KissMeData/365590/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	161327	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	720	-12	5	-1.64	45721433	63575	45.41	730	732	711	951	513	732	719.17	4.52	0	-6403	780	755	740	715	700	748	708	144	219	100	520	1	1	144447309	1040	-10.91	6.55	12	0.04	-66.00	110.00	1801	20231128	-60.02	699	20241115	3.00	1797	-59.93	20240123	699	3.00	20241115	1800	-60.00	20231129	699	3.00	20241115	0.25	N	365590	100	144 억		6534124	N	N	0	N	00	N
3	20241129	151344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	720	-12	5	-1.64	41244185	57359	40.97	730	732	711	951	513	732	719.05	4.52	0	-6070	780	755	740	715	700	748	708	144	219	100	520	1	1	144447309	1040	-10.91	6.55	12	0.04	-66.00	110.00	1801	20231128	-60.02	699	20241115	3.00	1797	-59.93	20240123	699	3.00	20241115	1800	-60.00	20231129	699	3.00	20241115	0.25	N	365590	100	144 억		6534124	N	N	0	N	00	N
4	20241129	141347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	720	-12	5	-1.64	28414635	39550	28.25	730	732	711	951	513	732	718.45	4.52	0	-6479	780	755	740	715	700	748	708	144	219	100	520	1	1	144447309	1040	-10.91	6.55	12	0.03	-66.00	110.00	1801	20231128	-60.02	699	20241115	3.00	1797	-59.93	20240123	699	3.00	20241115	1800	-60.00	20231129	699	3.00	20241115	0.25	N	365590	100	144 억		6534124	N	N	0	N	00	N
5	20241129	131341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	722	-10	5	-1.37	26316956	36643	26.17	730	732	711	951	513	732	718.20	4.52	0	-4820	780	755	740	715	700	748	708	144	219	100	520	1	1	144447309	1043	-10.94	6.56	12	0.03	-66.00	110.00	1801	20231128	-59.91	699	20241115	3.29	1797	-59.82	20240123	699	3.29	20241115	1800	-59.89	20231129	699	3.29	20241115	0.25	N	365590	100	144 억		6534124	N	N	0	N	00	N
6	20241129	121344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	721	-11	5	-1.50	21176183	29489	21.06	730	732	711	951	513	732	718.10	4.52	0	-4820	780	755	740	715	700	748	708	144	219	100	520	1	1	144447309	1041	-10.92	6.55	12	0.02	-66.00	110.00	1801	20231128	-59.97	699	20241115	3.15	1797	-59.88	20240123	699	3.15	20241115	1800	-59.94	20231129	699	3.15	20241115	0.25	N	365590	100	144 억		6534124	N	N	0	N	00	N
7	20241129	111346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	721	-11	5	-1.50	12249934	17108	12.22	730	732	711	951	513	732	716.04	4.52	0	1480	780	755	740	715	700	748	708	144	219	100	520	1	1	144447309	1041	-10.92	6.55	12	0.01	-66.00	110.00	1801	20231128	-59.97	699	20241115	3.15	1797	-59.88	20240123	699	3.15	20241115	1800	-59.94	20231129	699	3.15	20241115	0.25	N	365590	100	144 억		6534124	N	N	0	N	00	N
8	20241129	101338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	721	-11	5	-1.50	11664782	16296	11.64	730	732	711	951	513	732	715.81	4.52	0	1480	780	755	740	715	700	748	708	144	219	100	520	1	1	144447309	1041	-10.92	6.55	12	0.01	-66.00	110.00	1801	20231128	-59.97	699	20241115	3.15	1797	-59.88	20240123	699	3.15	20241115	1800	-59.94	20231129	699	3.15	20241115	0.25	N	365590	100	144 억		6534124	N	N	0	N	00	N
9	20241129	091343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	730	-2	5	-0.27	606634	831	0.59	730	732	730	951	513	732	730.00	4.52	0	-264	780	755	740	715	700	748	708	144	219	100	520	1	1	144447309	1054	-11.06	6.64	12	0.00	-66.00	110.00	1801	20231128	-59.47	699	20241115	4.43	1797	-59.38	20240123	699	4.43	20241115	1800	-59.44	20231129	699	4.43	20241115	0.25	N	365590	100	144 억		6534124	N	N	0	N	00	N
10	20241128	161323	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	732	-29	5	-3.81	102974866	140001	137.29	765	765	725	989	533	761	735.53	4.52	0	-2841	796	778	758	740	720	768	730	144	228	100	540	1	1	144447309	1057	-11.09	6.65	12	0.10	-66.00	110.00	1801	20231128	-59.36	699	20241115	4.72	1797	-59.27	20240123	699	4.72	20241115	1801	-59.36	20231128	699	4.72	20241115	0.25	N	365590	100	144 억		6534465	N	N	0	N	00	N
11	20241128	151349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	739	-22	5	-2.89	101420543	137878	135.21	765	765	725	989	533	761	735.58	4.52	0	-761	796	778	758	740	720	768	730	144	228	100	540	1	1	144447309	1067	-11.20	6.72	12	0.10	-66.00	110.00	1801	20231128	-58.97	699	20241115	5.72	1797	-58.88	20240123	699	5.72	20241115	1801	-58.97	20231128	699	5.72	20241115	0.25	N	365590	100	144 억		6534465	N	N	0	N	00	N
12	20241128	141347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	746	-15	5	-1.97	86894202	118147	115.86	765	765	725	989	533	761	735.48	4.52	0	-5824	796	778	758	740	720	768	730	144	228	100	540	1	1	144447309	1078	-11.30	6.78	12	0.08	-66.00	110.00	1801	20231128	-58.58	699	20241115	6.72	1797	-58.49	20240123	699	6.72	20241115	1801	-58.58	20231128	699	6.72	20241115	0.25	N	365590	100	144 억		6534465	N	N	0	N	00	N
13	20241128	131345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	735	-26	5	-3.42	81113504	110289	108.16	765	765	725	989	533	761	735.46	4.52	0	-5302	796	778	758	740	720	768	730	144	228	100	540	1	1	144447309	1062	-11.14	6.68	12	0.08	-66.00	110.00	1801	20231128	-59.19	699	20241115	5.15	1797	-59.10	20240123	699	5.15	20241115	1801	-59.19	20231128	699	5.15	20241115	0.25	N	365590	100	144 억		6534465	N	N	0	N	00	N
14	20241128	121343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	732	-29	5	-3.81	69923376	95127	93.29	765	765	725	989	533	761	735.05	4.52	0	-5933	796	778	758	740	720	768	730	144	228	100	540	1	1	144447309	1057	-11.09	6.65	12	0.07	-66.00	110.00	1801	20231128	-59.36	699	20241115	4.72	1797	-59.27	20240123	699	4.72	20241115	1801	-59.36	20231128	699	4.72	20241115	0.25	N	365590	100	144 억		6534465	N	N	0	N	00	N
15	20241128	111346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	736	-25	5	-3.29	47253607	64099	62.86	765	765	730	989	533	761	737.20	4.52	0	1314	796	778	758	740	720	768	730	144	228	100	540	1	1	144447309	1063	-11.15	6.69	12	0.04	-66.00	110.00	1801	20231128	-59.13	699	20241115	5.29	1797	-59.04	20240123	699	5.29	20241115	1801	-59.13	20231128	699	5.29	20241115	0.25	N	365590	100	144 억		6534465	N	N	0	N	00	N
16	20241128	101344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	751	-10	5	-1.31	3001145	3979	3.90	765	765	751	989	533	761	754.25	4.52	0	-2351	796	778	758	740	720	768	730	144	228	100	540	1	1	144447309	1085	-11.38	6.83	12	0.00	-66.00	110.00	1801	20231128	-58.30	699	20241115	7.44	1797	-58.21	20240123	699	7.44	20241115	1801	-58.30	20231128	699	7.44	20241115	0.25	N	365590	100	144 억		6534465	N	N	0	N	00	N
17	20241128	091343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	760	-1	5	-0.13	57895	76	0.07	765	765	760	989	533	761	761.78	4.52	0	-62	796	778	758	740	720	768	730	144	228	100	540	1	1	144447309	1098	-11.52	6.91	12	0.00	-66.00	110.00	1801	20231128	-57.80	699	20241115	8.73	1797	-57.71	20240123	699	8.73	20241115	1801	-57.80	20231128	699	8.73	20241115	0.25	N	365590	100	144 억		6534465	N	N	0	N	00	N
18	20241127	161308	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	761	11	2	1.47	76826096	101973	76.39	776	776	738	975	525	750	753.40	4.52	0	3129	785	767	750	732	715	776	741	144	225	100	540	1	1	144447309	1099	-11.53	6.92	12	0.07	-66.00	110.00	1801	20231128	-57.75	699	20241115	8.87	1797	-57.65	20240123	699	8.87	20241115	1801	-57.75	20231128	699	8.87	20241115	0.25	N	365590	100	144 억		6531336	N	N	0	N	00	N
19	20241127	151335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	759	9	2	1.20	72484772	96266	72.12	776	776	738	975	525	750	752.96	4.52	0	3235	785	767	750	732	715	776	741	144	225	100	540	1	1	144447309	1096	-11.50	6.90	12	0.07	-66.00	110.00	1801	20231128	-57.86	699	20241115	8.58	1797	-57.76	20240123	699	8.58	20241115	1801	-57.86	20231128	699	8.58	20241115	0.25	N	365590	100	144 억		6531336	N	N	0	N	00	N
20	20241127	141329	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	750	0	3	0.00	69246321	91991	68.92	776	776	738	975	525	750	752.75	4.52	0	7227	785	767	750	732	715	776	741	144	225	100	540	1	1	144447309	1083	-11.36	6.82	12	0.06	-66.00	110.00	1801	20231128	-58.36	699	20241115	7.30	1797	-58.26	20240123	699	7.30	20241115	1801	-58.36	20231128	699	7.30	20241115	0.25	N	365590	100	144 억		6531336	N	N	0	N	00	N
21	20241127	131325	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	750	0	3	0.00	68375894	90834	68.05	776	776	738	975	525	750	752.76	4.52	0	7217	785	767	750	732	715	776	741	144	225	100	540	1	1	144447309	1083	-11.36	6.82	12	0.06	-66.00	110.00	1801	20231128	-58.36	699	20241115	7.30	1797	-58.26	20240123	699	7.30	20241115	1801	-58.36	20231128	699	7.30	20241115	0.25	N	365590	100	144 억		6531336	N	N	0	N	00	N
22	20241127	121339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	741	-9	5	-1.20	60895304	80850	60.57	776	776	738	975	525	750	753.19	4.52	0	4629	785	767	750	732	715	776	741	144	225	100	540	1	1	144447309	1070	-11.23	6.74	12	0.06	-66.00	110.00	1801	20231128	-58.86	699	20241115	6.01	1797	-58.76	20240123	699	6.01	20241115	1801	-58.86	20231128	699	6.01	20241115	0.25	N	365590	100	144 억		6531336	N	N	0	N	00	N
23	20241127	111333	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	760	10	2	1.33	49009126	64968	48.67	776	776	749	975	525	750	754.36	4.52	0	996	785	767	750	732	715	776	741	144	225	100	540	1	1	144447309	1098	-11.52	6.91	12	0.04	-66.00	110.00	1801	20231128	-57.80	699	20241115	8.73	1797	-57.71	20240123	699	8.73	20241115	1801	-57.80	20231128	699	8.73	20241115	0.25	N	365590	100	144 억		6531336	N	N	0	N	00	N
24	20241127	101334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	752	2	2	0.27	14022892	18533	13.88	776	776	752	975	525	750	756.64	4.52	0	-4317	785	767	750	732	715	776	741	144	225	100	540	1	1	144447309	1086	-11.39	6.84	12	0.01	-66.00	110.00	1801	20231128	-58.25	699	20241115	7.58	1797	-58.15	20240123	699	7.58	20241115	1801	-58.25	20231128	699	7.58	20241115	0.25	N	365590	100	144 억		6531336	N	N	0	N	00	N
25	20241127	091332	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	769	19	2	2.53	253063	329	0.25	776	776	752	975	525	750	769.19	4.52	0	-13	785	767	750	732	715	776	741	144	225	100	540	1	1	144447309	1111	-11.65	6.99	12	0.00	-66.00	110.00	1801	20231128	-57.30	699	20241115	10.01	1797	-57.21	20240123	699	10.01	20241115	1801	-57.30	20231128	699	10.01	20241115	0.25	N	365590	100	144 억		6531336	N	N	0	N	00	N
26	20241126	161310	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	750	17	2	2.32	100531938	133484	541.06	733	768	733	952	514	733	753.14	4.50	0	25298	768	750	731	713	694	759	722	144	219	100	520	1	1	144447309	1083	-11.36	6.82	12	0.09	-66.00	110.00	1801	20231128	-58.36	699	20241115	7.30	1797	-58.26	20240123	699	7.30	20241115	1801	-58.36	20231128	699	7.30	20241115	0.25	N	365590	100	144 억		6506044	N	N	0	N	00	N
27	20241126	151325	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	763	30	2	4.09	92078624	122223	495.41	733	768	733	952	514	733	753.37	4.50	0	25131	768	750	731	713	694	759	722	144	219	100	520	1	1	144447309	1102	-11.56	6.94	12	0.08	-66.00	110.00	1801	20231128	-57.63	699	20241115	9.16	1797	-57.54	20240123	699	9.16	20241115	1801	-57.63	20231128	699	9.16	20241115	0.25	N	365590	100	144 억		6506044	N	N	0	N	00	N
28	20241126	141327	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	747	14	2	1.91	70507302	93774	380.10	733	765	733	952	514	733	751.89	4.50	0	4072	768	750	731	713	694	759	722	144	219	100	520	1	1	144447309	1079	-11.32	6.79	12	0.06	-66.00	110.00	1801	20231128	-58.52	699	20241115	6.87	1797	-58.43	20240123	699	6.87	20241115	1801	-58.52	20231128	699	6.87	20241115	0.25	N	365590	100	144 억		6506044	N	N	0	N	00	N
29	20241126	131320	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	746	13	2	1.77	60331902	80139	324.83	733	765	733	952	514	733	752.84	4.50	0	-344	768	750	731	713	694	759	722	144	219	100	520	1	1	144447309	1078	-11.30	6.78	12	0.06	-66.00	110.00	1801	20231128	-58.58	699	20241115	6.72	1797	-58.49	20240123	699	6.72	20241115	1801	-58.58	20231128	699	6.72	20241115	0.25	N	365590	100	144 억		6506044	N	N	0	N	00	N
30	20241126	121328	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	760	27	2	3.68	46442863	61737	250.24	733	765	733	952	514	733	752.27	4.50	0	-10655	768	750	731	713	694	759	722	144	219	100	520	1	1	144447309	1098	-11.52	6.91	12	0.04	-66.00	110.00	1801	20231128	-57.80	699	20241115	8.73	1797	-57.71	20240123	699	8.73	20241115	1801	-57.80	20231128	699	8.73	20241115	0.25	N	365590	100	144 억		6506044	N	N	0	N	00	N
31	20241126	111332	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	753	20	2	2.73	28104621	37610	152.45	733	765	733	952	514	733	747.26	4.50	0	3894	768	750	731	713	694	759	722	144	219	100	520	1	1	144447309	1088	-11.41	6.85	12	0.03	-66.00	110.00	1801	20231128	-58.19	699	20241115	7.73	1797	-58.10	20240123	699	7.73	20241115	1801	-58.19	20231128	699	7.73	20241115	0.25	N	365590	100	144 억		6506044	N	N	0	N	00	N
32	20241126	101344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	748	15	2	2.05	3716937	4989	20.22	733	750	733	952	514	733	745.03	4.50	0	-2520	768	750	731	713	694	759	722	144	219	100	520	1	1	144447309	1080	-11.33	6.80	12	0.00	-66.00	110.00	1801	20231128	-58.47	699	20241115	7.01	1797	-58.38	20240123	699	7.01	20241115	1801	-58.47	20231128	699	7.01	20241115	0.25	N	365590	100	144 억		6506044	N	N	0	N	00	N
33	20241126	091330	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	733	0	3	0.00	84295	115	0.47	733	733	733	952	514	733	733.00	4.50	0	0	768	750	731	713	694	759	722	144	219	100	520	1	1	144447309	1059	-11.11	6.66	12	0.00	-66.00	110.00	1801	20231128	-59.30	699	20241115	4.86	1797	-59.21	20240123	699	4.86	20241115	1801	-59.30	20231128	699	4.86	20241115	0.25	N	365590	100	144 억		6506044	N	N	0	N	00	N
34	20241125	161254	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	733	12	2	1.66	18071993	24670	31.65	712	749	712	937	505	721	732.55	4.50	0	-691	734	727	718	711	702	731	715	144	216	100	510	1	1	144447309	1059	-11.11	6.66	12	0.02	-66.00	110.00	1801	20231128	-59.30	699	20241115	4.86	1797	-59.21	20240123	699	4.86	20241115	1801	-59.30	20231128	699	4.86	20241115	0.25	N	365590	100	144 억		6506735	N	N	0	N	00	N
35	20241125	151321	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	735	14	2	1.94	17542567	23948	30.73	712	749	712	937	505	721	732.53	4.50	0	-690	734	727	718	711	702	731	715	144	216	100	510	1	1	144447309	1062	-11.14	6.68	12	0.02	-66.00	110.00	1801	20231128	-59.19	699	20241115	5.15	1797	-59.10	20240123	699	5.15	20241115	1801	-59.19	20231128	699	5.15	20241115	0.25	N	365590	100	144 억		6506735	N	N	0	N	00	N
36	20241125	141317	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	736	15	2	2.08	16700054	22799	29.25	712	749	712	937	505	721	732.49	4.50	0	-690	734	727	718	711	702	731	715	144	216	100	510	1	1	144447309	1063	-11.15	6.69	12	0.02	-66.00	110.00	1801	20231128	-59.13	699	20241115	5.29	1797	-59.04	20240123	699	5.29	20241115	1801	-59.13	20231128	699	5.29	20241115	0.25	N	365590	100	144 억		6506735	N	N	0	N	00	N
37	20241125	131306	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	735	14	2	1.94	15707530	21447	27.52	712	749	712	937	505	721	732.39	4.50	0	-542	734	727	718	711	702	731	715	144	216	100	510	1	1	144447309	1062	-11.14	6.68	12	0.01	-66.00	110.00	1801	20231128	-59.19	699	20241115	5.15	1797	-59.10	20240123	699	5.15	20241115	1801	-59.19	20231128	699	5.15	20241115	0.25	N	365590	100	144 억		6506735	N	N	0	N	00	N
38	20241125	121323	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	735	14	2	1.94	13127717	17937	23.02	712	749	712	937	505	721	731.88	4.50	0	-1291	734	727	718	711	702	731	715	144	216	100	510	1	1	144447309	1062	-11.14	6.68	12	0.01	-66.00	110.00	1801	20231128	-59.19	699	20241115	5.15	1797	-59.10	20240123	699	5.15	20241115	1801	-59.19	20231128	699	5.15	20241115	0.25	N	365590	100	144 억		6506735	N	N	0	N	00	N
39	20241125	111317	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	736	15	2	2.08	8335545	11380	14.60	712	749	712	937	505	721	732.47	4.50	0	-1937	734	727	718	711	702	731	715	144	216	100	510	1	1	144447309	1063	-11.15	6.69	12	0.01	-66.00	110.00	1801	20231128	-59.13	699	20241115	5.29	1797	-59.04	20240123	699	5.29	20241115	1801	-59.13	20231128	699	5.29	20241115	0.25	N	365590	100	144 억		6506735	N	N	0	N	00	N
40	20241125	101301	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	735	14	2	1.94	2541758	3488	4.48	712	749	712	937	505	721	728.72	4.50	0	387	734	727	718	711	702	731	715	144	216	100	510	1	1	144447309	1062	-11.14	6.68	12	0.00	-66.00	110.00	1801	20231128	-59.19	699	20241115	5.15	1797	-59.10	20240123	699	5.15	20241115	1801	-59.19	20231128	699	5.15	20241115	0.25	N	365590	100	144 억		6506735	N	N	0	N	00	N
41	20241125	091301	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	747	26	2	3.61	175113	245	0.31	712	749	712	937	505	721	714.75	4.50	0	123	734	727	718	711	702	731	715	144	216	100	510	1	1	144447309	1079	-11.32	6.79	12	0.00	-66.00	110.00	1801	20231128	-58.52	699	20241115	6.87	1797	-58.43	20240123	699	6.87	20241115	1801	-58.52	20231128	699	6.87	20241115	0.25	N	365590	100	144 억		6506735	N	N	0	N	00	N
42	20241122	161150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	721	10	2	1.41	55640808	77809	25.95	709	725	709	924	498	711	715.09	4.50	0	5296	791	750	728	687	665	740	677	144	213	100	510	1	1	144447309	1041	-10.92	6.55	12	0.05	-66.00	110.00	1801	20231128	-59.97	699	20241115	3.15	1797	-59.88	20240123	699	3.15	20241115	1801	-59.97	20231128	699	3.15	20241115	0.23	N	365590	100	144 억		6501392	N	N	0	N	00	N
43	20241122	151206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	722	11	2	1.55	46815348	65569	21.87	709	722	709	924	498	711	713.99	4.50	0	5313	791	750	728	687	665	740	677	144	213	100	510	1	1	144447309	1043	-10.94	6.56	12	0.05	-66.00	110.00	1801	20231128	-59.91	699	20241115	3.29	1797	-59.82	20240123	699	3.29	20241115	1801	-59.91	20231128	699	3.29	20241115	0.23	N	365590	100	144 억		6501392	N	N	0	N	00	N
44	20241122	141206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	709	-2	5	-0.28	27885810	38999	13.01	709	720	709	924	498	711	715.04	4.50	0	89	791	750	728	687	665	740	677	144	213	100	510	1	1	144447309	1024	-10.74	6.45	12	0.03	-66.00	110.00	1801	20231128	-60.63	699	20241115	1.43	1797	-60.55	20240123	699	1.43	20241115	1801	-60.63	20231128	699	1.43	20241115	0.23	N	365590	100	144 억		6501392	N	N	0	N	00	N
45	20241122	131201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	720	9	2	1.27	24516450	34284	11.43	709	720	709	924	498	711	715.10	4.50	0	1171	791	750	728	687	665	740	677	144	213	100	510	1	1	144447309	1040	-10.91	6.55	12	0.02	-66.00	110.00	1801	20231128	-60.02	699	20241115	3.00	1797	-59.93	20240123	699	3.00	20241115	1801	-60.02	20231128	699	3.00	20241115	0.23	N	365590	100	144 억		6501392	N	N	0	N	00	N
46	20241122	121212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	719	8	2	1.13	23443863	32790	10.94	709	719	709	924	498	711	714.97	4.50	0	1027	791	750	728	687	665	740	677	144	213	100	510	1	1	144447309	1039	-10.89	6.54	12	0.02	-66.00	110.00	1801	20231128	-60.08	699	20241115	2.86	1797	-59.99	20240123	699	2.86	20241115	1801	-60.08	20231128	699	2.86	20241115	0.23	N	365590	100	144 억		6501392	N	N	0	N	00	N
47	20241122	111158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	719	8	2	1.13	22442333	31396	10.47	709	719	709	924	498	711	714.82	4.50	0	1027	791	750	728	687	665	740	677	144	213	100	510	1	1	144447309	1039	-10.89	6.54	12	0.02	-66.00	110.00	1801	20231128	-60.08	699	20241115	2.86	1797	-59.99	20240123	699	2.86	20241115	1801	-60.08	20231128	699	2.86	20241115	0.23	N	365590	100	144 억		6501392	N	N	0	N	00	N
48	20241122	101218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	718	7	2	0.98	13647297	19121	6.38	709	719	709	924	498	711	713.73	4.50	0	2738	791	750	728	687	665	740	677	144	213	100	510	1	1	144447309	1037	-10.88	6.53	12	0.01	-66.00	110.00	1801	20231128	-60.13	699	20241115	2.72	1797	-60.04	20240123	699	2.72	20241115	1801	-60.13	20231128	699	2.72	20241115	0.23	N	365590	100	144 억		6501392	N	N	0	N	00	N
49	20241122	091209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	710	-1	5	-0.14	1051986	1482	0.49	709	711	709	924	498	711	709.84	4.50	0	15	791	750	728	687	665	740	677	144	213	100	510	1	1	144447309	1026	-10.76	6.45	12	0.00	-66.00	110.00	1801	20231128	-60.58	699	20241115	1.57	1797	-60.49	20240123	699	1.57	20241115	1801	-60.58	20231128	699	1.57	20241115	0.23	N	365590	100	144 억		6501392	N	N	0	N	00	N
50	20241121	161158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	711	-54	5	-7.06	216495948	297643	345.41	765	769	706	994	536	765	727.46	4.53	0	-54827	797	780	763	746	729	789	755	144	229	100	550	1	1	144447309	1027	-10.77	6.46	12	0.21	-66.00	110.00	1801	20231128	-60.52	699	20241115	1.72	1797	-60.43	20240123	699	1.72	20241115	1801	-60.52	20231128	699	1.72	20241115	0.23	N	365590	100	144 억		6540012	N	N	0	N	00	N
51	20241121	151220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	709	-56	5	-7.32	208695807	286665	332.67	765	769	706	994	536	765	728.01	4.53	0	-51519	797	780	763	746	729	789	755	144	229	100	550	1	1	144447309	1024	-10.74	6.45	12	0.20	-66.00	110.00	1801	20231128	-60.63	699	20241115	1.43	1797	-60.55	20240123	699	1.43	20241115	1801	-60.63	20231128	699	1.43	20241115	0.23	N	365590	100	144 억		6540012	N	N	0	N	00	N
52	20241121	141219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	719	-46	5	-6.01	165692273	226234	262.54	765	769	709	994	536	765	732.39	4.53	0	-41399	797	780	763	746	729	789	755	144	229	100	550	1	1	144447309	1039	-10.89	6.54	12	0.16	-66.00	110.00	1801	20231128	-60.08	699	20241115	2.86	1797	-59.99	20240123	699	2.86	20241115	1801	-60.08	20231128	699	2.86	20241115	0.23	N	365590	100	144 억		6540012	N	N	0	N	00	N
53	20241121	131211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	724	-41	5	-5.36	147044703	200366	232.52	765	769	709	994	536	765	733.88	4.53	0	-35556	797	780	763	746	729	789	755	144	229	100	550	1	1	144447309	1046	-10.97	6.58	12	0.14	-66.00	110.00	1801	20231128	-59.80	699	20241115	3.58	1797	-59.71	20240123	699	3.58	20241115	1801	-59.80	20231128	699	3.58	20241115	0.23	N	365590	100	144 억		6540012	N	N	0	N	00	N
54	20241121	121212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	734	-31	5	-4.05	93236407	125609	145.77	765	769	733	994	536	765	742.27	4.53	0	-21740	797	780	763	746	729	789	755	144	229	100	550	1	1	144447309	1060	-11.12	6.67	12	0.09	-66.00	110.00	1801	20231128	-59.24	699	20241115	5.01	1797	-59.15	20240123	699	5.01	20241115	1801	-59.24	20231128	699	5.01	20241115	0.23	N	365590	100	144 억		6540012	N	N	0	N	00	N
55	20241121	111217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	741	-24	5	-3.14	65663350	88220	102.38	765	769	736	994	536	765	744.31	4.53	0	9631	797	780	763	746	729	789	755	144	229	100	550	1	1	144447309	1070	-11.23	6.74	12	0.06	-66.00	110.00	1801	20231128	-58.86	699	20241115	6.01	1797	-58.76	20240123	699	6.01	20241115	1801	-58.86	20231128	699	6.01	20241115	0.23	N	365590	100	144 억		6540012	N	N	0	N	00	N
56	20241121	101215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	748	-17	5	-2.22	50644223	67976	78.89	765	769	736	994	536	765	745.03	4.53	0	-1135	797	780	763	746	729	789	755	144	229	100	550	1	1	144447309	1080	-11.33	6.80	12	0.05	-66.00	110.00	1801	20231128	-58.47	699	20241115	7.01	1797	-58.38	20240123	699	7.01	20241115	1801	-58.47	20231128	699	7.01	20241115	0.23	N	365590	100	144 억		6540012	N	N	0	N	00	N
57	20241121	091217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	769	4	2	0.52	56653	74	0.09	765	769	765	994	536	765	765.58	4.53	0	-42	797	780	763	746	729	789	755	144	229	100	550	1	1	144447309	1111	-11.65	6.99	12	0.00	-66.00	110.00	1801	20231128	-57.30	699	20241115	10.01	1797	-57.21	20240123	699	10.01	20241115	1801	-57.30	20231128	699	10.01	20241115	0.23	N	365590	100	144 억		6540012	N	N	0	N	00	N
58	20241120	161204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	765	10	2	1.32	65823710	86161	149.77	749	780	746	981	529	755	763.97	4.54	0	-18557	794	774	752	732	710	784	742	144	226	100	540	1	1	144447309	1105	-11.59	6.95	12	0.06	-66.00	110.00	1801	20231128	-57.52	699	20241115	9.44	1797	-57.43	20240123	699	9.44	20241115	1801	-57.52	20231128	699	9.44	20241115	0.23	N	365590	100	144 억		6558569	N	N	0	N	00	N
59	20241120	151220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	756	1	2	0.13	63673678	83342	144.87	749	780	746	981	529	755	764.00	4.54	0	-17051	794	774	752	732	710	784	742	144	226	100	540	1	1	144447309	1092	-11.45	6.87	12	0.06	-66.00	110.00	1801	20231128	-58.02	699	20241115	8.15	1797	-57.93	20240123	699	8.15	20241115	1801	-58.02	20231128	699	8.15	20241115	0.23	N	365590	100	144 억		6558569	N	N	0	N	00	N
60	20241120	141223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	765	10	2	1.32	53230343	69495	120.80	749	780	746	981	529	755	765.96	4.54	0	-19254	794	774	752	732	710	784	742	144	226	100	540	1	1	144447309	1105	-11.59	6.95	12	0.05	-66.00	110.00	1801	20231128	-57.52	699	20241115	9.44	1797	-57.43	20240123	699	9.44	20241115	1801	-57.52	20231128	699	9.44	20241115	0.23	N	365590	100	144 억		6558569	N	N	0	N	00	N
61	20241120	131223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	762	7	2	0.93	44877011	58582	101.83	749	780	746	981	529	755	766.05	4.54	0	-19292	794	774	752	732	710	784	742	144	226	100	540	1	1	144447309	1101	-11.55	6.93	12	0.04	-66.00	110.00	1801	20231128	-57.69	699	20241115	9.01	1797	-57.60	20240123	699	9.01	20241115	1801	-57.69	20231128	699	9.01	20241115	0.23	N	365590	100	144 억		6558569	N	N	0	N	00	N
62	20241120	121222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	762	7	2	0.93	44657703	58294	101.33	749	780	746	981	529	755	766.08	4.54	0	-19314	794	774	752	732	710	784	742	144	226	100	540	1	1	144447309	1101	-11.55	6.93	12	0.04	-66.00	110.00	1801	20231128	-57.69	699	20241115	9.01	1797	-57.60	20240123	699	9.01	20241115	1801	-57.69	20231128	699	9.01	20241115	0.23	N	365590	100	144 억		6558569	N	N	0	N	00	N
63	20241120	111226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	768	13	2	1.72	44206710	57702	100.30	749	780	746	981	529	755	766.12	4.54	0	-19176	794	774	752	732	710	784	742	144	226	100	540	1	1	144447309	1109	-11.64	6.98	12	0.04	-66.00	110.00	1801	20231128	-57.36	699	20241115	9.87	1797	-57.26	20240123	699	9.87	20241115	1801	-57.36	20231128	699	9.87	20241115	0.23	N	365590	100	144 억		6558569	N	N	0	N	00	N
64	20241120	101223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	770	15	2	1.99	11652573	15497	26.94	749	774	746	981	529	755	751.92	4.54	0	-8641	794	774	752	732	710	784	742	144	226	100	540	1	1	144447309	1112	-11.67	7.00	12	0.01	-66.00	110.00	1801	20231128	-57.25	699	20241115	10.16	1797	-57.15	20240123	699	10.16	20241115	1801	-57.25	20231128	699	10.16	20241115	0.23	N	365590	100	144 억		6558569	N	N	0	N	00	N
65	20241120	091221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	748	-7	5	-0.93	1543165	2063	3.59	749	754	748	981	529	755	748.02	4.54	0	-1239	794	774	752	732	710	784	742	144	226	100	540	1	1	144447309	1080	-11.33	6.80	12	0.00	-66.00	110.00	1801	20231128	-58.47	699	20241115	7.01	1797	-58.38	20240123	699	7.01	20241115	1801	-58.47	20231128	699	7.01	20241115	0.23	N	365590	100	144 억		6558569	N	N	0	N	00	N
66	20241119	161113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	755	14	2	1.89	42637811	57530	75.94	741	772	730	963	519	741	741.13	4.54	0	2944	807	774	742	709	677	790	725	144	222	100	530	1	1	144447309	1091	-11.44	6.86	12	0.04	-66.00	110.00	1801	20231128	-58.08	699	20241115	8.01	1797	-57.99	20240123	699	8.01	20241115	1801	-58.08	20231128	699	8.01	20241115	0.23	N	365590	100	144 억		6555528	N	N	0	N	00	N
67	20241119	151135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	737	-4	5	-0.54	37471388	50641	66.85	741	772	730	963	519	741	739.94	4.54	0	3053	807	774	742	709	677	790	725	144	222	100	530	1	1	144447309	1065	-11.17	6.70	12	0.04	-66.00	110.00	1801	20231128	-59.08	699	20241115	5.44	1797	-58.99	20240123	699	5.44	20241115	1801	-59.08	20231128	699	5.44	20241115	0.23	N	365590	100	144 억		6555528	N	N	0	N	00	N
68	20241119	141133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	730	-11	5	-1.48	33463957	45156	59.61	741	772	730	963	519	741	741.07	4.54	0	3324	807	774	742	709	677	790	725	144	222	100	530	1	1	144447309	1054	-11.06	6.64	12	0.03	-66.00	110.00	1801	20231128	-59.47	699	20241115	4.43	1797	-59.38	20240123	699	4.43	20241115	1801	-59.47	20231128	699	4.43	20241115	0.23	N	365590	100	144 억		6555528	N	N	0	N	00	N
69	20241119	131136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	731	-10	5	-1.35	26688158	35919	47.41	741	772	730	963	519	741	743.01	4.54	0	5132	807	774	742	709	677	790	725	144	222	100	530	1	1	144447309	1056	-11.08	6.65	12	0.02	-66.00	110.00	1801	20231128	-59.41	699	20241115	4.58	1797	-59.32	20240123	699	4.58	20241115	1801	-59.41	20231128	699	4.58	20241115	0.23	N	365590	100	144 억		6555528	N	N	0	N	00	N
70	20241119	121122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	739	-2	5	-0.27	26339408	35443	46.78	741	772	730	963	519	741	743.15	4.54	0	5306	807	774	742	709	677	790	725	144	222	100	530	1	1	144447309	1067	-11.20	6.72	12	0.02	-66.00	110.00	1801	20231128	-58.97	699	20241115	5.72	1797	-58.88	20240123	699	5.72	20241115	1801	-58.97	20231128	699	5.72	20241115	0.23	N	365590	100	144 억		6555528	N	N	0	N	00	N
71	20241119	111135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	742	1	2	0.13	13826032	18482	24.40	741	772	741	963	519	741	748.08	4.54	0	2257	807	774	742	709	677	790	725	144	222	100	530	1	1	144447309	1072	-11.24	6.75	12	0.01	-66.00	110.00	1801	20231128	-58.80	699	20241115	6.15	1797	-58.71	20240123	699	6.15	20241115	1801	-58.80	20231128	699	6.15	20241115	0.23	N	365590	100	144 억		6555528	N	N	0	N	00	N
72	20241119	101159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	752	11	2	1.48	3975622	5264	6.95	741	772	741	963	519	741	755.25	4.54	0	-338	807	774	742	709	677	790	725	144	222	100	530	1	1	144447309	1086	-11.39	6.84	12	0.00	-66.00	110.00	1801	20231128	-58.25	699	20241115	7.58	1797	-58.15	20240123	699	7.58	20241115	1801	-58.25	20231128	699	7.58	20241115	0.23	N	365590	100	144 억		6555528	N	N	0	N	00	N
73	20241119	091157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	768	27	2	3.64	317759	428	0.56	741	772	741	963	519	741	742.43	4.54	0	122	807	774	742	709	677	790	725	144	222	100	530	1	1	144447309	1109	-11.64	6.98	12	0.00	-66.00	110.00	1801	20231128	-57.36	699	20241115	9.87	1797	-57.26	20240123	699	9.87	20241115	1801	-57.36	20231128	699	9.87	20241115	0.23	N	365590	100	144 억		6555528	N	N	0	N	00	N
74	20241118	161120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	741	1	2	0.14	56973382	75562	20.04	740	775	710	962	518	740	754.00	4.55	0	-12721	791	765	732	706	673	749	690	144	222	100	530	1	1	144447309	1070	-11.23	6.74	12	0.05	-66.00	110.00	1801	20231128	-58.86	699	20241115	6.01	1797	-58.76	20240123	699	6.01	20241115	1801	-58.86	20231128	699	6.01	20241115	0.23	N	365590	100	144 억		6568248	N	N	0	N	00	N
75	20241118	151135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	752	12	2	1.62	55660113	73791	19.57	740	775	710	962	518	740	754.29	4.55	0	-11068	791	765	732	706	673	749	690	144	222	100	530	1	1	144447309	1086	-11.39	6.84	12	0.05	-66.00	110.00	1801	20231128	-58.25	699	20241115	7.58	1797	-58.15	20240123	699	7.58	20241115	1801	-58.25	20231128	699	7.58	20241115	0.23	N	365590	100	144 억		6568248	N	N	0	N	00	N
76	20241118	141136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	761	21	2	2.84	50507457	66944	17.75	740	775	710	962	518	740	754.47	4.55	0	-11613	791	765	732	706	673	749	690	144	222	100	530	1	1	144447309	1099	-11.53	6.92	12	0.05	-66.00	110.00	1801	20231128	-57.75	699	20241115	8.87	1797	-57.65	20240123	699	8.87	20241115	1801	-57.75	20231128	699	8.87	20241115	0.23	N	365590	100	144 억		6568248	N	N	0	N	00	N
77	20241118	131127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	764	24	2	3.24	46199785	61292	16.25	740	775	710	962	518	740	753.77	4.55	0	-7422	791	765	732	706	673	749	690	144	222	100	530	1	1	144447309	1104	-11.58	6.95	12	0.04	-66.00	110.00	1801	20231128	-57.58	699	20241115	9.30	1797	-57.48	20240123	699	9.30	20241115	1801	-57.58	20231128	699	9.30	20241115	0.23	N	365590	100	144 억		6568248	N	N	0	N	00	N
78	20241118	121133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	763	23	2	3.11	26842687	36084	9.57	740	775	710	962	518	740	743.89	4.55	0	-3802	791	765	732	706	673	749	690	144	222	100	530	1	1	144447309	1102	-11.56	6.94	12	0.02	-66.00	110.00	1801	20231128	-57.63	699	20241115	9.16	1797	-57.54	20240123	699	9.16	20241115	1801	-57.63	20231128	699	9.16	20241115	0.23	N	365590	100	144 억		6568248	N	N	0	N	00	N
79	20241118	111133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	771	31	2	4.19	25151177	33861	8.98	740	775	710	962	518	740	742.78	4.55	0	-2441	791	765	732	706	673	749	690	144	222	100	530	1	1	144447309	1114	-11.68	7.01	12	0.02	-66.00	110.00	1801	20231128	-57.19	699	20241115	10.30	1797	-57.10	20240123	699	10.30	20241115	1801	-57.19	20231128	699	10.30	20241115	0.23	N	365590	100	144 억		6568248	N	N	0	N	00	N
80	20241118	101120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	760	20	2	2.70	20276704	27516	7.30	740	764	710	962	518	740	736.91	4.55	0	-1182	791	765	732	706	673	749	690	144	222	100	530	1	1	144447309	1098	-11.52	6.91	12	0.02	-66.00	110.00	1801	20231128	-57.80	699	20241115	8.73	1797	-57.71	20240123	699	8.73	20241115	1801	-57.80	20231128	699	8.73	20241115	0.23	N	365590	100	144 억		6568248	N	N	0	N	00	N
81	20241118	091120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	740	0	3	0.00	5615362	7858	2.08	740	740	710	962	518	740	714.60	4.55	0	-33	791	765	732	706	673	749	690	144	222	100	530	1	1	144447309	1069	-11.21	6.73	12	0.01	-66.00	110.00	1801	20231128	-58.91	699	20241115	5.87	1797	-58.82	20240123	699	5.87	20241115	1801	-58.91	20231128	699	5.87	20241115	0.23	N	365590	100	144 억		6568248	N	N	0	N	00	N
82	20241115	161209	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	740	-18	5	-2.37	270054284	377091	401.52	758	758	699	985	531	758	716.15	4.51	0	58735	805	781	766	742	727	774	735	144	227	100	540	1	1	144447309	1069	-11.21	6.73	12	0.26	-66.00	110.00	1801	20231128	-58.91	699	20241115	5.87	1797	-58.82	20240123	699	5.87	20241115	1801	-58.91	20231128	699	5.87	20241115	0.24	N	365590	100	144 억		6509591	N	N	0	N	00	N
83	20241115	151239	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	737	-21	5	-2.77	267162551	373165	397.34	758	758	699	985	531	758	715.94	4.51	0	57215	805	781	766	742	727	774	735	144	227	100	540	1	1	144447309	1065	-11.17	6.70	12	0.26	-66.00	110.00	1801	20231128	-59.08	699	20241115	5.44	1797	-58.99	20240123	699	5.44	20241115	1801	-59.08	20231128	699	5.44	20241115	0.24	N	365590	100	144 억		6509591	N	N	0	N	00	N
84	20241115	141224	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	752	-6	5	-0.79	258271513	361237	384.64	758	758	699	985	531	758	714.96	4.51	0	62691	805	781	766	742	727	774	735	144	227	100	540	1	1	144447309	1086	-11.39	6.84	12	0.25	-66.00	110.00	1801	20231128	-58.25	699	20241115	7.58	1797	-58.15	20240123	699	7.58	20241115	1801	-58.25	20231128	699	7.58	20241115	0.24	N	365590	100	144 억		6509591	N	N	0	N	00	N
85	20241115	131222	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	722	-36	5	-4.75	232745332	326259	347.40	758	758	699	985	531	758	713.38	4.51	0	53539	805	781	766	742	727	774	735	144	227	100	540	1	1	144447309	1043	-10.94	6.56	12	0.23	-66.00	110.00	1801	20231128	-59.91	699	20241115	3.29	1797	-59.82	20240123	699	3.29	20241115	1801	-59.91	20231128	699	3.29	20241115	0.24	N	365590	100	144 억		6509591	N	N	0	N	00	N
86	20241115	121223	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	710	-48	5	-6.33	213623233	299570	318.98	758	758	699	985	531	758	713.10	4.51	0	57966	805	781	766	742	727	774	735	144	227	100	540	1	1	144447309	1026	-10.76	6.45	12	0.21	-66.00	110.00	1801	20231128	-60.58	699	20241115	1.57	1797	-60.49	20240123	699	1.57	20241115	1801	-60.58	20231128	699	1.57	20241115	0.24	N	365590	100	144 억		6509591	N	N	0	N	00	N
87	20241115	111155	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	713	-45	5	-5.94	195307675	273856	291.60	758	758	699	985	531	758	713.18	4.51	0	61203	805	781	766	742	727	774	735	144	227	100	540	1	1	144447309	1030	-10.80	6.48	12	0.19	-66.00	110.00	1801	20231128	-60.41	699	20241115	2.00	1797	-60.32	20240123	699	2.00	20241115	1801	-60.41	20231128	699	2.00	20241115	0.24	N	365590	100	144 억		6509591	N	N	0	N	00	N
88	20241115	101154	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	717	-41	5	-5.41	124615464	173430	184.67	758	758	707	985	531	758	718.53	4.51	0	34505	805	781	766	742	727	774	735	144	227	100	540	1	1	144447309	1036	-10.86	6.52	12	0.12	-66.00	110.00	1801	20231128	-60.19	707	20241115	1.41	1797	-60.10	20240123	707	1.41	20241115	1801	-60.19	20231128	707	1.41	20241115	0.24	N	365590	100	144 억		6509591	N	N	0	N	00	N
89	20241115	091103	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	746	-12	5	-1.58	2254764	2993	3.19	758	758	745	985	531	758	753.35	4.51	0	-65	805	781	766	742	727	774	735	144	227	100	540	1	1	144447309	1078	-11.30	6.78	12	0.00	-66.00	110.00	1801	20231128	-58.58	745	20241115	0.13	1797	-58.49	20240123	745	0.13	20241115	1801	-58.58	20231128	745	0.13	20241115	0.24	N	365590	100	144 억		6509591	N	N	0	N	00	N
90	20241114	161145	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	758	-12	5	-1.56	66400341	86717	28.46	770	790	753	1001	539	770	765.71	4.51	0	-106	848	808	785	745	722	797	734	144	231	100	550	1	1	144447309	1095	-11.48	6.89	12	0.06	-66.00	110.00	1801	20231128	-57.91	753	20241114	0.66	1797	-57.82	20240123	753	0.66	20241114	1801	-57.91	20231128	753	0.66	20241114	0.24	N	365590	100	144 억		6515017	N	N	0	N	00	N
91	20241114	151155	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	756	-14	5	-1.82	58645937	76443	25.09	770	790	755	1001	539	770	767.19	4.51	0	-1168	848	808	785	745	722	797	734	144	231	100	550	1	1	144447309	1092	-11.45	6.87	12	0.05	-66.00	110.00	1801	20231128	-58.02	755	20241114	0.13	1797	-57.93	20240123	755	0.13	20241114	1801	-58.02	20231128	755	0.13	20241114	0.24	N	365590	100	144 억		6515017	N	N	0	N	00	N
92	20241114	141146	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	756	-14	5	-1.82	50022061	65054	21.35	770	790	756	1001	539	770	768.93	4.51	0	-1971	848	808	785	745	722	797	734	144	231	100	550	1	1	144447309	1092	-11.45	6.87	12	0.05	-66.00	110.00	1801	20231128	-58.02	756	20241114	0.00	1797	-57.93	20240123	756	0.00	20241114	1801	-58.02	20231128	756	0.00	20241114	0.24	N	365590	100	144 억		6515017	N	N	0	N	00	N
93	20241114	131147	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	766	-4	5	-0.52	42496456	55171	18.11	770	790	756	1001	539	770	770.27	4.51	0	-2619	848	808	785	745	722	797	734	144	231	100	550	1	1	144447309	1106	-11.61	6.96	12	0.04	-66.00	110.00	1801	20231128	-57.47	756	20241114	1.32	1797	-57.37	20240123	756	1.32	20241114	1801	-57.47	20231128	756	1.32	20241114	0.24	N	365590	100	144 억		6515017	N	N	0	N	00	N
94	20241114	121143	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	758	-12	5	-1.56	37076469	48063	15.78	770	790	756	1001	539	770	771.41	4.51	0	-3012	848	808	785	745	722	797	734	144	231	100	550	1	1	144447309	1095	-11.48	6.89	12	0.03	-66.00	110.00	1801	20231128	-57.91	756	20241114	0.26	1797	-57.82	20240123	756	0.26	20241114	1801	-57.91	20231128	756	0.26	20241114	0.24	N	365590	100	144 억		6515017	N	N	0	N	00	N
95	20241114	111145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	777	7	2	0.91	18145043	23394	7.68	770	790	769	1001	539	770	775.63	4.51	0	-2055	848	808	785	745	722	797	734	144	231	100	550	1	1	144447309	1122	-11.77	7.06	12	0.02	-66.00	110.00	1801	20231128	-56.86	762	20241113	1.97	1797	-56.76	20240123	762	1.97	20241113	1801	-56.86	20231128	762	1.97	20241113	0.24	N	365590	100	144 억		6515017	N	N	0	N	00	N
96	20241114	101203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	772	2	2	0.26	4223022	5472	1.80	770	780	769	1001	539	770	771.75	4.51	0	906	848	808	785	745	722	797	734	144	231	100	550	1	1	144447309	1115	-11.70	7.02	12	0.00	-66.00	110.00	1801	20231128	-57.13	762	20241113	1.31	1797	-57.04	20240123	762	1.31	20241113	1801	-57.13	20231128	762	1.31	20241113	0.24	N	365590	100	144 억		6515017	N	N	0	N	00	N
97	20241114	091137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	770	0	3	0.00	0	0	0.00	0	0	0	1001	539	770	0.00	4.51	0	0	848	808	785	745	722	797	734	144	231	100	550	1	1	144447309	1112	-11.67	7.00	12	0.00	-66.00	110.00	1801	20231128	-57.25	762	20241113	1.05	1797	-57.15	20240123	762	1.05	20241113	1801	-57.25	20231128	762	1.05	20241113	0.24	N	365590	100	144 억		6515017	N	N	0	N	00	N
98	20241113	160800	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	770	-38	5	-4.70	237076009	303475	190.24	810	825	762	1050	566	808	781.27	4.52	0	-11908	873	840	820	787	767	830	777	144	242	100	580	1	1	144447309	1112	-11.67	7.00	12	0.21	-66.00	110.00	1801	20231128	-57.25	762	20241113	1.05	1797	-57.15	20240123	762	1.05	20241113	1801	-57.25	20231128	762	1.05	20241113	0.24	N	365590	100	144 억		6526925	N	N	0	N	00	N
99	20241113	150837	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	778	-30	5	-3.71	226723714	290051	181.82	810	825	762	1050	566	808	781.67	4.52	0	-12565	873	840	820	787	767	830	777	144	242	100	580	1	1	144447309	1124	-11.79	7.07	12	0.20	-66.00	110.00	1801	20231128	-56.80	762	20241113	2.10	1797	-56.71	20240123	762	2.10	20241113	1801	-56.80	20231128	762	2.10	20241113	0.24	N	365590	100	144 억		6526925	N	N	0	N	00	N
100	20241113	140834	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	790	-18	5	-2.23	203631277	260776	163.47	810	825	762	1050	566	808	780.87	4.52	0	-2200	873	840	820	787	767	830	777	144	242	100	580	1	1	144447309	1141	-11.97	7.18	12	0.18	-66.00	110.00	1801	20231128	-56.14	762	20241113	3.67	1797	-56.04	20240123	762	3.67	20241113	1801	-56.14	20231128	762	3.67	20241113	0.24	N	365590	100	144 억		6526925	N	N	0	N	00	N
101	20241113	130836	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	792	-16	5	-1.98	173064815	221700	138.98	810	825	762	1050	566	808	780.63	4.52	0	2579	873	840	820	787	767	830	777	144	242	100	580	1	1	144447309	1144	-12.00	7.20	12	0.15	-66.00	110.00	1801	20231128	-56.02	762	20241113	3.94	1797	-55.93	20240123	762	3.94	20241113	1801	-56.02	20231128	762	3.94	20241113	0.24	N	365590	100	144 억		6526925	N	N	0	N	00	N
102	20241113	120824	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	776	-32	5	-3.96	129271873	165501	103.75	810	825	762	1050	566	808	781.09	4.52	0	7032	873	840	820	787	767	830	777	144	242	100	580	1	1	144447309	1121	-11.76	7.05	12	0.11	-66.00	110.00	1801	20231128	-56.91	762	20241113	1.84	1797	-56.82	20240123	762	1.84	20241113	1801	-56.91	20231128	762	1.84	20241113	0.24	N	365590	100	144 억		6526925	N	N	0	N	00	N
103	20241113	110822	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	785	-23	5	-2.85	91913840	117442	73.62	810	825	762	1050	566	808	782.63	4.52	0	8062	873	840	820	787	767	830	777	144	242	100	580	1	1	144447309	1134	-11.89	7.14	12	0.08	-66.00	110.00	1801	20231128	-56.41	762	20241113	3.02	1797	-56.32	20240123	762	3.02	20241113	1801	-56.41	20231128	762	3.02	20241113	0.24	N	365590	100	144 억		6526925	N	N	0	N	00	N
104	20241113	100823	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	798	-10	5	-1.24	36247842	45599	28.58	810	825	788	1050	566	808	794.93	4.52	0	1025	873	840	820	787	767	830	777	144	242	100	580	1	1	144447309	1153	-12.09	7.25	12	0.03	-66.00	110.00	1801	20231128	-55.69	788	20241113	1.27	1797	-55.59	20240123	788	1.27	20241113	1801	-55.69	20231128	788	1.27	20241113	0.24	N	365590	100	144 억		6526925	N	N	0	N	00	N
105	20241113	090812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	825	17	2	2.10	25935	32	0.02	810	825	810	1050	566	808	810.47	4.52	0	7	873	840	820	787	767	830	777	144	242	100	580	1	1	144447309	1192	-12.50	7.50	12	0.00	-66.00	110.00	1801	20231128	-54.19	800	20241112	3.12	1797	-54.09	20240123	800	3.12	20241112	1801	-54.19	20231128	800	3.12	20241112	0.24	N	365590	100	144 억		6526925	N	N	0	N	00	N
106	20241112	161104	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	808	-26	5	-3.12	128252034	157823	79.10	834	853	800	1084	584	834	812.63	4.54	0	-32103	891	862	836	807	781	849	794	144	250	100	600	1	1	144447309	1167	-12.24	7.35	12	0.11	-66.00	110.00	1801	20231128	-55.14	800	20241112	1.00	1797	-55.04	20240123	800	1.00	20241112	1801	-55.14	20231128	800	1.00	20241112	0.24	N	365590	100	144 억		6558771	N	N	0	N	00	N
107	20241112	151117	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	819	-15	5	-1.80	124045510	152623	76.50	834	853	800	1084	584	834	812.76	4.54	0	-28707	891	862	836	807	781	849	794	144	250	100	600	1	1	144447309	1183	-12.41	7.45	12	0.11	-66.00	110.00	1801	20231128	-54.53	800	20241112	2.38	1797	-54.42	20240123	800	2.38	20241112	1801	-54.53	20231128	800	2.38	20241112	0.24	N	365590	100	144 억		6558771	N	N	0	N	00	N
108	20241112	141119	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	815	-19	5	-2.28	113439499	139616	69.98	834	853	800	1084	584	834	812.51	4.54	0	-25440	891	862	836	807	781	849	794	144	250	100	600	1	1	144447309	1177	-12.35	7.41	12	0.10	-66.00	110.00	1801	20231128	-54.75	800	20241112	1.88	1797	-54.65	20240123	800	1.88	20241112	1801	-54.75	20231128	800	1.88	20241112	0.24	N	365590	100	144 억		6558771	N	N	0	N	00	N
109	20241112	131126	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	815	-19	5	-2.28	103159123	127010	63.66	834	853	800	1084	584	834	812.21	4.54	0	-24824	891	862	836	807	781	849	794	144	250	100	600	1	1	144447309	1177	-12.35	7.41	12	0.09	-66.00	110.00	1801	20231128	-54.75	800	20241112	1.88	1797	-54.65	20240123	800	1.88	20241112	1801	-54.75	20231128	800	1.88	20241112	0.24	N	365590	100	144 억		6558771	N	N	0	N	00	N
110	20241112	121116	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	809	-25	5	-3.00	99790583	122858	61.58	834	853	800	1084	584	834	812.24	4.54	0	-22796	891	862	836	807	781	849	794	144	250	100	600	1	1	144447309	1169	-12.26	7.35	12	0.09	-66.00	110.00	1801	20231128	-55.08	800	20241112	1.12	1797	-54.98	20240123	800	1.12	20241112	1801	-55.08	20231128	800	1.12	20241112	0.24	N	365590	100	144 억		6558771	N	N	0	N	00	N
111	20241112	111111	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	818	-16	5	-1.92	82771487	101946	51.10	834	853	800	1084	584	834	811.92	4.54	0	-19720	891	862	836	807	781	849	794	144	250	100	600	1	1	144447309	1182	-12.39	7.44	12	0.07	-66.00	110.00	1801	20231128	-54.58	800	20241112	2.25	1797	-54.48	20240123	800	2.25	20241112	1801	-54.58	20231128	800	2.25	20241112	0.24	N	365590	100	144 억		6558771	N	N	0	N	00	N
112	20241112	101110	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	808	-26	5	-3.12	59175093	72813	36.49	834	853	800	1084	584	834	812.70	4.54	0	-13297	891	862	836	807	781	849	794	144	250	100	600	1	1	144447309	1167	-12.24	7.35	12	0.05	-66.00	110.00	1801	20231128	-55.14	800	20241112	1.00	1797	-55.04	20240123	800	1.00	20241112	1801	-55.14	20231128	800	1.00	20241112	0.24	N	365590	100	144 억		6558771	N	N	0	N	00	N
113	20241112	091110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	847	13	2	1.56	1005909	1206	0.60	834	853	834	1084	584	834	834.09	4.54	0	-44	891	862	836	807	781	849	794	144	250	100	600	1	1	144447309	1223	-12.83	7.70	12	0.00	-66.00	110.00	1801	20231128	-52.97	810	20241111	4.57	1797	-52.87	20240123	810	4.57	20241111	1801	-52.97	20231128	810	4.57	20241111	0.24	N	365590	100	144 억		6558771	N	N	0	N	00	N
114	20241111	161059	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	834	-31	5	-3.58	166434051	199519	254.96	865	865	810	1124	606	865	834.18	4.52	0	31468	884	874	862	852	840	868	846	144	259	100	620	1	1	144447309	1205	-12.64	7.58	12	0.14	-66.00	110.00	1801	20231128	-53.69	810	20241111	2.96	1797	-53.59	20240123	810	2.96	20241111	1801	-53.69	20231128	810	2.96	20241111	0.24	N	365590	100	144 억		6527117	N	N	0	N	00	N
115	20241111	151134	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	843	-22	5	-2.54	150899914	180948	231.23	865	865	810	1124	606	865	833.94	4.52	0	31243	884	874	862	852	840	868	846	144	259	100	620	1	1	144447309	1218	-12.77	7.66	12	0.13	-66.00	110.00	1801	20231128	-53.19	810	20241111	4.07	1797	-53.09	20240123	810	4.07	20241111	1801	-53.19	20231128	810	4.07	20241111	0.24	N	365590	100	144 억		6527117	N	N	0	N	00	N
116	20241111	141118	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	849	-16	5	-1.85	141688397	170053	217.31	865	865	810	1124	606	865	833.20	4.52	0	32375	884	874	862	852	840	868	846	144	259	100	620	1	1	144447309	1226	-12.86	7.72	12	0.12	-66.00	110.00	1801	20231128	-52.86	810	20241111	4.81	1797	-52.75	20240123	810	4.81	20241111	1801	-52.86	20231128	810	4.81	20241111	0.24	N	365590	100	144 억		6527117	N	N	0	N	00	N
117	20241111	131117	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	853	-12	5	-1.39	134928984	162102	207.15	865	865	810	1124	606	865	832.37	4.52	0	34442	884	874	862	852	840	868	846	144	259	100	620	1	1	144447309	1232	-12.92	7.75	12	0.11	-66.00	110.00	1801	20231128	-52.64	810	20241111	5.31	1797	-52.53	20240123	810	5.31	20241111	1801	-52.64	20231128	810	5.31	20241111	0.24	N	365590	100	144 억		6527117	N	N	0	N	00	N
118	20241111	121110	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	851	-14	5	-1.62	131368025	157928	201.81	865	865	810	1124	606	865	831.82	4.52	0	35056	884	874	862	852	840	868	846	144	259	100	620	1	1	144447309	1229	-12.89	7.74	12	0.11	-66.00	110.00	1801	20231128	-52.75	810	20241111	5.06	1797	-52.64	20240123	810	5.06	20241111	1801	-52.75	20231128	810	5.06	20241111	0.24	N	365590	100	144 억		6527117	N	N	0	N	00	N
119	20241111	111108	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	852	-13	5	-1.50	125423713	150944	192.89	865	865	810	1124	606	865	830.93	4.52	0	34991	884	874	862	852	840	868	846	144	259	100	620	1	1	144447309	1231	-12.91	7.75	12	0.10	-66.00	110.00	1801	20231128	-52.69	810	20241111	5.19	1797	-52.59	20240123	810	5.19	20241111	1801	-52.69	20231128	810	5.19	20241111	0.24	N	365590	100	144 억		6527117	N	N	0	N	00	N
120	20241111	101102	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	845	-20	5	-2.31	106305318	128376	164.05	865	865	810	1124	606	865	828.08	4.52	0	28323	884	874	862	852	840	868	846	144	259	100	620	1	1	144447309	1221	-12.80	7.68	12	0.09	-66.00	110.00	1801	20231128	-53.08	810	20241111	4.32	1797	-52.98	20240123	810	4.32	20241111	1801	-53.08	20231128	810	4.32	20241111	0.24	N	365590	100	144 억		6527117	N	N	0	N	00	N
121	20241111	091059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	861	-4	5	-0.46	539381	625	0.80	865	865	854	1124	606	865	863.01	4.52	0	-71	884	874	862	852	840	868	846	144	259	100	620	1	1	144447309	1244	-13.05	7.83	12	0.00	-66.00	110.00	1801	20231128	-52.19	839	20241028	2.62	1797	-52.09	20240123	839	2.62	20241028	1801	-52.19	20231128	839	2.62	20241028	0.24	N	365590	100	144 억		6527117	N	N	0	N	00	N
122	20241108	161053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	865	-2	5	-0.23	67611677	78235	67.43	867	872	850	1127	607	867	864.21	4.53	0	-9685	903	884	867	848	831	876	840	144	260	100	620	1	1	144447309	1249	-13.11	7.86	12	0.05	-66.00	110.00	1801	20231128	-51.97	839	20241028	3.10	1797	-51.86	20240123	839	3.10	20241028	1801	-51.97	20231128	839	3.10	20241028	0.24	N	365590	100	144 억		6536533	N	N	0	N	00	N
123	20241108	151104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	866	-1	5	-0.12	67020170	77551	66.84	867	872	850	1127	607	867	864.21	4.53	0	-9161	903	884	867	848	831	876	840	144	260	100	620	1	1	144447309	1251	-13.12	7.87	12	0.05	-66.00	110.00	1801	20231128	-51.92	839	20241028	3.22	1797	-51.81	20240123	839	3.22	20241028	1801	-51.92	20231128	839	3.22	20241028	0.24	N	365590	100	144 억		6536533	N	N	0	N	00	N
124	20241108	141101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	866	-1	5	-0.12	62814497	72680	62.64	867	872	850	1127	607	867	864.26	4.53	0	-7963	903	884	867	848	831	876	840	144	260	100	620	1	1	144447309	1251	-13.12	7.87	12	0.05	-66.00	110.00	1801	20231128	-51.92	839	20241028	3.22	1797	-51.81	20240123	839	3.22	20241028	1801	-51.92	20231128	839	3.22	20241028	0.24	N	365590	100	144 억		6536533	N	N	0	N	00	N
125	20241108	131102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	868	1	2	0.12	56787288	65713	56.64	867	872	850	1127	607	867	864.17	4.53	0	-6782	903	884	867	848	831	876	840	144	260	100	620	1	1	144447309	1254	-13.15	7.89	12	0.05	-66.00	110.00	1801	20231128	-51.80	839	20241028	3.46	1797	-51.70	20240123	839	3.46	20241028	1801	-51.80	20231128	839	3.46	20241028	0.24	N	365590	100	144 억		6536533	N	N	0	N	00	N
126	20241108	121102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	870	3	2	0.35	53953798	62457	53.83	867	872	850	1127	607	867	863.86	4.53	0	-5142	903	884	867	848	831	876	840	144	260	100	620	1	1	144447309	1257	-13.18	7.91	12	0.04	-66.00	110.00	1801	20231128	-51.69	839	20241028	3.69	1797	-51.59	20240123	839	3.69	20241028	1801	-51.69	20231128	839	3.69	20241028	0.24	N	365590	100	144 억		6536533	N	N	0	N	00	N
127	20241108	111101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	862	-5	5	-0.58	30676019	35593	30.68	867	870	850	1127	607	867	861.86	4.53	0	-15006	903	884	867	848	831	876	840	144	260	100	620	1	1	144447309	1245	-13.06	7.84	12	0.02	-66.00	110.00	1801	20231128	-52.14	839	20241028	2.74	1797	-52.03	20240123	839	2.74	20241028	1801	-52.14	20231128	839	2.74	20241028	0.24	N	365590	100	144 억		6536533	N	N	0	N	00	N
128	20241108	101110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	867	0	3	0.00	14894283	17258	14.87	867	870	850	1127	607	867	863.04	4.53	0	-1061	903	884	867	848	831	876	840	144	260	100	620	1	1	144447309	1252	-13.14	7.88	12	0.01	-66.00	110.00	1801	20231128	-51.86	839	20241028	3.34	1797	-51.75	20240123	839	3.34	20241028	1801	-51.86	20231128	839	3.34	20241028	0.24	N	365590	100	144 억		6536533	N	N	0	N	00	N
129	20241108	091056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	863	-4	5	-0.46	1165478	1359	1.17	867	867	852	1127	607	867	857.60	4.53	0	-427	903	884	867	848	831	876	840	144	260	100	620	1	1	144447309	1247	-13.08	7.85	12	0.00	-66.00	110.00	1801	20231128	-52.08	839	20241028	2.86	1797	-51.98	20240123	839	2.86	20241028	1801	-52.08	20231128	839	2.86	20241028	0.24	N	365590	100	144 억		6536533	N	N	0	N	00	N
130	20241107	161054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	867	-18	5	-2.03	99558181	116014	147.70	885	886	850	1150	620	885	858.16	4.53	0	-3584	913	898	886	871	859	893	866	144	265	100	630	1	1	144447309	1252	-13.14	7.88	12	0.08	-66.00	110.00	1801	20231128	-51.86	839	20241028	3.34	1797	-51.75	20240123	839	3.34	20241028	1801	-51.86	20231128	839	3.34	20241028	0.24	N	365590	100	144 억		6540269	N	N	0	N	00	N
131	20241107	151059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	857	-28	5	-3.16	84306117	98225	125.05	885	886	850	1150	620	885	858.30	4.53	0	-3181	913	898	886	871	859	893	866	144	265	100	630	1	1	144447309	1238	-12.98	7.79	12	0.07	-66.00	110.00	1801	20231128	-52.42	839	20241028	2.15	1797	-52.31	20240123	839	2.15	20241028	1801	-52.42	20231128	839	2.15	20241028	0.24	N	365590	100	144 억		6540269	N	N	0	N	00	N
132	20241107	141103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	852	-33	5	-3.73	73159190	85191	108.46	885	886	850	1150	620	885	858.77	4.53	0	-3318	913	898	886	871	859	893	866	144	265	100	630	1	1	144447309	1231	-12.91	7.75	12	0.06	-66.00	110.00	1801	20231128	-52.69	839	20241028	1.55	1797	-52.59	20240123	839	1.55	20241028	1801	-52.69	20231128	839	1.55	20241028	0.24	N	365590	100	144 억		6540269	N	N	0	N	00	N
133	20241107	131103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	863	-22	5	-2.49	64849848	75464	96.07	885	886	850	1150	620	885	859.35	4.53	0	-4132	913	898	886	871	859	893	866	144	265	100	630	1	1	144447309	1247	-13.08	7.85	12	0.05	-66.00	110.00	1801	20231128	-52.08	839	20241028	2.86	1797	-51.98	20240123	839	2.86	20241028	1801	-52.08	20231128	839	2.86	20241028	0.24	N	365590	100	144 억		6540269	N	N	0	N	00	N
134	20241107	121057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	865	-20	5	-2.26	62810490	73107	93.07	885	886	850	1150	620	885	859.16	4.53	0	-2453	913	898	886	871	859	893	866	144	265	100	630	1	1	144447309	1249	-13.11	7.86	12	0.05	-66.00	110.00	1801	20231128	-51.97	839	20241028	3.10	1797	-51.86	20240123	839	3.10	20241028	1801	-51.97	20231128	839	3.10	20241028	0.24	N	365590	100	144 억		6540269	N	N	0	N	00	N
135	20241107	111053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	855	-30	5	-3.39	52938718	61567	78.38	885	886	850	1150	620	885	859.86	4.53	0	-2176	913	898	886	871	859	893	866	144	265	100	630	1	1	144447309	1235	-12.95	7.77	12	0.04	-66.00	110.00	1801	20231128	-52.53	839	20241028	1.91	1797	-52.42	20240123	839	1.91	20241028	1801	-52.53	20231128	839	1.91	20241028	0.24	N	365590	100	144 억		6540269	N	N	0	N	00	N
136	20241107	101055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	857	-28	5	-3.16	37865295	43903	55.89	885	886	850	1150	620	885	862.48	4.53	0	-18	913	898	886	871	859	893	866	144	265	100	630	1	1	144447309	1238	-12.98	7.79	12	0.03	-66.00	110.00	1801	20231128	-52.42	839	20241028	2.15	1797	-52.31	20240123	839	2.15	20241028	1801	-52.42	20231128	839	2.15	20241028	0.24	N	365590	100	144 억		6540269	N	N	0	N	00	N
137	20241107	091058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	862	-23	5	-2.60	12580636	14492	18.45	885	886	862	1150	620	885	868.11	4.53	0	258	913	898	886	871	859	893	866	144	265	100	630	1	1	144447309	1245	-13.06	7.84	12	0.01	-66.00	110.00	1801	20231128	-52.14	839	20241028	2.74	1797	-52.03	20240123	839	2.74	20241028	1801	-52.14	20231128	839	2.74	20241028	0.24	N	365590	100	144 억		6540269	N	N	0	N	00	N
138	20241106	161107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	885	-5	5	-0.56	69276774	78147	63.54	901	901	874	1157	623	890	886.49	4.53	0	-4970	917	903	882	868	847	910	875	144	267	100	640	1	1	144447309	1278	-13.41	8.05	12	0.05	-66.00	110.00	1801	20231128	-50.86	839	20241028	5.48	1797	-50.75	20240123	839	5.48	20241028	1801	-50.86	20231128	839	5.48	20241028	0.24	N	365590	100	144 억		6549185	N	N	0	N	00	N
139	20241106	151139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	884	-6	5	-0.67	68673588	77465	62.99	901	901	874	1157	623	890	886.51	4.53	0	-4409	917	903	882	868	847	910	875	144	267	100	640	1	1	144447309	1277	-13.39	8.04	12	0.05	-66.00	110.00	1801	20231128	-50.92	839	20241028	5.36	1797	-50.81	20240123	839	5.36	20241028	1801	-50.92	20231128	839	5.36	20241028	0.24	N	365590	100	144 억		6549185	N	N	0	N	00	N
140	20241106	141127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	882	-8	5	-0.90	64408821	72651	59.07	901	901	874	1157	623	890	886.55	4.53	0	-2337	917	903	882	868	847	910	875	144	267	100	640	1	1	144447309	1274	-13.36	8.02	12	0.05	-66.00	110.00	1801	20231128	-51.03	839	20241028	5.13	1797	-50.92	20240123	839	5.13	20241028	1801	-51.03	20231128	839	5.13	20241028	0.24	N	365590	100	144 억		6549185	N	N	0	N	00	N
141	20241106	131138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	875	-15	5	-1.69	59844461	67498	54.88	901	901	874	1157	623	890	886.61	4.53	0	-5791	917	903	882	868	847	910	875	144	267	100	640	1	1	144447309	1264	-13.26	7.95	12	0.05	-66.00	110.00	1801	20231128	-51.42	839	20241028	4.29	1797	-51.31	20240123	839	4.29	20241028	1801	-51.42	20231128	839	4.29	20241028	0.24	N	365590	100	144 억		6549185	N	N	0	N	00	N
142	20241106	121104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	888	-2	5	-0.22	54120209	60966	49.57	901	901	881	1157	623	890	887.71	4.53	0	-2385	917	903	882	868	847	910	875	144	267	100	640	1	1	144447309	1283	-13.45	8.07	12	0.04	-66.00	110.00	1801	20231128	-50.69	839	20241028	5.84	1797	-50.58	20240123	839	5.84	20241028	1801	-50.69	20231128	839	5.84	20241028	0.24	N	365590	100	144 억		6549185	N	N	0	N	00	N
143	20241106	111109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	895	5	2	0.56	33830672	38034	30.93	901	901	881	1157	623	890	889.48	4.53	0	-255	917	903	882	868	847	910	875	144	267	100	640	1	1	144447309	1293	-13.56	8.14	12	0.03	-66.00	110.00	1801	20231128	-50.31	839	20241028	6.67	1797	-50.19	20240123	839	6.67	20241028	1801	-50.31	20231128	839	6.67	20241028	0.24	N	365590	100	144 억		6549185	N	N	0	N	00	N
144	20241106	101113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	896	6	2	0.67	23758294	26784	21.78	901	901	881	1157	623	890	887.03	4.53	0	584	917	903	882	868	847	910	875	144	267	100	640	1	1	144447309	1294	-13.58	8.15	12	0.02	-66.00	110.00	1801	20231128	-50.25	839	20241028	6.79	1797	-50.14	20240123	839	6.79	20241028	1801	-50.25	20231128	839	6.79	20241028	0.24	N	365590	100	144 억		6549185	N	N	0	N	00	N
145	20241106	091107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	885	-5	5	-0.56	4129307	4661	3.79	901	901	883	1157	623	890	885.93	4.53	0	-901	917	903	882	868	847	910	875	144	267	100	640	1	1	144447309	1278	-13.41	8.05	12	0.00	-66.00	110.00	1801	20231128	-50.86	839	20241028	5.48	1797	-50.75	20240123	839	5.48	20241028	1801	-50.86	20231128	839	5.48	20241028	0.24	N	365590	100	144 억		6549185	N	N	0	N	00	N
146	20241105	161034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	890	11	2	1.25	108095369	122986	79.86	878	896	861	1142	616	879	878.91	4.55	0	-18865	921	900	874	853	827	910	863	144	263	100	630	1	1	144447309	1286	-13.48	8.09	12	0.09	-66.00	110.00	1801	20231128	-50.58	839	20241028	6.08	1797	-50.47	20240123	839	6.08	20241028	1801	-50.58	20231128	839	6.08	20241028	0.26	N	365590	100	144 억		6569984	N	N	0	N	00	N
147	20241105	151057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	889	10	2	1.14	96167028	109553	71.14	878	896	861	1142	616	879	877.81	4.55	0	-11279	921	900	874	853	827	910	863	144	263	100	630	1	1	144447309	1284	-13.47	8.08	12	0.08	-66.00	110.00	1801	20231128	-50.64	839	20241028	5.96	1797	-50.53	20240123	839	5.96	20241028	1801	-50.64	20231128	839	5.96	20241028	0.26	N	365590	100	144 억		6569984	N	N	0	N	00	N
148	20241105	141051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	896	17	2	1.93	68919694	78763	51.14	878	896	861	1142	616	879	875.03	4.55	0	-2966	921	900	874	853	827	910	863	144	263	100	630	1	1	144447309	1294	-13.58	8.15	12	0.05	-66.00	110.00	1801	20231128	-50.25	839	20241028	6.79	1797	-50.14	20240123	839	6.79	20241028	1801	-50.25	20231128	839	6.79	20241028	0.26	N	365590	100	144 억		6569984	N	N	0	N	00	N
149	20241105	131059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	882	3	2	0.34	49963166	57530	37.36	878	885	861	1142	616	879	868.47	4.55	0	2044	921	900	874	853	827	910	863	144	263	100	630	1	1	144447309	1274	-13.36	8.02	12	0.04	-66.00	110.00	1801	20231128	-51.03	839	20241028	5.13	1797	-50.92	20240123	839	5.13	20241028	1801	-51.03	20231128	839	5.13	20241028	0.26	N	365590	100	144 억		6569984	N	N	0	N	00	N
150	20241105	121048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	873	-6	5	-0.68	40398943	46598	30.26	878	879	861	1142	616	879	866.97	4.55	0	1706	921	900	874	853	827	910	863	144	263	100	630	1	1	144447309	1261	-13.23	7.94	12	0.03	-66.00	110.00	1801	20231128	-51.53	839	20241028	4.05	1797	-51.42	20240123	839	4.05	20241028	1801	-51.53	20231128	839	4.05	20241028	0.26	N	365590	100	144 억		6569984	N	N	0	N	00	N
151	20241105	111034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	866	-13	5	-1.48	24680230	28485	18.50	878	878	863	1142	616	879	866.43	4.55	0	4288	921	900	874	853	827	910	863	144	263	100	630	1	1	144447309	1251	-13.12	7.87	12	0.02	-66.00	110.00	1801	20231128	-51.92	839	20241028	3.22	1797	-51.81	20240123	839	3.22	20241028	1801	-51.92	20231128	839	3.22	20241028	0.26	N	365590	100	144 억		6569984	N	N	0	N	00	N
152	20241105	101045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	866	-13	5	-1.48	10646108	12242	7.95	878	878	865	1142	616	879	869.64	4.55	0	924	921	900	874	853	827	910	863	144	263	100	630	1	1	144447309	1251	-13.12	7.87	12	0.01	-66.00	110.00	1801	20231128	-51.92	839	20241028	3.22	1797	-51.81	20240123	839	3.22	20241028	1801	-51.92	20231128	839	3.22	20241028	0.26	N	365590	100	144 억		6569984	N	N	0	N	00	N
153	20241105	091041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	878	-1	5	-0.11	774663	885	0.57	878	878	872	1142	616	879	875.33	4.55	0	-375	921	900	874	853	827	910	863	144	263	100	630	1	1	144447309	1268	-13.30	7.98	12	0.00	-66.00	110.00	1801	20231128	-51.25	839	20241028	4.65	1797	-51.14	20240123	839	4.65	20241028	1801	-51.25	20231128	839	4.65	20241028	0.26	N	365590	100	144 억		6569984	N	N	0	N	00	N
154	20241104	161034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	879	5	2	0.57	133701713	153668	124.58	856	895	848	1136	612	874	870.06	4.55	0	214	908	891	873	856	838	882	847	144	262	100	620	1	1	144447309	1270	-13.32	7.99	12	0.11	-66.00	110.00	1801	20231128	-51.19	839	20241028	4.77	1797	-51.09	20240123	839	4.77	20241028	1801	-51.19	20231128	839	4.77	20241028	0.25	N	365590	100	144 억		6569663	N	N	0	N	00	N
155	20241104	151052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	880	6	2	0.69	131111232	150721	122.19	856	895	848	1136	612	874	869.89	4.55	0	307	908	891	873	856	838	882	847	144	262	100	620	1	1	144447309	1271	-13.33	8.00	12	0.10	-66.00	110.00	1801	20231128	-51.14	839	20241028	4.89	1797	-51.03	20240123	839	4.89	20241028	1801	-51.14	20231128	839	4.89	20241028	0.25	N	365590	100	144 억		6569663	N	N	0	N	00	N
156	20241104	141035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	875	1	2	0.11	114939921	132356	107.30	856	895	848	1136	612	874	868.41	4.55	0	1374	908	891	873	856	838	882	847	144	262	100	620	1	1	144447309	1264	-13.26	7.95	12	0.09	-66.00	110.00	1801	20231128	-51.42	839	20241028	4.29	1797	-51.31	20240123	839	4.29	20241028	1801	-51.42	20231128	839	4.29	20241028	0.25	N	365590	100	144 억		6569663	N	N	0	N	00	N
157	20241104	130959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	881	7	2	0.80	107109737	123497	100.12	856	895	848	1136	612	874	867.31	4.55	0	2414	908	891	873	856	838	882	847	144	262	100	620	1	1	144447309	1273	-13.35	8.01	12	0.09	-66.00	110.00	1801	20231128	-51.08	839	20241028	5.01	1797	-50.97	20240123	839	5.01	20241028	1801	-51.08	20231128	839	5.01	20241028	0.25	N	365590	100	144 억		6569663	N	N	0	N	00	N
158	20241104	121019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	877	3	2	0.34	82777775	95789	77.65	856	878	848	1136	612	874	864.17	4.55	0	-2860	908	891	873	856	838	882	847	144	262	100	620	1	1	144447309	1267	-13.29	7.97	12	0.07	-66.00	110.00	1801	20231128	-51.30	839	20241028	4.53	1797	-51.20	20240123	839	4.53	20241028	1801	-51.30	20231128	839	4.53	20241028	0.25	N	365590	100	144 억		6569663	N	N	0	N	00	N
159	20241104	111012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	874	0	3	0.00	78008818	90340	73.24	856	877	848	1136	612	874	863.50	4.55	0	-1792	908	891	873	856	838	882	847	144	262	100	620	1	1	144447309	1262	-13.24	7.95	12	0.06	-66.00	110.00	1801	20231128	-51.47	839	20241028	4.17	1797	-51.36	20240123	839	4.17	20241028	1801	-51.47	20231128	839	4.17	20241028	0.25	N	365590	100	144 억		6569663	N	N	0	N	00	N
160	20241104	101001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	877	3	2	0.34	58671051	68127	55.23	856	877	848	1136	612	874	861.20	4.55	0	628	908	891	873	856	838	882	847	144	262	100	620	1	1	144447309	1267	-13.29	7.97	12	0.05	-66.00	110.00	1801	20231128	-51.30	839	20241028	4.53	1797	-51.20	20240123	839	4.53	20241028	1801	-51.30	20231128	839	4.53	20241028	0.25	N	365590	100	144 억		6569663	N	N	0	N	00	N
161	20241104	091021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	855	-19	5	-2.17	26140990	30539	24.76	856	865	853	1136	612	874	855.99	4.55	0	-626	908	891	873	856	838	882	847	144	262	100	620	1	1	144447309	1235	-12.95	7.77	12	0.02	-66.00	110.00	1801	20231128	-52.53	839	20241028	1.91	1797	-52.42	20240123	839	1.91	20241028	1801	-52.53	20231128	839	1.91	20241028	0.25	N	365590	100	144 억		6569663	N	N	0	N	00	N
162	20241101	160941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	874	-16	5	-1.80	107155126	123343	67.86	882	890	855	1157	623	890	868.76	4.54	0	14856	949	919	904	874	859	912	867	144	267	100	640	1	1	144447309	1262	-13.24	7.95	12	0.09	-66.00	110.00	1838	20231025	-52.45	839	20241028	4.17	1797	-51.36	20240123	839	4.17	20241028	1801	-51.47	20231128	839	4.17	20241028	0.25	N	365590	100	144 억		6554776	N	N	0	N	00	N
163	20241101	151000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	870	-20	5	-2.25	100555615	115769	63.69	882	890	855	1157	623	890	868.59	4.54	0	15923	949	919	904	874	859	912	867	144	267	100	640	1	1	144447309	1257	-13.18	7.91	12	0.08	-66.00	110.00	1838	20231025	-52.67	839	20241028	3.69	1797	-51.59	20240123	839	3.69	20241028	1801	-51.69	20231128	839	3.69	20241028	0.25	N	365590	100	144 억		6554776	N	N	0	N	00	N
164	20241101	140917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	867	-23	5	-2.58	91622764	105484	58.03	882	890	855	1157	623	890	868.59	4.54	0	14020	949	919	904	874	859	912	867	144	267	100	640	1	1	144447309	1252	-13.14	7.88	12	0.07	-66.00	110.00	1838	20231025	-52.83	839	20241028	3.34	1797	-51.75	20240123	839	3.34	20241028	1801	-51.86	20231128	839	3.34	20241028	0.25	N	365590	100	144 억		6554776	N	N	0	N	00	N
165	20241101	131136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	868	-22	5	-2.47	82185485	94615	52.05	882	890	855	1157	623	890	868.63	4.54	0	19259	949	919	904	874	859	912	867	144	267	100	640	1	1	144447309	1254	-13.15	7.89	12	0.07	-66.00	110.00	1838	20231025	-52.77	839	20241028	3.46	1797	-51.70	20240123	839	3.46	20241028	1801	-51.80	20231128	839	3.46	20241028	0.25	N	365590	100	144 억		6554776	N	N	0	N	00	N
166	20241101	121136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	872	-18	5	-2.02	78635648	90537	49.81	882	890	855	1157	623	890	868.55	4.54	0	19255	949	919	904	874	859	912	867	144	267	100	640	1	1	144447309	1260	-13.21	7.93	12	0.06	-66.00	110.00	1838	20231025	-52.56	839	20241028	3.93	1797	-51.47	20240123	839	3.93	20241028	1801	-51.58	20231128	839	3.93	20241028	0.25	N	365590	100	144 억		6554776	N	N	0	N	00	N
167	20241101	111132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	867	-23	5	-2.58	74624096	85924	47.27	882	890	855	1157	623	890	868.49	4.54	0	16923	949	919	904	874	859	912	867	144	267	100	640	1	1	144447309	1252	-13.14	7.88	12	0.06	-66.00	110.00	1838	20231025	-52.83	839	20241028	3.34	1797	-51.75	20240123	839	3.34	20241028	1801	-51.86	20231128	839	3.34	20241028	0.25	N	365590	100	144 억		6554776	N	N	0	N	00	N
168	20241101	101135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	859	-31	5	-3.48	66306242	76309	41.98	882	890	855	1157	623	890	868.92	4.54	0	14673	949	919	904	874	859	912	867	144	267	100	640	1	1	144447309	1241	-13.02	7.81	12	0.05	-66.00	110.00	1838	20231025	-53.26	839	20241028	2.38	1797	-52.20	20240123	839	2.38	20241028	1801	-52.30	20231128	839	2.38	20241028	0.25	N	365590	100	144 억		6554776	N	N	0	N	00	N
169	20241101	091131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	878	-12	5	-1.35	34545843	39616	21.79	882	890	870	1157	623	890	872.02	4.54	0	18577	949	919	904	874	859	912	867	144	267	100	640	1	1	144447309	1268	-13.30	7.98	12	0.03	-66.00	110.00	1838	20231025	-52.23	839	20241028	4.65	1797	-51.14	20240123	839	4.65	20241028	1801	-51.25	20231128	839	4.65	20241028	0.25	N	365590	100	144 억		6554776	N	N	0	N	00	N