	-53.29	20240322	6470	3.09	20241115	5.04	N	059120	500	50 억		150351	N	N	0	N	00	N
9	20241129	090630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6770	-140	5	-2.03	11617390	1706	2.90	6810	6820	6770	8980	4840	6910	6809.72	1.54	0	-1140	7076	6992	6846	6762	6616	7035	6805	51	2070	500	4420	10	1	9748596	660	132.75	1.39	12	0.02	51.00	4867.00	14280	20240322	-52.59	6470	20241115	4.64	14280	-52.59	20240322	6470	4.64	20241115	14280	-52.59	20240322	6470	4.64	20241115	5.04	N	059120	500	50 억		150351	N	N	0	N	00	N
10	20241128	160623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6910	10	2	0.14	399913440	58903	97.89	6800	6930	6700	8970	4830	6900	6789.24	1.68	0	-12861	7146	7022	6816	6692	6486	7085	6755	51	2070	500	4410	10	1	9748596	674	135.49	1.42	12	0.60	51.00	4867.00	14280	20240322	-51.61	6470	20241115	6.80	14280	-51.61	20240322	6470	6.80	20241115	14280	-51.61	20240322	6470	6.80	20241115	5.01	N	059120	500	50 억		163407	N	N	0	N	00	N
11	20241128	150633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6870	-30	5	-0.43	361779800	53372	88.69	6800	6930	6700	8970	4830	6900	6778.46	1.68	0	-10973	7146	7022	6816	6692	6486	7085	6755	51	2070	500	4410	10	1	9748596	670	134.71	1.41	12	0.55	51.00	4867.00	14280	20240322	-51.89	6470	20241115	6.18	14280	-51.89	20240322	6470	6.18	20241115	14280	-51.89	20240322	6470	6.18	20241115	5.01	N	059120	500	50 억		163407	N	N	0	N	00	N
12	20241128	140632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6730	-170	5	-2.46	310103080	45782	76.08	6800	6930	6700	8970	4830	6900	6773.47	1.68	0	-11043	7146	7022	6816	6692	6486	7085	6755	51	2070	500	4410	10	1	9748596	656	131.96	1.38	12	0.47	51.00	4867.00	14280	20240322	-52.87	6470	20241115	4.02	14280	-52.87	20240322	6470	4.02	20241115	14280	-52.87	20240322	6470	4.02	20241115	5.01	N	059120	500	50 억		163407	N	N	0	N	00	N
13	20241128	130629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6770	-130	5	-1.88	270797240	39930	66.36	6800	6930	6700	8970	4830	6900	6781.80	1.68	0	-10107	7146	7022	6816	6692	6486	7085	6755	51	2070	500	4410	10	1	9748596	660	132.75	1.39	12	0.41	51.00	4867.00	14280	20240322	-52.59	6470	20241115	4.64	14280	-52.59	20240322	6470	4.64	20241115	14280	-52.59	20240322	6470	4.64	20241115	5.01	N	059120	500	50 억		163407	N	N	0	N	00	N
14	20241128	120633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6770	-130	5	-1.88	259269670	38222	63.52	6800	6930	6700	8970	4830	6900	6783.26	1.68	0	-10102	7146	7022	6816	6692	6486	7085	6755	51	2070	500	4410	10	1	9748596	660	132.75	1.39	12	0.39	51.00	4867.00	14280	20240322	-52.59	6470	20241115	4.64	14280	-52.59	20240322	6470	4.64	20241115	14280	-52.59	20240322	6470	4.64	20241115	5.01	N	059120	500	50 억		163407	N	N	0	N	00	N
15	20241128	110636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6760	-140	5	-2.03	187629020	27574	45.82	6800	6930	6730	8970	4830	6900	6804.56	1.68	0	-5192	7146	7022	6816	6692	6486	7085	6755	51	2070	500	4410	10	1	9748596	659	132.55	1.39	12	0.28	51.00	4867.00	14280	20240322	-52.66	6470	20241115	4.48	14280	-52.66	20240322	6470	4.48	20241115	14280	-52.66	20240322	6470	4.48	20241115	5.01	N	059120	500	50 억		163407	N	N	0	N	00	N
16	20241128	100633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6800	-100	5	-1.45	148648360	21822	36.26	6800	6930	6730	8970	4830	6900	6811.86	1.68	0	-4514	7146	7022	6816	6692	6486	7085	6755	51	2070	500	4410	10	1	9748596	663	133.33	1.40	12	0.22	51.00	4867.00	14280	20240322	-52.38	6470	20241115	5.10	14280	-52.38	20240322	6470	5.10	20241115	14280	-52.38	20240322	6470	5.10	20241115	5.01	N	059120	500	50 억		163407	N	N	0	N	00	N
17	20241128	090631	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6850	-50	5	-0.72	66772030	9782	16.26	6800	6930	6800	8970	4830	6900	6826.01	1.68	0	1600	7146	7022	6816	6692	6486	7085	6755	51	2070	500	4410	10	1	9748596	668	134.31	1.41	12	0.10	51.00	4867.00	14280	20240322	-52.03	6470	20241115	5.87	14280	-52.03	20240322	6470	5.87	20241115	14280	-52.03	20240322	6470	5.87	20241115	5.01	N	059120	500	50 억		163407	N	N	0	N	00	N
18	20241127	160616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6900	50	2	0.73	406792530	60047	134.54	6850	6940	6610	8900	4800	6850	6774.57	1.73	0	-5586	7003	6926	6783	6706	6563	6965	6745	51	2050	500	4380	10	1	9748596	673	135.29	1.42	12	0.62	51.00	4867.00	14280	20240322	-51.68	6470	20241115	6.65	14280	-51.68	20240322	6470	6.65	20241115	14280	-51.68	20240322	6470	6.65	20241115	5.12	N	059120	500	50 억		168989	N	N	0	N	00	N
19	20241127	150628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6910	60	2	0.88	356258040	52691	118.06	6850	6940	6610	8900	4800	6850	6761.27	1.73	0	-6128	7003	6926	6783	6706	6563	6965	6745	51	2050	500	4380	10	1	9748596	674	135.49	1.42	12	0.54	51.00	4867.00	14280	20240322	-51.61	6470	20241115	6.80	14280	-51.61	20240322	6470	6.80	20241115	14280	-51.61	20240322	6470	6.80	20241115	5.12	N	059120	500	50 억		168989	N	N	0	N	00	N
20	20241127	140628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6880	30	2	0.44	283337570	42106	94.34	6850	6900	6610	8900	4800	6850	6729.15	1.73	0	-9642	7003	6926	6783	6706	6563	6965	6745	51	2050	500	4380	10	1	9748596	671	134.90	1.41	12	0.43	51.00	4867.00	14280	20240322	-51.82	6470	20241115	6.34	14280	-51.82	20240322	6470	6.34	20241115	14280	-51.82	20240322	6470	6.34	20241115	5.12	N	059120	500	50 억		168989	N	N	0	N	00	N
21	20241127	130623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6790	-60	5	-0.88	216196370	32287	72.34	6850	6850	6610	8900	4800	6850	6696.08	1.73	0	-14437	7003	6926	6783	6706	6563	6965	6745	51	2050	500	4380	10	1	9748596	662	133.14	1.40	12	0.33	51.00	4867.00	14280	20240322	-52.45	6470	20241115	4.95	14280	-52.45	20240322	6470	4.95	20241115	14280	-52.45	20240322	6470	4.95	20241115	5.12	N	059120	500	50 억		168989	N	N	0	N	00	N
22	20241127	120628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6780	-70	5	-1.02	199034290	29753	66.66	6850	6850	6610	8900	4800	6850	6689.55	1.73	0	-14933	7003	6926	6783	6706	6563	6965	6745	51	2050	500	4380	10	1	9748596	661	132.94	1.39	12	0.31	51.00	4867.00	14280	20240322	-52.52	6470	20241115	4.79	14280	-52.52	20240322	6470	4.79	20241115	14280	-52.52	20240322	6470	4.79	20241115	5.12	N	059120	500	50 억		168989	N	N	0	N	00	N
23	20241127	110627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6680	-170	5	-2.48	169499010	25364	56.83	6850	6850	6610	8900	4800	6850	6682.66	1.73	0	-14059	7003	6926	6783	6706	6563	6965	6745	51	2050	500	4380	10	1	9748596	651	130.98	1.37	12	0.26	51.00	4867.00	14280	20240322	-53.22	6470	20241115	3.25	14280	-53.22	20240322	6470	3.25	20241115	14280	-53.22	20240322	6470	3.25	20241115	5.12	N	059120	500	50 억		168989	N	N	0	N	00	N
24	20241127	100627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6640	-210	5	-3.07	97310450	14550	32.60	6850	6850	6610	8900	4800	6850	6688.00	1.73	0	-10596	7003	6926	6783	6706	6563	6965	6745	51	2050	500	4380	10	1	9748596	647	130.20	1.36	12	0.15	51.00	4867.00	14280	20240322	-53.50	6470	20241115	2.63	14280	-53.50	20240322	6470	2.63	20241115	14280	-53.50	20240322	6470	2.63	20241115	5.12	N	059120	500	50 억		168989	N	N	0	N	00	N
25	20241127	090624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6800	-50	5	-0.73	1453630	213	0.48	6850	6850	6800	8900	4800	6850	6824.55	1.73	0	-212	7003	6926	6783	6706	6563	6965	6745	51	2050	500	4380	10	1	9748596	663	133.33	1.40	12	0.00	51.00	4867.00	14280	20240322	-52.38	6470	20241115	5.10	14280	-52.38	20240322	6470	5.10	20241115	14280	-52.38	20240322	6470	5.10	20241115	5.12	N	059120	500	50 억		168989	N	N	0	N	00	N
26	20241126	160619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6850	90	2	1.33	301256080	44578	133.11	6760	6860	6640	8780	4740	6760	6757.95	1.71	0	2264	6920	6840	6750	6670	6580	6880	6710	51	2020	500	4320	10	1	9748596	668	134.31	1.41	12	0.46	51.00	4867.00	14280	20240322	-52.03	6470	20241115	5.87	14280	-52.03	20240322	6470	5.87	20241115	14280	-52.03	20240322	6470	5.87	20241115	5.12	N	059120	500	50 억		166725	N	N	0	N	00	N
27	20241126	150624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6850	90	2	1.33	290668000	43031	128.49	6760	6860	6640	8780	4740	6760	6754.85	1.71	0	2225	6920	6840	6750	6670	6580	6880	6710	51	2020	500	4320	10	1	9748596	668	134.31	1.41	12	0.44	51.00	4867.00	14280	20240322	-52.03	6470	20241115	5.87	14280	-52.03	20240322	6470	5.87	20241115	14280	-52.03	20240322	6470	5.87	20241115	5.12	N	059120	500	50 억		166725	N	N	0	N	00	N
28	20241126	140621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6820	60	2	0.89	275424530	40797	121.82	6760	6860	6640	8780	4740	6760	6751.10	1.71	0	1989	6920	6840	6750	6670	6580	6880	6710	51	2020	500	4320	10	1	9748596	665	133.73	1.40	12	0.42	51.00	4867.00	14280	20240322	-52.24	6470	20241115	5.41	14280	-52.24	20240322	6470	5.41	20241115	14280	-52.24	20240322	6470	5.41	20241115	5.12	N	059120	500	50 억		166725	N	N	0	N	00	N
29	20241126	130621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6850	90	2	1.33	259711010	38491	114.93	6760	6850	6640	8780	4740	6760	6747.32	1.71	0	1867	6920	6840	6750	6670	6580	6880	6710	51	2020	500	4320	10	1	9748596	668	134.31	1.41	12	0.39	51.00	4867.00	14280	20240322	-52.03	6470	20241115	5.87	14280	-52.03	20240322	6470	5.87	20241115	14280	-52.03	20240322	6470	5.87	20241115	5.12	N	059120	500	50 억		166725	N	N	0	N	00	N
30	20241126	120626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6790	30	2	0.44	211038580	31354	93.62	6760	6820	6640	8780	4740	6760	6730.83	1.71	0	4581	6920	6840	6750	6670	6580	6880	6710	51	2020	500	4320	10	1	9748596	662	133.14	1.40	12	0.32	51.00	4867.00	14280	20240322	-52.45	6470	20241115	4.95	14280	-52.45	20240322	6470	4.95	20241115	14280	-52.45	20240322	6470	4.95	20241115	5.12	N	059120	500	50 억		166725	N	N	0	N	00	N
31	20241126	110629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6730	-30	5	-0.44	160512880	23900	71.36	6760	6820	6640	8780	4740	6760	6716.02	1.71	0	-1347	6920	6840	6750	6670	6580	6880	6710	51	2020	500	4320	10	1	9748596	656	131.96	1.38	12	0.25	51.00	4867.00	14280	20240322	-52.87	6470	20241115	4.02	14280	-52.87	20240322	6470	4.02	20241115	14280	-52.87	20240322	6470	4.02	20241115	5.12	N	059120	500	50 억		166725	N	N	0	N	00	N
32	20241126	100629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6730	-30	5	-0.44	111674220	16624	49.64	6760	6820	6640	8780	4740	6760	6717.65	1.71	0	-5850	6920	6840	6750	6670	6580	6880	6710	51	2020	500	4320	10	1	9748596	656	131.96	1.38	12	0.17	51.00	4867.00	14280	20240322	-52.87	6470	20241115	4.02	14280	-52.87	20240322	6470	4.02	20241115	14280	-52.87	20240322	6470	4.02	20241115	5.12	N	059120	500	50 억		166725	N	N	0	N	00	N
33	20241126	090624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6650	-110	5	-1.63	51181340	7581	22.64	6760	6820	6650	8780	4740	6760	6751.27	1.71	0	-7110	6920	6840	6750	6670	6580	6880	6710	51	2020	500	4320	10	1	9748596	648	130.39	1.37	12	0.08	51.00	4867.00	14280	20240322	-53.43	6470	20241115	2.78	14280	-53.43	20240322	6470	2.78	20241115	14280	-53.43	20240322	6470	2.78	20241115	5.12	N	059120	500	50 억		166725	N	N	0	N	00	N
34	20241125	160610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6760	130	2	1.96	225856860	33470	68.07	6660	6830	6660	8610	4650	6630	6748.04	1.56	0	14665	7023	6826	6703	6506	6383	6765	6445	51	1980	500	4240	10	1	9748596	659	132.55	1.39	12	0.34	51.00	4867.00	14280	20240322	-52.66	6470	20241115	4.48	14280	-52.66	20240322	6470	4.48	20241115	14280	-52.66	20240322	6470	4.48	20241115	5.16	N	059120	500	50 억		152061	N	N	0	N	00	N
35	20241125	150620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6730	100	2	1.51	210841050	31241	63.54	6660	6830	6660	8610	4650	6630	6748.86	1.56	0	13795	7023	6826	6703	6506	6383	6765	6445	51	1980	500	4240	10	1	9748596	656	131.96	1.38	12	0.32	51.00	4867.00	14280	20240322	-52.87	6470	20241115	4.02	14280	-52.87	20240322	6470	4.02	20241115	14280	-52.87	20240322	6470	4.02	20241115	5.16	N	059120	500	50 억		152061	N	N	0	N	00	N
36	20241125	140620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6740	110	2	1.66	184981740	27391	55.71	6660	6830	6660	8610	4650	6630	6753.38	1.56	0	12402	7023	6826	6703	6506	6383	6765	6445	51	1980	500	4240	10	1	9748596	657	132.16	1.38	12	0.28	51.00	4867.00	14280	20240322	-52.80	6470	20241115	4.17	14280	-52.80	20240322	6470	4.17	20241115	14280	-52.80	20240322	6470	4.17	20241115	5.16	N	059120	500	50 억		152061	N	N	0	N	00	N
37	20241125	130614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6770	140	2	2.11	142753050	21098	42.91	6660	6830	6660	8610	4650	6630	6766.19	1.56	0	9908	7023	6826	6703	6506	6383	6765	6445	51	1980	500	4240	10	1	9748596	660	132.75	1.39	12	0.22	51.00	4867.00	14280	20240322	-52.59	6470	20241115	4.64	14280	-52.59	20240322	6470	4.64	20241115	14280	-52.59	20240322	6470	4.64	20241115	5.16	N	059120	500	50 억		152061	N	N	0	N	00	N
38	20241125	120623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6820	190	2	2.87	114590810	16946	34.47	6660	6830	6660	8610	4650	6630	6762.12	1.56	0	7536	7023	6826	6703	6506	6383	6765	6445	51	1980	500	4240	10	1	9748596	665	133.73	1.40	12	0.17	51.00	4867.00	14280	20240322	-52.24	6470	20241115	5.41	14280	-52.24	20240322	6470	5.41	20241115	14280	-52.24	20240322	6470	5.41	20241115	5.16	N	059120	500	50 억		152061	N	N	0	N	00	N
39	20241125	110617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6750	120	2	1.81	97738230	14470	29.43	6660	6810	6660	8610	4650	6630	6754.54	1.56	0	6687	7023	6826	6703	6506	6383	6765	6445	51	1980	500	4240	10	1	9748596	658	132.35	1.39	12	0.15	51.00	4867.00	14280	20240322	-52.73	6470	20241115	4.33	14280	-52.73	20240322	6470	4.33	20241115	14280	-52.73	20240322	6470	4.33	20241115	5.16	N	059120	500	50 억		152061	N	N	0	N	00	N
40	20241125	100611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6750	120	2	1.81	51961320	7713	15.69	6660	6770	6660	8610	4650	6630	6736.85	1.56	0	3536	7023	6826	6703	6506	6383	6765	6445	51	1980	500	4240	10	1	9748596	658	132.35	1.39	12	0.08	51.00	4867.00	14280	20240322	-52.73	6470	20241115	4.33	14280	-52.73	20240322	6470	4.33	20241115	14280	-52.73	20240322	6470	4.33	20241115	5.16	N	059120	500	50 억		152061	N	N	0	N	00	N
41	20241125	090611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6670	40	2	0.60	6054090	907	1.84	6660	6710	6660	8610	4650	6630	6674.85	1.56	0	342	7023	6826	6703	6506	6383	6765	6445	51	1980	500	4240	10	1	9748596	650	130.78	1.37	12	0.01	51.00	4867.00	14280	20240322	-53.29	6470	20241115	3.09	14280	-53.29	20240322	6470	3.09	20241115	14280	-53.29	20240322	6470	3.09	20241115	5.16	N	059120	500	50 억		152061	N	N	0	N	00	N
42	20241122	160541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6630	0	3	0.00	326976630	48553	79.65	6640	6900	6580	8610	4650	6630	6734.45	1.54	0	1715	6976	6802	6646	6472	6316	6725	6395	51	1980	500	4240	10	1	9748596	646	130.00	1.36	12	0.50	51.00	4867.00	14280	20240322	-53.57	6470	20241115	2.47	14280	-53.57	20240322	6470	2.47	20241115	14280	-53.57	20240322	6470	2.47	20241115	5.09	N	059120	500	50 억		150334	N	N	0	N	00	N
43	20241122	150547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6650	20	2	0.30	291382890	43183	70.84	6640	6900	6580	8610	4650	6630	6747.63	1.54	0	5093	6976	6802	6646	6472	6316	6725	6395	51	1980	500	4240	10	1	9748596	648	130.39	1.37	12	0.44	51.00	4867.00	14280	20240322	-53.43	6470	20241115	2.78	14280	-53.43	20240322	6470	2.78	20241115	14280	-53.43	20240322	6470	2.78	20241115	5.09	N	059120	500	50 억		150334	N	N	0	N	00	N
44	20241122	140548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6610	-20	5	-0.30	279398500	41373	67.87	6640	6900	6580	8610	4650	6630	6753.16	1.54	0	5727	6976	6802	6646	6472	6316	6725	6395	51	1980	500	4240	10	1	9748596	644	129.61	1.36	12	0.42	51.00	4867.00	14280	20240322	-53.71	6470	20241115	2.16	14280	-53.71	20240322	6470	2.16	20241115	14280	-53.71	20240322	6470	2.16	20241115	5.09	N	059120	500	50 억		150334	N	N	0	N	00	N
45	20241122	130547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6680	50	2	0.75	247703840	36585	60.02	6640	6900	6640	8610	4650	6630	6770.64	1.54	0	6689	6976	6802	6646	6472	6316	6725	6395	51	1980	500	4240	10	1	9748596	651	130.98	1.37	12	0.38	51.00	4867.00	14280	20240322	-53.22	6470	20241115	3.25	14280	-53.22	20240322	6470	3.25	20241115	14280	-53.22	20240322	6470	3.25	20241115	5.09	N	059120	500	50 억		150334	N	N	0	N	00	N
46	20241122	120549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6790	160	2	2.41	167543330	24623	40.39	6640	6900	6640	8610	4650	6630	6804.34	1.54	0	5222	6976	6802	6646	6472	6316	6725	6395	51	1980	500	4240	10	1	9748596	662	133.14	1.40	12	0.25	51.00	4867.00	14280	20240322	-52.45	6470	20241115	4.95	14280	-52.45	20240322	6470	4.95	20241115	14280	-52.45	20240322	6470	4.95	20241115	5.09	N	059120	500	50 억		150334	N	N	0	N	00	N
47	20241122	110545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6820	190	2	2.87	148120460	21753	35.68	6640	6900	6640	8610	4650	6630	6809.20	1.54	0	6642	6976	6802	6646	6472	6316	6725	6395	51	1980	500	4240	10	1	9748596	665	133.73	1.40	12	0.22	51.00	4867.00	14280	20240322	-52.24	6470	20241115	5.41	14280	-52.24	20240322	6470	5.41	20241115	14280	-52.24	20240322	6470	5.41	20241115	5.09	N	059120	500	50 억		150334	N	N	0	N	00	N
48	20241122	100554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6780	150	2	2.26	109072210	15996	26.24	6640	6900	6640	8610	4650	6630	6818.72	1.54	0	5093	6976	6802	6646	6472	6316	6725	6395	51	1980	500	4240	10	1	9748596	661	132.94	1.39	12	0.16	51.00	4867.00	14280	20240322	-52.52	6470	20241115	4.79	14280	-52.52	20240322	6470	4.79	20241115	14280	-52.52	20240322	6470	4.79	20241115	5.09	N	059120	500	50 억		150334	N	N	0	N	00	N
49	20241122	090549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6880	250	2	3.77	30245330	4438	7.28	6640	6890	6640	8610	4650	6630	6815.08	1.54	0	2412	6976	6802	6646	6472	6316	6725	6395	51	1980	500	4240	10	1	9748596	671	134.90	1.41	12	0.05	51.00	4867.00	14280	20240322	-51.82	6470	20241115	6.34	14280	-51.82	20240322	6470	6.34	20241115	14280	-51.82	20240322	6470	6.34	20241115	5.09	N	059120	500	50 억		150334	N	N	0	N	00	N
50	20241121	160544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6630	-120	5	-1.78	399834560	60706	208.14	6750	6820	6490	8770	4730	6750	6586.38	1.40	0	13449	7110	6930	6820	6640	6530	6875	6585	51	2020	500	4320	10	1	9748596	646	130.00	1.36	12	0.62	51.00	4867.00	14280	20240322	-53.57	6470	20241115	2.47	14280	-53.57	20240322	6470	2.47	20241115	14280	-53.57	20240322	6470	2.47	20241115	5.07	N	059120	500	50 억		136867	N	N	0	N	00	N
51	20241121	150556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6600	-150	5	-2.22	381524940	57935	198.64	6750	6820	6490	8770	4730	6750	6585.40	1.40	0	13268	7110	6930	6820	6640	6530	6875	6585	51	2020	500	4320	10	1	9748596	643	129.41	1.36	12	0.59	51.00	4867.00	14280	20240322	-53.78	6470	20241115	2.01	14280	-53.78	20240322	6470	2.01	20241115	14280	-53.78	20240322	6470	2.01	20241115	5.07	N	059120	500	50 억		136867	N	N	0	N	00	N
52	20241121	140556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6660	-90	5	-1.33	346538290	52651	180.52	6750	6820	6490	8770	4730	6750	6581.80	1.40	0	11181	7110	6930	6820	6640	6530	6875	6585	51	2020	500	4320	10	1	9748596	649	130.59	1.37	12	0.54	51.00	4867.00	14280	20240322	-53.36	6470	20241115	2.94	14280	-53.36	20240322	6470	2.94	20241115	14280	-53.36	20240322	6470	2.94	20241115	5.07	N	059120	500	50 억		136867	N	N	0	N	00	N
53	20241121	130550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6600	-150	5	-2.22	308926350	46996	161.13	6750	6820	6490	8770	4730	6750	6573.46	1.40	0	14973	7110	6930	6820	6640	6530	6875	6585	51	2020	500	4320	10	1	9748596	643	129.41	1.36	12	0.48	51.00	4867.00	14280	20240322	-53.78	6470	20241115	2.01	14280	-53.78	20240322	6470	2.01	20241115	14280	-53.78	20240322	6470	2.01	20241115	5.07	N	059120	500	50 억		136867	N	N	0	N	00	N
54	20241121	120550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6560	-190	5	-2.81	276145950	42011	144.04	6750	6820	6490	8770	4730	6750	6573.18	1.40	0	16663	7110	6930	6820	6640	6530	6875	6585	51	2020	500	4320	10	1	9748596	640	128.63	1.35	12	0.43	51.00	4867.00	14280	20240322	-54.06	6470	20241115	1.39	14280	-54.06	20240322	6470	1.39	20241115	14280	-54.06	20240322	6470	1.39	20241115	5.07	N	059120	500	50 억		136867	N	N	0	N	00	N
55	20241121	110551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6560	-190	5	-2.81	261469820	39776	136.38	6750	6820	6490	8770	4730	6750	6573.56	1.40	0	15748	7110	6930	6820	6640	6530	6875	6585	51	2020	500	4320	10	1	9748596	640	128.63	1.35	12	0.41	51.00	4867.00	14280	20240322	-54.06	6470	20241115	1.39	14280	-54.06	20240322	6470	1.39	20241115	14280	-54.06	20240322	6470	1.39	20241115	5.07	N	059120	500	50 억		136867	N	N	0	N	00	N
56	20241121	100554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6610	-140	5	-2.07	60442320	9056	31.05	6750	6820	6560	8770	4730	6750	6674.28	1.40	0	-2925	7110	6930	6820	6640	6530	6875	6585	51	2020	500	4320	10	1	9748596	644	129.61	1.36	12	0.09	51.00	4867.00	14280	20240322	-53.71	6470	20241115	2.16	14280	-53.71	20240322	6470	2.16	20241115	14280	-53.71	20240322	6470	2.16	20241115	5.07	N	059120	500	50 억		136867	N	N	0	N	00	N
57	20241121	090554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6820	70	2	1.04	13534690	2001	6.86	6750	6820	6730	8770	4730	6750	6763.96	1.40	0	-1125	7110	6930	6820	6640	6530	6875	6585	51	2020	500	4320	10	1	9748596	665	133.73	1.40	12	0.02	51.00	4867.00	14280	20240322	-52.24	6470	20241115	5.41	14280	-52.24	20240322	6470	5.41	20241115	14280	-52.24	20240322	6470	5.41	20241115	5.07	N	059120	500	50 억		136867	N	N	0	N	00	N
58	20241120	160547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6750	-230	5	-3.30	197988370	29074	50.72	6970	7000	6710	9070	4890	6980	6809.81	1.44	0	-3534	7566	7272	6966	6672	6366	7420	6820	51	2090	500	4460	10	1	9748596	658	132.35	1.39	12	0.30	51.00	4867.00	14280	20240322	-52.73	6470	20241115	4.33	14280	-52.73	20240322	6470	4.33	20241115	14280	-52.73	20240322	6470	4.33	20241115	5.09	N	059120	500	50 억		140529	N	N	0	N	00	N
59	20241120	150557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6770	-210	5	-3.01	189555310	27822	48.54	6970	7000	6750	9070	4890	6980	6813.14	1.44	0	-3325	7566	7272	6966	6672	6366	7420	6820	51	2090	500	4460	10	1	9748596	660	132.75	1.39	12	0.29	51.00	4867.00	14280	20240322	-52.59	6470	20241115	4.64	14280	-52.59	20240322	6470	4.64	20241115	14280	-52.59	20240322	6470	4.64	20241115	5.09	N	059120	500	50 억		140529	N	N	0	N	00	N
60	20241120	140557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6790	-190	5	-2.72	147602380	21621	37.72	6970	7000	6760	9070	4890	6980	6826.81	1.44	0	-1423	7566	7272	6966	6672	6366	7420	6820	51	2090	500	4460	10	1	9748596	662	133.14	1.40	12	0.22	51.00	4867.00	14280	20240322	-52.45	6470	20241115	4.95	14280	-52.45	20240322	6470	4.95	20241115	14280	-52.45	20240322	6470	4.95	20241115	5.09	N	059120	500	50 억		140529	N	N	0	N	00	N
61	20241120	130557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6790	-190	5	-2.72	134888870	19750	34.46	6970	7000	6760	9070	4890	6980	6829.82	1.44	0	-430	7566	7272	6966	6672	6366	7420	6820	51	2090	500	4460	10	1	9748596	662	133.14	1.40	12	0.20	51.00	4867.00	14280	20240322	-52.45	6470	20241115	4.95	14280	-52.45	20240322	6470	4.95	20241115	14280	-52.45	20240322	6470	4.95	20241115	5.09	N	059120	500	50 억		140529	N	N	0	N	00	N
62	20241120	120557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6790	-190	5	-2.72	111399780	16297	28.43	6970	7000	6760	9070	4890	6980	6835.60	1.44	0	-911	7566	7272	6966	6672	6366	7420	6820	51	2090	500	4460	10	1	9748596	662	133.14	1.40	12	0.17	51.00	4867.00	14280	20240322	-52.45	6470	20241115	4.95	14280	-52.45	20240322	6470	4.95	20241115	14280	-52.45	20240322	6470	4.95	20241115	5.09	N	059120	500	50 억		140529	N	N	0	N	00	N
63	20241120	110557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6790	-190	5	-2.72	91117920	13306	23.21	6970	7000	6770	9070	4890	6980	6847.88	1.44	0	319	7566	7272	6966	6672	6366	7420	6820	51	2090	500	4460	10	1	9748596	662	133.14	1.40	12	0.14	51.00	4867.00	14280	20240322	-52.45	6470	20241115	4.95	14280	-52.45	20240322	6470	4.95	20241115	14280	-52.45	20240322	6470	4.95	20241115	5.09	N	059120	500	50 억		140529	N	N	0	N	00	N
64	20241120	100557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6810	-170	5	-2.44	78994100	11523	20.10	6970	7000	6770	9070	4890	6980	6855.34	1.44	0	253	7566	7272	6966	6672	6366	7420	6820	51	2090	500	4460	10	1	9748596	664	133.53	1.40	12	0.12	51.00	4867.00	14280	20240322	-52.31	6470	20241115	5.26	14280	-52.31	20240322	6470	5.26	20241115	14280	-52.31	20240322	6470	5.26	20241115	5.09	N	059120	500	50 억		140529	N	N	0	N	00	N
65	20241120	090556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6950	-30	5	-0.43	1002380	144	0.25	6970	6970	6950	9070	4890	6980	6960.97	1.44	0	-76	7566	7272	6966	6672	6366	7420	6820	51	2090	500	4460	10	1	9748596	678	136.27	1.43	12	0.00	51.00	4867.00	14280	20240322	-51.33	6470	20241115	7.42	14280	-51.33	20240322	6470	7.42	20241115	14280	-51.33	20240322	6470	7.42	20241115	5.09	N	059120	500	50 억		140529	N	N	0	N	00	N
66	20241119	160527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6980	230	2	3.41	392499590	55906	165.87	6850	7260	6660	8770	4730	6750	7020.88	1.47	0	-3164	7023	6886	6773	6636	6523	6955	6705	51	2020	500	4320	10	1	9748596	680	136.86	1.43	12	0.57	51.00	4867.00	14280	20240322	-51.12	6470	20241115	7.88	14280	-51.12	20240322	6470	7.88	20241115	14280	-51.12	20240322	6470	7.88	20241115	5.03	N	059120	500	50 억		143552	N	N	0	N	00	N
67	20241119	150534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6980	230	2	3.41	379263670	54009	160.24	6850	7260	6660	8770	4730	6750	7022.23	1.47	0	-2817	7023	6886	6773	6636	6523	6955	6705	51	2020	500	4320	10	1	9748596	680	136.86	1.43	12	0.55	51.00	4867.00	14280	20240322	-51.12	6470	20241115	7.88	14280	-51.12	20240322	6470	7.88	20241115	14280	-51.12	20240322	6470	7.88	20241115	5.03	N	059120	500	50 억		143552	N	N	0	N	00	N
68	20241119	140532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6970	220	2	3.26	341790940	48634	144.29	6850	7260	6660	8770	4730	6750	7027.82	1.47	0	100	7023	6886	6773	6636	6523	6955	6705	51	2020	500	4320	10	1	9748596	679	136.67	1.43	12	0.50	51.00	4867.00	14280	20240322	-51.19	6470	20241115	7.73	14280	-51.19	20240322	6470	7.73	20241115	14280	-51.19	20240322	6470	7.73	20241115	5.03	N	059120	500	50 억		143552	N	N	0	N	00	N
69	20241119	130534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6930	180	2	2.67	304025530	43191	128.14	6850	7260	6660	8770	4730	6750	7039.09	1.47	0	1309	7023	6886	6773	6636	6523	6955	6705	51	2020	500	4320	10	1	9748596	676	135.88	1.42	12	0.44	51.00	4867.00	14280	20240322	-51.47	6470	20241115	7.11	14280	-51.47	20240322	6470	7.11	20241115	14280	-51.47	20240322	6470	7.11	20241115	5.03	N	059120	500	50 억		143552	N	N	0	N	00	N
70	20241119	120529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6990	240	2	3.56	271216260	38455	114.09	6850	7260	6660	8770	4730	6750	7052.82	1.47	0	1028	7023	6886	6773	6636	6523	6955	6705	51	2020	500	4320	10	1	9748596	681	137.06	1.44	12	0.39	51.00	4867.00	14280	20240322	-51.05	6470	20241115	8.04	14280	-51.05	20240322	6470	8.04	20241115	14280	-51.05	20240322	6470	8.04	20241115	5.03	N	059120	500	50 억		143552	N	N	0	N	00	N
71	20241119	110536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6950	200	2	2.96	255374210	36171	107.32	6850	7260	6660	8770	4730	6750	7060.19	1.47	0	1141	7023	6886	6773	6636	6523	6955	6705	51	2020	500	4320	10	1	9748596	678	136.27	1.43	12	0.37	51.00	4867.00	14280	20240322	-51.33	6470	20241115	7.42	14280	-51.33	20240322	6470	7.42	20241115	14280	-51.33	20240322	6470	7.42	20241115	5.03	N	059120	500	50 억		143552	N	N	0	N	00	N
72	20241119	100550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6970	220	2	3.26	241518720	34190	101.44	6850	7260	6660	8770	4730	6750	7064.02	1.47	0	2247	7023	6886	6773	6636	6523	6955	6705	51	2020	500	4320	10	1	9748596	679	136.67	1.43	12	0.35	51.00	4867.00	14280	20240322	-51.19	6470	20241115	7.73	14280	-51.19	20240322	6470	7.73	20241115	14280	-51.19	20240322	6470	7.73	20241115	5.03	N	059120	500	50 억		143552	N	N	0	N	00	N
73	20241119	090545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6820	70	2	1.04	9400220	1385	4.11	6850	6850	6660	8770	4730	6750	6787.16	1.47	0	-205	7023	6886	6773	6636	6523	6955	6705	51	2020	500	4320	10	1	9748596	665	133.73	1.40	12	0.01	51.00	4867.00	14280	20240322	-52.24	6470	20241115	5.41	14280	-52.24	20240322	6470	5.41	20241115	14280	-52.24	20240322	6470	5.41	20241115	5.03	N	059120	500	50 억		143552	N	N	0	N	00	N
74	20241118	160530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6750	-30	5	-0.44	225349110	33004	45.96	6660	6910	6660	8810	4750	6780	6827.94	1.43	0	3520	7040	6910	6690	6560	6340	6975	6625	51	2030	500	4330	10	1	9748596	658	132.35	1.39	12	0.34	51.00	4867.00	14280	20240322	-52.73	6470	20241115	4.33	14280	-52.73	20240322	6470	4.33	20241115	14280	-52.73	20240322	6470	4.33	20241115	5.03	N	059120	500	50 억		139886	N	N	0	N	00	N
75	20241118	150534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6760	-20	5	-0.29	212133120	31045	43.23	6660	6910	6660	8810	4750	6780	6833.08	1.43	0	3585	7040	6910	6690	6560	6340	6975	6625	51	2030	500	4330	10	1	9748596	659	132.55	1.39	12	0.32	51.00	4867.00	14280	20240322	-52.66	6470	20241115	4.48	14280	-52.66	20240322	6470	4.48	20241115	14280	-52.66	20240322	6470	4.48	20241115	5.03	N	059120	500	50 억		139886	N	N	0	N	00	N
76	20241118	140535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6800	20	2	0.29	183785500	26844	37.38	6660	6910	6660	8810	4750	6780	6846.43	1.43	0	3131	7040	6910	6690	6560	6340	6975	6625	51	2030	500	4330	10	1	9748596	663	133.33	1.40	12	0.28	51.00	4867.00	14280	20240322	-52.38	6470	20241115	5.10	14280	-52.38	20240322	6470	5.10	20241115	14280	-52.38	20240322	6470	5.10	20241115	5.03	N	059120	500	50 억		139886	N	N	0	N	00	N
77	20241118	130533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6810	30	2	0.44	171246980	25000	34.81	6660	6910	6660	8810	4750	6780	6849.88	1.43	0	3574	7040	6910	6690	6560	6340	6975	6625	51	2030	500	4330	10	1	9748596	664	133.53	1.40	12	0.26	51.00	4867.00	14280	20240322	-52.31	6470	20241115	5.26	14280	-52.31	20240322	6470	5.26	20241115	14280	-52.31	20240322	6470	5.26	20241115	5.03	N	059120	500	50 억		139886	N	N	0	N	00	N
78	20241118	120536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6900	120	2	1.77	153533420	22401	31.20	6660	6910	6660	8810	4750	6780	6853.86	1.43	0	4999	7040	6910	6690	6560	6340	6975	6625	51	2030	500	4330	10	1	9748596	673	135.29	1.42	12	0.23	51.00	4867.00	14280	20240322	-51.68	6470	20241115	6.65	14280	-51.68	20240322	6470	6.65	20241115	14280	-51.68	20240322	6470	6.65	20241115	5.03	N	059120	500	50 억		139886	N	N	0	N	00	N
79	20241118	110533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6860	80	2	1.18	132415190	19331	26.92	6660	6910	6660	8810	4750	6780	6849.89	1.43	0	5557	7040	6910	6690	6560	6340	6975	6625	51	2030	500	4330	10	1	9748596	669	134.51	1.41	12	0.20	51.00	4867.00	14280	20240322	-51.96	6470	20241115	6.03	14280	-51.96	20240322	6470	6.03	20241115	14280	-51.96	20240322	6470	6.03	20241115	5.03	N	059120	500	50 억		139886	N	N	0	N	00	N
80	20241118	100531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6800	20	2	0.29	40411680	5928	8.26	6660	6890	6660	8810	4750	6780	6817.09	1.43	0	2467	7040	6910	6690	6560	6340	6975	6625	51	2030	500	4330	10	1	9748596	663	133.33	1.40	12	0.06	51.00	4867.00	14280	20240322	-52.38	6470	20241115	5.10	14280	-52.38	20240322	6470	5.10	20241115	14280	-52.38	20240322	6470	5.10	20241115	5.03	N	059120	500	50 억		139886	N	N	0	N	00	N
81	20241118	090529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6720	-60	5	-0.88	5625370	844	1.18	6660	6720	6660	8810	4750	6780	6665.13	1.43	0	258	7040	6910	6690	6560	6340	6975	6625	51	2030	500	4330	10	1	9748596	655	131.76	1.38	12	0.01	51.00	4867.00	14280	20240322	-52.94	6470	20241115	3.86	14280	-52.94	20240322	6470	3.86	20241115	14280	-52.94	20240322	6470	3.86	20241115	5.03	N	059120	500	50 억		139886	N	N	0	N	00	N
82	20241115	160546	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6780	-40	5	-0.59	473742810	71629	120.06	6630	6820	6470	8860	4780	6820	6613.45	1.35	0	8925	7213	7016	6803	6606	6393	6910	6500	51	2040	500	4360	10	1	9748596	661	132.94	1.39	12	0.73	51.00	4867.00	14280	20240322	-52.52	6470	20241115	4.79	14280	-52.52	20240322	6470	4.79	20241115	14280	-52.52	20240322	6470	4.79	20241115	5.19	N	059120	500	50 억		131303	N	N	0	N	00	N
83	20241115	150559	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6780	-40	5	-0.59	434714240	65865	110.40	6630	6820	6470	8860	4780	6820	6599.75	1.35	0	10204	7213	7016	6803	6606	6393	6910	6500	51	2040	500	4360	10	1	9748596	661	132.94	1.39	12	0.68	51.00	4867.00	14280	20240322	-52.52	6470	20241115	4.79	14280	-52.52	20240322	6470	4.79	20241115	14280	-52.52	20240322	6470	4.79	20241115	5.19	N	059120	500	50 억		131303	N	N	0	N	00	N
84	20241115	140554	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6760	-60	5	-0.88	413627100	62747	105.17	6630	6820	6470	8860	4780	6820	6591.62	1.35	0	10609	7213	7016	6803	6606	6393	6910	6500	51	2040	500	4360	10	1	9748596	659	132.55	1.39	12	0.64	51.00	4867.00	14280	20240322	-52.66	6470	20241115	4.48	14280	-52.66	20240322	6470	4.48	20241115	14280	-52.66	20240322	6470	4.48	20241115	5.19	N	059120	500	50 억		131303	N	N	0	N	00	N
85	20241115	130555	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6710	-110	5	-1.61	367919810	55922	93.73	6630	6820	6470	8860	4780	6820	6578.73	1.35	0	8698	7213	7016	6803	6606	6393	6910	6500	51	2040	500	4360	10	1	9748596	654	131.57	1.38	12	0.57	51.00	4867.00	14280	20240322	-53.01	6470	20241115	3.71	14280	-53.01	20240322	6470	3.71	20241115	14280	-53.01	20240322	6470	3.71	20241115	5.19	N	059120	500	50 억		131303	N	N	0	N	00	N
86	20241115	120558	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6590	-230	5	-3.37	333343550	50725	85.02	6630	6820	6470	8860	4780	6820	6571.09	1.35	0	6327	7213	7016	6803	6606	6393	6910	6500	51	2040	500	4360	10	1	9748596	642	129.22	1.35	12	0.52	51.00	4867.00	14280	20240322	-53.85	6470	20241115	1.85	14280	-53.85	20240322	6470	1.85	20241115	14280	-53.85	20240322	6470	1.85	20241115	5.19	N	059120	500	50 억		131303	N	N	0	N	00	N
87	20241115	110544	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6620	-200	5	-2.93	311809770	47443	79.52	6630	6820	6470	8860	4780	6820	6571.78	1.35	0	4978	7213	7016	6803	6606	6393	6910	6500	51	2040	500	4360	10	1	9748596	645	129.80	1.36	12	0.49	51.00	4867.00	14280	20240322	-53.64	6470	20241115	2.32	14280	-53.64	20240322	6470	2.32	20241115	14280	-53.64	20240322	6470	2.32	20241115	5.19	N	059120	500	50 억		131303	N	N	0	N	00	N
88	20241115	100544	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6580	-240	5	-3.52	201813940	30620	51.32	6630	6820	6490	8860	4780	6820	6590.17	1.35	0	2136	7213	7016	6803	6606	6393	6910	6500	51	2040	500	4360	10	1	9748596	641	129.02	1.35	12	0.31	51.00	4867.00	14280	20240322	-53.92	6490	20241115	1.39	14280	-53.92	20240322	6490	1.39	20241115	14280	-53.92	20240322	6490	1.39	20241115	5.19	N	059120	500	50 억		131303	N	N	0	N	00	N
89	20241115	090549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6660	-160	5	-2.35	11512050	1726	2.89	6630	6820	6630	8860	4780	6820	6660.55	1.35	0	270	7213	7016	6803	6606	6393	6910	6500	51	2040	500	4360	10	1	9748596	649	130.59	1.37	12	0.02	51.00	4867.00	14280	20240322	-53.36	6590	20241114	1.06	14280	-53.36	20240322	6590	1.06	20241114	14280	-53.36	20240322	6590	1.06	20241114	5.19	N	059120	500	50 억		131303	N	N	0	N	00	N
90	20241114	160539	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6690	-240	5	-3.46	365930740	54484	46.12	6930	7000	6590	9000	4860	6930	6716.30	1.37	0	-940	7543	7236	6943	6636	6343	7390	6790	51	2070	500	4430	10	1	9748596	652	131.18	1.37	12	0.56	51.00	4867.00	14280	20240322	-53.15	6590	20241114	1.52	14280	-53.15	20240322	6590	1.52	20241114	14280	-53.15	20240322	6590	1.52	20241114	5.40	N	059120	500	50 억		133497	N	N	0	N	00	N
91	20241114	150543	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6700	-230	5	-3.32	313222560	46574	39.43	6930	7000	6590	9000	4860	6930	6725.27	1.37	0	-108	7543	7236	6943	6636	6343	7390	6790	51	2070	500	4430	10	1	9748596	653	131.37	1.38	12	0.48	51.00	4867.00	14280	20240322	-53.08	6590	20241114	1.67	14280	-53.08	20240322	6590	1.67	20241114	14280	-53.08	20240322	6590	1.67	20241114	5.40	N	059120	500	50 억		133497	N	N	0	N	00	N
92	20241114	140538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6700	-230	5	-3.32	203775870	30069	25.45	6930	7000	6620	9000	4860	6930	6776.94	1.37	0	-225	7543	7236	6943	6636	6343	7390	6790	51	2070	500	4430	10	1	9748596	653	131.37	1.38	12	0.31	51.00	4867.00	14280	20240322	-53.08	6610	20241112	1.36	14280	-53.08	20240322	6610	1.36	20241112	14280	-53.08	20240322	6610	1.36	20241112	5.40	N	059120	500	50 억		133497	N	N	0	N	00	N
93	20241114	130539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6640	-290	5	-4.18	187770760	27677	23.43	6930	7000	6620	9000	4860	6930	6784.36	1.37	0	-198	7543	7236	6943	6636	6343	7390	6790	51	2070	500	4430	10	1	9748596	647	130.20	1.36	12	0.28	51.00	4867.00	14280	20240322	-53.50	6610	20241112	0.45	14280	-53.50	20240322	6610	0.45	20241112	14280	-53.50	20240322	6610	0.45	20241112	5.40	N	059120	500	50 억		133497	N	N	0	N	00	N
94	20241114	120539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6770	-160	5	-2.31	109966150	16026	13.57	6930	7000	6720	9000	4860	6930	6861.73	1.37	0	-2977	7543	7236	6943	6636	6343	7390	6790	51	2070	500	4430	10	1	9748596	660	132.75	1.39	12	0.16	51.00	4867.00	14280	20240322	-52.59	6610	20241112	2.42	14280	-52.59	20240322	6610	2.42	20241112	14280	-52.59	20240322	6610	2.42	20241112	5.40	N	059120	500	50 억		133497	N	N	0	N	00	N
95	20241114	110540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6930	0	3	0.00	80937980	11749	9.95	6930	7000	6760	9000	4860	6930	6888.93	1.37	0	-2761	7543	7236	6943	6636	6343	7390	6790	51	2070	500	4430	10	1	9748596	676	135.88	1.42	12	0.12	51.00	4867.00	14280	20240322	-51.47	6610	20241112	4.84	14280	-51.47	20240322	6610	4.84	20241112	14280	-51.47	20240322	6610	4.84	20241112	5.40	N	059120	500	50 억		133497	N	N	0	N	00	N
96	20241114	100559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6890	-40	5	-0.58	13978790	2023	1.71	6930	6980	6890	9000	4860	6930	6909.93	1.37	0	377	7543	7236	6943	6636	6343	7390	6790	51	2070	500	4430	10	1	9748596	672	135.10	1.42	12	0.02	51.00	4867.00	14280	20240322	-51.75	6610	20241112	4.24	14280	-51.75	20240322	6610	4.24	20241112	14280	-51.75	20240322	6610	4.24	20241112	5.40	N	059120	500	50 억		133497	N	N	0	N	00	N
97	20241114	090534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6930	0	3	0.00	0	0	0.00	0	0	0	9000	4860	6930	0.00	1.37	0	0	7543	7236	6943	6636	6343	7390	6790	51	2070	500	4430	10	1	9748596	676	135.88	1.42	12	0.00	51.00	4867.00	14280	20240322	-51.47	6610	20241112	4.84	14280	-51.47	20240322	6610	4.84	20241112	14280	-51.47	20240322	6610	4.84	20241112	5.40	N	059120	500	50 억		133497	N	N	0	N	00	N
98	20241113	160311	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6930	40	2	0.58	815180870	117978	123.70	6700	7250	6650	8950	4830	6890	6909.59	1.25	0	10732	7690	7290	6950	6550	6210	7120	6380	51	2060	500	4400	10	1	9748596	676	135.88	1.42	12	1.21	51.00	4867.00	14280	20240322	-51.47	6610	20241112	4.84	14280	-51.47	20240322	6610	4.84	20241112	14280	-51.47	20240322	6610	4.84	20241112	5.51	N	059120	500	50 억		122191	N	N	0	N	00	N
99	20241113	150332	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7010	120	2	1.74	783539360	113409	118.91	6700	7250	6650	8950	4830	6890	6908.97	1.25	0	10752	7690	7290	6950	6550	6210	7120	6380	51	2060	500	4400	10	1	9748596	683	137.45	1.44	12	1.16	51.00	4867.00	14280	20240322	-50.91	6610	20241112	6.05	14280	-50.91	20240322	6610	6.05	20241112	14280	-50.91	20240322	6610	6.05	20241112	5.51	N	059120	500	50 억		122191	N	N	0	N	00	N
100	20241113	140327	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6990	100	2	1.45	698548630	101193	106.10	6700	7250	6650	8950	4830	6890	6903.13	1.25	0	7768	7690	7290	6950	6550	6210	7120	6380	51	2060	500	4400	10	1	9748596	681	137.06	1.44	12	1.04	51.00	4867.00	14280	20240322	-51.05	6610	20241112	5.75	14280	-51.05	20240322	6610	5.75	20241112	14280	-51.05	20240322	6610	5.75	20241112	5.51	N	059120	500	50 억		122191	N	N	0	N	00	N
101	20241113	130325	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6870	-20	5	-0.29	412286980	60693	63.64	6700	6950	6650	8950	4830	6890	6792.99	1.25	0	10990	7690	7290	6950	6550	6210	7120	6380	51	2060	500	4400	10	1	9748596	670	134.71	1.41	12	0.62	51.00	4867.00	14280	20240322	-51.89	6610	20241112	3.93	14280	-51.89	20240322	6610	3.93	20241112	14280	-51.89	20240322	6610	3.93	20241112	5.51	N	059120	500	50 억		122191	N	N	0	N	00	N
102	20241113	120324	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6780	-110	5	-1.60	298526330	44079	46.22	6700	6930	6650	8950	4830	6890	6772.53	1.25	0	9583	7690	7290	6950	6550	6210	7120	6380	51	2060	500	4400	10	1	9748596	661	132.94	1.39	12	0.45	51.00	4867.00	14280	20240322	-52.52	6610	20241112	2.57	14280	-52.52	20240322	6610	2.57	20241112	14280	-52.52	20240322	6610	2.57	20241112	5.51	N	059120	500	50 억		122191	N	N	0	N	00	N
103	20241113	110323	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6860	-30	5	-0.44	154159290	22681	23.78	6700	6930	6700	8950	4830	6890	6796.85	1.25	0	3823	7690	7290	6950	6550	6210	7120	6380	51	2060	500	4400	10	1	9748596	669	134.51	1.41	12	0.23	51.00	4867.00	14280	20240322	-51.96	6610	20241112	3.78	14280	-51.96	20240322	6610	3.78	20241112	14280	-51.96	20240322	6610	3.78	20241112	5.51	N	059120	500	50 억		122191	N	N	0	N	00	N
104	20241113	100323	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6800	-90	5	-1.31	116539470	17135	17.97	6700	6930	6700	8950	4830	6890	6801.25	1.25	0	3048	7690	7290	6950	6550	6210	7120	6380	51	2060	500	4400	10	1	9748596	663	133.33	1.40	12	0.18	51.00	4867.00	14280	20240322	-52.38	6610	20241112	2.87	14280	-52.38	20240322	6610	2.87	20241112	14280	-52.38	20240322	6610	2.87	20241112	5.51	N	059120	500	50 억		122191	N	N	0	N	00	N
105	20241113	090317	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6850	-40	5	-0.58	22289670	3323	3.48	6700	6850	6700	8950	4830	6890	6707.69	1.25	0	1651	7690	7290	6950	6550	6210	7120	6380	51	2060	500	4400	10	1	9748596	668	134.31	1.41	12	0.03	51.00	4867.00	14280	20240322	-52.03	6610	20241112	3.63	14280	-52.03	20240322	6610	3.63	20241112	14280	-52.03	20240322	6610	3.63	20241112	5.51	N	059120	500	50 억		122191	N	N	0	N	00	N
106	20241112	160521	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6890	-480	5	-6.51	667791270	95232	159.56	7340	7350	6610	9580	5160	7370	7012.27	1.32	0	-6264	8096	7732	7516	7152	6936	7625	7045	51	2210	500	4710	10	1	9748596	672	135.10	1.42	12	0.98	51.00	4867.00	14280	20240322	-51.75	6610	20241112	4.24	14280	-51.75	20240322	6610	4.24	20241112	14280	-51.75	20240322	6610	4.24	20241112	5.61	N	059120	500	50 억		128508	N	N	0	N	00	N
107	20241112	150524	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6930	-440	5	-5.97	633685020	90281	151.26	7340	7350	6610	9580	5160	7370	7019.03	1.32	0	-5200	8096	7732	7516	7152	6936	7625	7045	51	2210	500	4710	10	1	9748596	676	135.88	1.42	12	0.93	51.00	4867.00	14280	20240322	-51.47	6610	20241112	4.84	14280	-51.47	20240322	6610	4.84	20241112	14280	-51.47	20240322	6610	4.84	20241112	5.61	N	059120	500	50 억		128508	N	N	0	N	00	N
108	20241112	140532	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6960	-410	5	-5.56	564091120	80205	134.38	7340	7350	6610	9580	5160	7370	7033.11	1.32	0	-7031	8096	7732	7516	7152	6936	7625	7045	51	2210	500	4710	10	1	9748596	679	136.47	1.43	12	0.82	51.00	4867.00	14280	20240322	-51.26	6610	20241112	5.30	14280	-51.26	20240322	6610	5.30	20241112	14280	-51.26	20240322	6610	5.30	20241112	5.61	N	059120	500	50 억		128508	N	N	0	N	00	N
109	20241112	130527	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6920	-450	5	-6.11	513002020	72822	122.01	7340	7350	6610	9580	5160	7370	7044.60	1.32	0	-5649	8096	7732	7516	7152	6936	7625	7045	51	2210	500	4710	10	1	9748596	675	135.69	1.42	12	0.75	51.00	4867.00	14280	20240322	-51.54	6610	20241112	4.69	14280	-51.54	20240322	6610	4.69	20241112	14280	-51.54	20240322	6610	4.69	20241112	5.61	N	059120	500	50 억		128508	N	N	0	N	00	N
110	20241112	120526	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6930	-440	5	-5.97	473658350	67165	112.53	7340	7350	6610	9580	5160	7370	7052.16	1.32	0	-4805	8096	7732	7516	7152	6936	7625	7045	51	2210	500	4710	10	1	9748596	676	135.88	1.42	12	0.69	51.00	4867.00	14280	20240322	-51.47	6610	20241112	4.84	14280	-51.47	20240322	6610	4.84	20241112	14280	-51.47	20240322	6610	4.84	20241112	5.61	N	059120	500	50 억		128508	N	N	0	N	00	N
111	20241112	110525	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6940	-430	5	-5.83	416880690	58983	98.82	7340	7350	6610	9580	5160	7370	7067.81	1.32	0	-754	8096	7732	7516	7152	6936	7625	7045	51	2210	500	4710	10	1	9748596	677	136.08	1.43	12	0.61	51.00	4867.00	14280	20240322	-51.40	6610	20241112	4.99	14280	-51.40	20240322	6610	4.99	20241112	14280	-51.40	20240322	6610	4.99	20241112	5.61	N	059120	500	50 억		128508	N	N	0	N	00	N
112	20241112	100525	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7020	-350	5	-4.75	297070740	41984	70.34	7340	7350	6610	9580	5160	7370	7075.80	1.32	0	-591	8096	7732	7516	7152	6936	7625	7045	51	2210	500	4710	10	1	9748596	684	137.65	1.44	12	0.43	51.00	4867.00	14280	20240322	-50.84	6610	20241112	6.20	14280	-50.84	20240322	6610	6.20	20241112	14280	-50.84	20240322	6610	6.20	20241112	5.61	N	059120	500	50 억		128508	N	N	0	N	00	N
113	20241112	090524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7340	-30	5	-0.41	12489010	1705	2.86	7340	7350	7270	9580	5160	7370	7324.91	1.32	0	-96	8096	7732	7516	7152	6936	7625	7045	51	2210	500	4710	10	1	9748596	716	143.92	1.51	12	0.02	51.00	4867.00	14280	20240322	-48.60	7000	20240805	4.86	14280	-48.60	20240322	7000	4.86	20240805	14280	-48.60	20240322	7000	4.86	20240805	5.61	N	059120	500	50 억		128508	N	N	0	N	00	N
114	20241111	160521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7370	-430	5	-5.51	445834370	59396	253.57	7730	7880	7300	10140	5460	7800	7506.18	1.41	0	-8857	8253	8026	7893	7666	7533	7960	7600	51	2340	500	4990	10	1	9748596	718	144.51	1.51	12	0.61	51.00	4867.00	14280	20240322	-48.39	7000	20240805	5.29	14280	-48.39	20240322	7000	5.29	20240805	14280	-48.39	20240322	7000	5.29	20240805	5.56	N	059120	500	50 억		137341	N	N	0	N	00	N
115	20241111	150538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7380	-420	5	-5.38	383372790	50882	217.22	7730	7880	7360	10140	5460	7800	7534.55	1.41	0	-6235	8253	8026	7893	7666	7533	7960	7600	51	2340	500	4990	10	1	9748596	719	144.71	1.52	12	0.52	51.00	4867.00	14280	20240322	-48.32	7000	20240805	5.43	14280	-48.32	20240322	7000	5.43	20240805	14280	-48.32	20240322	7000	5.43	20240805	5.56	N	059120	500	50 억		137341	N	N	0	N	00	N
116	20241111	140529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7460	-340	5	-4.36	346716920	45935	196.10	7730	7880	7420	10140	5460	7800	7547.99	1.41	0	-3888	8253	8026	7893	7666	7533	7960	7600	51	2340	500	4990	10	1	9748596	727	146.27	1.53	12	0.47	51.00	4867.00	14280	20240322	-47.76	7000	20240805	6.57	14280	-47.76	20240322	7000	6.57	20240805	14280	-47.76	20240322	7000	6.57	20240805	5.56	N	059120	500	50 억		137341	N	N	0	N	00	N
117	20241111	130527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7510	-290	5	-3.72	311541490	41230	176.02	7730	7880	7450	10140	5460	7800	7556.18	1.41	0	-2623	8253	8026	7893	7666	7533	7960	7600	51	2340	500	4990	10	1	9748596	732	147.25	1.54	12	0.42	51.00	4867.00	14280	20240322	-47.41	7000	20240805	7.29	14280	-47.41	20240322	7000	7.29	20240805	14280	-47.41	20240322	7000	7.29	20240805	5.56	N	059120	500	50 억		137341	N	N	0	N	00	N
118	20241111	120523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7450	-350	5	-4.49	275148150	36356	155.21	7730	7880	7450	10140	5460	7800	7568.16	1.41	0	-1204	8253	8026	7893	7666	7533	7960	7600	51	2340	500	4990	10	1	9748596	726	146.08	1.53	12	0.37	51.00	4867.00	14280	20240322	-47.83	7000	20240805	6.43	14280	-47.83	20240322	7000	6.43	20240805	14280	-47.83	20240322	7000	6.43	20240805	5.56	N	059120	500	50 억		137341	N	N	0	N	00	N
119	20241111	110523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7520	-280	5	-3.59	151843190	19891	84.92	7730	7880	7520	10140	5460	7800	7633.76	1.41	0	-4102	8253	8026	7893	7666	7533	7960	7600	51	2340	500	4990	10	1	9748596	733	147.45	1.55	12	0.20	51.00	4867.00	14280	20240322	-47.34	7000	20240805	7.43	14280	-47.34	20240322	7000	7.43	20240805	14280	-47.34	20240322	7000	7.43	20240805	5.56	N	059120	500	50 억		137341	N	N	0	N	00	N
120	20241111	100521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7600	-200	5	-2.56	83749050	10890	46.49	7730	7880	7590	10140	5460	7800	7690.45	1.41	0	-5647	8253	8026	7893	7666	7533	7960	7600	51	2340	500	4990	10	1	9748596	741	149.02	1.56	12	0.11	51.00	4867.00	14280	20240322	-46.78	7000	20240805	8.57	14280	-46.78	20240322	7000	8.57	20240805	14280	-46.78	20240322	7000	8.57	20240805	5.56	N	059120	500	50 억		137341	N	N	0	N	00	N
121	20241111	090519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7840	40	2	0.51	11472450	1482	6.33	7730	7880	7720	10140	5460	7800	7741.19	1.41	0	-1120	8253	8026	7893	7666	7533	7960	7600	51	2340	500	4990	10	1	9748596	764	153.73	1.61	12	0.02	51.00	4867.00	14280	20240322	-45.10	7000	20240805	12.00	14280	-45.10	20240322	7000	12.00	20240805	14280	-45.10	20240322	7000	12.00	20240805	5.56	N	059120	500	50 억		137341	N	N	0	N	00	N
122	20241108	160516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7800	-130	5	-1.64	186102150	23424	74.40	7930	8120	7760	10300	5560	7930	7944.96	1.41	0	278	8223	8076	7903	7756	7583	8150	7830	51	2370	500	5070	10	1	9748596	760	152.94	1.60	12	0.24	51.00	4867.00	14280	20240322	-45.38	7000	20240805	11.43	14280	-45.38	20240322	7000	11.43	20240805	14280	-45.38	20240322	7000	11.43	20240805	5.57	N	059120	500	50 억		137063	N	N	0	N	00	N
123	20241108	150523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7810	-120	5	-1.51	180001460	22641	71.91	7930	8120	7760	10300	5560	7930	7950.24	1.41	0	442	8223	8076	7903	7756	7583	8150	7830	51	2370	500	5070	10	1	9748596	761	153.14	1.60	12	0.23	51.00	4867.00	14280	20240322	-45.31	7000	20240805	11.57	14280	-45.31	20240322	7000	11.57	20240805	14280	-45.31	20240322	7000	11.57	20240805	5.57	N	059120	500	50 억		137063	N	N	0	N	00	N
124	20241108	140522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7840	-90	5	-1.13	159457160	20006	63.54	7930	8120	7810	10300	5560	7930	7970.47	1.41	0	578	8223	8076	7903	7756	7583	8150	7830	51	2370	500	5070	10	1	9748596	764	153.73	1.61	12	0.21	51.00	4867.00	14280	20240322	-45.10	7000	20240805	12.00	14280	-45.10	20240322	7000	12.00	20240805	14280	-45.10	20240322	7000	12.00	20240805	5.57	N	059120	500	50 억		137063	N	N	0	N	00	N
125	20241108	130522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7860	-70	5	-0.88	144750650	18130	57.58	7930	8120	7860	10300	5560	7930	7984.04	1.41	0	1725	8223	8076	7903	7756	7583	8150	7830	51	2370	500	5070	10	1	9748596	766	154.12	1.61	12	0.19	51.00	4867.00	14280	20240322	-44.96	7000	20240805	12.29	14280	-44.96	20240322	7000	12.29	20240805	14280	-44.96	20240322	7000	12.29	20240805	5.57	N	059120	500	50 억		137063	N	N	0	N	00	N
126	20241108	120521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7950	20	2	0.25	125198620	15647	49.70	7930	8120	7910	10300	5560	7930	8001.45	1.41	0	781	8223	8076	7903	7756	7583	8150	7830	51	2370	500	5070	10	1	9748596	775	155.88	1.63	12	0.16	51.00	4867.00	14280	20240322	-44.33	7000	20240805	13.57	14280	-44.33	20240322	7000	13.57	20240805	14280	-44.33	20240322	7000	13.57	20240805	5.57	N	059120	500	50 억		137063	N	N	0	N	00	N
127	20241108	110522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7920	-10	5	-0.13	112506430	14046	44.61	7930	8120	7910	10300	5560	7930	8009.86	1.41	0	1494	8223	8076	7903	7756	7583	8150	7830	51	2370	500	5070	10	1	9748596	772	155.29	1.63	12	0.14	51.00	4867.00	14280	20240322	-44.54	7000	20240805	13.14	14280	-44.54	20240322	7000	13.14	20240805	14280	-44.54	20240322	7000	13.14	20240805	5.57	N	059120	500	50 억		137063	N	N	0	N	00	N
128	20241108	100529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7980	50	2	0.63	89758320	11189	35.54	7930	8120	7930	10300	5560	7930	8022.01	1.41	0	3451	8223	8076	7903	7756	7583	8150	7830	51	2370	500	5070	10	1	9748596	778	156.47	1.64	12	0.11	51.00	4867.00	14280	20240322	-44.12	7000	20240805	14.00	14280	-44.12	20240322	7000	14.00	20240805	14280	-44.12	20240322	7000	14.00	20240805	5.57	N	059120	500	50 억		137063	N	N	0	N	00	N
129	20241108	090517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8050	120	2	1.51	26164280	3272	10.39	7930	8050	7930	10300	5560	7930	7996.42	1.41	0	1234	8223	8076	7903	7756	7583	8150	7830	51	2370	500	5070	10	1	9748596	785	157.84	1.65	12	0.03	51.00	4867.00	14280	20240322	-43.63	7000	20240805	15.00	14280	-43.63	20240322	7000	15.00	20240805	14280	-43.63	20240322	7000	15.00	20240805	5.57	N	059120	500	50 억		137063	N	N	0	N	00	N
130	20241107	160517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7930	50	2	0.63	247959080	31335	73.46	7870	8050	7730	10240	5520	7880	7913.17	1.51	0	-9683	8266	8072	7786	7592	7306	7930	7450	51	2360	500	5040	10	1	9748596	773	155.49	1.63	12	0.32	51.00	4867.00	14280	20240322	-44.47	7000	20240805	13.29	14280	-44.47	20240322	7000	13.29	20240805	14280	-44.47	20240322	7000	13.29	20240805	5.58	N	059120	500	50 억		146746	N	N	0	N	00	N
131	20241107	150519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7900	20	2	0.25	223635730	28267	66.27	7870	8050	7730	10240	5520	7880	7911.55	1.51	0	-8893	8266	8072	7786	7592	7306	7930	7450	51	2360	500	5040	10	1	9748596	770	154.90	1.62	12	0.29	51.00	4867.00	14280	20240322	-44.68	7000	20240805	12.86	14280	-44.68	20240322	7000	12.86	20240805	14280	-44.68	20240322	7000	12.86	20240805	5.58	N	059120	500	50 억		146746	N	N	0	N	00	N
132	20241107	140522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7900	20	2	0.25	211397960	26722	62.65	7870	8050	7730	10240	5520	7880	7911.01	1.51	0	-8608	8266	8072	7786	7592	7306	7930	7450	51	2360	500	5040	10	1	9748596	770	154.90	1.62	12	0.27	51.00	4867.00	14280	20240322	-44.68	7000	20240805	12.86	14280	-44.68	20240322	7000	12.86	20240805	14280	-44.68	20240322	7000	12.86	20240805	5.58	N	059120	500	50 억		146746	N	N	0	N	00	N
133	20241107	130523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7960	80	2	1.02	198164010	25053	58.74	7870	8050	7730	10240	5520	7880	7909.79	1.51	0	-8108	8266	8072	7786	7592	7306	7930	7450	51	2360	500	5040	10	1	9748596	776	156.08	1.64	12	0.26	51.00	4867.00	14280	20240322	-44.26	7000	20240805	13.71	14280	-44.26	20240322	7000	13.71	20240805	14280	-44.26	20240322	7000	13.71	20240805	5.58	N	059120	500	50 억		146746	N	N	0	N	00	N
134	20241107	120519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7970	90	2	1.14	172811740	21851	51.23	7870	8050	7730	10240	5520	7880	7908.64	1.51	0	-8282	8266	8072	7786	7592	7306	7930	7450	51	2360	500	5040	10	1	9748596	777	156.27	1.64	12	0.22	51.00	4867.00	14280	20240322	-44.19	7000	20240805	13.86	14280	-44.19	20240322	7000	13.86	20240805	14280	-44.19	20240322	7000	13.86	20240805	5.58	N	059120	500	50 억		146746	N	N	0	N	00	N
135	20241107	110519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7840	-40	5	-0.51	152354170	19264	45.16	7870	8050	7730	10240	5520	7880	7908.75	1.51	0	-8755	8266	8072	7786	7592	7306	7930	7450	51	2360	500	5040	10	1	9748596	764	153.73	1.61	12	0.20	51.00	4867.00	14280	20240322	-45.10	7000	20240805	12.00	14280	-45.10	20240322	7000	12.00	20240805	14280	-45.10	20240322	7000	12.00	20240805	5.58	N	059120	500	50 억		146746	N	N	0	N	00	N
136	20241107	100519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7790	-90	5	-1.14	121710370	15362	36.02	7870	8050	7730	10240	5520	7880	7922.82	1.51	0	-7412	8266	8072	7786	7592	7306	7930	7450	51	2360	500	5040	10	1	9748596	759	152.75	1.60	12	0.16	51.00	4867.00	14280	20240322	-45.45	7000	20240805	11.29	14280	-45.45	20240322	7000	11.29	20240805	14280	-45.45	20240322	7000	11.29	20240805	5.58	N	059120	500	50 억		146746	N	N	0	N	00	N
137	20241107	090519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7750	-130	5	-1.65	6554630	841	1.97	7870	7890	7750	10240	5520	7880	7793.85	1.51	0	-234	8266	8072	7786	7592	7306	7930	7450	51	2360	500	5040	10	1	9748596	756	151.96	1.59	12	0.01	51.00	4867.00	14280	20240322	-45.73	7000	20240805	10.71	14280	-45.73	20240322	7000	10.71	20240805	14280	-45.73	20240322	7000	10.71	20240805	5.58	N	059120	500	50 억		146746	N	N	0	N	00	N
138	20241106	160521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7880	50	2	0.64	329807470	42481	173.17	7890	7980	7500	10170	5490	7830	7763.65	1.46	0	4489	8083	7956	7823	7696	7563	8020	7760	51	2340	500	5010	10	1	9748596	768	154.51	1.62	12	0.44	51.00	4867.00	14280	20240322	-44.82	7000	20240805	12.57	14280	-44.82	20240322	7000	12.57	20240805	14280	-44.82	20240322	7000	12.57	20240805	5.55	N	059120	500	50 억		142022	N	N	0	N	00	N
139	20241106	150537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7830	0	3	0.00	301358320	38849	158.36	7890	7980	7500	10170	5490	7830	7757.17	1.46	0	5986	8083	7956	7823	7696	7563	8020	7760	51	2340	500	5010	10	1	9748596	763	153.53	1.61	12	0.40	51.00	4867.00	14280	20240322	-45.17	7000	20240805	11.86	14280	-45.17	20240322	7000	11.86	20240805	14280	-45.17	20240322	7000	11.86	20240805	5.55	N	059120	500	50 억		142022	N	N	0	N	00	N
140	20241106	140533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7620	-210	5	-2.68	221634460	28513	116.23	7890	7980	7500	10170	5490	7830	7773.10	1.46	0	4359	8083	7956	7823	7696	7563	8020	7760	51	2340	500	5010	10	1	9748596	743	149.41	1.57	12	0.29	51.00	4867.00	14280	20240322	-46.64	7000	20240805	8.86	14280	-46.64	20240322	7000	8.86	20240805	14280	-46.64	20240322	7000	8.86	20240805	5.55	N	059120	500	50 억		142022	N	N	0	N	00	N
141	20241106	130538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7630	-200	5	-2.55	160517490	20478	83.47	7890	7980	7500	10170	5490	7830	7838.53	1.46	0	-1671	8083	7956	7823	7696	7563	8020	7760	51	2340	500	5010	10	1	9748596	744	149.61	1.57	12	0.21	51.00	4867.00	14280	20240322	-46.57	7000	20240805	9.00	14280	-46.57	20240322	7000	9.00	20240805	14280	-46.57	20240322	7000	9.00	20240805	5.55	N	059120	500	50 억		142022	N	N	0	N	00	N
142	20241106	120521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7880	50	2	0.64	88811620	11211	45.70	7890	7980	7810	10170	5490	7830	7921.83	1.46	0	1585	8083	7956	7823	7696	7563	8020	7760	51	2340	500	5010	10	1	9748596	768	154.51	1.62	12	0.12	51.00	4867.00	14280	20240322	-44.82	7000	20240805	12.57	14280	-44.82	20240322	7000	12.57	20240805	14280	-44.82	20240322	7000	12.57	20240805	5.55	N	059120	500	50 억		142022	N	N	0	N	00	N
143	20241106	110525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7940	110	2	1.40	61017100	7693	31.36	7890	7980	7810	10170	5490	7830	7931.51	1.46	0	2015	8083	7956	7823	7696	7563	8020	7760	51	2340	500	5010	10	1	9748596	774	155.69	1.63	12	0.08	51.00	4867.00	14280	20240322	-44.40	7000	20240805	13.43	14280	-44.40	20240322	7000	13.43	20240805	14280	-44.40	20240322	7000	13.43	20240805	5.55	N	059120	500	50 억		142022	N	N	0	N	00	N
144	20241106	100526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7900	70	2	0.89	37513620	4734	19.30	7890	7980	7810	10170	5490	7830	7924.30	1.46	0	1888	8083	7956	7823	7696	7563	8020	7760	51	2340	500	5010	10	1	9748596	770	154.90	1.62	12	0.05	51.00	4867.00	14280	20240322	-44.68	7000	20240805	12.86	14280	-44.68	20240322	7000	12.86	20240805	14280	-44.68	20240322	7000	12.86	20240805	5.55	N	059120	500	50 억		142022	N	N	0	N	00	N
145	20241106	090524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7900	70	2	0.89	794500	101	0.41	7890	7900	7810	10170	5490	7830	7866.34	1.46	0	85	8083	7956	7823	7696	7563	8020	7760	51	2340	500	5010	10	1	9748596	770	154.90	1.62	12	0.00	51.00	4867.00	14280	20240322	-44.68	7000	20240805	12.86	14280	-44.68	20240322	7000	12.86	20240805	14280	-44.68	20240322	7000	12.86	20240805	5.55	N	059120	500	50 억		142022	N	N	0	N	00	N
146	20241105	160509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7830	20	2	0.26	192263230	24463	119.20	7690	7950	7690	10150	5470	7810	7859.78	1.40	0	5672	8023	7916	7703	7596	7383	7970	7650	51	2340	500	4990	10	1	9748596	763	153.53	1.61	12	0.25	51.00	4867.00	14280	20240322	-45.17	7000	20240805	11.86	14280	-45.17	20240322	7000	11.86	20240805	14280	-45.17	20240322	7000	11.86	20240805	5.55	N	059120	500	50 억		136525	N	N	0	N	00	N
147	20241105	150519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7890	80	2	1.02	184259580	23441	114.22	7690	7950	7690	10150	5470	7810	7860.57	1.40	0	5962	8023	7916	7703	7596	7383	7970	7650	51	2340	500	4990	10	1	9748596	769	154.71	1.62	12	0.24	51.00	4867.00	14280	20240322	-44.75	7000	20240805	12.71	14280	-44.75	20240322	7000	12.71	20240805	14280	-44.75	20240322	7000	12.71	20240805	5.55	N	059120	500	50 억		136525	N	N	0	N	00	N
148	20241105	140515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7920	110	2	1.41	182414830	23207	113.08	7690	7950	7690	10150	5470	7810	7860.34	1.40	0	5900	8023	7916	7703	7596	7383	7970	7650	51	2340	500	4990	10	1	9748596	772	155.29	1.63	12	0.24	51.00	4867.00	14280	20240322	-44.54	7000	20240805	13.14	14280	-44.54	20240322	7000	13.14	20240805	14280	-44.54	20240322	7000	13.14	20240805	5.55	N	059120	500	50 억		136525	N	N	0	N	00	N
149	20241105	130518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7910	100	2	1.28	149116290	18987	92.52	7690	7950	7690	10150	5470	7810	7853.60	1.40	0	6252	8023	7916	7703	7596	7383	7970	7650	51	2340	500	4990	10	1	9748596	771	155.10	1.63	12	0.19	51.00	4867.00	14280	20240322	-44.61	7000	20240805	13.00	14280	-44.61	20240322	7000	13.00	20240805	14280	-44.61	20240322	7000	13.00	20240805	5.55	N	059120	500	50 억		136525	N	N	0	N	00	N
150	20241105	120514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7860	50	2	0.64	93225400	11908	58.02	7690	7880	7690	10150	5470	7810	7828.80	1.40	0	2754	8023	7916	7703	7596	7383	7970	7650	51	2340	500	4990	10	1	9748596	766	154.12	1.61	12	0.12	51.00	4867.00	14280	20240322	-44.96	7000	20240805	12.29	14280	-44.96	20240322	7000	12.29	20240805	14280	-44.96	20240322	7000	12.29	20240805	5.55	N	059120	500	50 억		136525	N	N	0	N	00	N
151	20241105	110505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7850	40	2	0.51	90483750	11559	56.32	7690	7880	7690	10150	5470	7810	7827.99	1.40	0	2782	8023	7916	7703	7596	7383	7970	7650	51	2340	500	4990	10	1	9748596	765	153.92	1.61	12	0.12	51.00	4867.00	14280	20240322	-45.03	7000	20240805	12.14	14280	-45.03	20240322	7000	12.14	20240805	14280	-45.03	20240322	7000	12.14	20240805	5.55	N	059120	500	50 억		136525	N	N	0	N	00	N
152	20241105	100513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7870	60	2	0.77	81792910	10447	50.90	7690	7880	7690	10150	5470	7810	7829.32	1.40	0	2314	8023	7916	7703	7596	7383	7970	7650	51	2340	500	4990	10	1	9748596	767	154.31	1.62	12	0.11	51.00	4867.00	14280	20240322	-44.89	7000	20240805	12.43	14280	-44.89	20240322	7000	12.43	20240805	14280	-44.89	20240322	7000	12.43	20240805	5.55	N	059120	500	50 억		136525	N	N	0	N	00	N
153	20241105	090512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7770	-40	5	-0.51	16881410	2169	10.57	7690	7830	7690	10150	5470	7810	7783.04	1.40	0	-270	8023	7916	7703	7596	7383	7970	7650	51	2340	500	4990	10	1	9748596	757	152.35	1.60	12	0.02	51.00	4867.00	14280	20240322	-45.59	7000	20240805	11.00	14280	-45.59	20240322	7000	11.00	20240805	14280	-45.59	20240322	7000	11.00	20240805	5.55	N	059120	500	50 억		136525	N	N	0	N	00	N
154	20241104	160509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7810	270	2	3.58	157285380	20464	118.72	7500	7810	7490	9800	5280	7540	7685.95	1.36	0	4180	7893	7716	7613	7436	7333	7665	7385	51	2260	500	4820	10	1	9748596	761	153.14	1.60	12	0.21	51.00	4867.00	14280	20240322	-45.31	7000	20240805	11.57	14280	-45.31	20240322	7000	11.57	20240805	14280	-45.31	20240322	7000	11.57	20240805	5.55	N	059120	500	50 억		132664	N	N	0	N	00	N
155	20241104	150519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7720	180	2	2.39	132975640	17340	100.60	7500	7810	7490	9800	5280	7540	7668.72	1.36	0	3470	7893	7716	7613	7436	7333	7665	7385	51	2260	500	4820	10	1	9748596	753	151.37	1.59	12	0.18	51.00	4867.00	14280	20240322	-45.94	7000	20240805	10.29	14280	-45.94	20240322	7000	10.29	20240805	14280	-45.94	20240322	7000	10.29	20240805	5.55	N	059120	500	50 억		132664	N	N	0	N	00	N
156	20241104	140510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7650	110	2	1.46	77199530	10131	58.77	7500	7730	7490	9800	5280	7540	7620.13	1.36	0	96	7893	7716	7613	7436	7333	7665	7385	51	2260	500	4820	10	1	9748596	746	150.00	1.57	12	0.10	51.00	4867.00	14280	20240322	-46.43	7000	20240805	9.29	14280	-46.43	20240322	7000	9.29	20240805	14280	-46.43	20240322	7000	9.29	20240805	5.55	N	059120	500	50 억		132664	N	N	0	N	00	N
157	20241104	130451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7630	90	2	1.19	67798940	8903	51.65	7500	7730	7490	9800	5280	7540	7615.29	1.36	0	-145	7893	7716	7613	7436	7333	7665	7385	51	2260	500	4820	10	1	9748596	744	149.61	1.57	12	0.09	51.00	4867.00	14280	20240322	-46.57	7000	20240805	9.00	14280	-46.57	20240322	7000	9.00	20240805	14280	-46.57	20240322	7000	9.00	20240805	5.55	N	059120	500	50 억		132664	N	N	0	N	00	N
158	20241104	120501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7610	70	2	0.93	64473640	8467	49.12	7500	7730	7490	9800	5280	7540	7614.70	1.36	0	-115	7893	7716	7613	7436	7333	7665	7385	51	2260	500	4820	10	1	9748596	742	149.22	1.56	12	0.09	51.00	4867.00	14280	20240322	-46.71	7000	20240805	8.71	14280	-46.71	20240322	7000	8.71	20240805	14280	-46.71	20240322	7000	8.71	20240805	5.55	N	059120	500	50 억		132664	N	N	0	N	00	N
159	20241104	110500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7620	80	2	1.06	59336580	7794	45.22	7500	7730	7490	9800	5280	7540	7613.11	1.36	0	-224	7893	7716	7613	7436	7333	7665	7385	51	2260	500	4820	10	1	9748596	743	149.41	1.57	12	0.08	51.00	4867.00	14280	20240322	-46.64	7000	20240805	8.86	14280	-46.64	20240322	7000	8.86	20240805	14280	-46.64	20240322	7000	8.86	20240805	5.55	N	059120	500	50 억		132664	N	N	0	N	00	N
160	20241104	100454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7630	90	2	1.19	48201440	6339	36.78	7500	7730	7490	9800	5280	7540	7603.95	1.36	0	-84	7893	7716	7613	7436	7333	7665	7385	51	2260	500	4820	10	1	9748596	744	149.61	1.57	12	0.07	51.00	4867.00	14280	20240322	-46.57	7000	20240805	9.00	14280	-46.57	20240322	7000	9.00	20240805	14280	-46.57	20240322	7000	9.00	20240805	5.55	N	059120	500	50 억		132664	N	N	0	N	00	N
161	20241104	090500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7630	90	2	1.19	3777000	500	2.90	7500	7630	7500	9800	5280	7540	7554.00	1.36	0	-4	7893	7716	7613	7436	7333	7665	7385	51	2260	500	4820	10	1	9748596	744	149.61	1.57	12	0.01	51.00	4867.00	14280	20240322	-46.57	7000	20240805	9.00	14280	-46.57	20240322	7000	9.00	20240805	14280	-46.57	20240322	7000	9.00	20240805	5.55	N	059120	500	50 억		132664	N	N	0	N	00	N
162	20241101	160444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7540	-200	5	-2.58	129767600	17097	77.79	7740	7790	7510	10060	5420	7740	7590.42	1.41	0	-4822	8073	7906	7703	7536	7333	7990	7620	51	2320	500	4950	10	1	9748596	735	147.84	1.55	12	0.18	51.00	4867.00	14280	20240322	-47.20	7000	20240805	7.71	14280	-47.20	20240322	7000	7.71	20240805	14280	-47.20	20240322	7000	7.71	20240805	5.53	N	059120	500	50 억		137480	N	N	0	N	00	N
163	20241101	150456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7560	-180	5	-2.33	116571740	15347	69.83	7740	7790	7510	10060	5420	7740	7595.73	1.41	0	-4510	8073	7906	7703	7536	7333	7990	7620	51	2320	500	4950	10	1	9748596	737	148.24	1.55	12	0.16	51.00	4867.00	14280	20240322	-47.06	7000	20240805	8.00	14280	-47.06	20240322	7000	8.00	20240805	14280	-47.06	20240322	7000	8.00	20240805	5.53	N	059120	500	50 억		137480	N	N	0	N	00	N
164	20241101	140446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7560	-180	5	-2.33	84534430	11112	50.56	7740	7790	7510	10060	5420	7740	7607.49	1.41	0	-1361	8073	7906	7703	7536	7333	7990	7620	51	2320	500	4950	10	1	9748596	737	148.24	1.55	12	0.11	51.00	4867.00	14280	20240322	-47.06	7000	20240805	8.00	14280	-47.06	20240322	7000	8.00	20240805	14280	-47.06	20240322	7000	8.00	20240805	5.53	N	059120	500	50 억		137480	N	N	0	N	00	N
165	20241101	130536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7610	-130	5	-1.68	77180420	10140	46.14	7740	7790	7510	10060	5420	7740	7611.48	1.41	0	-687	8073	7906	7703	7536	7333	7990	7620	51	2320	500	4950	10	1	9748596	742	149.22	1.56	12	0.10	51.00	4867.00	14280	20240322	-46.71	7000	20240805	8.71	14280	-46.71	20240322	7000	8.71	20240805	14280	-46.71	20240322	7000	8.71	20240805	5.53	N	059120	500	50 억		137480	N	N	0	N	00	N
166	20241101	120536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7590	-150	5	-1.94	68114990	8946	40.71	7740	7790	7510	10060	5420	7740	7614.02	1.41	0	-213	8073	7906	7703	7536	7333	7990	7620	51	2320	500	4950	10	1	9748596	740	148.82	1.56	12	0.09	51.00	4867.00	14280	20240322	-46.85	7000	20240805	8.43	14280	-46.85	20240322	7000	8.43	20240805	14280	-46.85	20240322	7000	8.43	20240805	5.53	N	059120	500	50 억		137480	N	N	0	N	00	N
167	20241101	110534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7550	-190	5	-2.45	64762220	8503	38.69	7740	7790	7510	10060	5420	7740	7616.40	1.41	0	-166	8073	7906	7703	7536	7333	7990	7620	51	2320	500	4950	10	1	9748596	736	148.04	1.55	12	0.09	51.00	4867.00	14280	20240322	-47.13	7000	20240805	7.86	14280	-47.13	20240322	7000	7.86	20240805	14280	-47.13	20240322	7000	7.86	20240805	5.53	N	059120	500	50 억		137480	N	N	0	N	00	N
168	20241101	100535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7610	-130	5	-1.68	37417860	4883	22.22	7740	7790	7570	10060	5420	7740	7662.88	1.41	0	-143	8073	7906	7703	7536	7333	7990	7620	51	2320	500	4950	10	1	9748596	742	149.22	1.56	12	0.05	51.00	4867.00	14280	20240322	-46.71	7000	20240805	8.71	14280	-46.71	20240322	7000	8.71	20240805	14280	-46.71	20240322	7000	8.71	20240805	5.53	N	059120	500	50 억		137480	N	N	0	N	00	N
169	20241101	090534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7760	20	2	0.26	9432070	1226	5.58	7740	7790	7650	10060	5420	7740	7693.37	1.41	0	761	8073	7906	7703	7536	7333	7990	7620	51	2320	500	4950	10	1	9748596	756	152.16	1.59	12	0.01	51.00	4867.00	14280	20240322	-45.66	7000	20240805	10.86	14280	-45.66	20240322	7000	10.86	20240805	14280	-45.66	20240322	7000	10.86	20240805	5.53	N	059120	500	50 억		137480	N	N	0	N	00	N