KissMeData/106080/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	160833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4130	-270	5	-6.14	593232380	139185	42.41	4310	4445	4115	5720	3080	4400	4261.99	0.04	0	-242	4713	4556	4343	4186	3973	4635	4265	157	1320	1000	2900	5	1	15735465	650	-5.41	5.35	12	0.88	-764.00	772.00	7451	20231124	-44.57	2311	20240911	78.71	6890	-40.06	20240102	2311	78.71	20240911	8330	-50.42	20231204	2680	54.10	20240911	0.29	N	106080	1000	157 억		6374	N	N	0	N	00	N
3	20241129	150851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4165	-235	5	-5.34	567714325	133082	40.55	4310	4445	4115	5720	3080	4400	4265.70	0.04	0	-80	4713	4556	4343	4186	3973	4635	4265	157	1320	1000	2900	5	1	15735465	655	-5.45	5.40	12	0.85	-764.00	772.00	7451	20231124	-44.10	2311	20240911	80.23	6890	-39.55	20240102	2311	80.23	20240911	8330	-50.00	20231204	2680	55.41	20240911	0.29	N	106080	1000	157 억		6374	N	N	0	N	00	N
4	20241129	140854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4145	-255	5	-5.80	480985020	112386	34.24	4310	4445	4145	5720	3080	4400	4279.54	0.04	0	2144	4713	4556	4343	4186	3973	4635	4265	157	1320	1000	2900	5	1	15735465	652	-5.43	5.37	12	0.71	-764.00	772.00	7451	20231124	-44.37	2311	20240911	79.36	6890	-39.84	20240102	2311	79.36	20240911	8330	-50.24	20231204	2680	54.66	20240911	0.29	N	106080	1000	157 억		6374	N	N	0	N	00	N
5	20241129	130851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4270	-130	5	-2.95	367592560	85429	26.03	4310	4445	4215	5720	3080	4400	4302.67	0.04	0	2696	4713	4556	4343	4186	3973	4635	4265	157	1320	1000	2900	5	1	15735465	672	-5.59	5.53	12	0.54	-764.00	772.00	7451	20231124	-42.69	2311	20240911	84.77	6890	-38.03	20240102	2311	84.77	20240911	8330	-48.74	20231204	2680	59.33	20240911	0.29	N	106080	1000	157 억		6374	N	N	0	N	00	N
6	20241129	120853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4290	-110	5	-2.50	346482610	80507	24.53	4310	4445	4215	5720	3080	4400	4303.52	0.04	0	2439	4713	4556	4343	4186	3973	4635	4265	157	1320	1000	2900	5	1	15735465	675	-5.62	5.56	12	0.51	-764.00	772.00	7451	20231124	-42.42	2311	20240911	85.63	6890	-37.74	20240102	2311	85.63	20240911	8330	-48.50	20231204	2680	60.07	20240911	0.29	N	106080	1000	157 억		6374	N	N	0	N	00	N
7	20241129	110854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4320	-80	5	-1.82	269867560	62534	19.05	4310	4445	4215	5720	3080	4400	4315.26	0.04	0	1155	4713	4556	4343	4186	3973	4635	4265	157	1320	1000	2900	5	1	15735465	680	-5.65	5.60	12	0.40	-764.00	772.00	7451	20231124	-42.02	2311	20240911	86.93	6890	-37.30	20240102	2311	86.93	20240911	8330	-48.14	20231204	2680	61.19	20240911	0.29	N	106080	1000	157 억		6374	N	N	0	N	00	N
8	20241129	100848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4290	-110	5	-2.50	196584125	45514	13.87	4310	4445	4215	5720	3080	4400	4318.84	0.04	0	-278	4713	4556	4343	4186	3973	4635	4265	157	1320	1000	2900	5	1	15735465	675	-5.62	5.56	12	0.29	-764.00	772.00	7451	20231124	-42.42	2311	20240911	85.63	6890	-37.74	20240102	2311	85.63	20240911	8330	-48.50	20231204	2680	60.07	20240911	0.29	N	106080	1000	157 억		6374	N	N	0	N	00	N
9	20241129	090852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4370	-30	5	-0.68	26237900	6037	1.84	4310	4400	4310	5720	3080	4400	4344.34	0.04	0	-51	4713	4556	4343	4186	3973	4635	4265	157	1320	1000	2900	5	1	15735465	688	-5.72	5.66	12	0.04	-764.00	772.00	7451	20231124	-41.35	2311	20240911	89.10	6890	-36.57	20240102	2311	89.10	20240911	8330	-47.54	20231204	2680	63.06	20240911	0.29	N	106080	1000	157 억		6374	N	N	0	N	00	N
10	20241128	160840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4400	-65	5	-1.46	1424108275	325602	156.12	4380	4500	4130	5800	3130	4465	4373.77	0.11	0	-11233	4905	4685	4395	4175	3885	4540	4030	157	1335	1000	2940	5	1	15735465	692	-5.76	5.70	12	2.07	-764.00	772.00	7451	20231124	-40.95	2311	20240911	90.39	6890	-36.14	20240102	2311	90.39	20240911	8330	-47.18	20231204	2680	64.18	20240911	0.29	N	106080	1000	157 억		17473	N	N	0	N	00	N
11	20241128	150857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4430	-35	5	-0.78	1367436645	312727	149.95	4380	4500	4130	5800	3130	4465	4372.62	0.11	0	-10474	4905	4685	4395	4175	3885	4540	4030	157	1335	1000	2940	5	1	15735465	697	-5.80	5.74	12	1.99	-764.00	772.00	7451	20231124	-40.54	2311	20240911	91.69	6890	-35.70	20240102	2311	91.69	20240911	8330	-46.82	20231204	2680	65.30	20240911	0.29	N	106080	1000	157 억		17473	N	N	0	N	00	N
12	20241128	140854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4425	-40	5	-0.90	1129110095	258482	123.94	4380	4500	4130	5800	3130	4465	4368.23	0.11	0	-5862	4905	4685	4395	4175	3885	4540	4030	157	1335	1000	2940	5	1	15735465	696	-5.79	5.73	12	1.64	-764.00	772.00	7451	20231124	-40.61	2311	20240911	91.48	6890	-35.78	20240102	2311	91.48	20240911	8330	-46.88	20231204	2680	65.11	20240911	0.29	N	106080	1000	157 억		17473	N	N	0	N	00	N
13	20241128	130852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4500	35	2	0.78	802998310	184945	88.68	4380	4500	4130	5800	3130	4465	4341.82	0.11	0	-2197	4905	4685	4395	4175	3885	4540	4030	157	1335	1000	2940	5	1	15735465	708	-5.89	5.83	12	1.18	-764.00	772.00	7451	20231124	-39.61	2311	20240911	94.72	6890	-34.69	20240102	2311	94.72	20240911	8330	-45.98	20231204	2680	67.91	20240911	0.29	N	106080	1000	157 억		17473	N	N	0	N	00	N
14	20241128	120856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4495	30	2	0.67	382722065	89832	43.07	4380	4500	4130	5800	3130	4465	4260.42	0.11	0	-4069	4905	4685	4395	4175	3885	4540	4030	157	1335	1000	2940	5	1	15735465	707	-5.88	5.82	12	0.57	-764.00	772.00	7451	20231124	-39.67	2311	20240911	94.50	6890	-34.76	20240102	2311	94.50	20240911	8330	-46.04	20231204	2680	67.72	20240911	0.29	N	106080	1000	157 억		17473	N	N	0	N	00	N
15	20241128	110858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4270	-195	5	-4.37	276810685	65421	31.37	4380	4385	4130	5800	3130	4465	4231.22	0.11	0	-1746	4905	4685	4395	4175	3885	4540	4030	157	1335	1000	2940	5	1	15735465	672	-5.59	5.53	12	0.42	-764.00	772.00	7451	20231124	-42.69	2311	20240911	84.77	6890	-38.03	20240102	2311	84.77	20240911	8330	-48.74	20231204	2680	59.33	20240911	0.29	N	106080	1000	157 억		17473	N	N	0	N	00	N
16	20241128	100855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4220	-245	5	-5.49	208828135	49348	23.66	4380	4385	4130	5800	3130	4465	4231.74	0.11	0	1531	4905	4685	4395	4175	3885	4540	4030	157	1335	1000	2940	5	1	15735465	664	-5.52	5.47	12	0.31	-764.00	772.00	7451	20231124	-43.36	2311	20240911	82.60	6890	-38.75	20240102	2311	82.60	20240911	8330	-49.34	20231204	2680	57.46	20240911	0.29	N	106080	1000	157 억		17473	N	N	0	N	00	N
17	20241128	090852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4310	-155	5	-3.47	36663620	8460	4.06	4380	4385	4310	5800	3130	4465	4333.76	0.11	0	-1123	4905	4685	4395	4175	3885	4540	4030	157	1335	1000	2940	5	1	15735465	678	-5.64	5.58	12	0.05	-764.00	772.00	7451	20231124	-42.16	2311	20240911	86.50	6890	-37.45	20240102	2311	86.50	20240911	8330	-48.26	20231204	2680	60.82	20240911	0.29	N	106080	1000	157 억		17473	N	N	0	N	00	N
18	20241127	160833	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4465	-105	5	-2.30	892662195	208315	74.25	4600	4615	4105	5940	3200	4570	4284.97	0.14	0	-5026	5293	4931	4688	4326	4083	4810	4205	157	1370	1000	3010	5	1	15735465	703	-5.84	5.78	12	1.32	-764.00	772.00	7451	20231124	-40.08	2311	20240911	93.21	6890	-35.20	20240102	2311	93.21	20240911	8330	-46.40	20231204	2680	66.60	20240911	0.29	N	106080	1000	157 억		22471	N	N	0	N	01	N
19	20241127	150849	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4400	-170	5	-3.72	800755175	187684	66.89	4600	4615	4105	5940	3200	4570	4266.49	0.14	0	-4398	5293	4931	4688	4326	4083	4810	4205	157	1370	1000	3010	5	1	15735465	692	-5.76	5.70	12	1.19	-764.00	772.00	7451	20231124	-40.95	2311	20240911	90.39	6890	-36.14	20240102	2311	90.39	20240911	8330	-47.18	20231204	2680	64.18	20240911	0.29	N	106080	1000	157 억		22471	N	N	0	N	01	N
20	20241127	140846	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4350	-220	5	-4.81	688073455	161696	57.63	4600	4615	4105	5940	3200	4570	4255.33	0.14	0	-3800	5293	4931	4688	4326	4083	4810	4205	157	1370	1000	3010	5	1	15735465	684	-5.69	5.63	12	1.03	-764.00	772.00	7451	20231124	-41.62	2311	20240911	88.23	6890	-36.87	20240102	2311	88.23	20240911	8330	-47.78	20231204	2680	62.31	20240911	0.29	N	106080	1000	157 억		22471	N	N	0	N	01	N
21	20241127	130841	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4180	-390	5	-8.53	588294690	138394	49.33	4600	4615	4105	5940	3200	4570	4250.84	0.14	0	-471	5293	4931	4688	4326	4083	4810	4205	157	1370	1000	3010	5	1	15735465	658	-5.47	5.41	12	0.88	-764.00	772.00	7451	20231124	-43.90	2311	20240911	80.87	6890	-39.33	20240102	2311	80.87	20240911	8330	-49.82	20231204	2680	55.97	20240911	0.29	N	106080	1000	157 억		22471	N	N	0	N	01	N
22	20241127	120850	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4180	-390	5	-8.53	488434600	114510	40.81	4600	4615	4125	5940	3200	4570	4265.40	0.14	0	887	5293	4931	4688	4326	4083	4810	4205	157	1370	1000	3010	5	1	15735465	658	-5.47	5.41	12	0.73	-764.00	772.00	7451	20231124	-43.90	2311	20240911	80.87	6890	-39.33	20240102	2311	80.87	20240911	8330	-49.82	20231204	2680	55.97	20240911	0.29	N	106080	1000	157 억		22471	N	N	0	N	01	N
23	20241127	110846	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4240	-330	5	-7.22	398254580	92981	33.14	4600	4615	4160	5940	3200	4570	4283.15	0.14	0	774	5293	4931	4688	4326	4083	4810	4205	157	1370	1000	3010	5	1	15735465	667	-5.55	5.49	12	0.59	-764.00	772.00	7451	20231124	-43.09	2311	20240911	83.47	6890	-38.46	20240102	2311	83.47	20240911	8330	-49.10	20231204	2680	58.21	20240911	0.29	N	106080	1000	157 억		22471	N	N	0	N	01	N
24	20241127	100847	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4260	-310	5	-6.78	271089720	62867	22.41	4600	4615	4200	5940	3200	4570	4312.07	0.14	0	3661	5293	4931	4688	4326	4083	4810	4205	157	1370	1000	3010	5	1	15735465	670	-5.58	5.52	12	0.40	-764.00	772.00	7451	20231124	-42.83	2311	20240911	84.34	6890	-38.17	20240102	2311	84.34	20240911	8330	-48.86	20231204	2680	58.96	20240911	0.29	N	106080	1000	157 억		22471	N	N	0	N	01	N
25	20241127	090845	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4455	-115	5	-2.52	30800020	6817	2.43	4600	4615	4300	5940	3200	4570	4518.03	0.14	0	-1287	5293	4931	4688	4326	4083	4810	4205	157	1370	1000	3010	5	1	15735465	701	-5.83	5.77	12	0.04	-764.00	772.00	7451	20231124	-40.21	2311	20240911	92.77	6890	-35.34	20240102	2311	92.77	20240911	8330	-46.52	20231204	2680	66.23	20240911	0.29	N	106080	1000	157 억		22471	N	N	0	N	01	N
26	20241126	160834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4570	-285	5	-5.87	1315413760	279036	35.19	4920	5050	4445	6310	3400	4855	4714.09	0.28	0	-23590	6115	5485	4760	4130	3405	5800	4445	157	1455	1000	3200	5	1	15735465	719	-5.98	5.92	12	1.77	-764.00	772.00	7451	20231124	-38.67	2311	20240911	97.75	6890	-33.67	20240102	2311	97.75	20240911	8330	-45.14	20231204	2680	70.52	20240911	0.29	N	106080	1000	157 억		43514	N	N	0	N	00	N
27	20241126	150842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4530	-325	5	-6.69	1273220870	269663	34.01	4920	5050	4450	6310	3400	4855	4721.48	0.28	0	-23314	6115	5485	4760	4130	3405	5800	4445	157	1455	1000	3200	5	1	15735465	713	-5.93	5.87	12	1.71	-764.00	772.00	7451	20231124	-39.20	2311	20240911	96.02	6890	-34.25	20240102	2311	96.02	20240911	8330	-45.62	20231204	2680	69.03	20240911	0.29	N	106080	1000	157 억		43514	N	N	0	N	00	N
28	20241126	140841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4450	-405	5	-8.34	1125260805	237033	29.89	4920	5050	4450	6310	3400	4855	4747.23	0.28	0	-17169	6115	5485	4760	4130	3405	5800	4445	157	1455	1000	3200	5	1	15735465	700	-5.82	5.76	12	1.51	-764.00	772.00	7451	20231124	-40.28	2311	20240911	92.56	6890	-35.41	20240102	2311	92.56	20240911	8330	-46.58	20231204	2680	66.04	20240911	0.29	N	106080	1000	157 억		43514	N	N	0	N	00	N
29	20241126	130839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4545	-310	5	-6.39	1081568155	227377	28.67	4920	5050	4450	6310	3400	4855	4756.67	0.28	0	-16757	6115	5485	4760	4130	3405	5800	4445	157	1455	1000	3200	5	1	15735465	715	-5.95	5.89	12	1.44	-764.00	772.00	7451	20231124	-39.00	2311	20240911	96.67	6890	-34.03	20240102	2311	96.67	20240911	8330	-45.44	20231204	2680	69.59	20240911	0.29	N	106080	1000	157 억		43514	N	N	0	N	00	N
30	20241126	120844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4510	-345	5	-7.11	1012683590	212112	26.75	4920	5050	4450	6310	3400	4855	4774.25	0.28	0	-14767	6115	5485	4760	4130	3405	5800	4445	157	1455	1000	3200	5	1	15735465	710	-5.90	5.84	12	1.35	-764.00	772.00	7451	20231124	-39.47	2311	20240911	95.15	6890	-34.54	20240102	2311	95.15	20240911	8330	-45.86	20231204	2680	68.28	20240911	0.29	N	106080	1000	157 억		43514	N	N	0	N	00	N
31	20241126	110849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4590	-265	5	-5.46	894600840	186086	23.47	4920	5050	4500	6310	3400	4855	4807.43	0.28	0	-14178	6115	5485	4760	4130	3405	5800	4445	157	1455	1000	3200	5	1	15735465	722	-6.01	5.95	12	1.18	-764.00	772.00	7451	20231124	-38.40	2311	20240911	98.62	6890	-33.38	20240102	2311	98.62	20240911	8330	-44.90	20231204	2680	71.27	20240911	0.29	N	106080	1000	157 억		43514	N	N	0	N	00	N
32	20241126	100853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4695	-160	5	-3.30	796858250	164788	20.78	4920	5050	4500	6310	3400	4855	4835.65	0.28	0	-12894	6115	5485	4760	4130	3405	5800	4445	157	1455	1000	3200	5	1	15735465	739	-6.15	6.08	12	1.05	-764.00	772.00	7451	20231124	-36.99	2311	20240911	103.16	6890	-31.86	20240102	2311	103.16	20240911	8330	-43.64	20231204	2680	75.19	20240911	0.29	N	106080	1000	157 억		43514	N	N	0	N	00	N
33	20241126	090845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4950	95	2	1.96	214051955	43311	5.46	4920	5050	4830	6310	3400	4855	4942.41	0.28	0	-3956	6115	5485	4760	4130	3405	5800	4445	157	1455	1000	3200	5	1	15735465	779	-6.48	6.41	12	0.28	-764.00	772.00	7451	20231124	-33.57	2311	20240911	114.19	6890	-28.16	20240102	2311	114.19	20240911	8330	-40.58	20231204	2680	84.70	20240911	0.29	N	106080	1000	157 억		43514	N	N	0	N	00	N
34	20241125	160822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4855	670	2	16.01	3691573790	790565	184.64	4480	5390	4035	5440	2930	4185	4669.10	0.67	0	-65770	4685	4435	3950	3700	3215	4560	3825	157	1255	1000	2760	5	1	15735465	764	-6.35	6.29	12	5.02	-764.00	772.00	7451	20231124	-34.84	2311	20240911	110.08	6890	-29.54	20240102	2311	110.08	20240911	8330	-41.72	20231204	2680	81.16	20240911	0.29	N	106080	1000	157 억		106028	N	N	0	N	00	N
35	20241125	150839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4900	715	2	17.08	3217695375	692039	161.63	4480	5390	4035	5440	2930	4185	4649.59	0.67	0	-67486	4685	4435	3950	3700	3215	4560	3825	157	1255	1000	2760	5	1	15735465	771	-6.41	6.35	12	4.40	-764.00	772.00	7451	20231124	-34.24	2311	20240911	112.03	6890	-28.88	20240102	2311	112.03	20240911	8330	-41.18	20231204	2680	82.84	20240911	0.29	N	106080	1000	157 억		106028	N	N	0	N	00	N
36	20241125	140838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4180	-5	5	-0.12	1036937810	243199	56.80	4480	4480	4035	5440	2930	4185	4263.74	0.67	0	-40696	4685	4435	3950	3700	3215	4560	3825	157	1255	1000	2760	5	1	15735465	658	-5.47	5.41	12	1.55	-764.00	772.00	7451	20231124	-43.90	2311	20240911	80.87	6890	-39.33	20240102	2311	80.87	20240911	8330	-49.82	20231204	2680	55.97	20240911	0.29	N	106080	1000	157 억		106028	N	N	0	N	00	N
37	20241125	130832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4255	70	2	1.67	949391025	222465	51.96	4480	4480	4035	5440	2930	4185	4267.60	0.67	0	-39808	4685	4435	3950	3700	3215	4560	3825	157	1255	1000	2760	5	1	15735465	670	-5.57	5.51	12	1.41	-764.00	772.00	7451	20231124	-42.89	2311	20240911	84.12	6890	-38.24	20240102	2311	84.12	20240911	8330	-48.92	20231204	2680	58.77	20240911	0.29	N	106080	1000	157 억		106028	N	N	0	N	00	N
38	20241125	120840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4265	80	2	1.91	869712160	203666	47.57	4480	4480	4035	5440	2930	4185	4270.29	0.67	0	-36325	4685	4435	3950	3700	3215	4560	3825	157	1255	1000	2760	5	1	15735465	671	-5.58	5.52	12	1.29	-764.00	772.00	7451	20231124	-42.76	2311	20240911	84.55	6890	-38.10	20240102	2311	84.55	20240911	8330	-48.80	20231204	2680	59.14	20240911	0.29	N	106080	1000	157 억		106028	N	N	0	N	00	N
39	20241125	110834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4325	140	2	3.35	760491440	178237	41.63	4480	4480	4035	5440	2930	4185	4266.74	0.67	0	-33369	4685	4435	3950	3700	3215	4560	3825	157	1255	1000	2760	5	1	15735465	681	-5.66	5.60	12	1.13	-764.00	772.00	7451	20231124	-41.95	2311	20240911	87.15	6890	-37.23	20240102	2311	87.15	20240911	8330	-48.08	20231204	2680	61.38	20240911	0.29	N	106080	1000	157 억		106028	N	N	0	N	00	N
40	20241125	100825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4240	55	2	1.31	636154645	149023	34.81	4480	4480	4035	5440	2930	4185	4268.84	0.67	0	-36717	4685	4435	3950	3700	3215	4560	3825	157	1255	1000	2760	5	1	15735465	667	-5.55	5.49	12	0.95	-764.00	772.00	7451	20231124	-43.09	2311	20240911	83.47	6890	-38.46	20240102	2311	83.47	20240911	8330	-49.10	20231204	2680	58.21	20240911	0.29	N	106080	1000	157 억		106028	N	N	0	N	00	N
41	20241125	090825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4455	270	2	6.45	171730520	40586	9.48	4480	4480	4035	5440	2930	4185	4231.27	0.67	0	-13155	4685	4435	3950	3700	3215	4560	3825	157	1255	1000	2760	5	1	15735465	701	-5.83	5.77	12	0.26	-764.00	772.00	7451	20231124	-40.21	2311	20240911	92.77	6890	-35.34	20240102	2311	92.77	20240911	8330	-46.52	20231204	2680	66.23	20240911	0.29	N	106080	1000	157 억		106028	Y	N	0	N	00	N
42	20241122	160739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4185	715	2	20.61	1678064415	425883	596.97	3465	4200	3465	4510	2430	3470	3939.88	0.90	0	-35640	3746	3607	3406	3267	3066	3677	3337	157	1040	1000	2290	5	1	15735465	659	-5.48	5.42	12	2.71	-764.00	772.00	7451	20231124	-43.83	2311	20240911	81.09	6890	-39.26	20240102	2311	81.09	20240911	8640	-51.56	20231124	2680	56.16	20240911	0.29	N	106080	1000	157 억		142356	N	N	0	N	00	N
43	20241122	150751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3975	505	2	14.55	1565106445	398452	558.52	3465	4200	3465	4510	2430	3470	3927.97	0.90	0	-31899	3746	3607	3406	3267	3066	3677	3337	157	1040	1000	2290	5	1	15735465	625	-5.20	5.15	12	2.53	-764.00	772.00	7451	20231124	-46.65	2311	20240911	72.00	6890	-42.31	20240102	2311	72.00	20240911	8640	-53.99	20231124	2680	48.32	20240911	0.29	N	106080	1000	157 억		142356	N	N	0	N	00	N
44	20241122	140752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3770	300	2	8.65	1454224960	369785	518.33	3465	4200	3465	4510	2430	3470	3932.62	0.90	0	-30246	3746	3607	3406	3267	3066	3677	3337	157	1040	1000	2290	5	1	15735465	593	-4.93	4.88	12	2.35	-764.00	772.00	7451	20231124	-49.40	2311	20240911	63.13	6890	-45.28	20240102	2311	63.13	20240911	8640	-56.37	20231124	2680	40.67	20240911	0.29	N	106080	1000	157 억		142356	N	N	0	N	00	N
45	20241122	130749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3915	445	2	12.82	1342667200	340448	477.21	3465	4200	3465	4510	2430	3470	3943.82	0.90	0	-38146	3746	3607	3406	3267	3066	3677	3337	157	1040	1000	2290	5	1	15735465	616	-5.12	5.07	12	2.16	-764.00	772.00	7451	20231124	-47.46	2311	20240911	69.41	6890	-43.18	20240102	2311	69.41	20240911	8640	-54.69	20231124	2680	46.08	20240911	0.29	N	106080	1000	157 억		142356	N	N	0	N	00	N
46	20241122	120754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4025	555	2	15.99	1252309940	317690	445.31	3465	4200	3465	4510	2430	3470	3941.92	0.90	0	-39848	3746	3607	3406	3267	3066	3677	3337	157	1040	1000	2290	5	1	15735465	633	-5.27	5.21	12	2.02	-764.00	772.00	7451	20231124	-45.98	2311	20240911	74.17	6890	-41.58	20240102	2311	74.17	20240911	8640	-53.41	20231124	2680	50.19	20240911	0.29	N	106080	1000	157 억		142356	N	N	0	N	00	N
47	20241122	110746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3980	510	2	14.70	834726710	215057	301.45	3465	4200	3465	4510	2430	3470	3881.42	0.90	0	-27490	3746	3607	3406	3267	3066	3677	3337	157	1040	1000	2290	5	1	15735465	626	-5.21	5.16	12	1.37	-764.00	772.00	7451	20231124	-46.58	2311	20240911	72.22	6890	-42.24	20240102	2311	72.22	20240911	8640	-53.94	20231124	2680	48.51	20240911	0.29	N	106080	1000	157 억		142356	N	N	0	N	00	N
48	20241122	100801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3905	435	2	12.54	690664840	178197	249.78	3465	4200	3465	4510	2430	3470	3875.85	0.90	0	-24224	3746	3607	3406	3267	3066	3677	3337	157	1040	1000	2290	5	1	15735465	614	-5.11	5.06	12	1.13	-764.00	772.00	7451	20231124	-47.59	2311	20240911	68.97	6890	-43.32	20240102	2311	68.97	20240911	8640	-54.80	20231124	2680	45.71	20240911	0.29	N	106080	1000	157 억		142356	N	N	0	N	00	N
49	20241122	090754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3650	180	2	5.19	19999975	5573	7.81	3465	3660	3465	4510	2430	3470	3588.73	0.90	0	4327	3746	3607	3406	3267	3066	3677	3337	157	1040	1000	2290	5	1	15735465	574	-4.78	4.73	12	0.04	-764.00	772.00	7451	20231124	-51.01	2311	20240911	57.94	6890	-47.02	20240102	2311	57.94	20240911	8640	-57.75	20231124	2680	36.19	20240911	0.29	N	106080	1000	157 억		142356	N	N	0	N	00	N
50	20241121	160746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3470	15	2	0.43	236957025	70941	117.90	3455	3545	3205	4490	2420	3455	3340.20	0.99	0	-13419	3758	3606	3378	3226	2998	3682	3302	157	1035	1000	2280	5	1	15735465	546	-4.54	4.49	12	0.45	-764.00	772.00	7502	20231114	-53.75	2311	20240911	50.15	6890	-49.64	20240102	2311	50.15	20240911	8640	-59.84	20231124	2680	29.48	20240911	0.29	N	106080	1000	157 억		155824	N	N	0	N	00	N
51	20241121	150803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3450	-5	5	-0.14	208149000	62774	104.33	3455	3480	3205	4490	2420	3455	3315.85	0.99	0	-8426	3758	3606	3378	3226	2998	3682	3302	157	1035	1000	2280	5	1	15735465	543	-4.52	4.47	12	0.40	-764.00	772.00	7502	20231114	-54.01	2311	20240911	49.29	6890	-49.93	20240102	2311	49.29	20240911	8640	-60.07	20231124	2680	28.73	20240911	0.29	N	106080	1000	157 억		155824	N	N	0	N	00	N
52	20241121	140803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3370	-85	5	-2.46	195171945	58967	98.00	3455	3455	3205	4490	2420	3455	3309.85	0.99	0	-10215	3758	3606	3378	3226	2998	3682	3302	157	1035	1000	2280	5	1	15735465	530	-4.41	4.37	12	0.37	-764.00	772.00	7502	20231114	-55.08	2311	20240911	45.82	6890	-51.09	20240102	2311	45.82	20240911	8640	-61.00	20231124	2680	25.75	20240911	0.29	N	106080	1000	157 억		155824	N	N	0	N	00	N
53	20241121	130754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3340	-115	5	-3.33	190640885	57621	95.77	3455	3455	3205	4490	2420	3455	3308.53	0.99	0	-10660	3758	3606	3378	3226	2998	3682	3302	157	1035	1000	2280	5	1	15735465	526	-4.37	4.33	12	0.37	-764.00	772.00	7502	20231114	-55.48	2311	20240911	44.53	6890	-51.52	20240102	2311	44.53	20240911	8640	-61.34	20231124	2680	24.63	20240911	0.29	N	106080	1000	157 억		155824	N	N	0	N	00	N
54	20241121	120754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3370	-85	5	-2.46	188914010	57107	94.91	3455	3455	3205	4490	2420	3455	3308.07	0.99	0	-10185	3758	3606	3378	3226	2998	3682	3302	157	1035	1000	2280	5	1	15735465	530	-4.41	4.37	12	0.36	-764.00	772.00	7502	20231114	-55.08	2311	20240911	45.82	6890	-51.09	20240102	2311	45.82	20240911	8640	-61.00	20231124	2680	25.75	20240911	0.29	N	106080	1000	157 억		155824	N	N	0	N	00	N
55	20241121	110758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3350	-105	5	-3.04	179415460	54276	90.21	3455	3455	3205	4490	2420	3455	3305.61	0.99	0	-10574	3758	3606	3378	3226	2998	3682	3302	157	1035	1000	2280	5	1	15735465	527	-4.38	4.34	12	0.34	-764.00	772.00	7502	20231114	-55.35	2311	20240911	44.96	6890	-51.38	20240102	2311	44.96	20240911	8640	-61.23	20231124	2680	25.00	20240911	0.29	N	106080	1000	157 억		155824	N	N	0	N	00	N
56	20241121	100758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3320	-135	5	-3.91	175203555	53016	88.11	3455	3455	3205	4490	2420	3455	3304.73	0.99	0	-10761	3758	3606	3378	3226	2998	3682	3302	157	1035	1000	2280	5	1	15735465	522	-4.35	4.30	12	0.34	-764.00	772.00	7502	20231114	-55.75	2311	20240911	43.66	6890	-51.81	20240102	2311	43.66	20240911	8640	-61.57	20231124	2680	23.88	20240911	0.29	N	106080	1000	157 억		155824	N	N	0	N	00	N
57	20241121	090758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3385	-70	5	-2.03	2573940	755	1.25	3455	3455	3385	4490	2420	3455	3409.19	0.99	0	-532	3758	3606	3378	3226	2998	3682	3302	157	1035	1000	2280	5	1	15735465	533	-4.43	4.38	12	0.00	-764.00	772.00	7502	20231114	-54.88	2311	20240911	46.47	6890	-50.87	20240102	2311	46.47	20240911	8640	-60.82	20231124	2680	26.31	20240911	0.29	N	106080	1000	157 억		155824	N	N	0	N	00	N
58	20241120	160751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3455	145	2	4.38	201760390	60061	229.21	3300	3530	3150	4300	2320	3310	3359.26	1.05	0	-8698	3623	3466	3338	3181	3053	3402	3117	157	990	1000	2180	5	1	15735465	544	-4.52	4.48	12	0.38	-764.00	772.00	7502	20231114	-53.95	2311	20240911	49.50	6890	-49.85	20240102	2311	49.50	20240911	8640	-60.01	20231124	2680	28.92	20240911	0.29	N	106080	1000	157 억		164483	N	N	0	N	00	N
59	20241120	150801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3400	90	2	2.72	193818155	57740	220.36	3300	3530	3150	4300	2320	3310	3356.74	1.05	0	-7754	3623	3466	3338	3181	3053	3402	3117	157	990	1000	2180	5	1	15735465	535	-4.45	4.40	12	0.37	-764.00	772.00	7502	20231114	-54.68	2311	20240911	47.12	6890	-50.65	20240102	2311	47.12	20240911	8640	-60.65	20231124	2680	26.87	20240911	0.29	N	106080	1000	157 억		164483	N	N	0	N	00	N
60	20241120	140803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3420	110	2	3.32	175471250	52340	199.75	3300	3530	3150	4300	2320	3310	3352.53	1.05	0	-8939	3623	3466	3338	3181	3053	3402	3117	157	990	1000	2180	5	1	15735465	538	-4.48	4.43	12	0.33	-764.00	772.00	7502	20231114	-54.41	2311	20240911	47.99	6890	-50.36	20240102	2311	47.99	20240911	8640	-60.42	20231124	2680	27.61	20240911	0.29	N	106080	1000	157 억		164483	N	N	0	N	00	N
61	20241120	130804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3430	120	2	3.63	153520605	45983	175.49	3300	3530	3150	4300	2320	3310	3338.64	1.05	0	-7075	3623	3466	3338	3181	3053	3402	3117	157	990	1000	2180	5	1	15735465	540	-4.49	4.44	12	0.29	-764.00	772.00	7502	20231114	-54.28	2311	20240911	48.42	6890	-50.22	20240102	2311	48.42	20240911	8640	-60.30	20231124	2680	27.99	20240911	0.29	N	106080	1000	157 억		164483	N	N	0	N	00	N
62	20241120	120803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3335	25	2	0.76	97638525	29731	113.46	3300	3390	3150	4300	2320	3310	3284.06	1.05	0	-8440	3623	3466	3338	3181	3053	3402	3117	157	990	1000	2180	5	1	15735465	525	-4.37	4.32	12	0.19	-764.00	772.00	7502	20231114	-55.55	2311	20240911	44.31	6890	-51.60	20240102	2311	44.31	20240911	8640	-61.40	20231124	2680	24.44	20240911	0.29	N	106080	1000	157 억		164483	N	N	0	N	00	N
63	20241120	110805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3295	-15	5	-0.45	78971155	24106	92.00	3300	3390	3150	4300	2320	3310	3276.00	1.05	0	-9099	3623	3466	3338	3181	3053	3402	3117	157	990	1000	2180	5	1	15735465	518	-4.31	4.27	12	0.15	-764.00	772.00	7502	20231114	-56.08	2311	20240911	42.58	6890	-52.18	20240102	2311	42.58	20240911	8640	-61.86	20231124	2680	22.95	20240911	0.29	N	106080	1000	157 억		164483	N	N	0	N	00	N
64	20241120	100803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3300	-10	5	-0.30	43753235	13570	51.79	3300	3300	3150	4300	2320	3310	3224.26	1.05	0	-1483	3623	3466	3338	3181	3053	3402	3117	157	990	1000	2180	5	1	15735465	519	-4.32	4.27	12	0.09	-764.00	772.00	7502	20231114	-56.01	2311	20240911	42.80	6890	-52.10	20240102	2311	42.80	20240911	8640	-61.81	20231124	2680	23.13	20240911	0.29	N	106080	1000	157 억		164483	N	N	0	N	00	N
65	20241120	090802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3225	-85	5	-2.57	3239345	1012	3.86	3300	3300	3150	4300	2320	3310	3200.93	1.05	0	-405	3623	3466	3338	3181	3053	3402	3117	157	990	1000	2180	5	1	15735465	507	-4.22	4.18	12	0.01	-764.00	772.00	7502	20231114	-57.01	2311	20240911	39.55	6890	-53.19	20240102	2311	39.55	20240911	8640	-62.67	20231124	2680	20.34	20240911	0.29	N	106080	1000	157 억		164483	N	N	0	N	00	N
66	20241119	160720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3310	-50	5	-1.49	86692305	26203	48.98	3495	3495	3210	4365	2355	3360	3308.49	1.10	0	-8652	3693	3526	3333	3166	2973	3430	3070	157	1005	1000	2210	5	1	15735465	521	-4.33	4.29	12	0.17	-764.00	772.00	7502	20231114	-55.88	2311	20240911	43.23	6890	-51.96	20240102	2311	43.23	20240911	8640	-61.69	20231124	2680	23.51	20240911	0.29	N	106080	1000	157 억		173008	N	N	0	N	00	N
67	20241119	150731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3265	-95	5	-2.83	82977465	25073	46.87	3495	3495	3210	4365	2355	3360	3309.44	1.10	0	-8727	3693	3526	3333	3166	2973	3430	3070	157	1005	1000	2210	5	1	15735465	514	-4.27	4.23	12	0.16	-764.00	772.00	7502	20231114	-56.48	2311	20240911	41.28	6890	-52.61	20240102	2311	41.28	20240911	8640	-62.21	20231124	2680	21.83	20240911	0.29	N	106080	1000	157 억		173008	N	N	0	N	00	N
68	20241119	140730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3305	-55	5	-1.64	73719245	22225	41.55	3495	3495	3250	4365	2355	3360	3316.95	1.10	0	-7115	3693	3526	3333	3166	2973	3430	3070	157	1005	1000	2210	5	1	15735465	520	-4.33	4.28	12	0.14	-764.00	772.00	7502	20231114	-55.95	2311	20240911	43.01	6890	-52.03	20240102	2311	43.01	20240911	8640	-61.75	20231124	2680	23.32	20240911	0.29	N	106080	1000	157 억		173008	N	N	0	N	00	N
69	20241119	130734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3355	-5	5	-0.15	52427855	15808	29.55	3495	3495	3250	4365	2355	3360	3316.54	1.10	0	-3936	3693	3526	3333	3166	2973	3430	3070	157	1005	1000	2210	5	1	15735465	528	-4.39	4.35	12	0.10	-764.00	772.00	7502	20231114	-55.28	2311	20240911	45.18	6890	-51.31	20240102	2311	45.18	20240911	8640	-61.17	20231124	2680	25.19	20240911	0.29	N	106080	1000	157 억		173008	N	N	0	N	00	N
70	20241119	120725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3355	-5	5	-0.15	47545405	14350	26.82	3495	3495	3250	4365	2355	3360	3313.27	1.10	0	-2798	3693	3526	3333	3166	2973	3430	3070	157	1005	1000	2210	5	1	15735465	528	-4.39	4.35	12	0.09	-764.00	772.00	7502	20231114	-55.28	2311	20240911	45.18	6890	-51.31	20240102	2311	45.18	20240911	8640	-61.17	20231124	2680	25.19	20240911	0.29	N	106080	1000	157 억		173008	N	N	0	N	00	N
71	20241119	110735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3350	-10	5	-0.30	46134390	13929	26.04	3495	3495	3250	4365	2355	3360	3312.11	1.10	0	-2478	3693	3526	3333	3166	2973	3430	3070	157	1005	1000	2210	5	1	15735465	527	-4.38	4.34	12	0.09	-764.00	772.00	7502	20231114	-55.35	2311	20240911	44.96	6890	-51.38	20240102	2311	44.96	20240911	8640	-61.23	20231124	2680	25.00	20240911	0.29	N	106080	1000	157 억		173008	N	N	0	N	00	N
72	20241119	100754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3290	-70	5	-2.08	12405670	3702	6.92	3495	3495	3265	4365	2355	3360	3351.07	1.10	0	-2899	3693	3526	3333	3166	2973	3430	3070	157	1005	1000	2210	5	1	15735465	518	-4.31	4.26	12	0.02	-764.00	772.00	7502	20231114	-56.15	2311	20240911	42.36	6890	-52.25	20240102	2311	42.36	20240911	8640	-61.92	20231124	2680	22.76	20240911	0.29	N	106080	1000	157 억		173008	N	N	0	N	00	N
73	20241119	090747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3360	0	3	0.00	3812305	1111	2.08	3495	3495	3360	4365	2355	3360	3431.42	1.10	0	-928	3693	3526	3333	3166	2973	3430	3070	157	1005	1000	2210	5	1	15735465	529	-4.40	4.35	12	0.01	-764.00	772.00	7502	20231114	-55.21	2311	20240911	45.39	6890	-51.23	20240102	2311	45.39	20240911	8640	-61.11	20231124	2680	25.37	20240911	0.29	N	106080	1000	157 억		173008	N	N	0	N	00	N
74	20241118	160724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3360	0	3	0.00	174730955	53485	47.07	3455	3500	3140	4365	2355	3360	3266.92	1.12	0	-2736	3643	3501	3303	3161	2963	3572	3232	157	1005	1000	2210	5	1	15735465	529	-4.40	4.35	12	0.34	-764.00	772.00	7502	20231114	-55.21	2311	20240911	45.39	6890	-51.23	20240102	2311	45.39	20240911	8640	-61.11	20231124	2680	25.37	20240911	0.29	N	106080	1000	157 억		175712	N	N	0	N	00	N
75	20241118	150731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3395	35	2	1.04	168759900	51717	45.52	3455	3500	3140	4365	2355	3360	3263.14	1.12	0	-2923	3643	3501	3303	3161	2963	3572	3232	157	1005	1000	2210	5	1	15735465	534	-4.44	4.40	12	0.33	-764.00	772.00	7502	20231114	-54.75	2311	20240911	46.91	6890	-50.73	20240102	2311	46.91	20240911	8640	-60.71	20231124	2680	26.68	20240911	0.29	N	106080	1000	157 억		175712	N	N	0	N	00	N
76	20241118	140734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3310	-50	5	-1.49	129652030	40237	35.41	3455	3470	3140	4365	2355	3360	3222.21	1.12	0	-802	3643	3501	3303	3161	2963	3572	3232	157	1005	1000	2210	5	1	15735465	521	-4.33	4.29	12	0.26	-764.00	772.00	7502	20231114	-55.88	2311	20240911	43.23	6890	-51.96	20240102	2311	43.23	20240911	8640	-61.69	20231124	2680	23.51	20240911	0.29	N	106080	1000	157 억		175712	N	N	0	N	00	N
77	20241118	130731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3170	-190	5	-5.65	105252595	32696	28.78	3455	3470	3140	4365	2355	3360	3219.13	1.12	0	1533	3643	3501	3303	3161	2963	3572	3232	157	1005	1000	2210	5	1	15735465	499	-4.15	4.11	12	0.21	-764.00	772.00	7502	20231114	-57.74	2311	20240911	37.17	6890	-53.99	20240102	2311	37.17	20240911	8640	-63.31	20231124	2680	18.28	20240911	0.29	N	106080	1000	157 억		175712	N	N	0	N	00	N
78	20241118	120734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3180	-180	5	-5.36	76847375	23724	20.88	3455	3470	3140	4365	2355	3360	3239.23	1.12	0	-1038	3643	3501	3303	3161	2963	3572	3232	157	1005	1000	2210	5	1	15735465	500	-4.16	4.12	12	0.15	-764.00	772.00	7502	20231114	-57.61	2311	20240911	37.60	6890	-53.85	20240102	2311	37.60	20240911	8640	-63.19	20231124	2680	18.66	20240911	0.29	N	106080	1000	157 억		175712	N	N	0	N	00	N
79	20241118	110733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3280	-80	5	-2.38	40903810	12508	11.01	3455	3470	3195	4365	2355	3360	3270.21	1.12	0	-2830	3643	3501	3303	3161	2963	3572	3232	157	1005	1000	2210	5	1	15735465	516	-4.29	4.25	12	0.08	-764.00	772.00	7502	20231114	-56.28	2311	20240911	41.93	6890	-52.39	20240102	2311	41.93	20240911	8640	-62.04	20231124	2680	22.39	20240911	0.29	N	106080	1000	157 억		175712	N	N	0	N	00	N
80	20241118	100725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3310	-50	5	-1.49	32393715	9907	8.72	3455	3470	3195	4365	2355	3360	3269.78	1.12	0	-1289	3643	3501	3303	3161	2963	3572	3232	157	1005	1000	2210	5	1	15735465	521	-4.33	4.29	12	0.06	-764.00	772.00	7502	20231114	-55.88	2311	20240911	43.23	6890	-51.96	20240102	2311	43.23	20240911	8640	-61.69	20231124	2680	23.51	20240911	0.29	N	106080	1000	157 억		175712	N	N	0	N	00	N
81	20241118	090724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3345	-15	5	-0.45	4657150	1377	1.21	3455	3470	3250	4365	2355	3360	3382.10	1.12	0	-1114	3643	3501	3303	3161	2963	3572	3232	157	1005	1000	2210	5	1	15735465	526	-4.38	4.33	12	0.01	-764.00	772.00	7502	20231114	-55.41	2311	20240911	44.74	6890	-51.45	20240102	2311	44.74	20240911	8640	-61.28	20231124	2680	24.81	20240911	0.29	N	106080	1000	157 억		175712	N	N	0	N	00	N
82	20241115	160748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3360	-90	5	-2.61	376789075	113618	112.46	3200	3445	3105	4485	2415	3450	3316.28	1.07	0	7672	3876	3662	3486	3272	3096	3575	3185	157	1035	1000	2270	5	1	15735465	529	-4.40	4.35	12	0.72	-764.00	772.00	7502	20231114	-55.21	2311	20240911	45.39	6890	-51.23	20240102	2311	45.39	20240911	8640	-61.11	20231124	2680	25.37	20240911	0.29	N	106080	1000	157 억		168002	N	N	0	N	00	N
83	20241115	150810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3325	-125	5	-3.62	374210770	112853	111.71	3200	3445	3105	4485	2415	3450	3315.91	1.07	0	8101	3876	3662	3486	3272	3096	3575	3185	157	1035	1000	2270	5	1	15735465	523	-4.35	4.31	12	0.72	-764.00	772.00	7502	20231114	-55.68	2311	20240911	43.88	6890	-51.74	20240102	2311	43.88	20240911	8640	-61.52	20231124	2680	24.07	20240911	0.29	N	106080	1000	157 억		168002	N	N	0	N	00	N
84	20241115	140802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3385	-65	5	-1.88	332302455	100373	99.35	3200	3445	3105	4485	2415	3450	3310.68	1.07	0	7391	3876	3662	3486	3272	3096	3575	3185	157	1035	1000	2270	5	1	15735465	533	-4.43	4.38	12	0.64	-764.00	772.00	7502	20231114	-54.88	2311	20240911	46.47	6890	-50.87	20240102	2311	46.47	20240911	8640	-60.82	20231124	2680	26.31	20240911	0.29	N	106080	1000	157 억		168002	N	N	0	N	00	N
85	20241115	130804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3360	-90	5	-2.61	314185060	95020	94.06	3200	3445	3105	4485	2415	3450	3306.52	1.07	0	4603	3876	3662	3486	3272	3096	3575	3185	157	1035	1000	2270	5	1	15735465	529	-4.40	4.35	12	0.60	-764.00	772.00	7502	20231114	-55.21	2311	20240911	45.39	6890	-51.23	20240102	2311	45.39	20240911	8640	-61.11	20231124	2680	25.37	20240911	0.29	N	106080	1000	157 억		168002	N	N	0	N	00	N
86	20241115	120808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3270	-180	5	-5.22	244862185	74370	73.61	3200	3445	3105	4485	2415	3450	3292.49	1.07	0	3863	3876	3662	3486	3272	3096	3575	3185	157	1035	1000	2270	5	1	15735465	515	-4.28	4.24	12	0.47	-764.00	772.00	7502	20231114	-56.41	2311	20240911	41.50	6890	-52.54	20240102	2311	41.50	20240911	8640	-62.15	20231124	2680	22.01	20240911	0.29	N	106080	1000	157 억		168002	N	N	0	N	00	N
87	20241115	110746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3355	-95	5	-2.75	202080145	61386	60.76	3200	3445	3105	4485	2415	3450	3291.96	1.07	0	1113	3876	3662	3486	3272	3096	3575	3185	157	1035	1000	2270	5	1	15735465	528	-4.39	4.35	12	0.39	-764.00	772.00	7502	20231114	-55.28	2311	20240911	45.18	6890	-51.31	20240102	2311	45.18	20240911	8640	-61.17	20231124	2680	25.19	20240911	0.29	N	106080	1000	157 억		168002	N	N	0	N	00	N
88	20241115	100746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3345	-105	5	-3.04	119187725	36500	36.13	3200	3445	3105	4485	2415	3450	3265.42	1.07	0	-3037	3876	3662	3486	3272	3096	3575	3185	157	1035	1000	2270	5	1	15735465	526	-4.38	4.33	12	0.23	-764.00	772.00	7502	20231114	-55.41	2311	20240911	44.74	6890	-51.45	20240102	2311	44.74	20240911	8640	-61.28	20231124	2680	24.81	20240911	0.29	N	106080	1000	157 억		168002	N	N	0	N	00	N
89	20241115	090725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3305	-145	5	-4.20	3088865	953	0.94	3200	3445	3200	4485	2415	3450	3241.20	1.07	0	-86	3876	3662	3486	3272	3096	3575	3185	157	1035	1000	2270	5	1	15735465	520	-4.33	4.28	12	0.01	-764.00	772.00	7502	20231114	-55.95	2311	20240911	43.01	6890	-52.03	20240102	2311	43.01	20240911	8640	-61.75	20231124	2680	23.32	20240911	0.29	N	106080	1000	157 억		168002	N	N	0	N	00	N
90	20241114	160740	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3500	70	2	2.04	344702900	98962	106.12	3500	3700	3310	4455	2405	3430	3483.18	1.18	0	-16906	3933	3681	3543	3291	3153	3612	3222	157	1025	1000	2260	5	1	15735465	551	-4.58	4.53	12	0.63	-764.00	772.00	7502	20231114	-53.35	2311	20240911	51.45	6890	-49.20	20240102	2311	51.45	20240911	8700	-59.77	20231114	2680	30.60	20240911	0.29	N	106080	1000	157 억		185222	N	N	0	N	01	N
91	20241114	150745	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3395	-35	5	-1.02	332398060	95378	102.28	3500	3700	3310	4455	2405	3430	3485.06	1.18	0	-16739	3933	3681	3543	3291	3153	3612	3222	157	1025	1000	2260	5	1	15735465	534	-4.44	4.40	12	0.61	-764.00	772.00	7502	20231114	-54.75	2311	20240911	46.91	6890	-50.73	20240102	2311	46.91	20240911	8700	-60.98	20231114	2680	26.68	20240911	0.29	N	106080	1000	157 억		185222	N	N	0	N	01	N
92	20241114	140740	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3405	-25	5	-0.73	301873050	86320	92.57	3500	3700	3395	4455	2405	3430	3497.14	1.18	0	-17236	3933	3681	3543	3291	3153	3612	3222	157	1025	1000	2260	5	1	15735465	536	-4.46	4.41	12	0.55	-764.00	772.00	7502	20231114	-54.61	2311	20240911	47.34	6890	-50.58	20240102	2311	47.34	20240911	8700	-60.86	20231114	2680	27.05	20240911	0.29	N	106080	1000	157 억		185222	N	N	0	N	01	N
93	20241114	130741	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3445	15	2	0.44	279337880	79739	85.51	3500	3700	3400	4455	2405	3430	3503.15	1.18	0	-14156	3933	3681	3543	3291	3153	3612	3222	157	1025	1000	2260	5	1	15735465	542	-4.51	4.46	12	0.51	-764.00	772.00	7502	20231114	-54.08	2311	20240911	49.07	6890	-50.00	20240102	2311	49.07	20240911	8700	-60.40	20231114	2680	28.54	20240911	0.29	N	106080	1000	157 억		185222	N	N	0	N	01	N
94	20241114	120739	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3520	90	2	2.62	241628935	68994	73.99	3500	3700	3400	4455	2405	3430	3502.17	1.18	0	-12156	3933	3681	3543	3291	3153	3612	3222	157	1025	1000	2260	5	1	15735465	554	-4.61	4.56	12	0.44	-764.00	772.00	7502	20231114	-53.08	2311	20240911	52.32	6890	-48.91	20240102	2311	52.32	20240911	8700	-59.54	20231114	2680	31.34	20240911	0.29	N	106080	1000	157 억		185222	N	N	0	N	01	N
95	20241114	110740	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3405	-25	5	-0.73	206401755	58858	63.12	3500	3700	3405	4455	2405	3430	3506.77	1.18	0	-19852	3933	3681	3543	3291	3153	3612	3222	157	1025	1000	2260	5	1	15735465	536	-4.46	4.41	12	0.37	-764.00	772.00	7502	20231114	-54.61	2311	20240911	47.34	6890	-50.58	20240102	2311	47.34	20240911	8700	-60.86	20231114	2680	27.05	20240911	0.29	N	106080	1000	157 억		185222	N	N	0	N	01	N
96	20241114	100800	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3485	55	2	1.60	29946360	8488	9.10	3500	3600	3435	4455	2405	3430	3528.08	1.18	0	-1618	3933	3681	3543	3291	3153	3612	3222	157	1025	1000	2260	5	1	15735465	548	-4.56	4.51	12	0.05	-764.00	772.00	7502	20231114	-53.55	2311	20240911	50.80	6890	-49.42	20240102	2311	50.80	20240911	8700	-59.94	20231114	2680	30.04	20240911	0.29	N	106080	1000	157 억		185222	N	N	0	N	01	N
97	20241114	090735	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3430	0	3	0.00	0	0	0.00	0	0	0	4455	2405	3430	0.00	1.18	0	0	3933	3681	3543	3291	3153	3612	3222	157	1025	1000	2260	5	1	15735465	540	-4.49	4.44	12	0.00	-764.00	772.00	7502	20231114	-54.28	2311	20240911	48.42	6890	-50.22	20240102	2311	48.42	20240911	8700	-60.57	20231114	2680	27.99	20240911	0.29	N	106080	1000	157 억		185222	N	N	0	N	01	N
98	20241113	160440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3430	-300	5	-8.04	329536040	93041	84.88	3730	3795	3405	4845	2615	3730	3541.84	0.95	0	34958	4213	3971	3768	3526	3323	3870	3425	157	1115	1000	2460	5	1	15735465	540	-4.49	4.44	12	0.59	-764.00	772.00	7502	20231114	-54.28	2311	20240911	48.42	6890	-50.22	20240102	2311	48.42	20240911	8700	-60.57	20231114	2680	27.99	20240911	0.29	N	106080	1000	157 억		150035	N	N	0	N	00	N
99	20241113	150505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3500	-230	5	-6.17	313810995	88460	80.70	3730	3795	3420	4845	2615	3730	3547.49	0.95	0	32114	4213	3971	3768	3526	3323	3870	3425	157	1115	1000	2460	5	1	15735465	551	-4.58	4.53	12	0.56	-764.00	772.00	7502	20231114	-53.35	2311	20240911	51.45	6890	-49.20	20240102	2311	51.45	20240911	8700	-59.77	20231114	2680	30.60	20240911	0.29	N	106080	1000	157 억		150035	N	N	0	N	00	N
100	20241113	140505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3485	-245	5	-6.57	299811050	84432	77.02	3730	3795	3420	4845	2615	3730	3550.92	0.95	0	31416	4213	3971	3768	3526	3323	3870	3425	157	1115	1000	2460	5	1	15735465	548	-4.56	4.51	12	0.54	-764.00	772.00	7502	20231114	-53.55	2311	20240911	50.80	6890	-49.42	20240102	2311	50.80	20240911	8700	-59.94	20231114	2680	30.04	20240911	0.29	N	106080	1000	157 억		150035	N	N	0	N	00	N
101	20241113	130500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3485	-245	5	-6.57	282608080	79488	72.51	3730	3795	3420	4845	2615	3730	3555.36	0.95	0	30476	4213	3971	3768	3526	3323	3870	3425	157	1115	1000	2460	5	1	15735465	548	-4.56	4.51	12	0.51	-764.00	772.00	7502	20231114	-53.55	2311	20240911	50.80	6890	-49.42	20240102	2311	50.80	20240911	8700	-59.94	20231114	2680	30.04	20240911	0.29	N	106080	1000	157 억		150035	N	N	0	N	00	N
102	20241113	120458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3550	-180	5	-4.83	238046220	66699	60.85	3730	3795	3450	4845	2615	3730	3568.96	0.95	0	27934	4213	3971	3768	3526	3323	3870	3425	157	1115	1000	2460	5	1	15735465	559	-4.65	4.60	12	0.42	-764.00	772.00	7502	20231114	-52.68	2311	20240911	53.61	6890	-48.48	20240102	2311	53.61	20240911	8700	-59.20	20231114	2680	32.46	20240911	0.29	N	106080	1000	157 억		150035	N	N	0	N	00	N
103	20241113	110456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3635	-95	5	-2.55	215410635	60305	55.01	3730	3795	3450	4845	2615	3730	3572.02	0.95	0	28611	4213	3971	3768	3526	3323	3870	3425	157	1115	1000	2460	5	1	15735465	572	-4.76	4.71	12	0.38	-764.00	772.00	7502	20231114	-51.55	2311	20240911	57.29	6890	-47.24	20240102	2311	57.29	20240911	8700	-58.22	20231114	2680	35.63	20240911	0.29	N	106080	1000	157 억		150035	N	N	0	N	00	N
104	20241113	100456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3515	-215	5	-5.76	173006435	48403	44.16	3730	3795	3450	4845	2615	3730	3574.29	0.95	0	23537	4213	3971	3768	3526	3323	3870	3425	157	1115	1000	2460	5	1	15735465	553	-4.60	4.55	12	0.31	-764.00	772.00	7502	20231114	-53.15	2311	20240911	52.10	6890	-48.98	20240102	2311	52.10	20240911	8700	-59.60	20231114	2680	31.16	20240911	0.29	N	106080	1000	157 억		150035	N	N	0	N	00	N
105	20241113	090449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3785	55	2	1.47	1420175	379	0.35	3730	3795	3680	4845	2615	3730	3747.16	0.95	0	-245	4213	3971	3768	3526	3323	3870	3425	157	1115	1000	2460	5	1	15735465	596	-4.95	4.90	12	0.00	-764.00	772.00	7502	20231114	-49.55	2311	20240911	63.78	6890	-45.07	20240102	2311	63.78	20240911	8700	-56.49	20231114	2680	41.23	20240911	0.29	N	106080	1000	157 억		150035	N	N	0	N	00	N
106	20241112	160713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3730	-230	5	-5.81	411946435	109618	127.47	3935	4010	3565	5140	2775	3960	3758.02	0.79	0	25456	4326	4142	3971	3787	3616	4057	3702	157	1180	1000	2610	5	1	15735465	587	-4.88	4.83	12	0.70	-764.00	772.00	7502	20231114	-50.28	2311	20240911	61.40	6890	-45.86	20240102	2311	61.40	20240911	8700	-57.13	20231114	2680	39.18	20240911	0.29	N	106080	1000	157 억		124974	N	N	0	N	00	N
107	20241112	150718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3635	-325	5	-8.21	398549700	105991	123.25	3935	4010	3565	5140	2775	3960	3760.22	0.79	0	24444	4326	4142	3971	3787	3616	4057	3702	157	1180	1000	2610	5	1	15735465	572	-4.76	4.71	12	0.67	-764.00	772.00	7502	20231114	-51.55	2311	20240911	57.29	6890	-47.24	20240102	2311	57.29	20240911	8700	-58.22	20231114	2680	35.63	20240911	0.29	N	106080	1000	157 억		124974	N	N	0	N	00	N
108	20241112	140726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3800	-160	5	-4.04	231732355	60473	70.32	3935	4010	3740	5140	2775	3960	3832.00	0.79	0	10484	4326	4142	3971	3787	3616	4057	3702	157	1180	1000	2610	5	1	15735465	598	-4.97	4.92	12	0.38	-764.00	772.00	7502	20231114	-49.35	2311	20240911	64.43	6890	-44.85	20240102	2311	64.43	20240911	8700	-56.32	20231114	2680	41.79	20240911	0.29	N	106080	1000	157 억		124974	N	N	0	N	00	N
109	20241112	130723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3800	-160	5	-4.04	225181235	58741	68.31	3935	4010	3740	5140	2775	3960	3833.46	0.79	0	11049	4326	4142	3971	3787	3616	4057	3702	157	1180	1000	2610	5	1	15735465	598	-4.97	4.92	12	0.37	-764.00	772.00	7502	20231114	-49.35	2311	20240911	64.43	6890	-44.85	20240102	2311	64.43	20240911	8700	-56.32	20231114	2680	41.79	20240911	0.29	N	106080	1000	157 억		124974	N	N	0	N	00	N
110	20241112	120721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3775	-185	5	-4.67	216195100	56362	65.54	3935	4010	3750	5140	2775	3960	3835.83	0.79	0	11685	4326	4142	3971	3787	3616	4057	3702	157	1180	1000	2610	5	1	15735465	594	-4.94	4.89	12	0.36	-764.00	772.00	7502	20231114	-49.68	2311	20240911	63.35	6890	-45.21	20240102	2311	63.35	20240911	8700	-56.61	20231114	2680	40.86	20240911	0.29	N	106080	1000	157 억		124974	N	N	0	N	00	N
111	20241112	110720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3830	-130	5	-3.28	198497635	51699	60.12	3935	4010	3795	5140	2775	3960	3839.49	0.79	0	12654	4326	4142	3971	3787	3616	4057	3702	157	1180	1000	2610	5	1	15735465	603	-5.01	4.96	12	0.33	-764.00	772.00	7502	20231114	-48.95	2311	20240911	65.73	6890	-44.41	20240102	2311	65.73	20240911	8700	-55.98	20231114	2680	42.91	20240911	0.29	N	106080	1000	157 억		124974	N	N	0	N	00	N
112	20241112	100719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3900	-60	5	-1.52	166081320	43352	50.41	3935	3955	3795	5140	2775	3960	3831.00	0.79	0	14246	4326	4142	3971	3787	3616	4057	3702	157	1180	1000	2610	5	1	15735465	614	-5.10	5.05	12	0.28	-764.00	772.00	7502	20231114	-48.01	2311	20240911	68.76	6890	-43.40	20240102	2311	68.76	20240911	8700	-55.17	20231114	2680	45.52	20240911	0.29	N	106080	1000	157 억		124974	N	N	0	N	00	N
113	20241112	090717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3930	-30	5	-0.76	7404755	1882	2.19	3935	3955	3855	5140	2775	3960	3934.51	0.79	0	-594	4326	4142	3971	3787	3616	4057	3702	157	1180	1000	2610	5	1	15735465	618	-5.14	5.09	12	0.01	-764.00	772.00	7502	20231114	-47.61	2311	20240911	70.06	6890	-42.96	20240102	2311	70.06	20240911	8700	-54.83	20231114	2680	46.64	20240911	0.29	N	106080	1000	157 억		124974	N	N	0	N	00	N
114	20241111	160713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3960	-105	5	-2.58	344359275	85994	74.29	4065	4155	3800	5280	2850	4065	4004.46	0.68	0	17308	4465	4265	4085	3885	3705	4175	3795	157	1215	1000	2680	5	1	15735465	623	-5.18	5.13	12	0.55	-764.00	772.00	7502	20231114	-47.21	2311	20240911	71.35	6890	-42.53	20240102	2311	71.35	20240911	8700	-54.48	20231114	2680	47.76	20240911	0.29	N	106080	1000	157 억		107723	N	N	0	N	00	N
115	20241111	150734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3945	-120	5	-2.95	340455735	85008	73.43	4065	4155	3800	5280	2850	4065	4004.98	0.68	0	16772	4465	4265	4085	3885	3705	4175	3795	157	1215	1000	2680	5	1	15735465	621	-5.16	5.11	12	0.54	-764.00	772.00	7502	20231114	-47.41	2311	20240911	70.71	6890	-42.74	20240102	2311	70.71	20240911	8700	-54.66	20231114	2680	47.20	20240911	0.29	N	106080	1000	157 억		107723	N	N	0	N	00	N
116	20241111	140724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4010	-55	5	-1.35	322908625	80575	69.60	4065	4155	3800	5280	2850	4065	4007.55	0.68	0	15629	4465	4265	4085	3885	3705	4175	3795	157	1215	1000	2680	5	1	15735465	631	-5.25	5.19	12	0.51	-764.00	772.00	7502	20231114	-46.55	2311	20240911	73.52	6890	-41.80	20240102	2311	73.52	20240911	8700	-53.91	20231114	2680	49.63	20240911	0.29	N	106080	1000	157 억		107723	N	N	0	N	00	N
117	20241111	130721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3970	-95	5	-2.34	311693305	77750	67.16	4065	4155	3800	5280	2850	4065	4008.92	0.68	0	14537	4465	4265	4085	3885	3705	4175	3795	157	1215	1000	2680	5	1	15735465	625	-5.20	5.14	12	0.49	-764.00	772.00	7502	20231114	-47.08	2311	20240911	71.79	6890	-42.38	20240102	2311	71.79	20240911	8700	-54.37	20231114	2680	48.13	20240911	0.29	N	106080	1000	157 억		107723	N	N	0	N	00	N
118	20241111	120720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4010	-55	5	-1.35	245606440	61024	52.72	4065	4155	3800	5280	2850	4065	4024.75	0.68	0	9199	4465	4265	4085	3885	3705	4175	3795	157	1215	1000	2680	5	1	15735465	631	-5.25	5.19	12	0.39	-764.00	772.00	7502	20231114	-46.55	2311	20240911	73.52	6890	-41.80	20240102	2311	73.52	20240911	8700	-53.91	20231114	2680	49.63	20240911	0.29	N	106080	1000	157 억		107723	N	N	0	N	00	N
119	20241111	110716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4015	-50	5	-1.23	206463455	51210	44.24	4065	4155	3800	5280	2850	4065	4031.70	0.68	0	1656	4465	4265	4085	3885	3705	4175	3795	157	1215	1000	2680	5	1	15735465	632	-5.26	5.20	12	0.33	-764.00	772.00	7502	20231114	-46.48	2311	20240911	73.73	6890	-41.73	20240102	2311	73.73	20240911	8700	-53.85	20231114	2680	49.81	20240911	0.29	N	106080	1000	157 억		107723	N	N	0	N	00	N
120	20241111	100713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3950	-115	5	-2.83	48949265	12434	10.74	4065	4065	3800	5280	2850	4065	3936.73	0.68	0	696	4465	4265	4085	3885	3705	4175	3795	157	1215	1000	2680	5	1	15735465	622	-5.17	5.12	12	0.08	-764.00	772.00	7502	20231114	-47.35	2311	20240911	70.92	6890	-42.67	20240102	2311	70.92	20240911	8700	-54.60	20231114	2680	47.39	20240911	0.29	N	106080	1000	157 억		107723	N	N	0	N	00	N
121	20241111	090711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4045	-20	5	-0.49	8165880	2018	1.74	4065	4065	3965	5280	2850	4065	4046.52	0.68	0	-1138	4465	4265	4085	3885	3705	4175	3795	157	1215	1000	2680	5	1	15735465	636	-5.29	5.24	12	0.01	-764.00	772.00	7502	20231114	-46.08	2311	20240911	75.03	6890	-41.29	20240102	2311	75.03	20240911	8700	-53.51	20231114	2680	50.93	20240911	0.29	N	106080	1000	157 억		107723	N	N	0	N	00	N
122	20241108	160708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4065	-90	5	-2.17	468127075	115751	118.98	4250	4285	3905	5400	2910	4155	4044.26	0.65	0	5034	5151	4652	4381	3882	3611	4517	3747	157	1245	1000	2740	5	1	15735465	640	-5.32	5.27	12	0.74	-764.00	772.00	7502	20231114	-45.81	2311	20240911	75.90	6890	-41.00	20240102	2311	75.90	20240911	8700	-53.28	20231114	2680	51.68	20240911	0.29	N	106080	1000	157 억		102647	N	N	0	N	00	N
123	20241108	150714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3985	-170	5	-4.09	440894665	108938	111.97	4250	4285	3905	5400	2910	4155	4047.21	0.65	0	3671	5151	4652	4381	3882	3611	4517	3747	157	1245	1000	2740	5	1	15735465	627	-5.22	5.16	12	0.69	-764.00	772.00	7502	20231114	-46.88	2311	20240911	72.44	6890	-42.16	20240102	2311	72.44	20240911	8700	-54.20	20231114	2680	48.69	20240911	0.29	N	106080	1000	157 억		102647	N	N	0	N	00	N
124	20241108	140712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4090	-65	5	-1.56	354721325	87596	90.04	4250	4285	3905	5400	2910	4155	4049.52	0.65	0	8084	5151	4652	4381	3882	3611	4517	3747	157	1245	1000	2740	5	1	15735465	644	-5.35	5.30	12	0.56	-764.00	772.00	7502	20231114	-45.48	2311	20240911	76.98	6890	-40.64	20240102	2311	76.98	20240911	8700	-52.99	20231114	2680	52.61	20240911	0.29	N	106080	1000	157 억		102647	N	N	0	N	00	N
125	20241108	130715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4080	-75	5	-1.81	333137515	82311	84.61	4250	4285	3905	5400	2910	4155	4047.30	0.65	0	4852	5151	4652	4381	3882	3611	4517	3747	157	1245	1000	2740	5	1	15735465	642	-5.34	5.28	12	0.52	-764.00	772.00	7502	20231114	-45.61	2311	20240911	76.55	6890	-40.78	20240102	2311	76.55	20240911	8700	-53.10	20231114	2680	52.24	20240911	0.29	N	106080	1000	157 억		102647	N	N	0	N	00	N
126	20241108	120714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4095	-60	5	-1.44	316279265	78188	80.37	4250	4285	3905	5400	2910	4155	4045.11	0.65	0	3558	5151	4652	4381	3882	3611	4517	3747	157	1245	1000	2740	5	1	15735465	644	-5.36	5.30	12	0.50	-764.00	772.00	7502	20231114	-45.41	2311	20240911	77.20	6890	-40.57	20240102	2311	77.20	20240911	8700	-52.93	20231114	2680	52.80	20240911	0.29	N	106080	1000	157 억		102647	N	N	0	N	00	N
127	20241108	110712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3980	-175	5	-4.21	272613525	67405	69.28	4250	4285	3905	5400	2910	4155	4044.41	0.65	0	7273	5151	4652	4381	3882	3611	4517	3747	157	1245	1000	2740	5	1	15735465	626	-5.21	5.16	12	0.43	-764.00	772.00	7502	20231114	-46.95	2311	20240911	72.22	6890	-42.24	20240102	2311	72.22	20240911	8700	-54.25	20231114	2680	48.51	20240911	0.29	N	106080	1000	157 억		102647	N	N	0	N	00	N
128	20241108	100723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4045	-110	5	-2.65	188783200	46418	47.71	4250	4285	3985	5400	2910	4155	4067.03	0.65	0	9651	5151	4652	4381	3882	3611	4517	3747	157	1245	1000	2740	5	1	15735465	636	-5.29	5.24	12	0.29	-764.00	772.00	7502	20231114	-46.08	2311	20240911	75.03	6890	-41.29	20240102	2311	75.03	20240911	8700	-53.51	20231114	2680	50.93	20240911	0.29	N	106080	1000	157 억		102647	N	N	0	N	00	N
129	20241108	090706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4075	-80	5	-1.93	70629865	17461	17.95	4250	4285	4030	5400	2910	4155	4045.01	0.65	0	7517	5151	4652	4381	3882	3611	4517	3747	157	1245	1000	2740	5	1	15735465	641	-5.33	5.28	12	0.11	-764.00	772.00	7502	20231114	-45.68	2311	20240911	76.33	6890	-40.86	20240102	2311	76.33	20240911	8700	-53.16	20231114	2680	52.05	20240911	0.29	N	106080	1000	157 억		102647	N	N	0	N	00	N
130	20241107	160708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4155	-275	5	-6.21	411749215	97163	136.92	4870	4880	4110	5750	3105	4430	4237.72	0.66	0	-779	4696	4562	4441	4307	4186	4502	4247	157	1320	1000	2920	5	1	15735465	654	-5.44	5.38	12	0.62	-764.00	772.00	7502	20231114	-44.61	2311	20240911	79.79	6890	-39.70	20240102	2311	79.79	20240911	8700	-52.24	20231114	2680	55.04	20240911	0.29	N	106080	1000	157 억		103418	N	N	0	N	00	N
131	20241107	150710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4195	-235	5	-5.30	402352665	94917	133.76	4870	4880	4110	5750	3105	4430	4238.99	0.66	0	-83	4696	4562	4441	4307	4186	4502	4247	157	1320	1000	2920	5	1	15735465	660	-5.49	5.43	12	0.60	-764.00	772.00	7502	20231114	-44.08	2311	20240911	81.52	6890	-39.11	20240102	2311	81.52	20240911	8700	-51.78	20231114	2680	56.53	20240911	0.29	N	106080	1000	157 억		103418	N	N	0	N	00	N
132	20241107	140713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4200	-230	5	-5.19	330620335	77783	109.61	4870	4880	4110	5750	3105	4430	4250.55	0.66	0	4789	4696	4562	4441	4307	4186	4502	4247	157	1320	1000	2920	5	1	15735465	661	-5.50	5.44	12	0.49	-764.00	772.00	7502	20231114	-44.01	2311	20240911	81.74	6890	-39.04	20240102	2311	81.74	20240911	8700	-51.72	20231114	2680	56.72	20240911	0.29	N	106080	1000	157 억		103418	N	N	0	N	00	N
133	20241107	130714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4190	-240	5	-5.42	309011540	72624	102.34	4870	4880	4110	5750	3105	4430	4254.95	0.66	0	5774	4696	4562	4441	4307	4186	4502	4247	157	1320	1000	2920	5	1	15735465	659	-5.48	5.43	12	0.46	-764.00	772.00	7502	20231114	-44.15	2311	20240911	81.31	6890	-39.19	20240102	2311	81.31	20240911	8700	-51.84	20231114	2680	56.34	20240911	0.29	N	106080	1000	157 억		103418	N	N	0	N	00	N
134	20241107	120710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4200	-230	5	-5.19	282664565	66338	93.48	4870	4880	4110	5750	3105	4430	4260.98	0.66	0	6514	4696	4562	4441	4307	4186	4502	4247	157	1320	1000	2920	5	1	15735465	661	-5.50	5.44	12	0.42	-764.00	772.00	7502	20231114	-44.01	2311	20240911	81.74	6890	-39.04	20240102	2311	81.74	20240911	8700	-51.72	20231114	2680	56.72	20240911	0.29	N	106080	1000	157 억		103418	N	N	0	N	00	N
135	20241107	110709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4280	-150	5	-3.39	213784215	49928	70.36	4870	4880	4110	5750	3105	4430	4281.85	0.66	0	14684	4696	4562	4441	4307	4186	4502	4247	157	1320	1000	2920	5	1	15735465	673	-5.60	5.54	12	0.32	-764.00	772.00	7502	20231114	-42.95	2311	20240911	85.20	6890	-37.88	20240102	2311	85.20	20240911	8700	-50.80	20231114	2680	59.70	20240911	0.29	N	106080	1000	157 억		103418	N	N	0	N	00	N
136	20241107	100710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4205	-225	5	-5.08	155522670	36102	50.88	4870	4880	4110	5750	3105	4430	4307.87	0.66	0	3631	4696	4562	4441	4307	4186	4502	4247	157	1320	1000	2920	5	1	15735465	662	-5.50	5.45	12	0.23	-764.00	772.00	7502	20231114	-43.95	2311	20240911	81.96	6890	-38.97	20240102	2311	81.96	20240911	8700	-51.67	20231114	2680	56.90	20240911	0.29	N	106080	1000	157 억		103418	N	N	0	N	00	N
137	20241107	090709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4360	-70	5	-1.58	34356190	7506	10.58	4870	4880	4345	5750	3105	4430	4577.16	0.66	0	-851	4696	4562	4441	4307	4186	4502	4247	157	1320	1000	2920	5	1	15735465	686	-5.71	5.65	12	0.05	-764.00	772.00	7502	20231114	-41.88	2311	20240911	88.66	6890	-36.72	20240102	2311	88.66	20240911	8700	-49.89	20231114	2680	62.69	20240911	0.29	N	106080	1000	157 억		103418	N	N	0	N	00	N
138	20241106	160713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4430	-50	5	-1.12	313772290	70907	207.12	4440	4575	4320	5820	3140	4480	4425.12	0.54	0	18172	4750	4615	4475	4340	4200	4545	4270	157	1340	1000	2950	5	1	15735465	697	-5.80	5.74	12	0.45	-764.00	772.00	7502	20231114	-40.95	2311	20240911	91.69	6890	-35.70	20240102	2311	91.69	20240911	8700	-49.08	20231114	2680	65.30	20240911	0.29	N	106080	1000	157 억		85240	N	N	0	N	00	N
139	20241106	150736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4410	-70	5	-1.56	301904675	68240	199.33	4440	4575	4320	5820	3140	4480	4424.16	0.54	0	19477	4750	4615	4475	4340	4200	4545	4270	157	1340	1000	2950	5	1	15735465	694	-5.77	5.71	12	0.43	-764.00	772.00	7502	20231114	-41.22	2311	20240911	90.83	6890	-35.99	20240102	2311	90.83	20240911	8700	-49.31	20231114	2680	64.55	20240911	0.29	N	106080	1000	157 억		85240	N	N	0	N	00	N
140	20241106	140728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4400	-80	5	-1.79	232075940	52427	153.14	4440	4575	4320	5820	3140	4480	4426.65	0.54	0	16826	4750	4615	4475	4340	4200	4545	4270	157	1340	1000	2950	5	1	15735465	692	-5.76	5.70	12	0.33	-764.00	772.00	7502	20231114	-41.35	2311	20240911	90.39	6890	-36.14	20240102	2311	90.39	20240911	8700	-49.43	20231114	2680	64.18	20240911	0.29	N	106080	1000	157 억		85240	N	N	0	N	00	N
141	20241106	130738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4350	-130	5	-2.90	137736190	30799	89.97	4440	4575	4325	5820	3140	4480	4472.10	0.54	0	3051	4750	4615	4475	4340	4200	4545	4270	157	1340	1000	2950	5	1	15735465	684	-5.69	5.63	12	0.20	-764.00	772.00	7502	20231114	-42.02	2311	20240911	88.23	6890	-36.87	20240102	2311	88.23	20240911	8700	-50.00	20231114	2680	62.31	20240911	0.29	N	106080	1000	157 억		85240	N	N	0	N	00	N
142	20241106	120712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4470	-10	5	-0.22	120515030	26889	78.54	4440	4575	4390	5820	3140	4480	4481.95	0.54	0	2374	4750	4615	4475	4340	4200	4545	4270	157	1340	1000	2950	5	1	15735465	703	-5.85	5.79	12	0.17	-764.00	772.00	7502	20231114	-40.42	2311	20240911	93.42	6890	-35.12	20240102	2311	93.42	20240911	8700	-48.62	20231114	2680	66.79	20240911	0.29	N	106080	1000	157 억		85240	N	N	0	N	00	N
143	20241106	110717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4540	60	2	1.34	114383355	25523	74.55	4440	4575	4390	5820	3140	4480	4481.58	0.54	0	2847	4750	4615	4475	4340	4200	4545	4270	157	1340	1000	2950	5	1	15735465	714	-5.94	5.88	12	0.16	-764.00	772.00	7502	20231114	-39.48	2311	20240911	96.45	6890	-34.11	20240102	2311	96.45	20240911	8700	-47.82	20231114	2680	69.40	20240911	0.29	N	106080	1000	157 억		85240	N	N	0	N	00	N
144	20241106	100721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4435	-45	5	-1.00	55493695	12399	36.22	4440	4575	4390	5820	3140	4480	4475.66	0.54	0	-1915	4750	4615	4475	4340	4200	4545	4270	157	1340	1000	2950	5	1	15735465	698	-5.80	5.74	12	0.08	-764.00	772.00	7502	20231114	-40.88	2311	20240911	91.91	6890	-35.63	20240102	2311	91.91	20240911	8700	-49.02	20231114	2680	65.49	20240911	0.29	N	106080	1000	157 억		85240	N	N	0	N	00	N
145	20241106	090716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4495	15	2	0.33	9860120	2188	6.39	4440	4575	4440	5820	3140	4480	4506.45	0.54	0	-772	4750	4615	4475	4340	4200	4545	4270	157	1340	1000	2950	5	1	15735465	707	-5.88	5.82	12	0.01	-764.00	772.00	7502	20231114	-40.08	2311	20240911	94.50	6890	-34.76	20240102	2311	94.50	20240911	8700	-48.33	20231114	2680	67.72	20240911	0.29	N	106080	1000	157 억		85240	N	N	0	N	00	N
146	20241105	160655	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4480	-130	5	-2.82	153480295	34220	54.89	4610	4610	4335	5990	3230	4610	4485.11	0.53	0	1246	5106	4857	4581	4332	4056	4982	4457	157	1380	1000	3040	5	1	15735465	705	-5.86	5.80	12	0.22	-764.00	772.00	7502	20231114	-40.28	2311	20240911	93.86	6890	-34.98	20240102	2311	93.86	20240911	8700	-48.51	20231114	2680	67.16	20240911	0.29	N	106080	1000	157 억		83980	N	N	0	N	01	N
147	20241105	150709	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4470	-140	5	-3.04	149761360	33388	53.55	4610	4610	4335	5990	3230	4610	4485.48	0.53	0	1404	5106	4857	4581	4332	4056	4982	4457	157	1380	1000	3040	5	1	15735465	703	-5.85	5.79	12	0.21	-764.00	772.00	7502	20231114	-40.42	2311	20240911	93.42	6890	-35.12	20240102	2311	93.42	20240911	8700	-48.62	20231114	2680	66.79	20240911	0.29	N	106080	1000	157 억		83980	N	N	0	N	01	N
148	20241105	140705	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4500	-110	5	-2.39	125746850	28022	44.95	4610	4610	4335	5990	3230	4610	4487.43	0.53	0	2435	5106	4857	4581	4332	4056	4982	4457	157	1380	1000	3040	5	1	15735465	708	-5.89	5.83	12	0.18	-764.00	772.00	7502	20231114	-40.02	2311	20240911	94.72	6890	-34.69	20240102	2311	94.72	20240911	8700	-48.28	20231114	2680	67.91	20240911	0.29	N	106080	1000	157 억		83980	N	N	0	N	01	N
149	20241105	130709	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4520	-90	5	-1.95	124424490	27729	44.48	4610	4610	4335	5990	3230	4610	4487.16	0.53	0	2533	5106	4857	4581	4332	4056	4982	4457	157	1380	1000	3040	5	1	15735465	711	-5.92	5.85	12	0.18	-764.00	772.00	7502	20231114	-39.75	2311	20240911	95.59	6890	-34.40	20240102	2311	95.59	20240911	8700	-48.05	20231114	2680	68.66	20240911	0.29	N	106080	1000	157 억		83980	N	N	0	N	01	N
150	20241105	120704	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4475	-135	5	-2.93	114184020	25475	40.86	4610	4610	4335	5990	3230	4610	4482.20	0.53	0	3291	5106	4857	4581	4332	4056	4982	4457	157	1380	1000	3040	5	1	15735465	704	-5.86	5.80	12	0.16	-764.00	772.00	7502	20231114	-40.35	2311	20240911	93.64	6890	-35.05	20240102	2311	93.64	20240911	8700	-48.56	20231114	2680	66.98	20240911	0.29	N	106080	1000	157 억		83980	N	N	0	N	01	N
151	20241105	110655	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4450	-160	5	-3.47	75766985	16808	26.96	4610	4610	4335	5990	3230	4610	4507.79	0.53	0	834	5106	4857	4581	4332	4056	4982	4457	157	1380	1000	3040	5	1	15735465	700	-5.82	5.76	12	0.11	-764.00	772.00	7502	20231114	-40.68	2311	20240911	92.56	6890	-35.41	20240102	2311	92.56	20240911	8700	-48.85	20231114	2680	66.04	20240911	0.29	N	106080	1000	157 억		83980	N	N	0	N	01	N
152	20241105	100702	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4495	-115	5	-2.49	62711890	13877	22.26	4610	4610	4335	5990	3230	4610	4519.12	0.53	0	197	5106	4857	4581	4332	4056	4982	4457	157	1380	1000	3040	5	1	15735465	707	-5.88	5.82	12	0.09	-764.00	772.00	7502	20231114	-40.08	2311	20240911	94.50	6890	-34.76	20240102	2311	94.50	20240911	8700	-48.33	20231114	2680	67.72	20240911	0.29	N	106080	1000	157 억		83980	N	N	0	N	01	N
153	20241105	090659	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4605	-5	5	-0.11	21642770	4755	7.63	4610	4610	4520	5990	3230	4610	4551.58	0.53	0	2119	5106	4857	4581	4332	4056	4982	4457	157	1380	1000	3040	5	1	15735465	725	-6.03	5.97	12	0.03	-764.00	772.00	7502	20231114	-38.62	2311	20240911	99.26	6890	-33.16	20240102	2311	99.26	20240911	8700	-47.07	20231114	2680	71.83	20240911	0.29	N	106080	1000	157 억		83980	N	N	0	N	01	N
154	20241104	160656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4610	10	2	0.22	291966410	62346	69.11	4555	4830	4305	5980	3220	4600	4683.00	0.45	0	13551	5253	4926	4763	4436	4273	4845	4355	157	1380	1000	3030	5	1	15735465	725	-6.03	5.97	12	0.40	-764.00	772.00	7502	20231114	-38.55	2311	20240911	99.48	6890	-33.09	20240102	2311	99.48	20240911	8700	-47.01	20231114	2680	72.01	20240911	0.29	N	106080	1000	157 억		70416	N	N	0	N	00	N
155	20241104	150707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4615	15	2	0.33	271828045	58003	64.30	4555	4830	4305	5980	3220	4600	4686.45	0.45	0	10605	5253	4926	4763	4436	4273	4845	4355	157	1380	1000	3030	5	1	15735465	726	-6.04	5.98	12	0.37	-764.00	772.00	7502	20231114	-38.48	2311	20240911	99.70	6890	-33.02	20240102	2311	99.70	20240911	8700	-46.95	20231114	2680	72.20	20240911	0.29	N	106080	1000	157 억		70416	N	N	0	N	00	N
156	20241104	140657	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4640	40	2	0.87	253435080	54034	59.90	4555	4830	4305	5980	3220	4600	4690.29	0.45	0	9878	5253	4926	4763	4436	4273	4845	4355	157	1380	1000	3030	5	1	15735465	730	-6.07	6.01	12	0.34	-764.00	772.00	7502	20231114	-38.15	2311	20240911	100.78	6890	-32.66	20240102	2311	100.78	20240911	8700	-46.67	20231114	2680	73.13	20240911	0.29	N	106080	1000	157 억		70416	N	N	0	N	00	N
157	20241104	130648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4660	60	2	1.30	235916020	50263	55.72	4555	4830	4305	5980	3220	4600	4693.63	0.45	0	8037	5253	4926	4763	4436	4273	4845	4355	157	1380	1000	3030	5	1	15735465	733	-6.10	6.04	12	0.32	-764.00	772.00	7502	20231114	-37.88	2311	20240911	101.64	6890	-32.37	20240102	2311	101.64	20240911	8700	-46.44	20231114	2680	73.88	20240911	0.29	N	106080	1000	157 억		70416	N	N	0	N	00	N
158	20241104	120647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4640	40	2	0.87	223940000	47699	52.87	4555	4830	4305	5980	3220	4600	4694.86	0.45	0	10137	5253	4926	4763	4436	4273	4845	4355	157	1380	1000	3030	5	1	15735465	730	-6.07	6.01	12	0.30	-764.00	772.00	7502	20231114	-38.15	2311	20240911	100.78	6890	-32.66	20240102	2311	100.78	20240911	8700	-46.67	20231114	2680	73.13	20240911	0.29	N	106080	1000	157 억		70416	N	N	0	N	00	N
159	20241104	110642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4730	130	2	2.83	152234935	32658	36.20	4555	4775	4305	5980	3220	4600	4661.49	0.45	0	3790	5253	4926	4763	4436	4273	4845	4355	157	1380	1000	3030	5	1	15735465	744	-6.19	6.13	12	0.21	-764.00	772.00	7502	20231114	-36.95	2311	20240911	104.67	6890	-31.35	20240102	2311	104.67	20240911	8700	-45.63	20231114	2680	76.49	20240911	0.29	N	106080	1000	157 억		70416	N	N	0	N	00	N
160	20241104	100636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4715	115	2	2.50	80089805	17359	19.24	4555	4775	4305	5980	3220	4600	4613.73	0.45	0	3775	5253	4926	4763	4436	4273	4845	4355	157	1380	1000	3030	5	1	15735465	742	-6.17	6.11	12	0.11	-764.00	772.00	7502	20231114	-37.15	2311	20240911	104.02	6890	-31.57	20240102	2311	104.02	20240911	8700	-45.80	20231114	2680	75.93	20240911	0.29	N	106080	1000	157 억		70416	N	N	0	N	00	N
161	20241104	090645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4765	165	2	3.59	5081675	1094	1.21	4555	4765	4555	5980	3220	4600	4645.04	0.45	0	111	5253	4926	4763	4436	4273	4845	4355	157	1380	1000	3030	5	1	15735465	750	-6.24	6.17	12	0.01	-764.00	772.00	7502	20231114	-36.48	2311	20240911	106.19	6890	-30.84	20240102	2311	106.19	20240911	8700	-45.23	20231114	2680	77.80	20240911	0.29	N	106080	1000	157 억		70416	N	N	0	N	00	N
162	20241101	160622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4600	-350	5	-7.07	422456525	89771	49.05	4950	5090	4600	6430	3465	4950	4705.94	0.41	0	6535	5800	5375	5035	4610	4270	5205	4440	157	1480	1000	3260	5	1	15735465	724	-6.02	5.96	12	0.57	-764.00	772.00	7502	20231114	-38.68	2311	20240911	99.05	6890	-33.24	20240102	2311	99.05	20240911	8700	-47.13	20231114	2680	71.64	20240911	0.29	N	106080	1000	157 억		63872	N	N	0	N	00	N
163	20241101	150636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4690	-260	5	-5.25	393421200	83545	45.65	4950	5090	4620	6430	3465	4950	4709.09	0.41	0	7255	5800	5375	5035	4610	4270	5205	4440	157	1480	1000	3260	5	1	15735465	738	-6.14	6.08	12	0.53	-764.00	772.00	7502	20231114	-37.48	2311	20240911	102.94	6890	-31.93	20240102	2311	102.94	20240911	8700	-46.09	20231114	2680	75.00	20240911	0.29	N	106080	1000	157 억		63872	N	N	0	N	00	N
164	20241101	140618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4695	-255	5	-5.15	327726370	69580	38.02	4950	5090	4625	6430	3465	4950	4710.07	0.41	0	6005	5800	5375	5035	4610	4270	5205	4440	157	1480	1000	3260	5	1	15735465	739	-6.15	6.08	12	0.44	-764.00	772.00	7502	20231114	-37.42	2311	20240911	103.16	6890	-31.86	20240102	2311	103.16	20240911	8700	-46.03	20231114	2680	75.19	20240911	0.29	N	106080	1000	157 억		63872	N	N	0	N	00	N
165	20241101	130734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4645	-305	5	-6.16	266968070	56548	30.90	4950	5090	4625	6430	3465	4950	4721.09	0.41	0	4756	5800	5375	5035	4610	4270	5205	4440	157	1480	1000	3260	5	1	15735465	731	-6.08	6.02	12	0.36	-764.00	772.00	7502	20231114	-38.08	2311	20240911	101.00	6890	-32.58	20240102	2311	101.00	20240911	8700	-46.61	20231114	2680	73.32	20240911	0.29	N	106080	1000	157 억		63872	N	N	0	N	00	N
166	20241101	120734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4670	-280	5	-5.66	253494945	53668	29.33	4950	5090	4625	6430	3465	4950	4723.39	0.41	0	4556	5800	5375	5035	4610	4270	5205	4440	157	1480	1000	3260	5	1	15735465	735	-6.11	6.05	12	0.34	-764.00	772.00	7502	20231114	-37.75	2311	20240911	102.08	6890	-32.22	20240102	2311	102.08	20240911	8700	-46.32	20231114	2680	74.25	20240911	0.29	N	106080	1000	157 억		63872	N	N	0	N	00	N
167	20241101	110732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4675	-275	5	-5.56	175367530	37074	20.26	4950	5090	4625	6430	3465	4950	4730.20	0.41	0	-2163	5800	5375	5035	4610	4270	5205	4440	157	1480	1000	3260	5	1	15735465	736	-6.12	6.06	12	0.24	-764.00	772.00	7502	20231114	-37.68	2311	20240911	102.29	6890	-32.15	20240102	2311	102.29	20240911	8700	-46.26	20231114	2680	74.44	20240911	0.29	N	106080	1000	157 억		63872	N	N	0	N	00	N
168	20241101	100733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4675	-275	5	-5.56	95890155	20092	10.98	4950	5090	4625	6430	3465	4950	4772.55	0.41	0	-7744	5800	5375	5035	4610	4270	5205	4440	157	1480	1000	3260	5	1	15735465	736	-6.12	6.06	12	0.13	-764.00	772.00	7502	20231114	-37.68	2311	20240911	102.29	6890	-32.15	20240102	2311	102.29	20240911	8700	-46.26	20231114	2680	74.44	20240911	0.29	N	106080	1000	157 억		63872	N	N	0	N	00	N
169	20241101	090731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4870	-80	5	-1.62	18624600	3860	2.11	4950	5090	4625	6430	3465	4950	4825.03	0.41	0	-2218	5800	5375	5035	4610	4270	5205	4440	157	1480	1000	3260	5	1	15735465	766	-6.37	6.31	12	0.02	-764.00	772.00	7502	20231114	-35.08	2311	20240911	110.73	6890	-29.32	20240102	2311	110.73	20240911	8700	-44.02	20231114	2680	81.72	20240911	0.29	N	106080	1000	157 억		63872	N	N	0	N	00	N