KissMeData/193250/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	161011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	431	-27	5	-5.90	141796031	326246	28.48	458	458	424	595	321	458	434.63	0.33	0	6312	515	486	458	429	401	501	444	63	137	100	320	1	1	63323377	273	-1.99	0.37	12	0.52	-217.00	1170.00	999	20231201	-56.86	353	20241115	22.10	977	-55.89	20240111	353	22.10	20241115	999	-56.86	20231201	353	22.10	20241115	0.39	N	193250	100	63 억		208490	N	N	0	N	00	N
3	20241129	151028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	431	-27	5	-5.90	138388973	318285	27.79	458	458	424	595	321	458	434.80	0.33	0	6384	515	486	458	429	401	501	444	63	137	100	320	1	1	63323377	273	-1.99	0.37	12	0.50	-217.00	1170.00	999	20231201	-56.86	353	20241115	22.10	977	-55.89	20240111	353	22.10	20241115	999	-56.86	20231201	353	22.10	20241115	0.39	N	193250	100	63 억		208490	N	N	0	N	00	N
4	20241129	141031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	435	-23	5	-5.02	127913856	293849	25.66	458	458	424	595	321	458	435.30	0.33	0	-113	515	486	458	429	401	501	444	63	137	100	320	1	1	63323377	275	-2.00	0.37	12	0.46	-217.00	1170.00	999	20231201	-56.46	353	20241115	23.23	977	-55.48	20240111	353	23.23	20241115	999	-56.46	20231201	353	23.23	20241115	0.39	N	193250	100	63 억		208490	N	N	0	N	00	N
5	20241129	131026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	430	-28	5	-6.11	113977394	261932	22.87	458	458	424	595	321	458	435.14	0.33	0	1960	515	486	458	429	401	501	444	63	137	100	320	1	1	63323377	272	-1.98	0.37	12	0.41	-217.00	1170.00	999	20231201	-56.96	353	20241115	21.81	977	-55.99	20240111	353	21.81	20241115	999	-56.96	20231201	353	21.81	20241115	0.39	N	193250	100	63 억		208490	N	N	0	N	00	N
6	20241129	121028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	425	-33	5	-7.21	98217566	225192	19.66	458	458	424	595	321	458	436.15	0.33	0	7805	515	486	458	429	401	501	444	63	137	100	320	1	1	63323377	269	-1.96	0.36	12	0.36	-217.00	1170.00	999	20231201	-57.46	353	20241115	20.40	977	-56.50	20240111	353	20.40	20241115	999	-57.46	20231201	353	20.40	20241115	0.39	N	193250	100	63 억		208490	N	N	0	N	00	N
7	20241129	111031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	439	-19	5	-4.15	60636068	137757	12.03	458	458	431	595	321	458	440.17	0.33	0	11441	515	486	458	429	401	501	444	63	137	100	320	1	1	63323377	278	-2.02	0.38	12	0.22	-217.00	1170.00	999	20231201	-56.06	353	20241115	24.36	977	-55.07	20240111	353	24.36	20241115	999	-56.06	20231201	353	24.36	20241115	0.39	N	193250	100	63 억		208490	N	N	0	N	00	N
8	20241129	101023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	436	-22	5	-4.80	46250043	104578	9.13	458	458	432	595	321	458	442.25	0.33	0	12450	515	486	458	429	401	501	444	63	137	100	320	1	1	63323377	276	-2.01	0.37	12	0.17	-217.00	1170.00	999	20231201	-56.36	353	20241115	23.51	977	-55.37	20240111	353	23.51	20241115	999	-56.36	20231201	353	23.51	20241115	0.39	N	193250	100	63 억		208490	N	N	0	N	00	N
9	20241129	091027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	446	-12	5	-2.62	12871394	28584	2.50	458	458	442	595	321	458	450.30	0.33	0	9416	515	486	458	429	401	501	444	63	137	100	320	1	1	63323377	282	-2.06	0.38	12	0.05	-217.00	1170.00	999	20231201	-55.36	353	20241115	26.35	977	-54.35	20240111	353	26.35	20241115	999	-55.36	20231201	353	26.35	20241115	0.39	N	193250	100	63 억		208490	N	N	0	N	00	N
10	20241128	161013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	458	8	2	1.78	515855063	1139040	11.94	440	487	430	585	315	450	452.88	0.34	0	-6456	588	518	484	414	380	502	398	63	135	100	310	1	1	63323377	290	-2.11	0.39	12	1.80	-217.00	1170.00	999	20231201	-54.15	353	20241115	29.75	977	-53.12	20240111	353	29.75	20241115	999	-54.15	20231201	353	29.75	20241115	0.39	N	193250	100	63 억		214946	N	N	0	N	00	N
11	20241128	151033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	451	1	2	0.22	502152120	1108903	11.62	440	487	430	585	315	450	452.84	0.34	0	-12036	588	518	484	414	380	502	398	63	135	100	310	1	1	63323377	286	-2.08	0.39	12	1.75	-217.00	1170.00	999	20231201	-54.85	353	20241115	27.76	977	-53.84	20240111	353	27.76	20241115	999	-54.85	20231201	353	27.76	20241115	0.39	N	193250	100	63 억		214946	N	N	0	N	00	N
12	20241128	141030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	450	0	3	0.00	473730578	1045544	10.96	440	487	430	585	315	450	453.09	0.34	0	-4638	588	518	484	414	380	502	398	63	135	100	310	1	1	63323377	285	-2.07	0.38	12	1.65	-217.00	1170.00	999	20231201	-54.95	353	20241115	27.48	977	-53.94	20240111	353	27.48	20241115	999	-54.95	20231201	353	27.48	20241115	0.39	N	193250	100	63 억		214946	N	N	0	N	00	N
13	20241128	131027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	441	-9	5	-2.00	440672802	970872	10.17	440	487	430	585	315	450	453.89	0.34	0	-4397	588	518	484	414	380	502	398	63	135	100	310	1	1	63323377	279	-2.03	0.38	12	1.53	-217.00	1170.00	999	20231201	-55.86	353	20241115	24.93	977	-54.86	20240111	353	24.93	20241115	999	-55.86	20231201	353	24.93	20241115	0.39	N	193250	100	63 억		214946	N	N	0	N	00	N
14	20241128	121031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	451	1	2	0.22	418796108	921630	9.66	440	487	430	585	315	450	454.41	0.34	0	-3942	588	518	484	414	380	502	398	63	135	100	310	1	1	63323377	286	-2.08	0.39	12	1.46	-217.00	1170.00	999	20231201	-54.85	353	20241115	27.76	977	-53.84	20240111	353	27.76	20241115	999	-54.85	20231201	353	27.76	20241115	0.39	N	193250	100	63 억		214946	N	N	0	N	00	N
15	20241128	111034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	453	3	2	0.67	376482496	827111	8.67	440	487	430	585	315	450	455.18	0.34	0	-5942	588	518	484	414	380	502	398	63	135	100	310	1	1	63323377	287	-2.09	0.39	12	1.31	-217.00	1170.00	999	20231201	-54.65	353	20241115	28.33	977	-53.63	20240111	353	28.33	20241115	999	-54.65	20231201	353	28.33	20241115	0.39	N	193250	100	63 억		214946	N	N	0	N	00	N
16	20241128	101030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	437	-13	5	-2.89	141044801	319636	3.35	440	466	430	585	315	450	441.27	0.34	0	6270	588	518	484	414	380	502	398	63	135	100	310	1	1	63323377	277	-2.01	0.37	12	0.50	-217.00	1170.00	999	20231201	-56.26	353	20241115	23.80	977	-55.27	20240111	353	23.80	20241115	999	-56.26	20231201	353	23.80	20241115	0.39	N	193250	100	63 억		214946	N	N	0	N	00	N
17	20241128	091026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	435	-15	5	-3.33	42804396	98078	1.03	440	446	430	585	315	450	436.43	0.34	0	2639	588	518	484	414	380	502	398	63	135	100	310	1	1	63323377	275	-2.00	0.37	12	0.15	-217.00	1170.00	999	20231201	-56.46	353	20241115	23.23	977	-55.48	20240111	353	23.23	20241115	999	-56.46	20231201	353	23.23	20241115	0.39	N	193250	100	63 억		214946	N	N	0	N	00	N
18	20241127	161003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	450	-17	5	-3.64	4842345906	9462817	1057.04	493	554	450	607	327	467	511.78	0.41	0	-46426	502	484	459	441	416	472	429	63	140	100	320	1	1	63323377	285	-2.07	0.38	12	14.94	-217.00	1170.00	999	20231201	-54.95	353	20241115	27.48	977	-53.94	20240111	353	27.48	20241115	999	-54.95	20231201	353	27.48	20241115	0.40	N	193250	100	63 억		261371	N	N	0	N	00	N
19	20241127	151023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	468	1	2	0.21	4771051868	9305984	1039.52	493	554	454	607	327	467	512.69	0.41	0	-29117	502	484	459	441	416	472	429	63	140	100	320	1	1	63323377	296	-2.16	0.40	12	14.70	-217.00	1170.00	999	20231201	-53.15	353	20241115	32.58	977	-52.10	20240111	353	32.58	20241115	999	-53.15	20231201	353	32.58	20241115	0.40	N	193250	100	63 억		261371	N	N	0	N	00	N
20	20241127	141019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	489	22	2	4.71	4547599030	8839588	987.42	493	554	454	607	327	467	514.46	0.41	0	-41382	502	484	459	441	416	472	429	63	140	100	320	1	1	63323377	310	-2.25	0.42	12	13.96	-217.00	1170.00	999	20231201	-51.05	353	20241115	38.53	977	-49.95	20240111	353	38.53	20241115	999	-51.05	20231201	353	38.53	20241115	0.40	N	193250	100	63 억		261371	N	N	0	N	00	N
21	20241127	131015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	512	45	2	9.64	4328713259	8405032	938.88	493	554	454	607	327	467	515.01	0.41	0	-53205	502	484	459	441	416	472	429	63	140	100	320	1	1	63323377	324	-2.36	0.44	12	13.27	-217.00	1170.00	999	20231201	-48.75	353	20241115	45.04	977	-47.59	20240111	353	45.04	20241115	999	-48.75	20231201	353	45.04	20241115	0.40	N	193250	100	63 억		261371	N	N	0	N	00	N
22	20241127	121025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	485	18	2	3.85	3511668950	6825656	762.45	493	554	454	607	327	467	514.48	0.41	0	-56084	502	484	459	441	416	472	429	63	140	100	320	1	1	63323377	307	-2.24	0.41	12	10.78	-217.00	1170.00	999	20231201	-51.45	353	20241115	37.39	977	-50.36	20240111	353	37.39	20241115	999	-51.45	20231201	353	37.39	20241115	0.40	N	193250	100	63 억		261371	N	N	0	N	00	N
23	20241127	111020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	517	50	2	10.71	1908707289	3753843	419.32	493	542	454	607	327	467	508.47	0.41	0	-53589	502	484	459	441	416	472	429	63	140	100	320	1	1	63323377	327	-2.38	0.44	12	5.93	-217.00	1170.00	999	20231201	-48.25	353	20241115	46.46	977	-47.08	20240111	353	46.46	20241115	999	-48.25	20231201	353	46.46	20241115	0.40	N	193250	100	63 억		261371	N	N	0	N	00	N
24	20241127	101021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	486	19	2	4.07	887649244	1748405	195.30	493	542	483	607	327	467	507.69	0.41	0	-37327	502	484	459	441	416	472	429	63	140	100	320	1	1	63323377	308	-2.24	0.42	12	2.76	-217.00	1170.00	999	20231201	-51.35	353	20241115	37.68	977	-50.26	20240111	353	37.68	20241115	999	-51.35	20231201	353	37.68	20241115	0.40	N	193250	100	63 억		261371	N	N	0	N	00	N
25	20241127	091020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	502	35	2	7.49	540921638	1046242	116.87	493	542	492	607	327	467	517.01	0.41	0	-53235	502	484	459	441	416	472	429	63	140	100	320	1	1	63323377	318	-2.31	0.43	12	1.65	-217.00	1170.00	999	20231201	-49.75	353	20241115	42.21	977	-48.62	20240111	353	42.21	20241115	999	-49.75	20231201	353	42.21	20241115	0.40	N	193250	100	63 억		261371	N	N	0	N	00	N
26	20241126	161005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	467	3	2	0.65	346735632	768826	13.63	473	477	434	603	325	464	450.79	0.36	0	31576	624	543	499	418	374	522	397	63	139	100	320	1	1	63323377	296	-2.15	0.40	12	1.21	-217.00	1170.00	999	20231201	-53.25	353	20241115	32.29	977	-52.20	20240111	353	32.29	20241115	999	-53.25	20231201	353	32.29	20241115	0.42	N	193250	100	63 억		229795	N	N	0	N	00	N
27	20241126	151014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	458	-6	5	-1.29	301097532	670987	11.90	473	477	434	603	325	464	448.74	0.36	0	33124	624	543	499	418	374	522	397	63	139	100	320	1	1	63323377	290	-2.11	0.39	12	1.06	-217.00	1170.00	999	20231201	-54.15	353	20241115	29.75	977	-53.12	20240111	353	29.75	20241115	999	-54.15	20231201	353	29.75	20241115	0.42	N	193250	100	63 억		229795	N	N	0	N	00	N
28	20241126	141015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	443	-21	5	-4.53	262580297	585442	10.38	473	477	434	603	325	464	448.52	0.36	0	17923	624	543	499	418	374	522	397	63	139	100	320	1	1	63323377	281	-2.04	0.38	12	0.92	-217.00	1170.00	999	20231201	-55.66	353	20241115	25.50	977	-54.66	20240111	353	25.50	20241115	999	-55.66	20231201	353	25.50	20241115	0.42	N	193250	100	63 억		229795	N	N	0	N	00	N
29	20241126	131011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	437	-27	5	-5.82	233801480	519648	9.22	473	477	435	603	325	464	449.92	0.36	0	19425	624	543	499	418	374	522	397	63	139	100	320	1	1	63323377	277	-2.01	0.37	12	0.82	-217.00	1170.00	999	20231201	-56.26	353	20241115	23.80	977	-55.27	20240111	353	23.80	20241115	999	-56.26	20231201	353	23.80	20241115	0.42	N	193250	100	63 억		229795	N	N	0	N	00	N
30	20241126	121017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	436	-28	5	-6.03	205518410	455159	8.07	473	477	436	603	325	464	451.53	0.36	0	22474	624	543	499	418	374	522	397	63	139	100	320	1	1	63323377	276	-2.01	0.37	12	0.72	-217.00	1170.00	999	20231201	-56.36	353	20241115	23.51	977	-55.37	20240111	353	23.51	20241115	999	-56.36	20231201	353	23.51	20241115	0.42	N	193250	100	63 억		229795	N	N	0	N	00	N
31	20241126	111021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	445	-19	5	-4.09	155122210	341377	6.05	473	477	441	603	325	464	454.40	0.36	0	15119	624	543	499	418	374	522	397	63	139	100	320	1	1	63323377	282	-2.05	0.38	12	0.54	-217.00	1170.00	999	20231201	-55.46	353	20241115	26.06	977	-54.45	20240111	353	26.06	20241115	999	-55.46	20231201	353	26.06	20241115	0.42	N	193250	100	63 억		229795	N	N	0	N	00	N
32	20241126	101027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	453	-11	5	-2.37	124678223	273600	4.85	473	477	441	603	325	464	455.70	0.36	0	7152	624	543	499	418	374	522	397	63	139	100	320	1	1	63323377	287	-2.09	0.39	12	0.43	-217.00	1170.00	999	20231201	-54.65	353	20241115	28.33	977	-53.63	20240111	353	28.33	20241115	999	-54.65	20231201	353	28.33	20241115	0.42	N	193250	100	63 억		229795	N	N	0	N	00	N
33	20241126	091019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	459	-5	5	-1.08	46510499	99080	1.76	473	477	456	603	325	464	469.42	0.36	0	3242	624	543	499	418	374	522	397	63	139	100	320	1	1	63323377	291	-2.12	0.39	12	0.16	-217.00	1170.00	999	20231201	-54.05	353	20241115	30.03	977	-53.02	20240111	353	30.03	20241115	999	-54.05	20231201	353	30.03	20241115	0.42	N	193250	100	63 억		229795	N	N	0	N	00	N
34	20241125	160952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	464	-31	5	-6.26	2884439509	5621227	161.34	540	580	455	643	347	495	513.14	0.35	0	8638	568	531	458	421	348	550	440	63	148	100	340	1	1	63323377	294	-2.14	0.40	12	8.88	-217.00	1170.00	999	20231201	-53.55	353	20241115	31.44	977	-52.51	20240111	353	31.44	20241115	999	-53.55	20231201	353	31.44	20241115	0.46	N	193250	100	63 억		221148	N	N	0	N	00	N
35	20241125	151012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	463	-32	5	-6.46	2836501024	5518006	158.38	540	580	455	643	347	495	514.05	0.35	0	1741	568	531	458	421	348	550	440	63	148	100	340	1	1	63323377	293	-2.13	0.40	12	8.71	-217.00	1170.00	999	20231201	-53.65	353	20241115	31.16	977	-52.61	20240111	353	31.16	20241115	999	-53.65	20231201	353	31.16	20241115	0.46	N	193250	100	63 억		221148	N	N	0	N	00	N
36	20241125	141009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	461	-34	5	-6.87	2780942750	5398422	154.95	540	580	455	643	347	495	515.15	0.35	0	1823	568	531	458	421	348	550	440	63	148	100	340	1	1	63323377	292	-2.12	0.39	12	8.53	-217.00	1170.00	999	20231201	-53.85	353	20241115	30.59	977	-52.81	20240111	353	30.59	20241115	999	-53.85	20231201	353	30.59	20241115	0.46	N	193250	100	63 억		221148	N	N	0	N	00	N
37	20241125	131002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	459	-36	5	-7.27	2719742376	5265396	151.13	540	580	455	643	347	495	516.54	0.35	0	1326	568	531	458	421	348	550	440	63	148	100	340	1	1	63323377	291	-2.12	0.39	12	8.32	-217.00	1170.00	999	20231201	-54.05	353	20241115	30.03	977	-53.02	20240111	353	30.03	20241115	999	-54.05	20231201	353	30.03	20241115	0.46	N	193250	100	63 억		221148	N	N	0	N	00	N
38	20241125	121013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	476	-19	5	-3.84	2629273677	5071367	145.56	540	580	457	643	347	495	518.47	0.35	0	-14894	568	531	458	421	348	550	440	63	148	100	340	1	1	63323377	301	-2.19	0.41	12	8.01	-217.00	1170.00	999	20231201	-52.35	353	20241115	34.84	977	-51.28	20240111	353	34.84	20241115	999	-52.35	20231201	353	34.84	20241115	0.46	N	193250	100	63 억		221148	N	N	0	N	00	N
39	20241125	111007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	479	-16	5	-3.23	2548876967	4903010	140.73	540	580	457	643	347	495	519.87	0.35	0	2474	568	531	458	421	348	550	440	63	148	100	340	1	1	63323377	303	-2.21	0.41	12	7.74	-217.00	1170.00	999	20231201	-52.05	353	20241115	35.69	977	-50.97	20240111	353	35.69	20241115	999	-52.05	20231201	353	35.69	20241115	0.46	N	193250	100	63 억		221148	N	N	0	N	00	N
40	20241125	100955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	482	-13	5	-2.63	2367829651	4518015	129.68	540	580	463	643	347	495	524.11	0.35	0	-17395	568	531	458	421	348	550	440	63	148	100	340	1	1	63323377	305	-2.22	0.41	12	7.13	-217.00	1170.00	999	20231201	-51.75	353	20241115	36.54	977	-50.67	20240111	353	36.54	20241115	999	-51.75	20231201	353	36.54	20241115	0.46	N	193250	100	63 억		221148	N	N	0	N	00	N
41	20241125	090956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	516	21	2	4.24	1481417734	2741509	78.69	540	580	504	643	347	495	540.42	0.35	0	-4200	568	531	458	421	348	550	440	63	148	100	340	1	1	63323377	327	-2.38	0.44	12	4.33	-217.00	1170.00	999	20231201	-48.35	353	20241115	46.18	977	-47.19	20240111	353	46.18	20241115	999	-48.35	20231201	353	46.18	20241115	0.46	N	193250	100	63 억		221148	N	N	0	N	00	N
42	20241122	160901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	495	114	1	29.92	1671898954	3482153	4009.16	385	495	385	495	267	381	480.13	0.36	0	-9251	412	396	377	361	342	404	369	63	114	100	260	1	1	63323377	313	-2.28	0.42	12	5.50	-217.00	1170.00	999	20231201	-50.45	353	20241115	40.23	977	-49.33	20240111	353	40.23	20241115	999	-50.45	20231201	353	40.23	20241115	0.48	N	193250	100	63 억		230376	N	N	0	N	00	N
43	20241122	150915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	495	114	1	29.92	1666448014	3471141	3996.48	385	495	385	495	267	381	480.09	0.36	0	-9253	412	396	377	361	342	404	369	63	114	100	260	1	1	63323377	313	-2.28	0.42	12	5.48	-217.00	1170.00	999	20231201	-50.45	353	20241115	40.23	977	-49.33	20240111	353	40.23	20241115	999	-50.45	20231201	353	40.23	20241115	0.48	N	193250	100	63 억		230376	N	N	0	N	00	N
44	20241122	140916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	495	114	1	29.92	1661029744	3460195	3983.88	385	495	385	495	267	381	480.04	0.36	0	-9253	412	396	377	361	342	404	369	63	114	100	260	1	1	63323377	313	-2.28	0.42	12	5.46	-217.00	1170.00	999	20231201	-50.45	353	20241115	40.23	977	-49.33	20240111	353	40.23	20241115	999	-50.45	20231201	353	40.23	20241115	0.48	N	193250	100	63 억		230376	N	N	0	N	00	N
45	20241122	130910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	495	114	1	29.92	1643883439	3425556	3943.99	385	495	385	495	267	381	479.89	0.36	0	-9253	412	396	377	361	342	404	369	63	114	100	260	1	1	63323377	313	-2.28	0.42	12	5.41	-217.00	1170.00	999	20231201	-50.45	353	20241115	40.23	977	-49.33	20240111	353	40.23	20241115	999	-50.45	20231201	353	40.23	20241115	0.48	N	193250	100	63 억		230376	N	N	0	N	00	N
46	20241122	120917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	495	114	1	29.92	1626866329	3391178	3904.41	385	495	385	495	267	381	479.73	0.36	0	-9253	412	396	377	361	342	404	369	63	114	100	260	1	1	63323377	313	-2.28	0.42	12	5.36	-217.00	1170.00	999	20231201	-50.45	353	20241115	40.23	977	-49.33	20240111	353	40.23	20241115	999	-50.45	20231201	353	40.23	20241115	0.48	N	193250	100	63 억		230376	N	N	0	N	00	N
47	20241122	110908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	495	114	1	29.92	1604778439	3346556	3853.04	385	495	385	495	267	381	479.53	0.36	0	-9253	412	396	377	361	342	404	369	63	114	100	260	1	1	63323377	313	-2.28	0.42	12	5.28	-217.00	1170.00	999	20231201	-50.45	353	20241115	40.23	977	-49.33	20240111	353	40.23	20241115	999	-50.45	20231201	353	40.23	20241115	0.48	N	193250	100	63 억		230376	N	N	0	N	00	N
48	20241122	100927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	495	114	1	29.92	1475948254	3086293	3553.39	385	495	385	495	267	381	478.23	0.36	0	-9253	412	396	377	361	342	404	369	63	114	100	260	1	1	63323377	313	-2.28	0.42	12	4.87	-217.00	1170.00	999	20231201	-50.45	353	20241115	40.23	977	-49.33	20240111	353	40.23	20241115	999	-50.45	20231201	353	40.23	20241115	0.48	N	193250	100	63 억		230376	N	N	0	N	00	N
49	20241122	090918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	390	9	2	2.36	8005525	20790	23.94	385	390	385	495	267	381	385.07	0.36	0	-1610	412	396	377	361	342	404	369	63	114	100	260	1	1	63323377	247	-1.80	0.33	12	0.03	-217.00	1170.00	999	20231201	-60.96	353	20241115	10.48	977	-60.08	20240111	353	10.48	20241115	999	-60.96	20231201	353	10.48	20241115	0.48	N	193250	100	63 억		230376	N	N	0	N	00	N
50	20241121	160908	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	381	-4	5	-1.04	32615609	86612	26.79	380	393	358	500	270	385	376.57	0.36	0	2334	449	417	397	365	345	433	381	63	115	100	260	1	1	63323377	241	-1.76	0.33	12	0.14	-217.00	1170.00	999	20231201	-61.86	353	20241115	7.93	977	-61.00	20240111	353	7.93	20241115	999	-61.86	20231201	353	7.93	20241115	0.48	N	193250	100	63 억		228042	N	N	0	N	01	N
51	20241121	150927	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	386	1	2	0.26	30432432	80882	25.02	380	393	358	500	270	385	376.26	0.36	0	5491	449	417	397	365	345	433	381	63	115	100	260	1	1	63323377	244	-1.78	0.33	12	0.13	-217.00	1170.00	999	20231201	-61.36	353	20241115	9.35	977	-60.49	20240111	353	9.35	20241115	999	-61.36	20231201	353	9.35	20241115	0.48	N	193250	100	63 억		228042	N	N	0	N	01	N
52	20241121	140925	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	392	7	2	1.82	26455770	70493	21.80	380	393	358	500	270	385	375.30	0.36	0	2378	449	417	397	365	345	433	381	63	115	100	260	1	1	63323377	248	-1.81	0.34	12	0.11	-217.00	1170.00	999	20231201	-60.76	353	20241115	11.05	977	-59.88	20240111	353	11.05	20241115	999	-60.76	20231201	353	11.05	20241115	0.48	N	193250	100	63 억		228042	N	N	0	N	01	N
53	20241121	130918	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	390	5	2	1.30	24854618	66388	20.53	380	390	358	500	270	385	374.38	0.36	0	2635	449	417	397	365	345	433	381	63	115	100	260	1	1	63323377	247	-1.80	0.33	12	0.10	-217.00	1170.00	999	20231201	-60.96	353	20241115	10.48	977	-60.08	20240111	353	10.48	20241115	999	-60.96	20231201	353	10.48	20241115	0.48	N	193250	100	63 억		228042	N	N	0	N	01	N
54	20241121	120918	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	384	-1	5	-0.26	21696621	58269	18.02	380	388	358	500	270	385	372.35	0.36	0	3556	449	417	397	365	345	433	381	63	115	100	260	1	1	63323377	243	-1.77	0.33	12	0.09	-217.00	1170.00	999	20231201	-61.56	353	20241115	8.78	977	-60.70	20240111	353	8.78	20241115	999	-61.56	20231201	353	8.78	20241115	0.48	N	193250	100	63 억		228042	N	N	0	N	01	N
55	20241121	110921	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	384	-1	5	-0.26	21563373	57922	17.91	380	388	358	500	270	385	372.28	0.36	0	3556	449	417	397	365	345	433	381	63	115	100	260	1	1	63323377	243	-1.77	0.33	12	0.09	-217.00	1170.00	999	20231201	-61.56	353	20241115	8.78	977	-60.70	20240111	353	8.78	20241115	999	-61.56	20231201	353	8.78	20241115	0.48	N	193250	100	63 억		228042	N	N	0	N	01	N
56	20241121	100922	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	372	-13	5	-3.38	16444273	44513	13.77	380	380	358	500	270	385	369.43	0.36	0	3877	449	417	397	365	345	433	381	63	115	100	260	1	1	63323377	236	-1.71	0.32	12	0.07	-217.00	1170.00	999	20231201	-62.76	353	20241115	5.38	977	-61.92	20240111	353	5.38	20241115	999	-62.76	20231201	353	5.38	20241115	0.48	N	193250	100	63 억		228042	N	N	0	N	01	N
57	20241121	090922	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	377	-8	5	-2.08	2564103	6796	2.10	380	380	376	500	270	385	377.30	0.36	0	-54	449	417	397	365	345	433	381	63	115	100	260	1	1	63323377	239	-1.74	0.32	12	0.01	-217.00	1170.00	999	20231201	-62.26	353	20241115	6.80	977	-61.41	20240111	353	6.80	20241115	999	-62.26	20231201	353	6.80	20241115	0.48	N	193250	100	63 억		228042	N	N	0	N	01	N
58	20241120	160915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	385	4	2	1.05	127938232	318543	405.89	377	429	377	495	267	381	401.86	0.33	0	16379	398	389	378	369	358	394	374	63	114	100	260	1	1	63323377	244	-1.77	0.33	12	0.50	-217.00	1170.00	999	20231201	-61.46	353	20241115	9.07	977	-60.59	20240111	353	9.07	20241115	999	-61.46	20231201	353	9.07	20241115	0.48	N	193250	100	63 억		211663	N	N	0	N	00	N
59	20241120	150926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	402	21	2	5.51	117653403	291949	372.00	377	429	377	495	267	381	402.99	0.33	0	20316	398	389	378	369	358	394	374	63	114	100	260	1	1	63323377	255	-1.85	0.34	12	0.46	-217.00	1170.00	999	20231201	-59.76	353	20241115	13.88	977	-58.85	20240111	353	13.88	20241115	999	-59.76	20231201	353	13.88	20241115	0.48	N	193250	100	63 억		211663	N	N	0	N	00	N
60	20241120	140928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	392	11	2	2.89	19819999	51378	65.47	377	393	377	495	267	381	385.77	0.33	0	-2103	398	389	378	369	358	394	374	63	114	100	260	1	1	63323377	248	-1.81	0.34	12	0.08	-217.00	1170.00	999	20231201	-60.76	353	20241115	11.05	977	-59.88	20240111	353	11.05	20241115	999	-60.76	20231201	353	11.05	20241115	0.48	N	193250	100	63 억		211663	N	N	0	N	00	N
61	20241120	130931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	381	0	3	0.00	8253344	21602	27.53	377	384	377	495	267	381	382.06	0.33	0	-431	398	389	378	369	358	394	374	63	114	100	260	1	1	63323377	241	-1.76	0.33	12	0.03	-217.00	1170.00	999	20231201	-61.86	353	20241115	7.93	977	-61.00	20240111	353	7.93	20241115	999	-61.86	20231201	353	7.93	20241115	0.48	N	193250	100	63 억		211663	N	N	0	N	00	N
62	20241120	120928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	379	-2	5	-0.52	8021126	20991	26.75	377	384	377	495	267	381	382.12	0.33	0	-645	398	389	378	369	358	394	374	63	114	100	260	1	1	63323377	240	-1.75	0.32	12	0.03	-217.00	1170.00	999	20231201	-62.06	353	20241115	7.37	977	-61.21	20240111	353	7.37	20241115	999	-62.06	20231201	353	7.37	20241115	0.48	N	193250	100	63 억		211663	N	N	0	N	00	N
63	20241120	110931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	379	-2	5	-0.52	7505621	19631	25.01	377	384	377	495	267	381	382.34	0.33	0	-520	398	389	378	369	358	394	374	63	114	100	260	1	1	63323377	240	-1.75	0.32	12	0.03	-217.00	1170.00	999	20231201	-62.06	353	20241115	7.37	977	-61.21	20240111	353	7.37	20241115	999	-62.06	20231201	353	7.37	20241115	0.48	N	193250	100	63 억		211663	N	N	0	N	00	N
64	20241120	100928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	379	-2	5	-0.52	2641496	6954	8.86	377	383	377	495	267	381	379.85	0.33	0	372	398	389	378	369	358	394	374	63	114	100	260	1	1	63323377	240	-1.75	0.32	12	0.01	-217.00	1170.00	999	20231201	-62.06	353	20241115	7.37	977	-61.21	20240111	353	7.37	20241115	999	-62.06	20231201	353	7.37	20241115	0.48	N	193250	100	63 억		211663	N	N	0	N	00	N
65	20241120	090927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	380	-1	5	-0.26	1230331	3246	4.14	377	381	377	495	267	381	379.03	0.33	0	926	398	389	378	369	358	394	374	63	114	100	260	1	1	63323377	241	-1.75	0.32	12	0.01	-217.00	1170.00	999	20231201	-61.96	353	20241115	7.65	977	-61.11	20240111	353	7.65	20241115	999	-61.96	20231201	353	7.65	20241115	0.48	N	193250	100	63 억		211663	N	N	0	N	00	N
66	20241119	160837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	381	6	2	1.60	29391868	78269	72.39	375	387	367	487	263	375	375.52	0.34	0	-2132	403	388	374	359	345	396	367	63	112	100	260	1	1	63323377	241	-1.76	0.33	12	0.12	-217.00	1170.00	999	20231201	-61.86	353	20241115	7.93	977	-61.00	20240111	353	7.93	20241115	999	-61.86	20231201	353	7.93	20241115	0.49	N	193250	100	63 억		213794	N	N	0	N	00	N
67	20241119	150850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	384	9	2	2.40	25598044	68393	63.26	375	384	367	487	263	375	374.28	0.34	0	-2132	403	388	374	359	345	396	367	63	112	100	260	1	1	63323377	243	-1.77	0.33	12	0.11	-217.00	1170.00	999	20231201	-61.56	353	20241115	8.78	977	-60.70	20240111	353	8.78	20241115	999	-61.56	20231201	353	8.78	20241115	0.49	N	193250	100	63 억		213794	N	N	0	N	00	N
68	20241119	140850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	372	-3	5	-0.80	18835826	50334	46.56	375	378	367	487	263	375	374.22	0.34	0	-1320	403	388	374	359	345	396	367	63	112	100	260	1	1	63323377	236	-1.71	0.32	12	0.08	-217.00	1170.00	999	20231201	-62.76	353	20241115	5.38	977	-61.92	20240111	353	5.38	20241115	999	-62.76	20231201	353	5.38	20241115	0.49	N	193250	100	63 억		213794	N	N	0	N	00	N
69	20241119	130853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	372	-3	5	-0.80	17491285	46720	43.21	375	378	367	487	263	375	374.39	0.34	0	-195	403	388	374	359	345	396	367	63	112	100	260	1	1	63323377	236	-1.71	0.32	12	0.07	-217.00	1170.00	999	20231201	-62.76	353	20241115	5.38	977	-61.92	20240111	353	5.38	20241115	999	-62.76	20231201	353	5.38	20241115	0.49	N	193250	100	63 억		213794	N	N	0	N	00	N
70	20241119	120843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	372	-3	5	-0.80	14677239	39103	36.17	375	378	370	487	263	375	375.35	0.34	0	-1083	403	388	374	359	345	396	367	63	112	100	260	1	1	63323377	236	-1.71	0.32	12	0.06	-217.00	1170.00	999	20231201	-62.76	353	20241115	5.38	977	-61.92	20240111	353	5.38	20241115	999	-62.76	20231201	353	5.38	20241115	0.49	N	193250	100	63 억		213794	N	N	0	N	00	N
71	20241119	110852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	376	1	2	0.27	13947332	37133	34.35	375	378	370	487	263	375	375.60	0.34	0	-983	403	388	374	359	345	396	367	63	112	100	260	1	1	63323377	238	-1.73	0.32	12	0.06	-217.00	1170.00	999	20231201	-62.36	353	20241115	6.52	977	-61.51	20240111	353	6.52	20241115	999	-62.36	20231201	353	6.52	20241115	0.49	N	193250	100	63 억		213794	N	N	0	N	00	N
72	20241119	100916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	373	-2	5	-0.53	13164200	35024	32.40	375	378	373	487	263	375	375.86	0.34	0	-1557	403	388	374	359	345	396	367	63	112	100	260	1	1	63323377	236	-1.72	0.32	12	0.06	-217.00	1170.00	999	20231201	-62.66	353	20241115	5.67	977	-61.82	20240111	353	5.67	20241115	999	-62.66	20231201	353	5.67	20241115	0.49	N	193250	100	63 억		213794	N	N	0	N	00	N
73	20241119	090908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	378	3	2	0.80	8485797	22569	20.87	375	378	375	487	263	375	375.99	0.34	0	55	403	388	374	359	345	396	367	63	112	100	260	1	1	63323377	239	-1.74	0.32	12	0.04	-217.00	1170.00	999	20231201	-62.16	353	20241115	7.08	977	-61.31	20240111	353	7.08	20241115	999	-62.16	20231201	353	7.08	20241115	0.49	N	193250	100	63 억		213794	N	N	0	N	00	N
74	20241118	160841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	375	8	2	2.18	40339419	107927	99.69	367	389	360	477	257	367	373.75	0.34	0	-1034	387	377	365	355	343	371	349	63	110	100	250	1	1	63323377	237	-1.73	0.32	12	0.17	-217.00	1170.00	999	20231201	-62.46	353	20241115	6.23	977	-61.62	20240111	353	6.23	20241115	999	-62.46	20231201	353	6.23	20241115	0.50	N	193250	100	63 억		214827	N	N	0	N	00	N
75	20241118	150852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	378	11	2	3.00	39347800	105280	97.25	367	389	360	477	257	367	373.74	0.34	0	-1222	387	377	365	355	343	371	349	63	110	100	250	1	1	63323377	239	-1.74	0.32	12	0.17	-217.00	1170.00	999	20231201	-62.16	353	20241115	7.08	977	-61.31	20240111	353	7.08	20241115	999	-62.16	20231201	353	7.08	20241115	0.50	N	193250	100	63 억		214827	N	N	0	N	00	N
76	20241118	140853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	380	13	2	3.54	34175338	91574	84.59	367	385	360	477	257	367	373.20	0.34	0	-1163	387	377	365	355	343	371	349	63	110	100	250	1	1	63323377	241	-1.75	0.32	12	0.14	-217.00	1170.00	999	20231201	-61.96	353	20241115	7.65	977	-61.11	20240111	353	7.65	20241115	999	-61.96	20231201	353	7.65	20241115	0.50	N	193250	100	63 억		214827	N	N	0	N	00	N
77	20241118	130850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	377	10	2	2.72	22994191	62234	57.49	367	378	360	477	257	367	369.48	0.34	0	400	387	377	365	355	343	371	349	63	110	100	250	1	1	63323377	239	-1.74	0.32	12	0.10	-217.00	1170.00	999	20231201	-62.26	353	20241115	6.80	977	-61.41	20240111	353	6.80	20241115	999	-62.26	20231201	353	6.80	20241115	0.50	N	193250	100	63 억		214827	N	N	0	N	00	N
78	20241118	120853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	372	5	2	1.36	21657884	58680	54.20	367	378	360	477	257	367	369.08	0.34	0	1621	387	377	365	355	343	371	349	63	110	100	250	1	1	63323377	236	-1.71	0.32	12	0.09	-217.00	1170.00	999	20231201	-62.76	353	20241115	5.38	977	-61.92	20240111	353	5.38	20241115	999	-62.76	20231201	353	5.38	20241115	0.50	N	193250	100	63 억		214827	N	N	0	N	00	N
79	20241118	110853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	371	4	2	1.09	21245488	57582	53.19	367	378	360	477	257	367	368.96	0.34	0	2486	387	377	365	355	343	371	349	63	110	100	250	1	1	63323377	235	-1.71	0.32	12	0.09	-217.00	1170.00	999	20231201	-62.86	353	20241115	5.10	977	-62.03	20240111	353	5.10	20241115	999	-62.86	20231201	353	5.10	20241115	0.50	N	193250	100	63 억		214827	N	N	0	N	00	N
80	20241118	100842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	375	8	2	2.18	16836179	45821	42.32	367	375	360	477	257	367	367.43	0.34	0	1729	387	377	365	355	343	371	349	63	110	100	250	1	1	63323377	237	-1.73	0.32	12	0.07	-217.00	1170.00	999	20231201	-62.46	353	20241115	6.23	977	-61.62	20240111	353	6.23	20241115	999	-62.46	20231201	353	6.23	20241115	0.50	N	193250	100	63 억		214827	N	N	0	N	00	N
81	20241118	090841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	360	-7	5	-1.91	1911707	5259	4.86	367	367	360	477	257	367	363.51	0.34	0	1169	387	377	365	355	343	371	349	63	110	100	250	1	1	63323377	228	-1.66	0.31	12	0.01	-217.00	1170.00	999	20231201	-63.96	353	20241115	1.98	977	-63.15	20240111	353	1.98	20241115	999	-63.96	20231201	353	1.98	20241115	0.50	N	193250	100	63 억		214827	N	N	0	N	00	N
82	20241115	160912	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	367	-6	5	-1.61	39558067	107885	77.85	370	375	353	484	262	373	366.67	0.34	0	-206	391	381	370	360	349	376	355	63	111	100	260	1	1	63323377	232	-1.69	0.31	12	0.17	-217.00	1170.00	999	20231201	-63.26	353	20241115	3.97	977	-62.44	20240111	353	3.97	20241115	999	-63.26	20231201	353	3.97	20241115	0.52	N	193250	100	63 억		215033	N	N	0	N	00	N
83	20241115	150938	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	374	1	2	0.27	38928649	106170	76.61	370	375	353	484	262	373	366.66	0.34	0	893	391	381	370	360	349	376	355	63	111	100	260	1	1	63323377	237	-1.72	0.32	12	0.17	-217.00	1170.00	999	20231201	-62.56	353	20241115	5.95	977	-61.72	20240111	353	5.95	20241115	999	-62.56	20231201	353	5.95	20241115	0.52	N	193250	100	63 억		215033	N	N	0	N	00	N
84	20241115	140928	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	372	-1	5	-0.27	32392575	88545	63.89	370	375	353	484	262	373	365.83	0.34	0	-92	391	381	370	360	349	376	355	63	111	100	260	1	1	63323377	236	-1.71	0.32	12	0.14	-217.00	1170.00	999	20231201	-62.76	353	20241115	5.38	977	-61.92	20240111	353	5.38	20241115	999	-62.76	20231201	353	5.38	20241115	0.52	N	193250	100	63 억		215033	N	N	0	N	00	N
85	20241115	130929	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	373	0	3	0.00	28220833	77397	55.85	370	373	353	484	262	373	364.62	0.34	0	134	391	381	370	360	349	376	355	63	111	100	260	1	1	63323377	236	-1.72	0.32	12	0.12	-217.00	1170.00	999	20231201	-62.66	353	20241115	5.67	977	-61.82	20240111	353	5.67	20241115	999	-62.66	20231201	353	5.67	20241115	0.52	N	193250	100	63 억		215033	N	N	0	N	00	N
86	20241115	120932	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	365	-8	5	-2.14	14075399	39047	28.18	370	370	353	484	262	373	360.47	0.34	0	-752	391	381	370	360	349	376	355	63	111	100	260	1	1	63323377	231	-1.68	0.31	12	0.06	-217.00	1170.00	999	20231201	-63.46	353	20241115	3.40	977	-62.64	20240111	353	3.40	20241115	999	-63.46	20231201	353	3.40	20241115	0.52	N	193250	100	63 억		215033	N	N	0	N	00	N
87	20241115	110908	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	366	-7	5	-1.88	12947196	35925	25.92	370	370	353	484	262	373	360.40	0.34	0	-423	391	381	370	360	349	376	355	63	111	100	260	1	1	63323377	232	-1.69	0.31	12	0.06	-217.00	1170.00	999	20231201	-63.36	353	20241115	3.68	977	-62.54	20240111	353	3.68	20241115	999	-63.36	20231201	353	3.68	20241115	0.52	N	193250	100	63 억		215033	N	N	0	N	00	N
88	20241115	100908	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	361	-12	5	-3.22	7174467	19921	14.37	370	370	353	484	262	373	360.15	0.34	0	535	391	381	370	360	349	376	355	63	111	100	260	1	1	63323377	229	-1.66	0.31	12	0.03	-217.00	1170.00	999	20231201	-63.86	353	20241115	2.27	977	-63.05	20240111	353	2.27	20241115	999	-63.86	20231201	353	2.27	20241115	0.52	N	193250	100	63 억		215033	N	N	0	N	00	N
89	20241115	090829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	369	-4	5	-1.07	595022	1612	1.16	370	370	367	484	262	373	369.12	0.34	0	-30	391	381	370	360	349	376	355	63	111	100	260	1	1	63323377	234	-1.70	0.32	12	0.00	-217.00	1170.00	999	20231201	-63.06	359	20241114	2.79	977	-62.23	20240111	359	2.79	20241114	999	-63.06	20231201	359	2.79	20241114	0.52	N	193250	100	63 억		215033	N	N	0	N	00	N
90	20241114	160902	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	364	-16	5	-4.21	42309361	115768	91.98	376	380	359	494	266	380	365.47	0.34	0	-1494	402	391	382	371	362	386	366	63	114	100	260	1	1	63323377	230	-1.68	0.31	12	0.18	-217.00	1170.00	999	20231201	-63.56	359	20241114	1.39	977	-62.74	20240111	359	1.39	20241114	999	-63.56	20231201	359	1.39	20241114	0.55	N	193250	100	63 억		216527	N	N	0	N	00	N
91	20241114	150908	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	364	-16	5	-4.21	29077948	79172	62.90	376	380	361	494	266	380	367.28	0.34	0	416	402	391	382	371	362	386	366	63	114	100	260	1	1	63323377	230	-1.68	0.31	12	0.13	-217.00	1170.00	999	20231201	-63.56	361	20241114	0.83	977	-62.74	20240111	361	0.83	20241114	999	-63.56	20231201	361	0.83	20241114	0.55	N	193250	100	63 억		216527	N	N	0	N	00	N
92	20241114	140901	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	367	-13	5	-3.42	15678703	42306	33.61	376	380	364	494	266	380	370.60	0.34	0	1318	402	391	382	371	362	386	366	63	114	100	260	1	1	63323377	232	-1.69	0.31	12	0.07	-217.00	1170.00	999	20231201	-63.26	364	20241114	0.82	977	-62.44	20240111	364	0.82	20241114	999	-63.26	20231201	364	0.82	20241114	0.55	N	193250	100	63 억		216527	N	N	0	N	00	N
93	20241114	130902	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	369	-11	5	-2.89	10895950	29293	23.27	376	380	364	494	266	380	371.96	0.34	0	1268	402	391	382	371	362	386	366	63	114	100	260	1	1	63323377	234	-1.70	0.32	12	0.05	-217.00	1170.00	999	20231201	-63.06	364	20241114	1.37	977	-62.23	20240111	364	1.37	20241114	999	-63.06	20231201	364	1.37	20241114	0.55	N	193250	100	63 억		216527	N	N	0	N	00	N
94	20241114	120900	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	375	-5	5	-1.32	8323945	22330	17.74	376	380	364	494	266	380	372.77	0.34	0	950	402	391	382	371	362	386	366	63	114	100	260	1	1	63323377	237	-1.73	0.32	12	0.04	-217.00	1170.00	999	20231201	-62.46	364	20241114	3.02	977	-61.62	20240111	364	3.02	20241114	999	-62.46	20231201	364	3.02	20241114	0.55	N	193250	100	63 억		216527	N	N	0	N	00	N
95	20241114	110858	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	375	-5	5	-1.32	6115785	16408	13.04	376	380	364	494	266	380	372.73	0.34	0	689	402	391	382	371	362	386	366	63	114	100	260	1	1	63323377	237	-1.73	0.32	12	0.03	-217.00	1170.00	999	20231201	-62.46	364	20241114	3.02	977	-61.62	20240111	364	3.02	20241114	999	-62.46	20231201	364	3.02	20241114	0.55	N	193250	100	63 억		216527	N	N	0	N	00	N
96	20241114	100919	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	368	-12	5	-3.16	1229759	3292	2.62	376	376	364	494	266	380	373.56	0.34	0	1806	402	391	382	371	362	386	366	63	114	100	260	1	1	63323377	233	-1.70	0.31	12	0.01	-217.00	1170.00	999	20231201	-63.16	364	20241114	1.10	977	-62.33	20240111	364	1.10	20241114	999	-63.16	20231201	364	1.10	20241114	0.55	N	193250	100	63 억		216527	N	N	0	N	00	N
97	20241114	090854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	380	0	3	0.00	0	0	0.00	0	0	0	494	266	380	0.00	0.34	0	0	402	391	382	371	362	386	366	63	114	100	260	1	1	63323377	241	-1.75	0.32	12	0.00	-217.00	1170.00	999	20231201	-61.96	373	20241113	1.88	977	-61.11	20240111	373	1.88	20241113	999	-61.96	20231201	373	1.88	20241113	0.55	N	193250	100	63 억		216527	N	N	0	N	00	N
98	20241113	160542	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	380	-14	5	-3.55	47465232	125854	105.64	393	393	373	512	276	394	377.14	0.34	0	-105	422	407	393	378	364	401	372	63	118	100	270	1	1	63323377	241	-1.75	0.32	12	0.20	-217.00	1170.00	999	20231201	-61.96	373	20241113	1.88	977	-61.11	20240111	373	1.88	20241113	999	-61.96	20231201	373	1.88	20241113	0.57	N	193250	100	63 억		216632	N	N	0	N	00	N
99	20241113	150611	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	380	-14	5	-3.55	44925499	119103	99.97	393	393	373	512	276	394	377.20	0.34	0	-53	422	407	393	378	364	401	372	63	118	100	270	1	1	63323377	241	-1.75	0.32	12	0.19	-217.00	1170.00	999	20231201	-61.96	373	20241113	1.88	977	-61.11	20240111	373	1.88	20241113	999	-61.96	20231201	373	1.88	20241113	0.57	N	193250	100	63 억		216632	N	N	0	N	00	N
100	20241113	140607	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	381	-13	5	-3.30	41107172	108936	91.44	393	393	373	512	276	394	377.35	0.34	0	374	422	407	393	378	364	401	372	63	118	100	270	1	1	63323377	241	-1.76	0.33	12	0.17	-217.00	1170.00	999	20231201	-61.86	373	20241113	2.14	977	-61.00	20240111	373	2.14	20241113	999	-61.86	20231201	373	2.14	20241113	0.57	N	193250	100	63 억		216632	N	N	0	N	00	N
101	20241113	130606	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	379	-15	5	-3.81	27344595	72439	60.81	393	393	373	512	276	394	377.48	0.34	0	368	422	407	393	378	364	401	372	63	118	100	270	1	1	63323377	240	-1.75	0.32	12	0.11	-217.00	1170.00	999	20231201	-62.06	373	20241113	1.61	977	-61.21	20240111	373	1.61	20241113	999	-62.06	20231201	373	1.61	20241113	0.57	N	193250	100	63 억		216632	N	N	0	N	00	N
102	20241113	120603	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	381	-13	5	-3.30	25453512	67418	56.59	393	393	373	512	276	394	377.55	0.34	0	119	422	407	393	378	364	401	372	63	118	100	270	1	1	63323377	241	-1.76	0.33	12	0.11	-217.00	1170.00	999	20231201	-61.86	373	20241113	2.14	977	-61.00	20240111	373	2.14	20241113	999	-61.86	20231201	373	2.14	20241113	0.57	N	193250	100	63 억		216632	N	N	0	N	00	N
103	20241113	110601	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	383	-11	5	-2.79	23089440	61153	51.33	393	393	373	512	276	394	377.57	0.34	0	-2011	422	407	393	378	364	401	372	63	118	100	270	1	1	63323377	243	-1.76	0.33	12	0.10	-217.00	1170.00	999	20231201	-61.66	373	20241113	2.68	977	-60.80	20240111	373	2.68	20241113	999	-61.66	20231201	373	2.68	20241113	0.57	N	193250	100	63 억		216632	N	N	0	N	00	N
104	20241113	100601	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	377	-17	5	-4.31	10546380	27714	23.26	393	393	373	512	276	394	380.54	0.34	0	-1894	422	407	393	378	364	401	372	63	118	100	270	1	1	63323377	239	-1.74	0.32	12	0.04	-217.00	1170.00	999	20231201	-62.26	373	20241113	1.07	977	-61.41	20240111	373	1.07	20241113	999	-62.26	20231201	373	1.07	20241113	0.57	N	193250	100	63 억		216632	N	N	0	N	00	N
105	20241113	090553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	388	-6	5	-1.52	392668	1006	0.84	393	393	388	512	276	394	390.33	0.34	0	-20	422	407	393	378	364	401	372	63	118	100	270	1	1	63323377	246	-1.79	0.33	12	0.00	-217.00	1170.00	999	20231201	-61.16	379	20241112	2.37	977	-60.29	20240111	379	2.37	20241112	999	-61.16	20231201	379	2.37	20241112	0.57	N	193250	100	63 억		216632	N	N	0	N	00	N
106	20241112	160829	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	394	-13	5	-3.19	46832941	119127	189.07	408	408	379	529	285	407	393.13	0.34	0	1374	426	416	408	398	390	412	394	63	122	100	280	1	1	63323377	249	-1.82	0.34	12	0.19	-217.00	1170.00	999	20231201	-60.56	379	20241112	3.96	977	-59.67	20240111	379	3.96	20241112	999	-60.56	20231201	379	3.96	20241112	0.57	N	193250	100	63 억		215258	N	N	0	N	00	N
107	20241112	150837	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	391	-16	5	-3.93	45227719	115036	182.58	408	408	379	529	285	407	393.16	0.34	0	1955	426	416	408	398	390	412	394	63	122	100	280	1	1	63323377	248	-1.80	0.33	12	0.18	-217.00	1170.00	999	20231201	-60.86	379	20241112	3.17	977	-59.98	20240111	379	3.17	20241112	999	-60.86	20231201	379	3.17	20241112	0.57	N	193250	100	63 억		215258	N	N	0	N	00	N
108	20241112	140841	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	392	-15	5	-3.69	33063204	83441	132.43	408	408	390	529	285	407	396.25	0.34	0	1813	426	416	408	398	390	412	394	63	122	100	280	1	1	63323377	248	-1.81	0.34	12	0.13	-217.00	1170.00	999	20231201	-60.76	390	20241112	0.51	977	-59.88	20240111	390	0.51	20241112	999	-60.76	20231201	390	0.51	20241112	0.57	N	193250	100	63 억		215258	N	N	0	N	00	N
109	20241112	130839	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	393	-14	5	-3.44	31674970	79909	126.83	408	408	390	529	285	407	396.39	0.34	0	1964	426	416	408	398	390	412	394	63	122	100	280	1	1	63323377	249	-1.81	0.34	12	0.13	-217.00	1170.00	999	20231201	-60.66	390	20241112	0.77	977	-59.77	20240111	390	0.77	20241112	999	-60.66	20231201	390	0.77	20241112	0.57	N	193250	100	63 억		215258	N	N	0	N	00	N
110	20241112	120838	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	401	-6	5	-1.47	30849996	77824	123.52	408	408	390	529	285	407	396.41	0.34	0	1855	426	416	408	398	390	412	394	63	122	100	280	1	1	63323377	254	-1.85	0.34	12	0.12	-217.00	1170.00	999	20231201	-59.86	390	20241112	2.82	977	-58.96	20240111	390	2.82	20241112	999	-59.86	20231201	390	2.82	20241112	0.57	N	193250	100	63 억		215258	N	N	0	N	00	N
111	20241112	110837	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	396	-11	5	-2.70	11432127	28664	45.49	408	408	390	529	285	407	398.83	0.34	0	3645	426	416	408	398	390	412	394	63	122	100	280	1	1	63323377	251	-1.82	0.34	12	0.05	-217.00	1170.00	999	20231201	-60.36	390	20241112	1.54	977	-59.47	20240111	390	1.54	20241112	999	-60.36	20231201	390	1.54	20241112	0.57	N	193250	100	63 억		215258	N	N	0	N	00	N
112	20241112	100834	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	403	-4	5	-0.98	8886601	22273	35.35	408	408	390	529	285	407	398.99	0.34	0	2045	426	416	408	398	390	412	394	63	122	100	280	1	1	63323377	255	-1.86	0.34	12	0.04	-217.00	1170.00	999	20231201	-59.66	390	20241112	3.33	977	-58.75	20240111	390	3.33	20241112	999	-59.66	20231201	390	3.33	20241112	0.57	N	193250	100	63 억		215258	N	N	0	N	00	N
113	20241112	090834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	401	-6	5	-1.47	742303	1827	2.90	408	408	401	529	285	407	406.30	0.34	0	-185	426	416	408	398	390	412	394	63	122	100	280	1	1	63323377	254	-1.85	0.34	12	0.00	-217.00	1170.00	999	20231201	-59.86	400	20241107	0.25	977	-58.96	20240111	400	0.25	20241107	999	-59.86	20231201	400	0.25	20241107	0.57	N	193250	100	63 억		215258	N	N	0	N	00	N
114	20241111	160828	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	407	2	2	0.49	25470884	63006	94.68	418	418	400	526	284	405	404.26	0.34	0	1761	419	412	406	399	393	415	402	63	121	100	280	1	1	63323377	258	-1.88	0.35	12	0.10	-217.00	1170.00	999	20231201	-59.26	400	20241111	1.75	977	-58.34	20240111	400	1.75	20241111	999	-59.26	20231201	400	1.75	20241111	0.57	N	193250	100	63 억		213497	N	N	0	N	00	N
115	20241111	150852	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	405	0	3	0.00	23507673	58174	87.42	418	418	400	526	284	405	404.09	0.34	0	1852	419	412	406	399	393	415	402	63	121	100	280	1	1	63323377	256	-1.87	0.35	12	0.09	-217.00	1170.00	999	20231201	-59.46	400	20241111	1.25	977	-58.55	20240111	400	1.25	20241111	999	-59.46	20231201	400	1.25	20241111	0.57	N	193250	100	63 억		213497	N	N	0	N	00	N
116	20241111	140840	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	404	-1	5	-0.25	20896354	51701	77.69	418	418	400	526	284	405	404.18	0.34	0	1026	419	412	406	399	393	415	402	63	121	100	280	1	1	63323377	256	-1.86	0.35	12	0.08	-217.00	1170.00	999	20231201	-59.56	400	20241111	1.00	977	-58.65	20240111	400	1.00	20241111	999	-59.56	20231201	400	1.00	20241111	0.57	N	193250	100	63 억		213497	N	N	0	N	00	N
117	20241111	130838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	402	-3	5	-0.74	12149756	29892	44.92	418	418	402	526	284	405	406.46	0.34	0	924	419	412	406	399	393	415	402	63	121	100	280	1	1	63323377	255	-1.85	0.34	12	0.05	-217.00	1170.00	999	20231201	-59.76	400	20241107	0.50	977	-58.85	20240111	400	0.50	20241107	999	-59.76	20231201	400	0.50	20241107	0.57	N	193250	100	63 억		213497	N	N	0	N	00	N
118	20241111	120835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	406	1	2	0.25	11208764	27552	41.40	418	418	403	526	284	405	406.82	0.34	0	749	419	412	406	399	393	415	402	63	121	100	280	1	1	63323377	257	-1.87	0.35	12	0.04	-217.00	1170.00	999	20231201	-59.36	400	20241107	1.50	977	-58.44	20240111	400	1.50	20241107	999	-59.36	20231201	400	1.50	20241107	0.57	N	193250	100	63 억		213497	N	N	0	N	00	N
119	20241111	110832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	407	2	2	0.49	8082443	19866	29.85	418	418	403	526	284	405	406.85	0.34	0	212	419	412	406	399	393	415	402	63	121	100	280	1	1	63323377	258	-1.88	0.35	12	0.03	-217.00	1170.00	999	20231201	-59.26	400	20241107	1.75	977	-58.34	20240111	400	1.75	20241107	999	-59.26	20231201	400	1.75	20241107	0.57	N	193250	100	63 억		213497	N	N	0	N	00	N
120	20241111	100828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	403	-2	5	-0.49	3001321	7370	11.07	418	418	403	526	284	405	407.23	0.34	0	288	419	412	406	399	393	415	402	63	121	100	280	1	1	63323377	255	-1.86	0.34	12	0.01	-217.00	1170.00	999	20231201	-59.66	400	20241107	0.75	977	-58.75	20240111	400	0.75	20241107	999	-59.66	20231201	400	0.75	20241107	0.57	N	193250	100	63 억		213497	N	N	0	N	00	N
121	20241111	090825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	409	4	2	0.99	572376	1385	2.08	418	418	404	526	284	405	413.27	0.34	0	-223	419	412	406	399	393	415	402	63	121	100	280	1	1	63323377	259	-1.88	0.35	12	0.00	-217.00	1170.00	999	20231201	-59.06	400	20241107	2.25	977	-58.14	20240111	400	2.25	20241107	999	-59.06	20231201	400	2.25	20241107	0.57	N	193250	100	63 억		213497	N	N	0	N	00	N
122	20241108	160820	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	405	4	2	1.00	26981461	66548	117.31	401	413	400	521	281	401	405.44	0.34	0	-137	413	406	403	396	393	405	395	63	120	100	280	1	1	63323377	256	-1.87	0.35	12	0.11	-217.00	1170.00	999	20231201	-59.46	400	20241108	1.25	977	-58.55	20240111	400	1.25	20241108	999	-59.46	20231201	400	1.25	20241108	0.66	N	193250	100	63 억		213634	N	N	0	N	00	N
123	20241108	150828	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	408	7	2	1.75	25953176	64012	112.84	401	413	400	521	281	401	405.44	0.34	0	326	413	406	403	396	393	405	395	63	120	100	280	1	1	63323377	258	-1.88	0.35	12	0.10	-217.00	1170.00	999	20231201	-59.16	400	20241108	2.00	977	-58.24	20240111	400	2.00	20241108	999	-59.16	20231201	400	2.00	20241108	0.66	N	193250	100	63 억		213634	N	N	0	N	00	N
124	20241108	140827	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	409	8	2	2.00	17650423	43335	76.39	401	413	400	521	281	401	407.30	0.34	0	-2166	413	406	403	396	393	405	395	63	120	100	280	1	1	63323377	259	-1.88	0.35	12	0.07	-217.00	1170.00	999	20231201	-59.06	400	20241108	2.25	977	-58.14	20240111	400	2.25	20241108	999	-59.06	20231201	400	2.25	20241108	0.66	N	193250	100	63 억		213634	N	N	0	N	00	N
125	20241108	130829	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	410	9	2	2.24	17378378	42666	75.21	401	413	400	521	281	401	407.31	0.34	0	-2100	413	406	403	396	393	405	395	63	120	100	280	1	1	63323377	260	-1.89	0.35	12	0.07	-217.00	1170.00	999	20231201	-58.96	400	20241108	2.50	977	-58.03	20240111	400	2.50	20241108	999	-58.96	20231201	400	2.50	20241108	0.66	N	193250	100	63 억		213634	N	N	0	N	00	N
126	20241108	120828	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	407	6	2	1.50	9555955	23478	41.39	401	413	400	521	281	401	407.02	0.34	0	-72	413	406	403	396	393	405	395	63	120	100	280	1	1	63323377	258	-1.88	0.35	12	0.04	-217.00	1170.00	999	20231201	-59.26	400	20241108	1.75	977	-58.34	20240111	400	1.75	20241108	999	-59.26	20231201	400	1.75	20241108	0.66	N	193250	100	63 억		213634	N	N	0	N	00	N
127	20241108	110827	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	407	6	2	1.50	7849276	19260	33.95	401	413	400	521	281	401	407.54	0.34	0	-112	413	406	403	396	393	405	395	63	120	100	280	1	1	63323377	258	-1.88	0.35	12	0.03	-217.00	1170.00	999	20231201	-59.26	400	20241108	1.75	977	-58.34	20240111	400	1.75	20241108	999	-59.26	20231201	400	1.75	20241108	0.66	N	193250	100	63 억		213634	N	N	0	N	00	N
128	20241108	100837	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	407	6	2	1.50	4261453	10474	18.46	401	413	400	521	281	401	406.86	0.34	0	-64	413	406	403	396	393	405	395	63	120	100	280	1	1	63323377	258	-1.88	0.35	12	0.02	-217.00	1170.00	999	20231201	-59.26	400	20241108	1.75	977	-58.34	20240111	400	1.75	20241108	999	-59.26	20231201	400	1.75	20241108	0.66	N	193250	100	63 억		213634	N	N	0	N	00	N
129	20241108	090821	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	408	7	2	1.75	1256357	3103	5.47	401	408	400	521	281	401	404.88	0.34	0	-16	413	406	403	396	393	405	395	63	120	100	280	1	1	63323377	258	-1.88	0.35	12	0.00	-217.00	1170.00	999	20231201	-59.16	400	20241108	2.00	977	-58.24	20240111	400	2.00	20241108	999	-59.16	20231201	400	2.00	20241108	0.66	N	193250	100	63 억		213634	N	N	0	N	00	N
130	20241107	160821	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	401	-3	5	-0.74	22896832	56727	69.01	404	410	400	525	283	404	403.63	0.33	0	7309	416	410	406	400	396	409	399	63	121	100	280	1	1	63323377	254	-1.85	0.34	12	0.09	-217.00	1170.00	999	20231201	-59.86	400	20241107	0.25	977	-58.96	20240111	400	0.25	20241107	999	-59.86	20231201	400	0.25	20241107	0.69	N	193250	100	63 억		206325	N	N	0	N	00	N
131	20241107	150825	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	407	3	2	0.74	18196658	45085	54.85	404	410	401	525	283	404	403.61	0.33	0	7872	416	410	406	400	396	409	399	63	121	100	280	1	1	63323377	258	-1.88	0.35	12	0.07	-217.00	1170.00	999	20231201	-59.26	401	20241107	1.50	977	-58.34	20240111	401	1.50	20241107	999	-59.26	20231201	401	1.50	20241107	0.69	N	193250	100	63 억		206325	N	N	0	N	00	N
132	20241107	140827	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	406	2	2	0.50	15548810	38548	46.90	404	410	401	525	283	404	403.36	0.33	0	7872	416	410	406	400	396	409	399	63	121	100	280	1	1	63323377	257	-1.87	0.35	12	0.06	-217.00	1170.00	999	20231201	-59.36	401	20241107	1.25	977	-58.44	20240111	401	1.25	20241107	999	-59.36	20231201	401	1.25	20241107	0.69	N	193250	100	63 억		206325	N	N	0	N	00	N
133	20241107	130829	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	406	2	2	0.50	14821995	36742	44.70	404	410	401	525	283	404	403.41	0.33	0	7789	416	410	406	400	396	409	399	63	121	100	280	1	1	63323377	257	-1.87	0.35	12	0.06	-217.00	1170.00	999	20231201	-59.36	401	20241107	1.25	977	-58.44	20240111	401	1.25	20241107	999	-59.36	20231201	401	1.25	20241107	0.69	N	193250	100	63 억		206325	N	N	0	N	00	N
134	20241107	120825	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	405	1	2	0.25	9331360	23104	28.11	404	410	401	525	283	404	403.89	0.33	0	6200	416	410	406	400	396	409	399	63	121	100	280	1	1	63323377	256	-1.87	0.35	12	0.04	-217.00	1170.00	999	20231201	-59.46	401	20241107	1.00	977	-58.55	20240111	401	1.00	20241107	999	-59.46	20231201	401	1.00	20241107	0.69	N	193250	100	63 억		206325	N	N	0	N	00	N
135	20241107	110822	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	405	1	2	0.25	8778431	21739	26.45	404	410	401	525	283	404	403.81	0.33	0	6180	416	410	406	400	396	409	399	63	121	100	280	1	1	63323377	256	-1.87	0.35	12	0.03	-217.00	1170.00	999	20231201	-59.46	401	20241107	1.00	977	-58.55	20240111	401	1.00	20241107	999	-59.46	20231201	401	1.00	20241107	0.69	N	193250	100	63 억		206325	N	N	0	N	00	N
136	20241107	100823	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	404	0	3	0.00	5157827	12741	15.50	404	410	401	525	283	404	404.82	0.33	0	5946	416	410	406	400	396	409	399	63	121	100	280	1	1	63323377	256	-1.86	0.35	12	0.02	-217.00	1170.00	999	20231201	-59.56	401	20241107	0.75	977	-58.65	20240111	401	0.75	20241107	999	-59.56	20231201	401	0.75	20241107	0.69	N	193250	100	63 억		206325	N	N	0	N	00	N
137	20241107	090822	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	401	-3	5	-0.74	121010	301	0.37	404	404	401	525	283	404	402.03	0.33	0	0	416	410	406	400	396	409	399	63	121	100	280	1	1	63323377	254	-1.85	0.34	12	0.00	-217.00	1170.00	999	20231201	-59.86	401	20241107	0.00	977	-58.96	20240111	401	0.00	20241107	999	-59.86	20231201	401	0.00	20241107	0.69	N	193250	100	63 억		206325	N	N	0	N	00	N
138	20241106	160829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	404	0	3	0.00	33318684	82196	83.43	404	412	402	525	283	404	405.36	0.34	0	-8713	424	413	407	396	390	411	394	63	121	100	280	1	1	63323377	256	-1.86	0.35	12	0.13	-217.00	1170.00	999	20231201	-59.56	401	20241028	0.75	977	-58.65	20240111	401	0.75	20241028	999	-59.56	20231201	401	0.75	20241028	0.71	N	193250	100	63 억		212793	N	N	0	N	00	N
139	20241106	150855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	403	-1	5	-0.25	32326292	79735	80.94	404	412	402	525	283	404	405.42	0.34	0	-8471	424	413	407	396	390	411	394	63	121	100	280	1	1	63323377	255	-1.86	0.34	12	0.13	-217.00	1170.00	999	20231201	-59.66	401	20241028	0.50	977	-58.75	20240111	401	0.50	20241028	999	-59.66	20231201	401	0.50	20241028	0.71	N	193250	100	63 억		212793	N	N	0	N	00	N
140	20241106	140847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	402	-2	5	-0.50	31323123	77252	78.41	404	412	402	525	283	404	405.47	0.34	0	-8475	424	413	407	396	390	411	394	63	121	100	280	1	1	63323377	255	-1.85	0.34	12	0.12	-217.00	1170.00	999	20231201	-59.76	401	20241028	0.25	977	-58.85	20240111	401	0.25	20241028	999	-59.76	20231201	401	0.25	20241028	0.71	N	193250	100	63 억		212793	N	N	0	N	00	N
141	20241106	130857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	404	0	3	0.00	25287408	62246	63.18	404	412	404	525	283	404	406.25	0.34	0	-6245	424	413	407	396	390	411	394	63	121	100	280	1	1	63323377	256	-1.86	0.35	12	0.10	-217.00	1170.00	999	20231201	-59.56	401	20241028	0.75	977	-58.65	20240111	401	0.75	20241028	999	-59.56	20231201	401	0.75	20241028	0.71	N	193250	100	63 억		212793	N	N	0	N	00	N
142	20241106	120828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	408	4	2	0.99	19124333	47020	47.73	404	412	404	525	283	404	406.73	0.34	0	-3554	424	413	407	396	390	411	394	63	121	100	280	1	1	63323377	258	-1.88	0.35	12	0.07	-217.00	1170.00	999	20231201	-59.16	401	20241028	1.75	977	-58.24	20240111	401	1.75	20241028	999	-59.16	20231201	401	1.75	20241028	0.71	N	193250	100	63 억		212793	N	N	0	N	00	N
143	20241106	110831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	408	4	2	0.99	19094552	46947	47.65	404	412	404	525	283	404	406.73	0.34	0	-3554	424	413	407	396	390	411	394	63	121	100	280	1	1	63323377	258	-1.88	0.35	12	0.07	-217.00	1170.00	999	20231201	-59.16	401	20241028	1.75	977	-58.24	20240111	401	1.75	20241028	999	-59.16	20231201	401	1.75	20241028	0.71	N	193250	100	63 억		212793	N	N	0	N	00	N
144	20241106	100838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	408	4	2	0.99	19017444	46758	47.46	404	412	404	525	283	404	406.72	0.34	0	-3554	424	413	407	396	390	411	394	63	121	100	280	1	1	63323377	258	-1.88	0.35	12	0.07	-217.00	1170.00	999	20231201	-59.16	401	20241028	1.75	977	-58.24	20240111	401	1.75	20241028	999	-59.16	20231201	401	1.75	20241028	0.71	N	193250	100	63 억		212793	N	N	0	N	00	N
145	20241106	090830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	412	8	2	1.98	6683152	16413	16.66	404	412	404	525	283	404	407.19	0.34	0	-3552	424	413	407	396	390	411	394	63	121	100	280	1	1	63323377	261	-1.90	0.35	12	0.03	-217.00	1170.00	999	20231201	-58.76	401	20241028	2.74	977	-57.83	20240111	401	2.74	20241028	999	-58.76	20231201	401	2.74	20241028	0.71	N	193250	100	63 억		212793	N	N	0	N	00	N
146	20241105	160806	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	404	-1	5	-0.25	39754771	98417	151.09	414	418	401	526	284	405	403.94	0.33	0	1210	420	412	407	399	394	410	397	63	121	100	280	1	1	63323377	256	-1.86	0.35	12	0.16	-217.00	1170.00	999	20231201	-59.56	401	20241105	0.75	977	-58.65	20240111	401	0.75	20241105	999	-59.56	20231201	401	0.75	20241105	0.71	N	193250	100	63 억		211583	N	N	0	N	00	N
147	20241105	150824	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	406	1	2	0.25	38803300	96062	147.47	414	418	401	526	284	405	403.94	0.33	0	1781	420	412	407	399	394	410	397	63	121	100	280	1	1	63323377	257	-1.87	0.35	12	0.15	-217.00	1170.00	999	20231201	-59.36	401	20241105	1.25	977	-58.44	20240111	401	1.25	20241105	999	-59.36	20231201	401	1.25	20241105	0.71	N	193250	100	63 억		211583	N	N	0	N	00	N
148	20241105	140819	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	408	3	2	0.74	38639882	95660	146.86	414	418	401	526	284	405	403.93	0.33	0	1781	420	412	407	399	394	410	397	63	121	100	280	1	1	63323377	258	-1.88	0.35	12	0.15	-217.00	1170.00	999	20231201	-59.16	401	20241105	1.75	977	-58.24	20240111	401	1.75	20241105	999	-59.16	20231201	401	1.75	20241105	0.71	N	193250	100	63 억		211583	N	N	0	N	00	N
149	20241105	130825	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	408	3	2	0.74	38487702	95287	146.28	414	418	401	526	284	405	403.91	0.33	0	1781	420	412	407	399	394	410	397	63	121	100	280	1	1	63323377	258	-1.88	0.35	12	0.15	-217.00	1170.00	999	20231201	-59.16	401	20241105	1.75	977	-58.24	20240111	401	1.75	20241105	999	-59.16	20231201	401	1.75	20241105	0.71	N	193250	100	63 억		211583	N	N	0	N	00	N
150	20241105	120817	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	406	1	2	0.25	38043254	94195	144.61	414	418	401	526	284	405	403.88	0.33	0	1864	420	412	407	399	394	410	397	63	121	100	280	1	1	63323377	257	-1.87	0.35	12	0.15	-217.00	1170.00	999	20231201	-59.36	401	20241105	1.25	977	-58.44	20240111	401	1.25	20241105	999	-59.36	20231201	401	1.25	20241105	0.71	N	193250	100	63 억		211583	N	N	0	N	00	N
151	20241105	110806	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	401	-4	5	-0.99	35474067	87847	134.86	414	418	401	526	284	405	403.82	0.33	0	4934	420	412	407	399	394	410	397	63	121	100	280	1	1	63323377	254	-1.85	0.34	12	0.14	-217.00	1170.00	999	20231201	-59.86	401	20241105	0.00	977	-58.96	20240111	401	0.00	20241105	999	-59.86	20231201	401	0.00	20241105	0.71	N	193250	100	63 억		211583	N	N	0	N	00	N
152	20241105	100815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	408	3	2	0.74	13662060	33670	51.69	414	418	402	526	284	405	405.76	0.33	0	-1638	420	412	407	399	394	410	397	63	121	100	280	1	1	63323377	258	-1.88	0.35	12	0.05	-217.00	1170.00	999	20231201	-59.16	401	20241028	1.75	977	-58.24	20240111	401	1.75	20241028	999	-59.16	20231201	401	1.75	20241028	0.71	N	193250	100	63 억		211583	N	N	0	N	00	N
153	20241105	090812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	414	9	2	2.22	867901	2089	3.21	414	418	414	526	284	405	415.46	0.33	0	-552	420	412	407	399	394	410	397	63	121	100	280	1	1	63323377	262	-1.91	0.35	12	0.00	-217.00	1170.00	999	20231201	-58.56	401	20241028	3.24	977	-57.63	20240111	401	3.24	20241028	999	-58.56	20231201	401	3.24	20241028	0.71	N	193250	100	63 억		211583	N	N	0	N	00	N
154	20241104	160808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	405	-2	5	-0.49	26396244	65034	241.58	407	415	402	529	285	407	405.88	0.33	0	4189	419	413	409	403	399	411	401	63	122	100	280	1	1	63323377	256	-1.87	0.35	12	0.10	-217.00	1170.00	999	20231201	-59.46	401	20241028	1.00	977	-58.55	20240111	401	1.00	20241028	999	-59.46	20231201	401	1.00	20241028	0.71	N	193250	100	63 억		207115	N	N	0	N	00	N
155	20241104	150820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	405	-2	5	-0.49	25982336	64012	237.79	407	415	402	529	285	407	405.90	0.33	0	4272	419	413	409	403	399	411	401	63	122	100	280	1	1	63323377	256	-1.87	0.35	12	0.10	-217.00	1170.00	999	20231201	-59.46	401	20241028	1.00	977	-58.55	20240111	401	1.00	20241028	999	-59.46	20231201	401	1.00	20241028	0.71	N	193250	100	63 억		207115	N	N	0	N	00	N
156	20241104	140808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	406	-1	5	-0.25	24226806	59675	221.68	407	415	402	529	285	407	405.98	0.33	0	5762	419	413	409	403	399	411	401	63	122	100	280	1	1	63323377	257	-1.87	0.35	12	0.09	-217.00	1170.00	999	20231201	-59.36	401	20241028	1.25	977	-58.44	20240111	401	1.25	20241028	999	-59.36	20231201	401	1.25	20241028	0.71	N	193250	100	63 억		207115	N	N	0	N	00	N
157	20241104	130750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	407	0	3	0.00	21969343	54115	201.02	407	415	402	529	285	407	405.98	0.33	0	5762	419	413	409	403	399	411	401	63	122	100	280	1	1	63323377	258	-1.88	0.35	12	0.09	-217.00	1170.00	999	20231201	-59.26	401	20241028	1.50	977	-58.34	20240111	401	1.50	20241028	999	-59.26	20231201	401	1.50	20241028	0.71	N	193250	100	63 억		207115	N	N	0	N	00	N
158	20241104	120757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	409	2	2	0.49	18657183	45968	170.76	407	415	402	529	285	407	405.87	0.33	0	5762	419	413	409	403	399	411	401	63	122	100	280	1	1	63323377	259	-1.88	0.35	12	0.07	-217.00	1170.00	999	20231201	-59.06	401	20241028	2.00	977	-58.14	20240111	401	2.00	20241028	999	-59.06	20231201	401	2.00	20241028	0.71	N	193250	100	63 억		207115	N	N	0	N	00	N
159	20241104	110751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	407	0	3	0.00	17798153	43861	162.93	407	415	402	529	285	407	405.79	0.33	0	5615	419	413	409	403	399	411	401	63	122	100	280	1	1	63323377	258	-1.88	0.35	12	0.07	-217.00	1170.00	999	20231201	-59.26	401	20241028	1.50	977	-58.34	20240111	401	1.50	20241028	999	-59.26	20231201	401	1.50	20241028	0.71	N	193250	100	63 억		207115	N	N	0	N	00	N
160	20241104	100743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	411	4	2	0.98	15380406	37946	140.96	407	415	402	529	285	407	405.32	0.33	0	5614	419	413	409	403	399	411	401	63	122	100	280	1	1	63323377	260	-1.89	0.35	12	0.06	-217.00	1170.00	999	20231201	-58.86	401	20241028	2.49	977	-57.93	20240111	401	2.49	20241028	999	-58.86	20231201	401	2.49	20241028	0.71	N	193250	100	63 억		207115	N	N	0	N	00	N
161	20241104	090753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	403	-4	5	-0.98	853517	2115	7.86	407	407	403	529	285	407	403.55	0.33	0	218	419	413	409	403	399	411	401	63	122	100	280	1	1	63323377	255	-1.86	0.34	12	0.00	-217.00	1170.00	999	20231201	-59.66	401	20241028	0.50	977	-58.75	20240111	401	0.50	20241028	999	-59.66	20231201	401	0.50	20241028	0.71	N	193250	100	63 억		207115	N	N	0	N	00	N
162	20241101	160727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	407	-8	5	-1.93	11023691	26920	35.77	415	415	405	539	291	415	409.50	0.33	0	-1641	446	430	416	400	386	438	408	63	124	100	290	1	1	63323377	258	-1.88	0.35	12	0.04	-217.00	1170.00	999	20231201	-59.26	401	20241028	1.50	977	-58.34	20240111	401	1.50	20241028	999	-59.26	20231201	401	1.50	20241028	0.73	N	193250	100	63 억		208756	N	N	0	N	00	N
163	20241101	150743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	409	-6	5	-1.45	8864936	21629	28.74	415	415	405	539	291	415	409.86	0.33	0	-1209	446	430	416	400	386	438	408	63	124	100	290	1	1	63323377	259	-1.88	0.35	12	0.03	-217.00	1170.00	999	20231201	-59.06	401	20241028	2.00	977	-58.14	20240111	401	2.00	20241028	999	-59.06	20231201	401	2.00	20241028	0.73	N	193250	100	63 억		208756	N	N	0	N	00	N
164	20241101	140719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	406	-9	5	-2.17	8132807	19833	26.35	415	415	405	539	291	415	410.06	0.33	0	-1169	446	430	416	400	386	438	408	63	124	100	290	1	1	63323377	257	-1.87	0.35	12	0.03	-217.00	1170.00	999	20231201	-59.36	401	20241028	1.25	977	-58.44	20240111	401	1.25	20241028	999	-59.36	20231201	401	1.25	20241028	0.73	N	193250	100	63 억		208756	N	N	0	N	00	N
165	20241101	130853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	409	-6	5	-1.45	7779339	18968	25.20	415	415	405	539	291	415	410.13	0.33	0	-699	446	430	416	400	386	438	408	63	124	100	290	1	1	63323377	259	-1.88	0.35	12	0.03	-217.00	1170.00	999	20231201	-59.06	401	20241028	2.00	977	-58.14	20240111	401	2.00	20241028	999	-59.06	20231201	401	2.00	20241028	0.73	N	193250	100	63 억		208756	N	N	0	N	00	N
166	20241101	120854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	407	-8	5	-1.93	6568110	15992	21.25	415	415	405	539	291	415	410.71	0.33	0	-699	446	430	416	400	386	438	408	63	124	100	290	1	1	63323377	258	-1.88	0.35	12	0.03	-217.00	1170.00	999	20231201	-59.26	401	20241028	1.50	977	-58.34	20240111	401	1.50	20241028	999	-59.26	20231201	401	1.50	20241028	0.73	N	193250	100	63 억		208756	N	N	0	N	00	N
167	20241101	110850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	408	-7	5	-1.69	6217044	15127	20.10	415	415	405	539	291	415	410.99	0.33	0	-672	446	430	416	400	386	438	408	63	124	100	290	1	1	63323377	258	-1.88	0.35	12	0.02	-217.00	1170.00	999	20231201	-59.16	401	20241028	1.75	977	-58.24	20240111	401	1.75	20241028	999	-59.16	20231201	401	1.75	20241028	0.73	N	193250	100	63 억		208756	N	N	0	N	00	N
168	20241101	100852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	411	-4	5	-0.96	5519361	13413	17.82	415	415	408	539	291	415	411.49	0.33	0	-653	446	430	416	400	386	438	408	63	124	100	290	1	1	63323377	260	-1.89	0.35	12	0.02	-217.00	1170.00	999	20231201	-58.86	401	20241028	2.49	977	-57.93	20240111	401	2.49	20241028	999	-58.86	20231201	401	2.49	20241028	0.73	N	193250	100	63 억		208756	N	N	0	N	00	N
169	20241101	090849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	410	-5	5	-1.20	1469742	3546	4.71	415	415	410	539	291	415	414.48	0.33	0	-88	446	430	416	400	386	438	408	63	124	100	290	1	1	63323377	260	-1.89	0.35	12	0.01	-217.00	1170.00	999	20231201	-58.96	401	20241028	2.24	977	-58.03	20240111	401	2.24	20241028	999	-58.96	20231201	401	2.24	20241028	0.73	N	193250	100	63 억		208756	N	N	0	N	00	N