KissMeData/417790/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	161402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9440	-280	5	-2.88	216361040	22774	102.03	9740	9740	9420	12630	6810	9720	9501.39	0.75	0	-9471	9880	9800	9700	9620	9520	9750	9570	11	2910	100	7190	10	1	10999650	1038	8.68	1.13	12	0.21	1088.00	8378.00	12830	20240125	-26.42	7730	20240805	22.12	12830	-26.42	20240125	7730	22.12	20240805	12830	-26.42	20240125	7730	22.12	20240805	1.67	N	417790	100	10 억		82875	N	N	0	N	00	N
3	20241129	151420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9520	-200	5	-2.06	189134400	19891	89.11	9740	9740	9420	12630	6810	9720	9508.54	0.75	0	-8211	9880	9800	9700	9620	9520	9750	9570	11	2910	100	7190	10	1	10999650	1047	8.75	1.14	12	0.18	1088.00	8378.00	12830	20240125	-25.80	7730	20240805	23.16	12830	-25.80	20240125	7730	23.16	20240805	12830	-25.80	20240125	7730	23.16	20240805	1.67	N	417790	100	10 억		82875	N	N	0	N	00	N
4	20241129	141423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9550	-170	5	-1.75	158569470	16676	74.71	9740	9740	9420	12630	6810	9720	9508.84	0.75	0	-6670	9880	9800	9700	9620	9520	9750	9570	11	2910	100	7190	10	1	10999650	1050	8.78	1.14	12	0.15	1088.00	8378.00	12830	20240125	-25.57	7730	20240805	23.54	12830	-25.57	20240125	7730	23.54	20240805	12830	-25.57	20240125	7730	23.54	20240805	1.67	N	417790	100	10 억		82875	N	N	0	N	00	N
5	20241129	131417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9520	-200	5	-2.06	143938220	15138	67.82	9740	9740	9420	12630	6810	9720	9508.40	0.75	0	-5878	9880	9800	9700	9620	9520	9750	9570	11	2910	100	7190	10	1	10999650	1047	8.75	1.14	12	0.14	1088.00	8378.00	12830	20240125	-25.80	7730	20240805	23.16	12830	-25.80	20240125	7730	23.16	20240805	12830	-25.80	20240125	7730	23.16	20240805	1.67	N	417790	100	10 억		82875	N	N	0	N	00	N
6	20241129	121419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9550	-170	5	-1.75	134539800	14148	63.38	9740	9740	9420	12630	6810	9720	9509.46	0.75	0	-5742	9880	9800	9700	9620	9520	9750	9570	11	2910	100	7190	10	1	10999650	1050	8.78	1.14	12	0.13	1088.00	8378.00	12830	20240125	-25.57	7730	20240805	23.54	12830	-25.57	20240125	7730	23.54	20240805	12830	-25.57	20240125	7730	23.54	20240805	1.67	N	417790	100	10 억		82875	N	N	0	N	00	N
7	20241129	111422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9530	-190	5	-1.95	127387820	13396	60.02	9740	9740	9420	12630	6810	9720	9509.39	0.75	0	-5665	9880	9800	9700	9620	9520	9750	9570	11	2910	100	7190	10	1	10999650	1048	8.76	1.14	12	0.12	1088.00	8378.00	12830	20240125	-25.72	7730	20240805	23.29	12830	-25.72	20240125	7730	23.29	20240805	12830	-25.72	20240125	7730	23.29	20240805	1.67	N	417790	100	10 억		82875	N	N	0	N	00	N
8	20241129	101413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9450	-270	5	-2.78	91605300	9661	43.28	9740	9740	9420	12630	6810	9720	9481.97	0.75	0	-3358	9880	9800	9700	9620	9520	9750	9570	11	2910	100	7190	10	1	10999650	1039	8.69	1.13	12	0.09	1088.00	8378.00	12830	20240125	-26.34	7730	20240805	22.25	12830	-26.34	20240125	7730	22.25	20240805	12830	-26.34	20240125	7730	22.25	20240805	1.67	N	417790	100	10 억		82875	N	N	0	N	00	N
9	20241129	091418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9490	-230	5	-2.37	20085220	2103	9.42	9740	9740	9480	12630	6810	9720	9550.75	0.75	0	-530	9880	9800	9700	9620	9520	9750	9570	11	2910	100	7190	10	1	10999650	1044	8.72	1.13	12	0.02	1088.00	8378.00	12830	20240125	-26.03	7730	20240805	22.77	12830	-26.03	20240125	7730	22.77	20240805	12830	-26.03	20240125	7730	22.77	20240805	1.67	N	417790	100	10 억		82875	N	N	0	N	00	N
10	20241128	161358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9720	0	3	0.00	214148420	22104	111.83	9780	9780	9600	12630	6810	9720	9687.55	0.81	0	-6695	9846	9782	9696	9632	9546	9740	9590	11	2910	100	7190	10	1	10999650	1069	8.93	1.16	12	0.20	1088.00	8378.00	12830	20240125	-24.24	7730	20240805	25.74	12830	-24.24	20240125	7730	25.74	20240805	12830	-24.24	20240125	7730	25.74	20240805	1.57	N	417790	100	10 억		89414	N	N	0	N	00	N
11	20241128	151425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9700	-20	5	-0.21	195030070	20136	101.88	9780	9780	9600	12630	6810	9720	9685.56	0.81	0	-6499	9846	9782	9696	9632	9546	9740	9590	11	2910	100	7190	10	1	10999650	1067	8.92	1.16	12	0.18	1088.00	8378.00	12830	20240125	-24.40	7730	20240805	25.49	12830	-24.40	20240125	7730	25.49	20240805	12830	-24.40	20240125	7730	25.49	20240805	1.57	N	417790	100	10 억		89414	N	N	0	N	00	N
12	20241128	141424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9690	-30	5	-0.31	149125760	15399	77.91	9780	9780	9600	12630	6810	9720	9684.00	0.81	0	-6197	9846	9782	9696	9632	9546	9740	9590	11	2910	100	7190	10	1	10999650	1066	8.91	1.16	12	0.14	1088.00	8378.00	12830	20240125	-24.47	7730	20240805	25.36	12830	-24.47	20240125	7730	25.36	20240805	12830	-24.47	20240125	7730	25.36	20240805	1.57	N	417790	100	10 억		89414	N	N	0	N	00	N
13	20241128	131420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9720	0	3	0.00	129623390	13383	67.71	9780	9780	9600	12630	6810	9720	9685.55	0.81	0	-5982	9846	9782	9696	9632	9546	9740	9590	11	2910	100	7190	10	1	10999650	1069	8.93	1.16	12	0.12	1088.00	8378.00	12830	20240125	-24.24	7730	20240805	25.74	12830	-24.24	20240125	7730	25.74	20240805	12830	-24.24	20240125	7730	25.74	20240805	1.57	N	417790	100	10 억		89414	N	N	0	N	00	N
14	20241128	121419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9620	-100	5	-1.03	119116230	12296	62.21	9780	9780	9600	12630	6810	9720	9687.26	0.81	0	-5972	9846	9782	9696	9632	9546	9740	9590	11	2910	100	7190	10	1	10999650	1058	8.84	1.15	12	0.11	1088.00	8378.00	12830	20240125	-25.02	7730	20240805	24.45	12830	-25.02	20240125	7730	24.45	20240805	12830	-25.02	20240125	7730	24.45	20240805	1.57	N	417790	100	10 억		89414	N	N	0	N	00	N
15	20241128	111422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9660	-60	5	-0.62	83559860	8601	43.52	9780	9780	9630	12630	6810	9720	9715.10	0.81	0	-4865	9846	9782	9696	9632	9546	9740	9590	11	2910	100	7190	10	1	10999650	1063	8.88	1.15	12	0.08	1088.00	8378.00	12830	20240125	-24.71	7730	20240805	24.97	12830	-24.71	20240125	7730	24.97	20240805	12830	-24.71	20240125	7730	24.97	20240805	1.57	N	417790	100	10 억		89414	N	N	0	N	00	N
16	20241128	101420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9750	30	2	0.31	50299910	5175	26.18	9780	9780	9630	12630	6810	9720	9719.79	0.81	0	-2158	9846	9782	9696	9632	9546	9740	9590	11	2910	100	7190	10	1	10999650	1072	8.96	1.16	12	0.05	1088.00	8378.00	12830	20240125	-24.01	7730	20240805	26.13	12830	-24.01	20240125	7730	26.13	20240805	12830	-24.01	20240125	7730	26.13	20240805	1.57	N	417790	100	10 억		89414	N	N	0	N	00	N
17	20241128	091418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9750	30	2	0.31	9122660	937	4.74	9780	9780	9720	12630	6810	9720	9736.93	0.81	0	-773	9846	9782	9696	9632	9546	9740	9590	11	2910	100	7190	10	1	10999650	1072	8.96	1.16	12	0.01	1088.00	8378.00	12830	20240125	-24.01	7730	20240805	26.13	12830	-24.01	20240125	7730	26.13	20240805	12830	-24.01	20240125	7730	26.13	20240805	1.57	N	417790	100	10 억		89414	N	N	0	N	00	N
18	20241127	161342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9720	0	3	0.00	191070240	19706	72.51	9760	9760	9610	12630	6810	9720	9695.91	0.86	0	-4993	9933	9826	9663	9556	9393	9880	9610	11	2910	100	7190	10	1	10999650	1069	8.93	1.16	12	0.18	1088.00	8378.00	12830	20240125	-24.24	7730	20240805	25.74	12830	-24.24	20240125	7730	25.74	20240805	12830	-24.24	20240125	7730	25.74	20240805	1.64	N	417790	100	10 억		94404	N	N	0	N	00	N
19	20241127	151410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9730	10	2	0.10	182313020	18805	69.19	9760	9760	9610	12630	6810	9720	9694.92	0.86	0	-4793	9933	9826	9663	9556	9393	9880	9610	11	2910	100	7190	10	1	10999650	1070	8.94	1.16	12	0.17	1088.00	8378.00	12830	20240125	-24.16	7730	20240805	25.87	12830	-24.16	20240125	7730	25.87	20240805	12830	-24.16	20240125	7730	25.87	20240805	1.64	N	417790	100	10 억		94404	N	N	0	N	00	N
20	20241127	141404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9740	20	2	0.21	165390730	17065	62.79	9760	9760	9610	12630	6810	9720	9691.81	0.86	0	-3985	9933	9826	9663	9556	9393	9880	9610	11	2910	100	7190	10	1	10999650	1071	8.95	1.16	12	0.16	1088.00	8378.00	12830	20240125	-24.08	7730	20240805	26.00	12830	-24.08	20240125	7730	26.00	20240805	12830	-24.08	20240125	7730	26.00	20240805	1.64	N	417790	100	10 억		94404	N	N	0	N	00	N
21	20241127	131400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9710	-10	5	-0.10	133178080	13754	50.61	9760	9760	9610	12630	6810	9720	9682.86	0.86	0	-3033	9933	9826	9663	9556	9393	9880	9610	11	2910	100	7190	10	1	10999650	1068	8.92	1.16	12	0.13	1088.00	8378.00	12830	20240125	-24.32	7730	20240805	25.61	12830	-24.32	20240125	7730	25.61	20240805	12830	-24.32	20240125	7730	25.61	20240805	1.64	N	417790	100	10 억		94404	N	N	0	N	00	N
22	20241127	121415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9700	-20	5	-0.21	115083950	11887	43.74	9760	9760	9610	12630	6810	9720	9681.50	0.86	0	-2965	9933	9826	9663	9556	9393	9880	9610	11	2910	100	7190	10	1	10999650	1067	8.92	1.16	12	0.11	1088.00	8378.00	12830	20240125	-24.40	7730	20240805	25.49	12830	-24.40	20240125	7730	25.49	20240805	12830	-24.40	20240125	7730	25.49	20240805	1.64	N	417790	100	10 억		94404	N	N	0	N	00	N
23	20241127	111408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9670	-50	5	-0.51	77427230	7996	29.42	9760	9760	9610	12630	6810	9720	9683.25	0.86	0	-2108	9933	9826	9663	9556	9393	9880	9610	11	2910	100	7190	10	1	10999650	1064	8.89	1.15	12	0.07	1088.00	8378.00	12830	20240125	-24.63	7730	20240805	25.10	12830	-24.63	20240125	7730	25.10	20240805	12830	-24.63	20240125	7730	25.10	20240805	1.64	N	417790	100	10 억		94404	N	N	0	N	00	N
24	20241127	101410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9670	-50	5	-0.51	66373880	6855	25.22	9760	9760	9610	12630	6810	9720	9682.55	0.86	0	-1584	9933	9826	9663	9556	9393	9880	9610	11	2910	100	7190	10	1	10999650	1064	8.89	1.15	12	0.06	1088.00	8378.00	12830	20240125	-24.63	7730	20240805	25.10	12830	-24.63	20240125	7730	25.10	20240805	12830	-24.63	20240125	7730	25.10	20240805	1.64	N	417790	100	10 억		94404	N	N	0	N	00	N
25	20241127	091407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9750	30	2	0.31	25496350	2616	9.63	9760	9760	9680	12630	6810	9720	9746.31	0.86	0	-1673	9933	9826	9663	9556	9393	9880	9610	11	2910	100	7190	10	1	10999650	1072	8.96	1.16	12	0.02	1088.00	8378.00	12830	20240125	-24.01	7730	20240805	26.13	12830	-24.01	20240125	7730	26.13	20240805	12830	-24.01	20240125	7730	26.13	20240805	1.64	N	417790	100	10 억		94404	N	N	0	N	00	N
26	20241126	161344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9720	140	2	1.46	260301040	27165	67.93	9540	9770	9500	12450	6710	9580	9581.18	0.86	0	25	9800	9690	9520	9410	9240	9745	9465	11	2870	100	7080	10	1	10999650	1069	8.93	1.16	12	0.25	1088.00	8378.00	12830	20240125	-24.24	7730	20240805	25.74	12830	-24.24	20240125	7730	25.74	20240805	12830	-24.24	20240125	7730	25.74	20240805	1.67	N	417790	100	10 억		94379	N	N	0	N	00	N
27	20241126	151400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9720	140	2	1.46	244467070	25535	63.85	9540	9770	9500	12450	6710	9580	9573.80	0.86	0	244	9800	9690	9520	9410	9240	9745	9465	11	2870	100	7080	10	1	10999650	1069	8.93	1.16	12	0.23	1088.00	8378.00	12830	20240125	-24.24	7730	20240805	25.74	12830	-24.24	20240125	7730	25.74	20240805	12830	-24.24	20240125	7730	25.74	20240805	1.67	N	417790	100	10 억		94379	N	N	0	N	00	N
28	20241126	141402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9650	70	2	0.73	202985200	21255	53.15	9540	9680	9500	12450	6710	9580	9550.00	0.86	0	464	9800	9690	9520	9410	9240	9745	9465	11	2870	100	7080	10	1	10999650	1061	8.87	1.15	12	0.19	1088.00	8378.00	12830	20240125	-24.79	7730	20240805	24.84	12830	-24.79	20240125	7730	24.84	20240805	12830	-24.79	20240125	7730	24.84	20240805	1.67	N	417790	100	10 억		94379	N	N	0	N	00	N
29	20241126	131355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9600	20	2	0.21	167276490	17540	43.86	9540	9600	9500	12450	6710	9580	9536.86	0.86	0	-31	9800	9690	9520	9410	9240	9745	9465	11	2870	100	7080	10	1	10999650	1056	8.82	1.15	12	0.16	1088.00	8378.00	12830	20240125	-25.18	7730	20240805	24.19	12830	-25.18	20240125	7730	24.19	20240805	12830	-25.18	20240125	7730	24.19	20240805	1.67	N	417790	100	10 억		94379	N	N	0	N	00	N
30	20241126	121403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9550	-30	5	-0.31	139068340	14598	36.50	9540	9590	9500	12450	6710	9580	9526.53	0.86	0	68	9800	9690	9520	9410	9240	9745	9465	11	2870	100	7080	10	1	10999650	1050	8.78	1.14	12	0.13	1088.00	8378.00	12830	20240125	-25.57	7730	20240805	23.54	12830	-25.57	20240125	7730	23.54	20240805	12830	-25.57	20240125	7730	23.54	20240805	1.67	N	417790	100	10 억		94379	N	N	0	N	00	N
31	20241126	111407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9580	0	3	0.00	125710320	13203	33.01	9540	9590	9500	12450	6710	9580	9521.35	0.86	0	-168	9800	9690	9520	9410	9240	9745	9465	11	2870	100	7080	10	1	10999650	1054	8.81	1.14	12	0.12	1088.00	8378.00	12830	20240125	-25.33	7730	20240805	23.93	12830	-25.33	20240125	7730	23.93	20240805	12830	-25.33	20240125	7730	23.93	20240805	1.67	N	417790	100	10 억		94379	N	N	0	N	00	N
32	20241126	101419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9530	-50	5	-0.52	114723240	12052	30.14	9540	9580	9500	12450	6710	9580	9519.02	0.86	0	-175	9800	9690	9520	9410	9240	9745	9465	11	2870	100	7080	10	1	10999650	1048	8.76	1.14	12	0.11	1088.00	8378.00	12830	20240125	-25.72	7730	20240805	23.29	12830	-25.72	20240125	7730	23.29	20240805	12830	-25.72	20240125	7730	23.29	20240805	1.67	N	417790	100	10 억		94379	N	N	0	N	00	N
33	20241126	091405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9550	-30	5	-0.31	7191890	753	1.88	9540	9580	9510	12450	6710	9580	9550.98	0.86	0	-466	9800	9690	9520	9410	9240	9745	9465	11	2870	100	7080	10	1	10999650	1050	8.78	1.14	12	0.01	1088.00	8378.00	12830	20240125	-25.57	7730	20240805	23.54	12830	-25.57	20240125	7730	23.54	20240805	12830	-25.57	20240125	7730	23.54	20240805	1.67	N	417790	100	10 억		94379	N	N	0	N	00	N
34	20241125	161327	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9580	140	2	1.48	377557100	39894	207.47	9440	9630	9350	12270	6610	9440	9463.41	0.71	0	15957	9706	9572	9466	9332	9226	9520	9280	11	2830	100	6980	10	1	10999650	1054	8.81	1.14	12	0.36	1088.00	8378.00	12830	20240125	-25.33	7730	20240805	23.93	12830	-25.33	20240125	7730	23.93	20240805	12830	-25.33	20240125	7730	23.93	20240805	1.62	N	417790	100	10 억		78310	N	N	0	N	00	N
35	20241125	151356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9510	70	2	0.74	356465150	37692	196.02	9440	9630	9350	12270	6610	9440	9457.33	0.71	0	16084	9706	9572	9466	9332	9226	9520	9280	11	2830	100	6980	10	1	10999650	1046	8.74	1.14	12	0.34	1088.00	8378.00	12830	20240125	-25.88	7730	20240805	23.03	12830	-25.88	20240125	7730	23.03	20240805	12830	-25.88	20240125	7730	23.03	20240805	1.62	N	417790	100	10 억		78310	N	N	0	N	00	N
36	20241125	141351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9560	120	2	1.27	326084030	34508	179.46	9440	9630	9350	12270	6610	9440	9449.53	0.71	0	15664	9706	9572	9466	9332	9226	9520	9280	11	2830	100	6980	10	1	10999650	1052	8.79	1.14	12	0.31	1088.00	8378.00	12830	20240125	-25.49	7730	20240805	23.67	12830	-25.49	20240125	7730	23.67	20240805	12830	-25.49	20240125	7730	23.67	20240805	1.62	N	417790	100	10 억		78310	N	N	0	N	00	N
37	20241125	131340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9550	110	2	1.17	283932680	30109	156.58	9440	9560	9350	12270	6610	9440	9430.15	0.71	0	15697	9706	9572	9466	9332	9226	9520	9280	11	2830	100	6980	10	1	10999650	1050	8.78	1.14	12	0.27	1088.00	8378.00	12830	20240125	-25.57	7730	20240805	23.54	12830	-25.57	20240125	7730	23.54	20240805	12830	-25.57	20240125	7730	23.54	20240805	1.62	N	417790	100	10 억		78310	N	N	0	N	00	N
38	20241125	121357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9530	90	2	0.95	268395980	28481	148.11	9440	9560	9350	12270	6610	9440	9423.67	0.71	0	15647	9706	9572	9466	9332	9226	9520	9280	11	2830	100	6980	10	1	10999650	1048	8.76	1.14	12	0.26	1088.00	8378.00	12830	20240125	-25.72	7730	20240805	23.29	12830	-25.72	20240125	7730	23.29	20240805	12830	-25.72	20240125	7730	23.29	20240805	1.62	N	417790	100	10 억		78310	N	N	0	N	00	N
39	20241125	111351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9500	60	2	0.64	213835020	22738	118.25	9440	9510	9350	12270	6610	9440	9404.27	0.71	0	14710	9706	9572	9466	9332	9226	9520	9280	11	2830	100	6980	10	1	10999650	1045	8.73	1.13	12	0.21	1088.00	8378.00	12830	20240125	-25.95	7730	20240805	22.90	12830	-25.95	20240125	7730	22.90	20240805	12830	-25.95	20240125	7730	22.90	20240805	1.62	N	417790	100	10 억		78310	N	N	0	N	00	N
40	20241125	101336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9400	-40	5	-0.42	86397080	9185	47.77	9440	9510	9350	12270	6610	9440	9406.25	0.71	0	3611	9706	9572	9466	9332	9226	9520	9280	11	2830	100	6980	10	1	10999650	1034	8.64	1.12	12	0.08	1088.00	8378.00	12830	20240125	-26.73	7730	20240805	21.60	12830	-26.73	20240125	7730	21.60	20240805	12830	-26.73	20240125	7730	21.60	20240805	1.62	N	417790	100	10 억		78310	N	N	0	N	00	N
41	20241125	091335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9450	10	2	0.11	2138300	227	1.18	9440	9490	9400	12270	6610	9440	9417.87	0.71	0	-31	9706	9572	9466	9332	9226	9520	9280	11	2830	100	6980	10	1	10999650	1039	8.69	1.13	12	0.00	1088.00	8378.00	12830	20240125	-26.34	7730	20240805	22.25	12830	-26.34	20240125	7730	22.25	20240805	12830	-26.34	20240125	7730	22.25	20240805	1.62	N	417790	100	10 억		78310	N	N	0	N	00	N
42	20241122	161221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9440	-100	5	-1.05	181176750	19213	29.02	9500	9600	9360	12400	6680	9540	9429.80	0.73	0	-2037	9913	9726	9543	9356	9173	9635	9265	11	2860	100	7050	10	1	10999650	1038	8.68	1.13	12	0.17	1088.00	8378.00	12830	20240125	-26.42	7730	20240805	22.12	12830	-26.42	20240125	7730	22.12	20240805	12830	-26.42	20240125	7730	22.12	20240805	1.65	N	417790	100	10 억		80339	N	N	0	N	00	N
43	20241122	151236	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9410	-130	5	-1.36	140902000	14942	22.57	9500	9600	9360	12400	6680	9540	9429.93	0.73	0	-776	9913	9726	9543	9356	9173	9635	9265	11	2860	100	7050	10	1	10999650	1035	8.65	1.12	12	0.14	1088.00	8378.00	12830	20240125	-26.66	7730	20240805	21.73	12830	-26.66	20240125	7730	21.73	20240805	12830	-26.66	20240125	7730	21.73	20240805	1.65	N	417790	100	10 억		80339	N	N	0	N	00	N
44	20241122	141238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9440	-100	5	-1.05	95712040	10121	15.29	9500	9600	9400	12400	6680	9540	9456.78	0.73	0	-2329	9913	9726	9543	9356	9173	9635	9265	11	2860	100	7050	10	1	10999650	1038	8.68	1.13	12	0.09	1088.00	8378.00	12830	20240125	-26.42	7730	20240805	22.12	12830	-26.42	20240125	7730	22.12	20240805	12830	-26.42	20240125	7730	22.12	20240805	1.65	N	417790	100	10 억		80339	N	N	0	N	00	N
45	20241122	131233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9450	-90	5	-0.94	37954910	3990	6.03	9500	9600	9450	12400	6680	9540	9512.51	0.73	0	-32	9913	9726	9543	9356	9173	9635	9265	11	2860	100	7050	10	1	10999650	1039	8.69	1.13	12	0.04	1088.00	8378.00	12830	20240125	-26.34	7730	20240805	22.25	12830	-26.34	20240125	7730	22.25	20240805	12830	-26.34	20240125	7730	22.25	20240805	1.65	N	417790	100	10 억		80339	N	N	0	N	00	N
46	20241122	121242	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9520	-20	5	-0.21	30621380	3216	4.86	9500	9600	9470	12400	6680	9540	9521.57	0.73	0	623	9913	9726	9543	9356	9173	9635	9265	11	2860	100	7050	10	1	10999650	1047	8.75	1.14	12	0.03	1088.00	8378.00	12830	20240125	-25.80	7730	20240805	23.16	12830	-25.80	20240125	7730	23.16	20240805	12830	-25.80	20240125	7730	23.16	20240805	1.65	N	417790	100	10 억		80339	N	N	0	N	00	N
47	20241122	111229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9540	0	3	0.00	28336230	2976	4.49	9500	9600	9470	12400	6680	9540	9521.58	0.73	0	798	9913	9726	9543	9356	9173	9635	9265	11	2860	100	7050	10	1	10999650	1049	8.77	1.14	12	0.03	1088.00	8378.00	12830	20240125	-25.64	7730	20240805	23.42	12830	-25.64	20240125	7730	23.42	20240805	12830	-25.64	20240125	7730	23.42	20240805	1.65	N	417790	100	10 억		80339	N	N	0	N	00	N
48	20241122	101248	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9550	10	2	0.10	20059640	2104	3.18	9500	9600	9480	12400	6680	9540	9534.05	0.73	0	790	9913	9726	9543	9356	9173	9635	9265	11	2860	100	7050	10	1	10999650	1050	8.78	1.14	12	0.02	1088.00	8378.00	12830	20240125	-25.57	7730	20240805	23.54	12830	-25.57	20240125	7730	23.54	20240805	12830	-25.57	20240125	7730	23.54	20240805	1.65	N	417790	100	10 억		80339	N	N	0	N	00	N
49	20241122	091241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9590	50	2	0.52	1284490	135	0.20	9500	9590	9500	12400	6680	9540	9514.74	0.73	0	28	9913	9726	9543	9356	9173	9635	9265	11	2860	100	7050	10	1	10999650	1055	8.81	1.14	12	0.00	1088.00	8378.00	12830	20240125	-25.25	7730	20240805	24.06	12830	-25.25	20240125	7730	24.06	20240805	12830	-25.25	20240125	7730	24.06	20240805	1.65	N	417790	100	10 억		80339	N	N	0	N	00	N
50	20241121	161229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9540	-140	5	-1.45	628916190	66213	207.73	9680	9730	9360	12580	6780	9680	9498.17	0.69	0	3991	10006	9842	9706	9542	9406	9925	9625	11	2900	100	7160	10	1	10999650	1049	8.77	1.14	12	0.60	1088.00	8378.00	12830	20240125	-25.64	7730	20240805	23.42	12830	-25.64	20240125	7730	23.42	20240805	12830	-25.64	20240125	7730	23.42	20240805	1.71	N	417790	100	10 억		75421	N	N	0	N	00	N
51	20241121	151252	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9550	-130	5	-1.34	610292230	64260	201.61	9680	9730	9360	12580	6780	9680	9497.02	0.69	0	4590	10006	9842	9706	9542	9406	9925	9625	11	2900	100	7160	10	1	10999650	1050	8.78	1.14	12	0.58	1088.00	8378.00	12830	20240125	-25.57	7730	20240805	23.54	12830	-25.57	20240125	7730	23.54	20240805	12830	-25.57	20240125	7730	23.54	20240805	1.71	N	417790	100	10 억		75421	N	N	0	N	00	N
52	20241121	141251	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9540	-140	5	-1.45	581799930	61269	192.22	9680	9730	9360	12580	6780	9680	9495.60	0.69	0	5034	10006	9842	9706	9542	9406	9925	9625	11	2900	100	7160	10	1	10999650	1049	8.77	1.14	12	0.56	1088.00	8378.00	12830	20240125	-25.64	7730	20240805	23.42	12830	-25.64	20240125	7730	23.42	20240805	12830	-25.64	20240125	7730	23.42	20240805	1.71	N	417790	100	10 억		75421	N	N	0	N	00	N
53	20241121	131241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9590	-90	5	-0.93	550318410	57957	181.83	9680	9730	9360	12580	6780	9680	9495.05	0.69	0	3224	10006	9842	9706	9542	9406	9925	9625	11	2900	100	7160	10	1	10999650	1055	8.81	1.14	12	0.53	1088.00	8378.00	12830	20240125	-25.25	7730	20240805	24.06	12830	-25.25	20240125	7730	24.06	20240805	12830	-25.25	20240125	7730	24.06	20240805	1.71	N	417790	100	10 억		75421	N	N	0	N	00	N
54	20241121	121243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9580	-100	5	-1.03	514006280	54164	169.93	9680	9730	9360	12580	6780	9680	9489.55	0.69	0	5721	10006	9842	9706	9542	9406	9925	9625	11	2900	100	7160	10	1	10999650	1054	8.81	1.14	12	0.49	1088.00	8378.00	12830	20240125	-25.33	7730	20240805	23.93	12830	-25.33	20240125	7730	23.93	20240805	12830	-25.33	20240125	7730	23.93	20240805	1.71	N	417790	100	10 억		75421	N	N	0	N	00	N
55	20241121	111247	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9560	-120	5	-1.24	433591860	45736	143.49	9680	9730	9360	12580	6780	9680	9479.99	0.69	0	10840	10006	9842	9706	9542	9406	9925	9625	11	2900	100	7160	10	1	10999650	1052	8.79	1.14	12	0.42	1088.00	8378.00	12830	20240125	-25.49	7730	20240805	23.67	12830	-25.49	20240125	7730	23.67	20240805	12830	-25.49	20240125	7730	23.67	20240805	1.71	N	417790	100	10 억		75421	N	N	0	N	00	N
56	20241121	101247	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9480	-200	5	-2.07	212784550	22306	69.98	9680	9730	9470	12580	6780	9680	9538.87	0.69	0	3063	10006	9842	9706	9542	9406	9925	9625	11	2900	100	7160	10	1	10999650	1043	8.71	1.13	12	0.20	1088.00	8378.00	12830	20240125	-26.11	7730	20240805	22.64	12830	-26.11	20240125	7730	22.64	20240805	12830	-26.11	20240125	7730	22.64	20240805	1.71	N	417790	100	10 억		75421	N	N	0	N	00	N
57	20241121	091247	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9690	10	2	0.10	16621470	1719	5.39	9680	9690	9650	12580	6780	9680	9668.78	0.69	0	-1145	10006	9842	9706	9542	9406	9925	9625	11	2900	100	7160	10	1	10999650	1066	8.91	1.16	12	0.02	1088.00	8378.00	12830	20240125	-24.47	7730	20240805	25.36	12830	-24.47	20240125	7730	25.36	20240805	12830	-24.47	20240125	7730	25.36	20240805	1.71	N	417790	100	10 억		75421	N	N	0	N	00	N
58	20241120	161234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9680	20	2	0.21	306955870	31874	77.64	9620	9870	9570	12550	6770	9660	9630.28	0.69	0	-445	9873	9766	9683	9576	9493	9725	9535	11	2890	100	7140	10	1	10999650	1065	8.90	1.16	12	0.29	1088.00	8378.00	12830	20240125	-24.55	7730	20240805	25.23	12830	-24.55	20240125	7730	25.23	20240805	12830	-24.55	20240125	7730	25.23	20240805	1.67	N	417790	100	10 억		75865	N	N	0	N	00	N
59	20241120	151252	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9600	-60	5	-0.62	298051290	30951	75.39	9620	9870	9570	12550	6770	9660	9629.78	0.69	0	-119	9873	9766	9683	9576	9493	9725	9535	11	2890	100	7140	10	1	10999650	1056	8.82	1.15	12	0.28	1088.00	8378.00	12830	20240125	-25.18	7730	20240805	24.19	12830	-25.18	20240125	7730	24.19	20240805	12830	-25.18	20240125	7730	24.19	20240805	1.67	N	417790	100	10 억		75865	N	N	0	N	00	N
60	20241120	141254	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9600	-60	5	-0.62	263897230	27389	66.72	9620	9870	9580	12550	6770	9660	9635.15	0.69	0	-478	9873	9766	9683	9576	9493	9725	9535	11	2890	100	7140	10	1	10999650	1056	8.82	1.15	12	0.25	1088.00	8378.00	12830	20240125	-25.18	7730	20240805	24.19	12830	-25.18	20240125	7730	24.19	20240805	12830	-25.18	20240125	7730	24.19	20240805	1.67	N	417790	100	10 억		75865	N	N	0	N	00	N
61	20241120	131255	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9600	-60	5	-0.62	233782880	24251	59.07	9620	9870	9590	12550	6770	9660	9640.13	0.69	0	-153	9873	9766	9683	9576	9493	9725	9535	11	2890	100	7140	10	1	10999650	1056	8.82	1.15	12	0.22	1088.00	8378.00	12830	20240125	-25.18	7730	20240805	24.19	12830	-25.18	20240125	7730	24.19	20240805	12830	-25.18	20240125	7730	24.19	20240805	1.67	N	417790	100	10 억		75865	N	N	0	N	00	N
62	20241120	121253	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9610	-50	5	-0.52	216300460	22431	54.64	9620	9870	9590	12550	6770	9660	9642.93	0.69	0	-315	9873	9766	9683	9576	9493	9725	9535	11	2890	100	7140	10	1	10999650	1057	8.83	1.15	12	0.20	1088.00	8378.00	12830	20240125	-25.10	7730	20240805	24.32	12830	-25.10	20240125	7730	24.32	20240805	12830	-25.10	20240125	7730	24.32	20240805	1.67	N	417790	100	10 억		75865	N	N	0	N	00	N
63	20241120	111257	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9630	-30	5	-0.31	184263500	19100	46.53	9620	9870	9590	12550	6770	9660	9647.30	0.69	0	-1016	9873	9766	9683	9576	9493	9725	9535	11	2890	100	7140	10	1	10999650	1059	8.85	1.15	12	0.17	1088.00	8378.00	12830	20240125	-24.94	7730	20240805	24.58	12830	-24.94	20240125	7730	24.58	20240805	12830	-24.94	20240125	7730	24.58	20240805	1.67	N	417790	100	10 억		75865	N	N	0	N	00	N
64	20241120	101255	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9600	-60	5	-0.62	160409950	16632	40.51	9620	9870	9590	12550	6770	9660	9644.66	0.69	0	-1006	9873	9766	9683	9576	9493	9725	9535	11	2890	100	7140	10	1	10999650	1056	8.82	1.15	12	0.15	1088.00	8378.00	12830	20240125	-25.18	7730	20240805	24.19	12830	-25.18	20240125	7730	24.19	20240805	12830	-25.18	20240125	7730	24.19	20240805	1.67	N	417790	100	10 억		75865	N	N	0	N	00	N
65	20241120	091253	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9650	-10	5	-0.10	8280430	858	2.09	9620	9670	9620	12550	6770	9660	9650.85	0.69	0	594	9873	9766	9683	9576	9493	9725	9535	11	2890	100	7140	10	1	10999650	1061	8.87	1.15	12	0.01	1088.00	8378.00	12830	20240125	-24.79	7730	20240805	24.84	12830	-24.79	20240125	7730	24.84	20240805	12830	-24.79	20240125	7730	24.84	20240805	1.67	N	417790	100	10 억		75865	N	N	0	N	00	N
66	20241119	161141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9660	-40	5	-0.41	393367720	40478	52.56	9730	9790	9600	12610	6790	9700	9718.22	0.60	0	9376	10053	9876	9603	9426	9153	9965	9515	11	2910	100	7170	10	1	10999650	1063	8.88	1.15	12	0.37	1088.00	8378.00	12830	20240125	-24.71	7730	20240805	24.97	12830	-24.71	20240125	7730	24.97	20240805	12830	-24.71	20240125	7730	24.97	20240805	1.66	N	417790	100	10 억		66489	N	N	0	N	00	N
67	20241119	151205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9700	0	3	0.00	367959510	37852	49.15	9730	9790	9600	12610	6790	9700	9721.01	0.60	0	8967	10053	9876	9603	9426	9153	9965	9515	11	2910	100	7170	10	1	10999650	1067	8.92	1.16	12	0.34	1088.00	8378.00	12830	20240125	-24.40	7730	20240805	25.49	12830	-24.40	20240125	7730	25.49	20240805	12830	-24.40	20240125	7730	25.49	20240805	1.66	N	417790	100	10 억		66489	N	N	0	N	00	N
68	20241119	141202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9700	0	3	0.00	332517460	34199	44.41	9730	9790	9600	12610	6790	9700	9723.02	0.60	0	8395	10053	9876	9603	9426	9153	9965	9515	11	2910	100	7170	10	1	10999650	1067	8.92	1.16	12	0.31	1088.00	8378.00	12830	20240125	-24.40	7730	20240805	25.49	12830	-24.40	20240125	7730	25.49	20240805	12830	-24.40	20240125	7730	25.49	20240805	1.66	N	417790	100	10 억		66489	N	N	0	N	00	N
69	20241119	131205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9790	90	2	0.93	273067180	28081	36.47	9730	9790	9600	12610	6790	9700	9724.27	0.60	0	7287	10053	9876	9603	9426	9153	9965	9515	11	2910	100	7170	10	1	10999650	1077	9.00	1.17	12	0.26	1088.00	8378.00	12830	20240125	-23.69	7730	20240805	26.65	12830	-23.69	20240125	7730	26.65	20240805	12830	-23.69	20240125	7730	26.65	20240805	1.66	N	417790	100	10 억		66489	N	N	0	N	00	N
70	20241119	121151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9750	50	2	0.52	201317590	20715	26.90	9730	9790	9600	12610	6790	9700	9718.45	0.60	0	4259	10053	9876	9603	9426	9153	9965	9515	11	2910	100	7170	10	1	10999650	1072	8.96	1.16	12	0.19	1088.00	8378.00	12830	20240125	-24.01	7730	20240805	26.13	12830	-24.01	20240125	7730	26.13	20240805	12830	-24.01	20240125	7730	26.13	20240805	1.66	N	417790	100	10 억		66489	N	N	0	N	00	N
71	20241119	111204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9740	40	2	0.41	172931050	17799	23.11	9730	9790	9600	12610	6790	9700	9715.77	0.60	0	4945	10053	9876	9603	9426	9153	9965	9515	11	2910	100	7170	10	1	10999650	1071	8.95	1.16	12	0.16	1088.00	8378.00	12830	20240125	-24.08	7730	20240805	26.00	12830	-24.08	20240125	7730	26.00	20240805	12830	-24.08	20240125	7730	26.00	20240805	1.66	N	417790	100	10 억		66489	N	N	0	N	00	N
72	20241119	101229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9720	20	2	0.21	133810450	13777	17.89	9730	9790	9600	12610	6790	9700	9712.60	0.60	0	5188	10053	9876	9603	9426	9153	9965	9515	11	2910	100	7170	10	1	10999650	1069	8.93	1.16	12	0.13	1088.00	8378.00	12830	20240125	-24.24	7730	20240805	25.74	12830	-24.24	20240125	7730	25.74	20240805	12830	-24.24	20240125	7730	25.74	20240805	1.66	N	417790	100	10 억		66489	N	N	0	N	00	N
73	20241119	091229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9730	30	2	0.31	16871560	1747	2.27	9730	9780	9600	12610	6790	9700	9657.45	0.60	0	-190	10053	9876	9603	9426	9153	9965	9515	11	2910	100	7170	10	1	10999650	1070	8.94	1.16	12	0.02	1088.00	8378.00	12830	20240125	-24.16	7730	20240805	25.87	12830	-24.16	20240125	7730	25.87	20240805	12830	-24.16	20240125	7730	25.87	20240805	1.66	N	417790	100	10 억		66489	N	N	0	N	00	N
74	20241118	161148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9700	300	2	3.19	741880020	76995	104.41	9330	9780	9330	12220	6580	9400	9635.29	0.56	0	3643	9660	9530	9320	9190	8980	9595	9255	11	2820	100	6950	10	1	10999650	1067	8.92	1.16	12	0.70	1088.00	8378.00	12830	20240125	-24.40	7730	20240805	25.49	12830	-24.40	20240125	7730	25.49	20240805	12830	-24.40	20240125	7730	25.49	20240805	1.64	N	417790	100	10 억		61845	N	N	0	N	00	N
75	20241118	151204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9650	250	2	2.66	721335310	74873	101.53	9330	9780	9330	12220	6580	9400	9634.12	0.56	0	3488	9660	9530	9320	9190	8980	9595	9255	11	2820	100	6950	10	1	10999650	1061	8.87	1.15	12	0.68	1088.00	8378.00	12830	20240125	-24.79	7730	20240805	24.84	12830	-24.79	20240125	7730	24.84	20240805	12830	-24.79	20240125	7730	24.84	20240805	1.64	N	417790	100	10 억		61845	N	N	0	N	00	N
76	20241118	141206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9650	250	2	2.66	627804740	65171	88.37	9330	9780	9330	12220	6580	9400	9633.19	0.56	0	3986	9660	9530	9320	9190	8980	9595	9255	11	2820	100	6950	10	1	10999650	1061	8.87	1.15	12	0.59	1088.00	8378.00	12830	20240125	-24.79	7730	20240805	24.84	12830	-24.79	20240125	7730	24.84	20240805	12830	-24.79	20240125	7730	24.84	20240805	1.64	N	417790	100	10 억		61845	N	N	0	N	00	N
77	20241118	131155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9630	230	2	2.45	602841590	62581	84.86	9330	9780	9330	12220	6580	9400	9632.98	0.56	0	4282	9660	9530	9320	9190	8980	9595	9255	11	2820	100	6950	10	1	10999650	1059	8.85	1.15	12	0.57	1088.00	8378.00	12830	20240125	-24.94	7730	20240805	24.58	12830	-24.94	20240125	7730	24.58	20240805	12830	-24.94	20240125	7730	24.58	20240805	1.64	N	417790	100	10 억		61845	N	N	0	N	00	N
78	20241118	121203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9650	250	2	2.66	506148190	52508	71.20	9330	9780	9330	12220	6580	9400	9639.45	0.56	0	4161	9660	9530	9320	9190	8980	9595	9255	11	2820	100	6950	10	1	10999650	1061	8.87	1.15	12	0.48	1088.00	8378.00	12830	20240125	-24.79	7730	20240805	24.84	12830	-24.79	20240125	7730	24.84	20240805	12830	-24.79	20240125	7730	24.84	20240805	1.64	N	417790	100	10 억		61845	N	N	0	N	00	N
79	20241118	111201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9700	300	2	3.19	435578620	45186	61.27	9330	9780	9330	12220	6580	9400	9639.68	0.56	0	3766	9660	9530	9320	9190	8980	9595	9255	11	2820	100	6950	10	1	10999650	1067	8.92	1.16	12	0.41	1088.00	8378.00	12830	20240125	-24.40	7730	20240805	25.49	12830	-24.40	20240125	7730	25.49	20240805	12830	-24.40	20240125	7730	25.49	20240805	1.64	N	417790	100	10 억		61845	N	N	0	N	00	N
80	20241118	101149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9660	260	2	2.77	312693300	32559	44.15	9330	9760	9330	12220	6580	9400	9603.90	0.56	0	3299	9660	9530	9320	9190	8980	9595	9255	11	2820	100	6950	10	1	10999650	1063	8.88	1.15	12	0.30	1088.00	8378.00	12830	20240125	-24.71	7730	20240805	24.97	12830	-24.71	20240125	7730	24.97	20240805	12830	-24.71	20240125	7730	24.97	20240805	1.64	N	417790	100	10 억		61845	N	N	0	N	00	N
81	20241118	091149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9500	100	2	1.06	45656520	4855	6.58	9330	9520	9330	12220	6580	9400	9404.02	0.56	0	1322	9660	9530	9320	9190	8980	9595	9255	11	2820	100	6950	10	1	10999650	1045	8.73	1.13	12	0.04	1088.00	8378.00	12830	20240125	-25.95	7730	20240805	22.90	12830	-25.95	20240125	7730	22.90	20240805	12830	-25.95	20240125	7730	22.90	20240805	1.64	N	417790	100	10 억		61845	N	N	0	N	00	N
82	20241115	161239	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9400	260	2	2.84	684629500	73641	130.76	9240	9450	9110	11880	6400	9140	9296.85	0.36	0	21732	9533	9336	9053	8856	8573	9435	8955	11	2740	100	6760	10	1	10999650	1034	8.64	1.12	12	0.67	1088.00	8378.00	12830	20240125	-26.73	7730	20240805	21.60	12830	-26.73	20240125	7730	21.60	20240805	12830	-26.73	20240125	7730	21.60	20240805	1.73	N	417790	100	10 억		39944	N	N	0	N	00	N
83	20241115	151309	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9380	240	2	2.63	666965770	71761	127.42	9240	9450	9110	11880	6400	9140	9294.27	0.36	0	21551	9533	9336	9053	8856	8573	9435	8955	11	2740	100	6760	10	1	10999650	1032	8.62	1.12	12	0.65	1088.00	8378.00	12830	20240125	-26.89	7730	20240805	21.35	12830	-26.89	20240125	7730	21.35	20240805	12830	-26.89	20240125	7730	21.35	20240805	1.73	N	417790	100	10 억		39944	N	N	0	N	00	N
84	20241115	141254	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9390	250	2	2.74	605185330	65178	115.73	9240	9450	9110	11880	6400	9140	9285.12	0.36	0	21146	9533	9336	9053	8856	8573	9435	8955	11	2740	100	6760	10	1	10999650	1033	8.63	1.12	12	0.59	1088.00	8378.00	12830	20240125	-26.81	7730	20240805	21.47	12830	-26.81	20240125	7730	21.47	20240805	12830	-26.81	20240125	7730	21.47	20240805	1.73	N	417790	100	10 억		39944	N	N	0	N	00	N
85	20241115	131253	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9350	210	2	2.30	554589020	59762	106.12	9240	9450	9110	11880	6400	9140	9279.96	0.36	0	20211	9533	9336	9053	8856	8573	9435	8955	11	2740	100	6760	10	1	10999650	1028	8.59	1.12	12	0.54	1088.00	8378.00	12830	20240125	-27.12	7730	20240805	20.96	12830	-27.12	20240125	7730	20.96	20240805	12830	-27.12	20240125	7730	20.96	20240805	1.73	N	417790	100	10 억		39944	N	N	0	N	00	N
86	20241115	121254	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9360	220	2	2.41	534497620	57607	102.29	9240	9450	9110	11880	6400	9140	9278.34	0.36	0	20842	9533	9336	9053	8856	8573	9435	8955	11	2740	100	6760	10	1	10999650	1030	8.60	1.12	12	0.52	1088.00	8378.00	12830	20240125	-27.05	7730	20240805	21.09	12830	-27.05	20240125	7730	21.09	20240805	12830	-27.05	20240125	7730	21.09	20240805	1.73	N	417790	100	10 억		39944	N	N	0	N	00	N
87	20241115	111225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9390	250	2	2.74	485568040	52396	93.04	9240	9450	9110	11880	6400	9140	9267.27	0.36	0	21033	9533	9336	9053	8856	8573	9435	8955	11	2740	100	6760	10	1	10999650	1033	8.63	1.12	12	0.48	1088.00	8378.00	12830	20240125	-26.81	7730	20240805	21.47	12830	-26.81	20240125	7730	21.47	20240805	12830	-26.81	20240125	7730	21.47	20240805	1.73	N	417790	100	10 억		39944	N	N	0	N	00	N
88	20241115	101224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9260	120	2	1.31	276685950	29986	53.24	9240	9320	9110	11880	6400	9140	9227.17	0.36	0	10747	9533	9336	9053	8856	8573	9435	8955	11	2740	100	6760	10	1	10999650	1019	8.51	1.11	12	0.27	1088.00	8378.00	12830	20240125	-27.83	7730	20240805	19.79	12830	-27.83	20240125	7730	19.79	20240805	12830	-27.83	20240125	7730	19.79	20240805	1.73	N	417790	100	10 억		39944	N	N	0	N	00	N
89	20241115	091136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9110	-30	5	-0.33	49273120	5381	9.55	9240	9260	9110	11880	6400	9140	9156.87	0.36	0	199	9533	9336	9053	8856	8573	9435	8955	11	2740	100	6760	10	1	10999650	1002	8.37	1.09	12	0.05	1088.00	8378.00	12830	20240125	-28.99	7730	20240805	17.85	12830	-28.99	20240125	7730	17.85	20240805	12830	-28.99	20240125	7730	17.85	20240805	1.73	N	417790	100	10 억		39944	N	N	0	N	00	N
90	20241114	161215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9080	300	2	3.42	490872150	54279	51.25	8780	9250	8770	11410	6150	8780	9043.50	0.29	0	8486	9600	9190	8900	8490	8200	9045	8345	11	2630	100	6490	10	1	10999650	999	8.35	1.08	12	0.49	1088.00	8378.00	12830	20240125	-29.23	7730	20240805	17.46	12830	-29.23	20240125	7730	17.46	20240805	12830	-29.23	20240125	7730	17.46	20240805	1.67	N	417790	100	10 억		32050	N	N	0	N	00	N
91	20241114	151225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9170	390	2	4.44	428869400	47454	44.81	8780	9250	8770	11410	6150	8780	9037.58	0.29	0	8520	9600	9190	8900	8490	8200	9045	8345	11	2630	100	6490	10	1	10999650	1009	8.43	1.09	12	0.43	1088.00	8378.00	12830	20240125	-28.53	7730	20240805	18.63	12830	-28.53	20240125	7730	18.63	20240805	12830	-28.53	20240125	7730	18.63	20240805	1.67	N	417790	100	10 억		32050	N	N	0	N	00	N
92	20241114	141215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9080	300	2	3.42	219928450	24673	23.30	8780	9160	8770	11410	6150	8780	8913.73	0.29	0	5396	9600	9190	8900	8490	8200	9045	8345	11	2630	100	6490	10	1	10999650	999	8.35	1.08	12	0.22	1088.00	8378.00	12830	20240125	-29.23	7730	20240805	17.46	12830	-29.23	20240125	7730	17.46	20240805	12830	-29.23	20240125	7730	17.46	20240805	1.67	N	417790	100	10 억		32050	N	N	0	N	00	N
93	20241114	131216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9030	250	2	2.85	175064730	19733	18.63	8780	9050	8770	11410	6150	8780	8871.67	0.29	0	3351	9600	9190	8900	8490	8200	9045	8345	11	2630	100	6490	10	1	10999650	993	8.30	1.08	12	0.18	1088.00	8378.00	12830	20240125	-29.62	7730	20240805	16.82	12830	-29.62	20240125	7730	16.82	20240805	12830	-29.62	20240125	7730	16.82	20240805	1.67	N	417790	100	10 억		32050	N	N	0	N	00	N
94	20241114	121212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8870	90	2	1.03	155358990	17531	16.55	8780	8920	8770	11410	6150	8780	8861.96	0.29	0	1616	9600	9190	8900	8490	8200	9045	8345	11	2630	100	6490	10	1	10999650	976	8.15	1.06	12	0.16	1088.00	8378.00	12830	20240125	-30.87	7730	20240805	14.75	12830	-30.87	20240125	7730	14.75	20240805	12830	-30.87	20240125	7730	14.75	20240805	1.67	N	417790	100	10 억		32050	N	N	0	N	00	N
95	20241114	111214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8900	120	2	1.37	95833010	10828	10.22	8780	8920	8770	11410	6150	8780	8850.48	0.29	0	-636	9600	9190	8900	8490	8200	9045	8345	11	2630	100	6490	10	1	10999650	979	8.18	1.06	12	0.10	1088.00	8378.00	12830	20240125	-30.63	7730	20240805	15.14	12830	-30.63	20240125	7730	15.14	20240805	12830	-30.63	20240125	7730	15.14	20240805	1.67	N	417790	100	10 억		32050	N	N	0	N	00	N
96	20241114	101233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8870	90	2	1.03	35232320	4005	3.78	8780	8870	8770	11410	6150	8780	8797.08	0.29	0	-41	9600	9190	8900	8490	8200	9045	8345	11	2630	100	6490	10	1	10999650	976	8.15	1.06	12	0.04	1088.00	8378.00	12830	20240125	-30.87	7730	20240805	14.75	12830	-30.87	20240125	7730	14.75	20240805	12830	-30.87	20240125	7730	14.75	20240805	1.67	N	417790	100	10 억		32050	N	N	0	N	00	N
97	20241114	091207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8780	0	3	0.00	0	0	0.00	0	0	0	11410	6150	8780	0.00	0.29	0	0	9600	9190	8900	8490	8200	9045	8345	11	2630	100	6490	10	1	10999650	966	8.07	1.05	12	0.00	1088.00	8378.00	12830	20240125	-31.57	7730	20240805	13.58	12830	-31.57	20240125	7730	13.58	20240805	12830	-31.57	20240125	7730	13.58	20240805	1.67	N	417790	100	10 억		32050	N	N	0	N	00	N
98	20241113	160824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8780	-420	5	-4.57	937074140	105385	54.11	9260	9310	8610	11960	6440	9200	8890.34	0.44	0	-16577	10326	9762	9386	8822	8446	9575	8635	11	2760	100	6800	10	1	10999650	966	8.07	1.05	12	0.96	1088.00	8378.00	12830	20240125	-31.57	7730	20240805	13.58	12830	-31.57	20240125	7730	13.58	20240805	12830	-31.57	20240125	7730	13.58	20240805	1.67	N	417790	100	10 억		48378	N	N	0	N	00	N
99	20241113	150902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8740	-460	5	-5.00	897873330	100914	51.81	9260	9310	8610	11960	6440	9200	8895.79	0.44	0	-15101	10326	9762	9386	8822	8446	9575	8635	11	2760	100	6800	10	1	10999650	961	8.03	1.04	12	0.92	1088.00	8378.00	12830	20240125	-31.88	7730	20240805	13.07	12830	-31.88	20240125	7730	13.07	20240805	12830	-31.88	20240125	7730	13.07	20240805	1.67	N	417790	100	10 억		48378	N	N	0	N	00	N
100	20241113	140858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8780	-420	5	-4.57	678124270	75658	38.85	9260	9310	8710	11960	6440	9200	8961.32	0.44	0	-15358	10326	9762	9386	8822	8446	9575	8635	11	2760	100	6800	10	1	10999650	966	8.07	1.05	12	0.69	1088.00	8378.00	12830	20240125	-31.57	7730	20240805	13.58	12830	-31.57	20240125	7730	13.58	20240805	12830	-31.57	20240125	7730	13.58	20240805	1.67	N	417790	100	10 억		48378	N	N	0	N	00	N
101	20241113	130902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8870	-330	5	-3.59	535452100	59472	30.54	9260	9310	8750	11960	6440	9200	9001.63	0.44	0	-15513	10326	9762	9386	8822	8446	9575	8635	11	2760	100	6800	10	1	10999650	976	8.15	1.06	12	0.54	1088.00	8378.00	12830	20240125	-30.87	7730	20240805	14.75	12830	-30.87	20240125	7730	14.75	20240805	12830	-30.87	20240125	7730	14.75	20240805	1.67	N	417790	100	10 억		48378	N	N	0	N	00	N
102	20241113	120850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8860	-340	5	-3.70	435628840	48129	24.71	9260	9310	8840	11960	6440	9200	9049.59	0.44	0	-15868	10326	9762	9386	8822	8446	9575	8635	11	2760	100	6800	10	1	10999650	975	8.14	1.06	12	0.44	1088.00	8378.00	12830	20240125	-30.94	7730	20240805	14.62	12830	-30.94	20240125	7730	14.62	20240805	12830	-30.94	20240125	7730	14.62	20240805	1.67	N	417790	100	10 억		48378	N	N	0	N	00	N
103	20241113	110846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8990	-210	5	-2.28	323366010	35556	18.26	9260	9310	8960	11960	6440	9200	9092.93	0.44	0	-6777	10326	9762	9386	8822	8446	9575	8635	11	2760	100	6800	10	1	10999650	989	8.26	1.07	12	0.32	1088.00	8378.00	12830	20240125	-29.93	7730	20240805	16.30	12830	-29.93	20240125	7730	16.30	20240805	12830	-29.93	20240125	7730	16.30	20240805	1.67	N	417790	100	10 억		48378	N	N	0	N	00	N
104	20241113	100848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9120	-80	5	-0.87	213821220	23381	12.01	9260	9310	9040	11960	6440	9200	9143.79	0.44	0	-872	10326	9762	9386	8822	8446	9575	8635	11	2760	100	6800	10	1	10999650	1003	8.38	1.09	12	0.21	1088.00	8378.00	12830	20240125	-28.92	7730	20240805	17.98	12830	-28.92	20240125	7730	17.98	20240805	12830	-28.92	20240125	7730	17.98	20240805	1.67	N	417790	100	10 억		48378	N	N	0	N	00	N
105	20241113	090836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9210	10	2	0.11	82781420	8980	4.61	9260	9310	9130	11960	6440	9200	9219.60	0.44	0	217	10326	9762	9386	8822	8446	9575	8635	11	2760	100	6800	10	1	10999650	1013	8.47	1.10	12	0.08	1088.00	8378.00	12830	20240125	-28.22	7730	20240805	19.15	12830	-28.22	20240125	7730	19.15	20240805	12830	-28.22	20240125	7730	19.15	20240805	1.67	N	417790	100	10 억		48378	N	N	0	N	00	N
106	20241112	161131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9200	-60	5	-0.65	1846998890	194369	1019.77	9260	9950	9010	12030	6490	9260	9502.79	0.30	0	15268	9440	9350	9250	9160	9060	9300	9110	11	2770	100	6850	10	1	10999650	1012	8.46	1.10	12	1.77	1088.00	8378.00	12830	20240125	-28.29	7730	20240805	19.02	12830	-28.29	20240125	7730	19.02	20240805	12830	-28.29	20240125	7730	19.02	20240805	1.67	N	417790	100	10 억		32850	N	N	0	N	00	N
107	20241112	151146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9300	40	2	0.43	1775375280	186594	978.98	9260	9950	9010	12030	6490	9260	9514.64	0.30	0	14602	9440	9350	9250	9160	9060	9300	9110	11	2770	100	6850	10	1	10999650	1023	8.55	1.11	12	1.70	1088.00	8378.00	12830	20240125	-27.51	7730	20240805	20.31	12830	-27.51	20240125	7730	20.31	20240805	12830	-27.51	20240125	7730	20.31	20240805	1.67	N	417790	100	10 억		32850	N	N	0	N	00	N
108	20241112	141147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9340	80	2	0.86	1700515890	178528	936.66	9260	9950	9010	12030	6490	9260	9525.21	0.30	0	13485	9440	9350	9250	9160	9060	9300	9110	11	2770	100	6850	10	1	10999650	1027	8.58	1.11	12	1.62	1088.00	8378.00	12830	20240125	-27.20	7730	20240805	20.83	12830	-27.20	20240125	7730	20.83	20240805	12830	-27.20	20240125	7730	20.83	20240805	1.67	N	417790	100	10 억		32850	N	N	0	N	00	N
109	20241112	131155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9470	210	2	2.27	1389119180	145341	762.54	9260	9950	9010	12030	6490	9260	9557.66	0.30	0	1497	9440	9350	9250	9160	9060	9300	9110	11	2770	100	6850	10	1	10999650	1042	8.70	1.13	12	1.32	1088.00	8378.00	12830	20240125	-26.19	7730	20240805	22.51	12830	-26.19	20240125	7730	22.51	20240805	12830	-26.19	20240125	7730	22.51	20240805	1.67	N	417790	100	10 억		32850	N	N	0	N	00	N
110	20241112	121144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9800	540	2	5.83	1161115300	121722	638.63	9260	9950	9010	12030	6490	9260	9539.08	0.30	0	-1058	9440	9350	9250	9160	9060	9300	9110	11	2770	100	6850	10	1	10999650	1078	9.01	1.17	12	1.11	1088.00	8378.00	12830	20240125	-23.62	7730	20240805	26.78	12830	-23.62	20240125	7730	26.78	20240805	12830	-23.62	20240125	7730	26.78	20240805	1.67	N	417790	100	10 억		32850	N	N	0	N	00	N
111	20241112	111138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9120	-140	5	-1.51	127494930	14022	73.57	9260	9260	9010	12030	6490	9260	9092.49	0.30	0	-3673	9440	9350	9250	9160	9060	9300	9110	11	2770	100	6850	10	1	10999650	1003	8.38	1.09	12	0.13	1088.00	8378.00	12830	20240125	-28.92	7730	20240805	17.98	12830	-28.92	20240125	7730	17.98	20240805	12830	-28.92	20240125	7730	17.98	20240805	1.67	N	417790	100	10 억		32850	N	N	0	N	00	N
112	20241112	101138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9080	-180	5	-1.94	86017870	9456	49.61	9260	9260	9010	12030	6490	9260	9096.64	0.30	0	-2898	9440	9350	9250	9160	9060	9300	9110	11	2770	100	6850	10	1	10999650	999	8.35	1.08	12	0.09	1088.00	8378.00	12830	20240125	-29.23	7730	20240805	17.46	12830	-29.23	20240125	7730	17.46	20240805	12830	-29.23	20240125	7730	17.46	20240805	1.67	N	417790	100	10 억		32850	N	N	0	N	00	N
113	20241112	091138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9170	-90	5	-0.97	17190350	1870	9.81	9260	9260	9150	12030	6490	9260	9192.70	0.30	0	-1208	9440	9350	9250	9160	9060	9300	9110	11	2770	100	6850	10	1	10999650	1009	8.43	1.09	12	0.02	1088.00	8378.00	12830	20240125	-28.53	7730	20240805	18.63	12830	-28.53	20240125	7730	18.63	20240805	12830	-28.53	20240125	7730	18.63	20240805	1.67	N	417790	100	10 억		32850	N	N	0	N	00	N
114	20241111	161127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9260	-50	5	-0.54	175355640	18944	73.27	9310	9340	9150	12100	6520	9310	9256.39	0.33	0	-3343	9463	9386	9243	9166	9023	9425	9205	11	2790	100	6880	10	1	10999650	1019	8.51	1.11	12	0.17	1088.00	8378.00	12830	20240125	-27.83	7730	20240805	19.79	12830	-27.83	20240125	7730	19.79	20240805	12830	-27.83	20240125	7730	19.79	20240805	1.65	N	417790	100	10 억		36092	N	N	0	N	00	N
115	20241111	151202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9170	-140	5	-1.50	158131300	17080	66.06	9310	9340	9150	12100	6520	9310	9258.27	0.33	0	-3006	9463	9386	9243	9166	9023	9425	9205	11	2790	100	6880	10	1	10999650	1009	8.43	1.09	12	0.16	1088.00	8378.00	12830	20240125	-28.53	7730	20240805	18.63	12830	-28.53	20240125	7730	18.63	20240805	12830	-28.53	20240125	7730	18.63	20240805	1.65	N	417790	100	10 억		36092	N	N	0	N	00	N
116	20241111	141146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9190	-120	5	-1.29	143473310	15481	59.87	9310	9340	9170	12100	6520	9310	9267.70	0.33	0	-3145	9463	9386	9243	9166	9023	9425	9205	11	2790	100	6880	10	1	10999650	1011	8.45	1.10	12	0.14	1088.00	8378.00	12830	20240125	-28.37	7730	20240805	18.89	12830	-28.37	20240125	7730	18.89	20240805	12830	-28.37	20240125	7730	18.89	20240805	1.65	N	417790	100	10 억		36092	N	N	0	N	00	N
117	20241111	131144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9210	-100	5	-1.07	116897510	12592	48.70	9310	9340	9210	12100	6520	9310	9283.47	0.33	0	-3767	9463	9386	9243	9166	9023	9425	9205	11	2790	100	6880	10	1	10999650	1013	8.47	1.10	12	0.11	1088.00	8378.00	12830	20240125	-28.22	7730	20240805	19.15	12830	-28.22	20240125	7730	19.15	20240805	12830	-28.22	20240125	7730	19.15	20240805	1.65	N	417790	100	10 억		36092	N	N	0	N	00	N
118	20241111	121138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9290	-20	5	-0.21	95527580	10280	39.76	9310	9340	9210	12100	6520	9310	9292.57	0.33	0	-3207	9463	9386	9243	9166	9023	9425	9205	11	2790	100	6880	10	1	10999650	1022	8.54	1.11	12	0.09	1088.00	8378.00	12830	20240125	-27.59	7730	20240805	20.18	12830	-27.59	20240125	7730	20.18	20240805	12830	-27.59	20240125	7730	20.18	20240805	1.65	N	417790	100	10 억		36092	N	N	0	N	00	N
119	20241111	111136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9300	-10	5	-0.11	76632420	8238	31.86	9310	9340	9240	12100	6520	9310	9302.31	0.33	0	-2819	9463	9386	9243	9166	9023	9425	9205	11	2790	100	6880	10	1	10999650	1023	8.55	1.11	12	0.07	1088.00	8378.00	12830	20240125	-27.51	7730	20240805	20.31	12830	-27.51	20240125	7730	20.31	20240805	12830	-27.51	20240125	7730	20.31	20240805	1.65	N	417790	100	10 억		36092	N	N	0	N	00	N
120	20241111	101129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9260	-50	5	-0.54	56710640	6094	23.57	9310	9340	9240	12100	6520	9310	9305.98	0.33	0	-1990	9463	9386	9243	9166	9023	9425	9205	11	2790	100	6880	10	1	10999650	1019	8.51	1.11	12	0.06	1088.00	8378.00	12830	20240125	-27.83	7730	20240805	19.79	12830	-27.83	20240125	7730	19.79	20240805	12830	-27.83	20240125	7730	19.79	20240805	1.65	N	417790	100	10 억		36092	N	N	0	N	00	N
121	20241111	091126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9240	-70	5	-0.75	23727420	2547	9.85	9310	9340	9240	12100	6520	9310	9315.83	0.33	0	-1394	9463	9386	9243	9166	9023	9425	9205	11	2790	100	6880	10	1	10999650	1016	8.49	1.10	12	0.02	1088.00	8378.00	12830	20240125	-27.98	7730	20240805	19.53	12830	-27.98	20240125	7730	19.53	20240805	12830	-27.98	20240125	7730	19.53	20240805	1.65	N	417790	100	10 억		36092	N	N	0	N	00	N
122	20241108	161118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9310	140	2	1.53	237543640	25695	146.28	9170	9320	9100	11920	6420	9170	9244.48	0.27	0	6367	9423	9296	9113	8986	8803	9205	8895	11	2750	100	6780	10	1	10999650	1024	8.56	1.11	12	0.23	1088.00	8378.00	12830	20240125	-27.44	7730	20240805	20.44	12830	-27.44	20240125	7730	20.44	20240805	12830	-27.44	20240125	7730	20.44	20240805	1.68	N	417790	100	10 억		29408	N	N	0	N	00	N
123	20241108	151131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9280	110	2	1.20	228978890	24775	141.04	9170	9320	9100	11920	6420	9170	9242.34	0.27	0	6511	9423	9296	9113	8986	8803	9205	8895	11	2750	100	6780	10	1	10999650	1021	8.53	1.11	12	0.23	1088.00	8378.00	12830	20240125	-27.67	7730	20240805	20.05	12830	-27.67	20240125	7730	20.05	20240805	12830	-27.67	20240125	7730	20.05	20240805	1.68	N	417790	100	10 억		29408	N	N	0	N	00	N
124	20241108	141128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9260	90	2	0.98	219266070	23726	135.07	9170	9320	9100	11920	6420	9170	9241.59	0.27	0	6393	9423	9296	9113	8986	8803	9205	8895	11	2750	100	6780	10	1	10999650	1019	8.51	1.11	12	0.22	1088.00	8378.00	12830	20240125	-27.83	7730	20240805	19.79	12830	-27.83	20240125	7730	19.79	20240805	12830	-27.83	20240125	7730	19.79	20240805	1.68	N	417790	100	10 억		29408	N	N	0	N	00	N
125	20241108	131130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9280	110	2	1.20	191517790	20729	118.01	9170	9320	9100	11920	6420	9170	9239.12	0.27	0	6299	9423	9296	9113	8986	8803	9205	8895	11	2750	100	6780	10	1	10999650	1021	8.53	1.11	12	0.19	1088.00	8378.00	12830	20240125	-27.67	7730	20240805	20.05	12830	-27.67	20240125	7730	20.05	20240805	12830	-27.67	20240125	7730	20.05	20240805	1.68	N	417790	100	10 억		29408	N	N	0	N	00	N
126	20241108	121129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9260	90	2	0.98	148818750	16130	91.83	9170	9300	9100	11920	6420	9170	9226.21	0.27	0	5347	9423	9296	9113	8986	8803	9205	8895	11	2750	100	6780	10	1	10999650	1019	8.51	1.11	12	0.15	1088.00	8378.00	12830	20240125	-27.83	7730	20240805	19.79	12830	-27.83	20240125	7730	19.79	20240805	12830	-27.83	20240125	7730	19.79	20240805	1.68	N	417790	100	10 억		29408	N	N	0	N	00	N
127	20241108	111129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9260	90	2	0.98	105168130	11410	64.96	9170	9300	9100	11920	6420	9170	9217.19	0.27	0	1439	9423	9296	9113	8986	8803	9205	8895	11	2750	100	6780	10	1	10999650	1019	8.51	1.11	12	0.10	1088.00	8378.00	12830	20240125	-27.83	7730	20240805	19.79	12830	-27.83	20240125	7730	19.79	20240805	12830	-27.83	20240125	7730	19.79	20240805	1.68	N	417790	100	10 억		29408	N	N	0	N	00	N
128	20241108	101138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9180	10	2	0.11	41232390	4500	25.62	9170	9190	9100	11920	6420	9170	9162.75	0.27	0	1016	9423	9296	9113	8986	8803	9205	8895	11	2750	100	6780	10	1	10999650	1010	8.44	1.10	12	0.04	1088.00	8378.00	12830	20240125	-28.45	7730	20240805	18.76	12830	-28.45	20240125	7730	18.76	20240805	12830	-28.45	20240125	7730	18.76	20240805	1.68	N	417790	100	10 억		29408	N	N	0	N	00	N
129	20241108	091125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9180	10	2	0.11	22165060	2423	13.79	9170	9180	9100	11920	6420	9170	9147.78	0.27	0	951	9423	9296	9113	8986	8803	9205	8895	11	2750	100	6780	10	1	10999650	1010	8.44	1.10	12	0.02	1088.00	8378.00	12830	20240125	-28.45	7730	20240805	18.76	12830	-28.45	20240125	7730	18.76	20240805	12830	-28.45	20240125	7730	18.76	20240805	1.68	N	417790	100	10 억		29408	N	N	0	N	00	N
130	20241107	161121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9170	20	2	0.22	156376800	17315	60.89	9240	9240	8930	11890	6410	9150	9031.29	0.30	0	-3460	9350	9250	9140	9040	8930	9195	8985	11	2740	100	6770	10	1	10999650	1009	8.43	1.09	12	0.16	1088.00	8378.00	12830	20240125	-28.53	7730	20240805	18.63	12830	-28.53	20240125	7730	18.63	20240805	12830	-28.53	20240125	7730	18.63	20240805	1.69	N	417790	100	10 억		32868	N	N	0	N	00	N
131	20241107	151126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9120	-30	5	-0.33	137468690	15243	53.60	9240	9240	8930	11890	6410	9150	9018.48	0.30	0	-2915	9350	9250	9140	9040	8930	9195	8985	11	2740	100	6770	10	1	10999650	1003	8.38	1.09	12	0.14	1088.00	8378.00	12830	20240125	-28.92	7730	20240805	17.98	12830	-28.92	20240125	7730	17.98	20240805	12830	-28.92	20240125	7730	17.98	20240805	1.69	N	417790	100	10 억		32868	N	N	0	N	00	N
132	20241107	141130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9080	-70	5	-0.77	113839600	12650	44.49	9240	9240	8930	11890	6410	9150	8999.18	0.30	0	-1662	9350	9250	9140	9040	8930	9195	8985	11	2740	100	6770	10	1	10999650	999	8.35	1.08	12	0.12	1088.00	8378.00	12830	20240125	-29.23	7730	20240805	17.46	12830	-29.23	20240125	7730	17.46	20240805	12830	-29.23	20240125	7730	17.46	20240805	1.69	N	417790	100	10 억		32868	N	N	0	N	00	N
133	20241107	131130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9100	-50	5	-0.55	109908810	12216	42.96	9240	9240	8930	11890	6410	9150	8997.12	0.30	0	-1450	9350	9250	9140	9040	8930	9195	8985	11	2740	100	6770	10	1	10999650	1001	8.36	1.09	12	0.11	1088.00	8378.00	12830	20240125	-29.07	7730	20240805	17.72	12830	-29.07	20240125	7730	17.72	20240805	12830	-29.07	20240125	7730	17.72	20240805	1.69	N	417790	100	10 억		32868	N	N	0	N	00	N
134	20241107	121124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9030	-120	5	-1.31	102886430	11440	40.23	9240	9240	8930	11890	6410	9150	8993.57	0.30	0	-1365	9350	9250	9140	9040	8930	9195	8985	11	2740	100	6770	10	1	10999650	993	8.30	1.08	12	0.10	1088.00	8378.00	12830	20240125	-29.62	7730	20240805	16.82	12830	-29.62	20240125	7730	16.82	20240805	12830	-29.62	20240125	7730	16.82	20240805	1.69	N	417790	100	10 억		32868	N	N	0	N	00	N
135	20241107	111120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9100	-50	5	-0.55	97638240	10861	38.19	9240	9240	8930	11890	6410	9150	8989.80	0.30	0	-1135	9350	9250	9140	9040	8930	9195	8985	11	2740	100	6770	10	1	10999650	1001	8.36	1.09	12	0.10	1088.00	8378.00	12830	20240125	-29.07	7730	20240805	17.72	12830	-29.07	20240125	7730	17.72	20240805	12830	-29.07	20240125	7730	17.72	20240805	1.69	N	417790	100	10 억		32868	N	N	0	N	00	N
136	20241107	101122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8940	-210	5	-2.30	62472290	6934	24.38	9240	9240	8930	11890	6410	9150	9009.56	0.30	0	-1186	9350	9250	9140	9040	8930	9195	8985	11	2740	100	6770	10	1	10999650	983	8.22	1.07	12	0.06	1088.00	8378.00	12830	20240125	-30.32	7730	20240805	15.65	12830	-30.32	20240125	7730	15.65	20240805	12830	-30.32	20240125	7730	15.65	20240805	1.69	N	417790	100	10 억		32868	N	N	0	N	00	N
137	20241107	091125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9120	-30	5	-0.33	5378420	592	2.08	9240	9240	9030	11890	6410	9150	9085.17	0.30	0	-373	9350	9250	9140	9040	8930	9195	8985	11	2740	100	6770	10	1	10999650	1003	8.38	1.09	12	0.01	1088.00	8378.00	12830	20240125	-28.92	7730	20240805	17.98	12830	-28.92	20240125	7730	17.98	20240805	12830	-28.92	20240125	7730	17.98	20240805	1.69	N	417790	100	10 억		32868	N	N	0	N	00	N
138	20241106	161134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9150	-70	5	-0.76	258921000	28436	290.37	9240	9240	9030	11980	6460	9220	9105.39	0.34	0	-4475	9333	9276	9173	9116	9013	9305	9145	11	2760	100	6820	10	1	10999650	1006	8.41	1.09	12	0.26	1088.00	8378.00	12830	20240125	-28.68	7730	20240805	18.37	12830	-28.68	20240125	7730	18.37	20240805	12830	-28.68	20240125	7730	18.37	20240805	1.63	N	417790	100	10 억		37264	N	N	0	N	00	N
139	20241106	151208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9180	-40	5	-0.43	240645810	26432	269.91	9240	9240	9040	11980	6460	9220	9104.34	0.34	0	-3927	9333	9276	9173	9116	9013	9305	9145	11	2760	100	6820	10	1	10999650	1010	8.44	1.10	12	0.24	1088.00	8378.00	12830	20240125	-28.45	7730	20240805	18.76	12830	-28.45	20240125	7730	18.76	20240805	12830	-28.45	20240125	7730	18.76	20240805	1.63	N	417790	100	10 억		37264	N	N	0	N	00	N
140	20241106	141156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9050	-170	5	-1.84	193663660	21272	217.22	9240	9240	9050	11980	6460	9220	9104.16	0.34	0	-3352	9333	9276	9173	9116	9013	9305	9145	11	2760	100	6820	10	1	10999650	995	8.32	1.08	12	0.19	1088.00	8378.00	12830	20240125	-29.46	7730	20240805	17.08	12830	-29.46	20240125	7730	17.08	20240805	12830	-29.46	20240125	7730	17.08	20240805	1.63	N	417790	100	10 억		37264	N	N	0	N	00	N
141	20241106	131206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9050	-170	5	-1.84	80927350	8846	90.33	9240	9240	9050	11980	6460	9220	9148.47	0.34	0	-2409	9333	9276	9173	9116	9013	9305	9145	11	2760	100	6820	10	1	10999650	995	8.32	1.08	12	0.08	1088.00	8378.00	12830	20240125	-29.46	7730	20240805	17.08	12830	-29.46	20240125	7730	17.08	20240805	12830	-29.46	20240125	7730	17.08	20240805	1.63	N	417790	100	10 억		37264	N	N	0	N	00	N
142	20241106	121131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9130	-90	5	-0.98	53251140	5803	59.26	9240	9240	9130	11980	6460	9220	9176.48	0.34	0	-1133	9333	9276	9173	9116	9013	9305	9145	11	2760	100	6820	10	1	10999650	1004	8.39	1.09	12	0.05	1088.00	8378.00	12830	20240125	-28.84	7730	20240805	18.11	12830	-28.84	20240125	7730	18.11	20240805	12830	-28.84	20240125	7730	18.11	20240805	1.63	N	417790	100	10 억		37264	N	N	0	N	00	N
143	20241106	111136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9200	-20	5	-0.22	24961420	2716	27.73	9240	9240	9160	11980	6460	9220	9190.51	0.34	0	-414	9333	9276	9173	9116	9013	9305	9145	11	2760	100	6820	10	1	10999650	1012	8.46	1.10	12	0.02	1088.00	8378.00	12830	20240125	-28.29	7730	20240805	19.02	12830	-28.29	20240125	7730	19.02	20240805	12830	-28.29	20240125	7730	19.02	20240805	1.63	N	417790	100	10 억		37264	N	N	0	N	00	N
144	20241106	101141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9230	10	2	0.11	22481280	2446	24.98	9240	9240	9160	11980	6460	9220	9191.04	0.34	0	-414	9333	9276	9173	9116	9013	9305	9145	11	2760	100	6820	10	1	10999650	1015	8.48	1.10	12	0.02	1088.00	8378.00	12830	20240125	-28.06	7730	20240805	19.40	12830	-28.06	20240125	7730	19.40	20240805	12830	-28.06	20240125	7730	19.40	20240805	1.63	N	417790	100	10 억		37264	N	N	0	N	00	N
145	20241106	091134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9180	-40	5	-0.43	6006300	653	6.67	9240	9240	9180	11980	6460	9220	9198.01	0.34	0	-31	9333	9276	9173	9116	9013	9305	9145	11	2760	100	6820	10	1	10999650	1010	8.44	1.10	12	0.01	1088.00	8378.00	12830	20240125	-28.45	7730	20240805	18.76	12830	-28.45	20240125	7730	18.76	20240805	12830	-28.45	20240125	7730	18.76	20240805	1.63	N	417790	100	10 억		37264	N	N	0	N	00	N
146	20241105	161100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9220	20	2	0.22	89692970	9792	37.35	9200	9230	9070	11960	6440	9200	9159.64	0.34	0	252	9353	9276	9183	9106	9013	9315	9145	11	2760	100	6800	10	1	10999650	1014	8.47	1.10	12	0.09	1088.00	8378.00	12830	20240125	-28.14	7730	20240805	19.28	12830	-28.14	20240125	7730	19.28	20240805	12830	-28.14	20240125	7730	19.28	20240805	1.56	N	417790	100	10 억		37012	N	N	0	N	00	N
147	20241105	151125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9190	-10	5	-0.11	76819640	8395	32.02	9200	9230	9070	11960	6440	9200	9150.64	0.34	0	441	9353	9276	9183	9106	9013	9315	9145	11	2760	100	6800	10	1	10999650	1011	8.45	1.10	12	0.08	1088.00	8378.00	12830	20240125	-28.37	7730	20240805	18.89	12830	-28.37	20240125	7730	18.89	20240805	12830	-28.37	20240125	7730	18.89	20240805	1.56	N	417790	100	10 억		37012	N	N	0	N	00	N
148	20241105	141118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9200	0	3	0.00	58988560	6447	24.59	9200	9230	9070	11960	6440	9200	9149.77	0.34	0	-150	9353	9276	9183	9106	9013	9315	9145	11	2760	100	6800	10	1	10999650	1012	8.46	1.10	12	0.06	1088.00	8378.00	12830	20240125	-28.29	7730	20240805	19.02	12830	-28.29	20240125	7730	19.02	20240805	12830	-28.29	20240125	7730	19.02	20240805	1.56	N	417790	100	10 억		37012	N	N	0	N	00	N
149	20241105	131127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9190	-10	5	-0.11	48546530	5313	20.26	9200	9210	9070	11960	6440	9200	9137.31	0.34	0	183	9353	9276	9183	9106	9013	9315	9145	11	2760	100	6800	10	1	10999650	1011	8.45	1.10	12	0.05	1088.00	8378.00	12830	20240125	-28.37	7730	20240805	18.89	12830	-28.37	20240125	7730	18.89	20240805	12830	-28.37	20240125	7730	18.89	20240805	1.56	N	417790	100	10 억		37012	N	N	0	N	00	N
150	20241105	121115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9200	0	3	0.00	43872150	4804	18.32	9200	9200	9070	11960	6440	9200	9132.42	0.34	0	179	9353	9276	9183	9106	9013	9315	9145	11	2760	100	6800	10	1	10999650	1012	8.46	1.10	12	0.04	1088.00	8378.00	12830	20240125	-28.29	7730	20240805	19.02	12830	-28.29	20240125	7730	19.02	20240805	12830	-28.29	20240125	7730	19.02	20240805	1.56	N	417790	100	10 억		37012	N	N	0	N	00	N
151	20241105	111101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9170	-30	5	-0.33	41144530	4507	17.19	9200	9200	9070	11960	6440	9200	9129.03	0.34	0	184	9353	9276	9183	9106	9013	9315	9145	11	2760	100	6800	10	1	10999650	1009	8.43	1.09	12	0.04	1088.00	8378.00	12830	20240125	-28.53	7730	20240805	18.63	12830	-28.53	20240125	7730	18.63	20240805	12830	-28.53	20240125	7730	18.63	20240805	1.56	N	417790	100	10 억		37012	N	N	0	N	00	N
152	20241105	101112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9100	-100	5	-1.09	26961200	2956	11.27	9200	9200	9070	11960	6440	9200	9120.84	0.34	0	-194	9353	9276	9183	9106	9013	9315	9145	11	2760	100	6800	10	1	10999650	1001	8.36	1.09	12	0.03	1088.00	8378.00	12830	20240125	-29.07	7730	20240805	17.72	12830	-29.07	20240125	7730	17.72	20240805	12830	-29.07	20240125	7730	17.72	20240805	1.56	N	417790	100	10 억		37012	N	N	0	N	00	N
153	20241105	091107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9180	-20	5	-0.22	3946600	431	1.64	9200	9200	9100	11960	6440	9200	9156.84	0.34	0	-101	9353	9276	9183	9106	9013	9315	9145	11	2760	100	6800	10	1	10999650	1010	8.44	1.10	12	0.00	1088.00	8378.00	12830	20240125	-28.45	7730	20240805	18.76	12830	-28.45	20240125	7730	18.76	20240805	12830	-28.45	20240125	7730	18.76	20240805	1.56	N	417790	100	10 억		37012	N	N	0	N	00	N
154	20241104	161058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9200	70	2	0.77	240880210	26196	81.18	9170	9260	9090	11860	6400	9130	9195.31	0.29	0	4608	9310	9220	9060	8970	8810	9265	9015	11	2730	100	6750	10	1	10999650	1012	8.46	1.10	12	0.24	1088.00	8378.00	12830	20240125	-28.29	7730	20240805	19.02	12830	-28.29	20240125	7730	19.02	20240805	12830	-28.29	20240125	7730	19.02	20240805	1.57	N	417790	100	10 억		32088	N	N	0	N	00	N
155	20241104	151118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9140	10	2	0.11	228815210	24884	77.11	9170	9260	9090	11860	6400	9130	9195.27	0.29	0	4739	9310	9220	9060	8970	8810	9265	9015	11	2730	100	6750	10	1	10999650	1005	8.40	1.09	12	0.23	1088.00	8378.00	12830	20240125	-28.76	7730	20240805	18.24	12830	-28.76	20240125	7730	18.24	20240805	12830	-28.76	20240125	7730	18.24	20240805	1.57	N	417790	100	10 억		32088	N	N	0	N	00	N
156	20241104	141100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9160	30	2	0.33	191275420	20795	64.44	9170	9260	9090	11860	6400	9130	9198.14	0.29	0	5325	9310	9220	9060	8970	8810	9265	9015	11	2730	100	6750	10	1	10999650	1008	8.42	1.09	12	0.19	1088.00	8378.00	12830	20240125	-28.60	7730	20240805	18.50	12830	-28.60	20240125	7730	18.50	20240805	12830	-28.60	20240125	7730	18.50	20240805	1.57	N	417790	100	10 억		32088	N	N	0	N	00	N
157	20241104	131022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9170	40	2	0.44	181158960	19691	61.02	9170	9260	9090	11860	6400	9130	9200.09	0.29	0	5183	9310	9220	9060	8970	8810	9265	9015	11	2730	100	6750	10	1	10999650	1009	8.43	1.09	12	0.18	1088.00	8378.00	12830	20240125	-28.53	7730	20240805	18.63	12830	-28.53	20240125	7730	18.63	20240805	12830	-28.53	20240125	7730	18.63	20240805	1.57	N	417790	100	10 억		32088	N	N	0	N	00	N
158	20241104	121045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9170	40	2	0.44	168204520	18277	56.64	9170	9260	9090	11860	6400	9130	9203.07	0.29	0	5101	9310	9220	9060	8970	8810	9265	9015	11	2730	100	6750	10	1	10999650	1009	8.43	1.09	12	0.17	1088.00	8378.00	12830	20240125	-28.53	7730	20240805	18.63	12830	-28.53	20240125	7730	18.63	20240805	12830	-28.53	20240125	7730	18.63	20240805	1.57	N	417790	100	10 억		32088	N	N	0	N	00	N
159	20241104	111037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9200	70	2	0.77	149367270	16225	50.28	9170	9260	9090	11860	6400	9130	9206.00	0.29	0	5372	9310	9220	9060	8970	8810	9265	9015	11	2730	100	6750	10	1	10999650	1012	8.46	1.10	12	0.15	1088.00	8378.00	12830	20240125	-28.29	7730	20240805	19.02	12830	-28.29	20240125	7730	19.02	20240805	12830	-28.29	20240125	7730	19.02	20240805	1.57	N	417790	100	10 억		32088	N	N	0	N	00	N
160	20241104	101026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9250	120	2	1.31	114492380	12443	38.56	9170	9260	9090	11860	6400	9130	9201.35	0.29	0	6526	9310	9220	9060	8970	8810	9265	9015	11	2730	100	6750	10	1	10999650	1017	8.50	1.10	12	0.11	1088.00	8378.00	12830	20240125	-27.90	7730	20240805	19.66	12830	-27.90	20240125	7730	19.66	20240805	12830	-27.90	20240125	7730	19.66	20240805	1.57	N	417790	100	10 억		32088	N	N	0	N	00	N
161	20241104	091046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9150	20	2	0.22	10311310	1126	3.49	9170	9200	9090	11860	6400	9130	9157.47	0.29	0	-173	9310	9220	9060	8970	8810	9265	9015	11	2730	100	6750	10	1	10999650	1006	8.41	1.09	12	0.01	1088.00	8378.00	12830	20240125	-28.68	7730	20240805	18.37	12830	-28.68	20240125	7730	18.37	20240805	12830	-28.68	20240125	7730	18.37	20240805	1.57	N	417790	100	10 억		32088	N	N	0	N	00	N
162	20241101	161004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9130	100	2	1.11	292051680	32263	74.30	9030	9150	8900	11730	6330	9030	9052.19	0.36	0	-7666	9190	9110	9030	8950	8870	9070	8910	11	2700	100	6680	10	1	10999650	1004	8.39	1.09	12	0.29	1088.00	8378.00	12830	20240125	-28.84	7730	20240805	18.11	12830	-28.84	20240125	7730	18.11	20240805	12830	-28.84	20240125	7730	18.11	20240805	1.62	N	417790	100	10 억		39397	N	N	0	N	00	N
163	20241101	151025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9140	110	2	1.22	256199600	28330	65.24	9030	9150	8900	11730	6330	9030	9043.40	0.36	0	-8417	9190	9110	9030	8950	8870	9070	8910	11	2700	100	6680	10	1	10999650	1005	8.40	1.09	12	0.26	1088.00	8378.00	12830	20240125	-28.76	7730	20240805	18.24	12830	-28.76	20240125	7730	18.24	20240805	12830	-28.76	20240125	7730	18.24	20240805	1.62	N	417790	100	10 억		39397	N	N	0	N	00	N
164	20241101	140939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9110	80	2	0.89	162749370	18049	41.56	9030	9150	8900	11730	6330	9030	9017.09	0.36	0	-7345	9190	9110	9030	8950	8870	9070	8910	11	2700	100	6680	10	1	10999650	1002	8.37	1.09	12	0.16	1088.00	8378.00	12830	20240125	-28.99	7730	20240805	17.85	12830	-28.99	20240125	7730	17.85	20240805	12830	-28.99	20240125	7730	17.85	20240805	1.62	N	417790	100	10 억		39397	N	N	0	N	00	N
165	20241101	131205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9090	60	2	0.66	110684840	12314	28.36	9030	9100	8900	11730	6330	9030	8988.54	0.36	0	-6495	9190	9110	9030	8950	8870	9070	8910	11	2700	100	6680	10	1	10999650	1000	8.35	1.08	12	0.11	1088.00	8378.00	12830	20240125	-29.15	7730	20240805	17.59	12830	-29.15	20240125	7730	17.59	20240805	12830	-29.15	20240125	7730	17.59	20240805	1.62	N	417790	100	10 억		39397	N	N	0	N	00	N
166	20241101	121204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9020	-10	5	-0.11	85892030	9570	22.04	9030	9080	8900	11730	6330	9030	8975.13	0.36	0	-5047	9190	9110	9030	8950	8870	9070	8910	11	2700	100	6680	10	1	10999650	992	8.29	1.08	12	0.09	1088.00	8378.00	12830	20240125	-29.70	7730	20240805	16.69	12830	-29.70	20240125	7730	16.69	20240805	12830	-29.70	20240125	7730	16.69	20240805	1.62	N	417790	100	10 억		39397	N	N	0	N	00	N
167	20241101	111201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8970	-60	5	-0.66	76967360	8578	19.75	9030	9080	8900	11730	6330	9030	8972.65	0.36	0	-4517	9190	9110	9030	8950	8870	9070	8910	11	2700	100	6680	10	1	10999650	987	8.24	1.07	12	0.08	1088.00	8378.00	12830	20240125	-30.09	7730	20240805	16.04	12830	-30.09	20240125	7730	16.04	20240805	12830	-30.09	20240125	7730	16.04	20240805	1.62	N	417790	100	10 억		39397	N	N	0	N	00	N
168	20241101	101203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8960	-70	5	-0.78	67047810	7468	17.20	9030	9080	8910	11730	6330	9030	8978.01	0.36	0	-3746	9190	9110	9030	8950	8870	9070	8910	11	2700	100	6680	10	1	10999650	986	8.24	1.07	12	0.07	1088.00	8378.00	12830	20240125	-30.16	7730	20240805	15.91	12830	-30.16	20240125	7730	15.91	20240805	12830	-30.16	20240125	7730	15.91	20240805	1.62	N	417790	100	10 억		39397	N	N	0	N	00	N
169	20241101	091159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8940	-90	5	-1.00	30507950	3396	7.82	9030	9030	8910	11730	6330	9030	8983.50	0.36	0	-732	9190	9110	9030	8950	8870	9070	8910	11	2700	100	6680	10	1	10999650	983	8.22	1.07	12	0.03	1088.00	8378.00	12830	20240125	-30.32	7730	20240805	15.65	12830	-30.32	20240125	7730	15.65	20240805	12830	-30.32	20240125	7730	15.65	20240805	1.62	N	417790	100	10 억		39397	N	N	0	N	00	N