KissMeData/380540/price/prices-20241101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	161339	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1335	-14	5	-1.04	290683612	216520	80.73	1389	1398	1307	1753	945	1349	1342.53	1.10	-93415	1443	1395	1352	1304	1261	1420	1329	30	404	100	860	1	1	29779596	398	-8.56	1.69	12	0.73	-156.00	791.00	2220	20240112	-39.86	950	20240923	40.53	2220	-39.86	20240112	950	40.53	20240923	2220	-39.86	20240112	950	40.53	20240923	2.14	N	380540	100	29 억	326656	N	N	N	N
3	20241129	151356	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1320	-29	5	-2.15	282270448	210188	78.37	1389	1398	1307	1753	945	1349	1342.94	1.10	-90164	1443	1395	1352	1304	1261	1420	1329	30	404	100	860	1	1	29779596	393	-8.46	1.67	12	0.71	-156.00	791.00	2220	20240112	-40.54	950	20240923	38.95	2220	-40.54	20240112	950	38.95	20240923	2220	-40.54	20240112	950	38.95	20240923	2.14	N	380540	100	29 억	326656	N	N	N	N
4	20241129	141400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1322	-27	5	-2.00	242268541	179789	67.04	1389	1398	1307	1753	945	1349	1347.52	1.10	-80360	1443	1395	1352	1304	1261	1420	1329	30	404	100	860	1	1	29779596	394	-8.47	1.67	12	0.60	-156.00	791.00	2220	20240112	-40.45	950	20240923	39.16	2220	-40.45	20240112	950	39.16	20240923	2220	-40.45	20240112	950	39.16	20240923	2.14	N	380540	100	29 억	326656	N	N	N	N
5	20241129	131354	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1321	-28	5	-2.08	218513405	161772	60.32	1389	1398	1307	1753	945	1349	1350.75	1.10	-76155	1443	1395	1352	1304	1261	1420	1329	30	404	100	860	1	1	29779596	393	-8.47	1.67	12	0.54	-156.00	791.00	2220	20240112	-40.50	950	20240923	39.05	2220	-40.50	20240112	950	39.05	20240923	2220	-40.50	20240112	950	39.05	20240923	2.14	N	380540	100	29 억	326656	N	N	N	N
6	20241129	121356	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1335	-14	5	-1.04	203203310	150173	55.99	1389	1398	1307	1753	945	1349	1353.13	1.10	-69905	1443	1395	1352	1304	1261	1420	1329	30	404	100	860	1	1	29779596	398	-8.56	1.69	12	0.50	-156.00	791.00	2220	20240112	-39.86	950	20240923	40.53	2220	-39.86	20240112	950	40.53	20240923	2220	-39.86	20240112	950	40.53	20240923	2.14	N	380540	100	29 억	326656	N	N	N	N
7	20241129	111358	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1349	0	3	0.00	187693989	138598	51.68	1389	1398	1307	1753	945	1349	1354.23	1.10	-60909	1443	1395	1352	1304	1261	1420	1329	30	404	100	860	1	1	29779596	402	-8.65	1.71	12	0.47	-156.00	791.00	2220	20240112	-39.23	950	20240923	42.00	2220	-39.23	20240112	950	42.00	20240923	2220	-39.23	20240112	950	42.00	20240923	2.14	N	380540	100	29 억	326656	N	N	N	N
8	20241129	101351	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1339	-10	5	-0.74	126394667	92577	34.52	1389	1398	1338	1753	945	1349	1365.29	1.10	-43053	1443	1395	1352	1304	1261	1420	1329	30	404	100	860	1	1	29779596	399	-8.58	1.69	12	0.31	-156.00	791.00	2220	20240112	-39.68	950	20240923	40.95	2220	-39.68	20240112	950	40.95	20240923	2220	-39.68	20240112	950	40.95	20240923	2.14	N	380540	100	29 억	326656	N	N	N	N
9	20241129	091355	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1364	15	2	1.11	55948363	40791	15.21	1389	1398	1345	1753	945	1349	1371.59	1.10	-18091	1443	1395	1352	1304	1261	1420	1329	30	404	100	860	1	1	29779596	406	-8.74	1.72	12	0.14	-156.00	791.00	2220	20240112	-38.56	950	20240923	43.58	2220	-38.56	20240112	950	43.58	20240923	2220	-38.56	20240112	950	43.58	20240923	2.14	N	380540	100	29 억	326656	N	N	N	N
10	20241128	161336	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1349	13	2	0.97	363827646	267076	89.76	1323	1400	1309	1736	936	1336	1362.29	0.96	41794	1396	1366	1308	1278	1220	1381	1293	30	400	100	850	1	1	29779596	402	-8.65	1.71	12	0.90	-156.00	791.00	2220	20240112	-39.23	950	20240923	42.00	2220	-39.23	20240112	950	42.00	20240923	2220	-39.23	20240112	950	42.00	20240923	2.07	N	380540	100	29 억	286144	N	N	N	N
11	20241128	151401	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1351	15	2	1.12	340035282	249455	83.84	1323	1400	1309	1736	936	1336	1363.15	0.96	44071	1396	1366	1308	1278	1220	1381	1293	30	400	100	850	1	1	29779596	402	-8.66	1.71	12	0.84	-156.00	791.00	2220	20240112	-39.14	950	20240923	42.21	2220	-39.14	20240112	950	42.21	20240923	2220	-39.14	20240112	950	42.21	20240923	2.07	N	380540	100	29 억	286144	N	N	N	N
12	20241128	141359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1362	26	2	1.95	283937781	208007	69.91	1323	1400	1309	1736	936	1336	1365.08	0.96	49020	1396	1366	1308	1278	1220	1381	1293	30	400	100	850	1	1	29779596	406	-8.73	1.72	12	0.70	-156.00	791.00	2220	20240112	-38.65	950	20240923	43.37	2220	-38.65	20240112	950	43.37	20240923	2220	-38.65	20240112	950	43.37	20240923	2.07	N	380540	100	29 억	286144	N	N	N	N
13	20241128	131357	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1380	44	2	3.29	201261317	146871	49.36	1323	1400	1309	1736	936	1336	1370.40	0.96	41784	1396	1366	1308	1278	1220	1381	1293	30	400	100	850	1	1	29779596	411	-8.85	1.74	12	0.49	-156.00	791.00	2220	20240112	-37.84	950	20240923	45.26	2220	-37.84	20240112	950	45.26	20240923	2220	-37.84	20240112	950	45.26	20240923	2.07	N	380540	100	29 억	286144	N	N	N	N
14	20241128	121356	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1382	46	2	3.44	192089701	140217	47.13	1323	1400	1309	1736	936	1336	1370.02	0.96	42247	1396	1366	1308	1278	1220	1381	1293	30	400	100	850	1	1	29779596	412	-8.86	1.75	12	0.47	-156.00	791.00	2220	20240112	-37.75	950	20240923	45.47	2220	-37.75	20240112	950	45.47	20240923	2220	-37.75	20240112	950	45.47	20240923	2.07	N	380540	100	29 억	286144	N	N	N	N
15	20241128	111359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1392	56	2	4.19	113242215	83479	28.06	1323	1393	1309	1736	936	1336	1356.61	0.96	31172	1396	1366	1308	1278	1220	1381	1293	30	400	100	850	1	1	29779596	415	-8.92	1.76	12	0.28	-156.00	791.00	2220	20240112	-37.30	950	20240923	46.53	2220	-37.30	20240112	950	46.53	20240923	2220	-37.30	20240112	950	46.53	20240923	2.07	N	380540	100	29 억	286144	N	N	N	N
16	20241128	101356	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1353	17	2	1.27	41930863	31464	10.57	1323	1355	1309	1736	936	1336	1332.63	0.96	872	1396	1366	1308	1278	1220	1381	1293	30	400	100	850	1	1	29779596	403	-8.67	1.71	12	0.11	-156.00	791.00	2220	20240112	-39.05	950	20240923	42.42	2220	-39.05	20240112	950	42.42	20240923	2220	-39.05	20240112	950	42.42	20240923	2.07	N	380540	100	29 억	286144	N	N	N	N
17	20241128	091355	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1334	-2	5	-0.15	24692915	18645	6.27	1323	1350	1309	1736	936	1336	1324.18	0.96	2020	1396	1366	1308	1278	1220	1381	1293	30	400	100	850	1	1	29779596	397	-8.55	1.69	12	0.06	-156.00	791.00	2220	20240112	-39.91	950	20240923	40.42	2220	-39.91	20240112	950	40.42	20240923	2220	-39.91	20240112	950	40.42	20240923	2.07	N	380540	100	29 억	286144	N	N	N	N
18	20241127	161321	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1336	30	2	2.30	382288412	293228	168.92	1300	1338	1250	1697	915	1306	1303.49	0.79	50910	1392	1349	1327	1284	1262	1338	1273	30	391	100	830	1	1	29779596	398	-8.56	1.69	12	0.98	-156.00	791.00	2220	20240112	-39.82	950	20240923	40.63	2220	-39.82	20240112	950	40.63	20240923	2220	-39.82	20240112	950	40.63	20240923	2.08	N	380540	100	29 억	235489	N	N	N	N
19	20241127	151347	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1336	30	2	2.30	367542203	282185	162.56	1300	1338	1250	1697	915	1306	1302.49	0.79	51157	1392	1349	1327	1284	1262	1338	1273	30	391	100	830	1	1	29779596	398	-8.56	1.69	12	0.95	-156.00	791.00	2220	20240112	-39.82	950	20240923	40.63	2220	-39.82	20240112	950	40.63	20240923	2220	-39.82	20240112	950	40.63	20240923	2.08	N	380540	100	29 억	235489	N	N	N	N
20	20241127	141341	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1318	12	2	0.92	302626601	233350	134.43	1300	1335	1250	1697	915	1306	1296.88	0.79	34341	1392	1349	1327	1284	1262	1338	1273	30	391	100	830	1	1	29779596	392	-8.45	1.67	12	0.78	-156.00	791.00	2220	20240112	-40.63	950	20240923	38.74	2220	-40.63	20240112	950	38.74	20240923	2220	-40.63	20240112	950	38.74	20240923	2.08	N	380540	100	29 억	235489	N	N	N	N
21	20241127	131337	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1326	20	2	1.53	296448691	228680	131.74	1300	1335	1250	1697	915	1306	1296.35	0.79	35729	1392	1349	1327	1284	1262	1338	1273	30	391	100	830	1	1	29779596	395	-8.50	1.68	12	0.77	-156.00	791.00	2220	20240112	-40.27	950	20240923	39.58	2220	-40.27	20240112	950	39.58	20240923	2220	-40.27	20240112	950	39.58	20240923	2.08	N	380540	100	29 억	235489	N	N	N	N
22	20241127	121351	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1320	14	2	1.07	256855803	198816	114.53	1300	1324	1250	1697	915	1306	1291.93	0.79	27609	1392	1349	1327	1284	1262	1338	1273	30	391	100	830	1	1	29779596	393	-8.46	1.67	12	0.67	-156.00	791.00	2220	20240112	-40.54	950	20240923	38.95	2220	-40.54	20240112	950	38.95	20240923	2220	-40.54	20240112	950	38.95	20240923	2.08	N	380540	100	29 억	235489	N	N	N	N
23	20241127	111346	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1312	6	2	0.46	219671329	170468	98.20	1300	1324	1250	1697	915	1306	1288.64	0.79	24579	1392	1349	1327	1284	1262	1338	1273	30	391	100	830	1	1	29779596	391	-8.41	1.66	12	0.57	-156.00	791.00	2220	20240112	-40.90	950	20240923	38.11	2220	-40.90	20240112	950	38.11	20240923	2220	-40.90	20240112	950	38.11	20240923	2.08	N	380540	100	29 억	235489	N	N	N	N
24	20241127	101347	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1324	18	2	1.38	190177931	147931	85.22	1300	1324	1250	1697	915	1306	1285.59	0.79	23550	1392	1349	1327	1284	1262	1338	1273	30	391	100	830	1	1	29779596	394	-8.49	1.67	12	0.50	-156.00	791.00	2220	20240112	-40.36	950	20240923	39.37	2220	-40.36	20240112	950	39.37	20240923	2220	-40.36	20240112	950	39.37	20240923	2.08	N	380540	100	29 억	235489	N	N	N	N
25	20241127	091344	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1275	-31	5	-2.37	111291373	87575	50.45	1300	1304	1250	1697	915	1306	1270.81	0.79	8851	1392	1349	1327	1284	1262	1338	1273	30	391	100	830	1	1	29779596	380	-8.17	1.61	12	0.29	-156.00	791.00	2220	20240112	-42.57	950	20240923	34.21	2220	-42.57	20240112	950	34.21	20240923	2220	-42.57	20240112	950	34.21	20240923	2.08	N	380540	100	29 억	235489	N	N	N	N
26	20241126	161322	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1306	-50	5	-3.69	228504493	173558	51.10	1370	1370	1305	1762	950	1356	1316.59	0.84	-14934	1397	1376	1354	1333	1311	1387	1344	30	406	100	860	1	1	29779596	389	-8.37	1.65	12	0.58	-156.00	791.00	2220	20240112	-41.17	950	20240923	37.47	2220	-41.17	20240112	950	37.47	20240923	2220	-41.17	20240112	950	37.47	20240923	2.09	N	380540	100	29 억	250091	N	N	N	N
27	20241126	151337	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1313	-43	5	-3.17	214817771	163079	48.02	1370	1370	1305	1762	950	1356	1317.26	0.84	-13595	1397	1376	1354	1333	1311	1387	1344	30	406	100	860	1	1	29779596	391	-8.42	1.66	12	0.55	-156.00	791.00	2220	20240112	-40.86	950	20240923	38.21	2220	-40.86	20240112	950	38.21	20240923	2220	-40.86	20240112	950	38.21	20240923	2.09	N	380540	100	29 억	250091	N	N	N	N
28	20241126	141339	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1315	-41	5	-3.02	185897946	140983	41.51	1370	1370	1306	1762	950	1356	1318.58	0.84	-10982	1397	1376	1354	1333	1311	1387	1344	30	406	100	860	1	1	29779596	392	-8.43	1.66	12	0.47	-156.00	791.00	2220	20240112	-40.77	950	20240923	38.42	2220	-40.77	20240112	950	38.42	20240923	2220	-40.77	20240112	950	38.42	20240923	2.09	N	380540	100	29 억	250091	N	N	N	N
29	20241126	131332	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1323	-33	5	-2.43	159976385	121174	35.68	1370	1370	1306	1762	950	1356	1320.22	0.84	-12493	1397	1376	1354	1333	1311	1387	1344	30	406	100	860	1	1	29779596	394	-8.48	1.67	12	0.41	-156.00	791.00	2220	20240112	-40.41	950	20240923	39.26	2220	-40.41	20240112	950	39.26	20240923	2220	-40.41	20240112	950	39.26	20240923	2.09	N	380540	100	29 억	250091	N	N	N	N
30	20241126	121340	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1318	-38	5	-2.80	128990507	97645	28.75	1370	1370	1306	1762	950	1356	1321.01	0.84	-14894	1397	1376	1354	1333	1311	1387	1344	30	406	100	860	1	1	29779596	392	-8.45	1.67	12	0.33	-156.00	791.00	2220	20240112	-40.63	950	20240923	38.74	2220	-40.63	20240112	950	38.74	20240923	2220	-40.63	20240112	950	38.74	20240923	2.09	N	380540	100	29 억	250091	N	N	N	N
31	20241126	111345	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1320	-36	5	-2.65	124557078	94277	27.76	1370	1370	1306	1762	950	1356	1321.18	0.84	-14359	1397	1376	1354	1333	1311	1387	1344	30	406	100	860	1	1	29779596	393	-8.46	1.67	12	0.32	-156.00	791.00	2220	20240112	-40.54	950	20240923	38.95	2220	-40.54	20240112	950	38.95	20240923	2220	-40.54	20240112	950	38.95	20240923	2.09	N	380540	100	29 억	250091	N	N	N	N
32	20241126	101356	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1320	-36	5	-2.65	98650250	74504	21.94	1370	1370	1310	1762	950	1356	1324.09	0.84	-15020	1397	1376	1354	1333	1311	1387	1344	30	406	100	860	1	1	29779596	393	-8.46	1.67	12	0.25	-156.00	791.00	2220	20240112	-40.54	950	20240923	38.95	2220	-40.54	20240112	950	38.95	20240923	2220	-40.54	20240112	950	38.95	20240923	2.09	N	380540	100	29 억	250091	N	N	N	N
33	20241126	091342	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1336	-20	5	-1.47	34748714	25976	7.65	1370	1370	1328	1762	950	1356	1337.72	0.84	-2842	1397	1376	1354	1333	1311	1387	1344	30	406	100	860	1	1	29779596	398	-8.56	1.69	12	0.09	-156.00	791.00	2220	20240112	-39.82	950	20240923	40.63	2220	-39.82	20240112	950	40.63	20240923	2220	-39.82	20240112	950	40.63	20240923	2.09	N	380540	100	29 억	250091	N	N	N	N
34	20241125	161306	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1356	24	2	1.80	460101256	338719	103.13	1332	1375	1332	1731	933	1332	1358.36	0.79	14067	1400	1365	1335	1300	1270	1383	1318	30	399	100	850	1	1	29779596	404	-8.69	1.71	12	1.14	-156.00	791.00	2220	20240112	-38.92	950	20240923	42.74	2220	-38.92	20240112	950	42.74	20240923	2220	-38.92	20240112	950	42.74	20240923	2.10	N	380540	100	29 억	236167	N	N	N	N
35	20241125	151333	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1350	18	2	1.35	446176479	328435	100.00	1332	1375	1332	1731	933	1332	1358.49	0.79	16360	1400	1365	1335	1300	1270	1383	1318	30	399	100	850	1	1	29779596	402	-8.65	1.71	12	1.10	-156.00	791.00	2220	20240112	-39.19	950	20240923	42.11	2220	-39.19	20240112	950	42.11	20240923	2220	-39.19	20240112	950	42.11	20240923	2.10	N	380540	100	29 억	236167	N	N	N	N
36	20241125	141329	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1361	29	2	2.18	359185558	264273	80.47	1332	1375	1332	1731	933	1332	1359.15	0.79	55740	1400	1365	1335	1300	1270	1383	1318	30	399	100	850	1	1	29779596	405	-8.72	1.72	12	0.89	-156.00	791.00	2220	20240112	-38.69	950	20240923	43.26	2220	-38.69	20240112	950	43.26	20240923	2220	-38.69	20240112	950	43.26	20240923	2.10	N	380540	100	29 억	236167	N	N	N	N
37	20241125	131318	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1360	28	2	2.10	313785306	230912	70.31	1332	1375	1332	1731	933	1332	1358.90	0.79	55756	1400	1365	1335	1300	1270	1383	1318	30	399	100	850	1	1	29779596	405	-8.72	1.72	12	0.78	-156.00	791.00	2220	20240112	-38.74	950	20240923	43.16	2220	-38.74	20240112	950	43.16	20240923	2220	-38.74	20240112	950	43.16	20240923	2.10	N	380540	100	29 억	236167	N	N	N	N
38	20241125	121335	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1369	37	2	2.78	271836748	200202	60.96	1332	1375	1332	1731	933	1332	1357.81	0.79	53495	1400	1365	1335	1300	1270	1383	1318	30	399	100	850	1	1	29779596	408	-8.78	1.73	12	0.67	-156.00	791.00	2220	20240112	-38.33	950	20240923	44.11	2220	-38.33	20240112	950	44.11	20240923	2220	-38.33	20240112	950	44.11	20240923	2.10	N	380540	100	29 억	236167	N	N	N	N
39	20241125	111329	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1366	34	2	2.55	203773485	150472	45.82	1332	1368	1332	1731	933	1332	1354.23	0.79	28861	1400	1365	1335	1300	1270	1383	1318	30	399	100	850	1	1	29779596	407	-8.76	1.73	12	0.51	-156.00	791.00	2220	20240112	-38.47	950	20240923	43.79	2220	-38.47	20240112	950	43.79	20240923	2220	-38.47	20240112	950	43.79	20240923	2.10	N	380540	100	29 억	236167	N	N	N	N
40	20241125	101313	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1348	16	2	1.20	88193374	65277	19.88	1332	1368	1332	1731	933	1332	1351.06	0.79	-16205	1400	1365	1335	1300	1270	1383	1318	30	399	100	850	1	1	29779596	401	-8.64	1.70	12	0.22	-156.00	791.00	2220	20240112	-39.28	950	20240923	41.89	2220	-39.28	20240112	950	41.89	20240923	2220	-39.28	20240112	950	41.89	20240923	2.10	N	380540	100	29 억	236167	N	N	N	N
41	20241125	091313	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1340	8	2	0.60	18862780	14031	4.27	1332	1368	1332	1731	933	1332	1344.37	0.79	2367	1400	1365	1335	1300	1270	1383	1318	30	399	100	850	1	1	29779596	399	-8.59	1.69	12	0.05	-156.00	791.00	2220	20240112	-39.64	950	20240923	41.05	2220	-39.64	20240112	950	41.05	20240923	2220	-39.64	20240112	950	41.05	20240923	2.10	N	380540	100	29 억	236167	N	N	N	N
42	20241122	161200	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1332	8	2	0.60	437924086	326795	38.67	1306	1370	1305	1721	927	1324	1340.07	0.59	61251	1398	1360	1340	1302	1282	1351	1293	30	397	100	840	1	1	29779596	397	-8.54	1.68	12	1.10	-156.00	791.00	2220	20240112	-40.00	950	20240923	40.21	2220	-40.00	20240112	950	40.21	20240923	2220	-40.00	20240112	950	40.21	20240923	2.16	N	380540	100	29 억	175079	N	N	N	N
43	20241122	151216	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1358	34	2	2.57	399685494	298199	35.28	1306	1370	1305	1721	927	1324	1340.33	0.59	51108	1398	1360	1340	1302	1282	1351	1293	30	397	100	840	1	1	29779596	404	-8.71	1.72	12	1.00	-156.00	791.00	2220	20240112	-38.83	950	20240923	42.95	2220	-38.83	20240112	950	42.95	20240923	2220	-38.83	20240112	950	42.95	20240923	2.16	N	380540	100	29 억	175079	N	N	N	N
44	20241122	141217	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1349	25	2	1.89	366747279	273857	32.40	1306	1370	1305	1721	927	1324	1339.19	0.59	49297	1398	1360	1340	1302	1282	1351	1293	30	397	100	840	1	1	29779596	402	-8.65	1.71	12	0.92	-156.00	791.00	2220	20240112	-39.23	950	20240923	42.00	2220	-39.23	20240112	950	42.00	20240923	2220	-39.23	20240112	950	42.00	20240923	2.16	N	380540	100	29 억	175079	N	N	N	N
45	20241122	131213	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1360	36	2	2.72	312218455	233608	27.64	1306	1370	1305	1721	927	1324	1336.51	0.59	35769	1398	1360	1340	1302	1282	1351	1293	30	397	100	840	1	1	29779596	405	-8.72	1.72	12	0.78	-156.00	791.00	2220	20240112	-38.74	950	20240923	43.16	2220	-38.74	20240112	950	43.16	20240923	2220	-38.74	20240112	950	43.16	20240923	2.16	N	380540	100	29 억	175079	N	N	N	N
46	20241122	121222	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1330	6	2	0.45	255841067	191766	22.69	1306	1370	1305	1721	927	1324	1334.13	0.59	18553	1398	1360	1340	1302	1282	1351	1293	30	397	100	840	1	1	29779596	396	-8.53	1.68	12	0.64	-156.00	791.00	2220	20240112	-40.09	950	20240923	40.00	2220	-40.09	20240112	950	40.00	20240923	2220	-40.09	20240112	950	40.00	20240923	2.16	N	380540	100	29 억	175079	N	N	N	N
47	20241122	111208	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1322	-2	5	-0.15	240063092	179855	21.28	1306	1370	1305	1721	927	1324	1334.76	0.59	19029	1398	1360	1340	1302	1282	1351	1293	30	397	100	840	1	1	29779596	394	-8.47	1.67	12	0.60	-156.00	791.00	2220	20240112	-40.45	950	20240923	39.16	2220	-40.45	20240112	950	39.16	20240923	2220	-40.45	20240112	950	39.16	20240923	2.16	N	380540	100	29 억	175079	N	N	N	N
48	20241122	101229	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1332	8	2	0.60	199483750	149138	17.65	1306	1370	1305	1721	927	1324	1337.58	0.59	15851	1398	1360	1340	1302	1282	1351	1293	30	397	100	840	1	1	29779596	397	-8.54	1.68	12	0.50	-156.00	791.00	2220	20240112	-40.00	950	20240923	40.21	2220	-40.00	20240112	950	40.21	20240923	2220	-40.00	20240112	950	40.21	20240923	2.16	N	380540	100	29 억	175079	N	N	N	N
49	20241122	091220	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1338	14	2	1.06	28175230	21339	2.52	1306	1339	1305	1721	927	1324	1320.36	0.59	5603	1398	1360	1340	1302	1282	1351	1293	30	397	100	840	1	1	29779596	398	-8.58	1.69	12	0.07	-156.00	791.00	2220	20240112	-39.73	950	20240923	40.84	2220	-39.73	20240112	950	40.84	20240923	2220	-39.73	20240112	950	40.84	20240923	2.16	N	380540	100	29 억	175079	N	N	N	N
50	20241121	161209	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1324	-41	5	-3.00	448626447	334170	57.48	1347	1378	1320	1774	956	1365	1342.51	0.45	40129	1459	1412	1374	1327	1289	1393	1308	30	409	100	870	1	1	29779596	394	-8.49	1.67	12	1.12	-156.00	791.00	2220	20240112	-40.36	950	20240923	39.37	2220	-40.36	20240112	950	39.37	20240923	2220	-40.36	20240112	950	39.37	20240923	2.01	N	380540	100	29 억	134874	N	N	N	N
51	20241121	151231	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1340	-25	5	-1.83	414284012	308311	53.03	1347	1378	1320	1774	956	1365	1343.70	0.45	46152	1459	1412	1374	1327	1289	1393	1308	30	409	100	870	1	1	29779596	399	-8.59	1.69	12	1.04	-156.00	791.00	2220	20240112	-39.64	950	20240923	41.05	2220	-39.64	20240112	950	41.05	20240923	2220	-39.64	20240112	950	41.05	20240923	2.01	N	380540	100	29 억	134874	N	N	N	N
52	20241121	141229	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1324	-41	5	-3.00	372239012	276600	47.58	1347	1378	1324	1774	956	1365	1345.75	0.45	40863	1459	1412	1374	1327	1289	1393	1308	30	409	100	870	1	1	29779596	394	-8.49	1.67	12	0.93	-156.00	791.00	2220	20240112	-40.36	950	20240923	39.37	2220	-40.36	20240112	950	39.37	20240923	2220	-40.36	20240112	950	39.37	20240923	2.01	N	380540	100	29 억	134874	N	N	N	N
53	20241121	131221	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1343	-22	5	-1.61	312729356	232085	39.92	1347	1378	1335	1774	956	1365	1347.45	0.45	52697	1459	1412	1374	1327	1289	1393	1308	30	409	100	870	1	1	29779596	400	-8.61	1.70	12	0.78	-156.00	791.00	2220	20240112	-39.50	950	20240923	41.37	2220	-39.50	20240112	950	41.37	20240923	2220	-39.50	20240112	950	41.37	20240923	2.01	N	380540	100	29 억	134874	N	N	N	N
54	20241121	121223	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1340	-25	5	-1.83	298979840	221889	38.17	1347	1378	1335	1774	956	1365	1347.41	0.45	54454	1459	1412	1374	1327	1289	1393	1308	30	409	100	870	1	1	29779596	399	-8.59	1.69	12	0.75	-156.00	791.00	2220	20240112	-39.64	950	20240923	41.05	2220	-39.64	20240112	950	41.05	20240923	2220	-39.64	20240112	950	41.05	20240923	2.01	N	380540	100	29 억	134874	N	N	N	N
55	20241121	111227	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1353	-12	5	-0.88	238681671	176885	30.43	1347	1378	1335	1774	956	1365	1349.33	0.45	56620	1459	1412	1374	1327	1289	1393	1308	30	409	100	870	1	1	29779596	403	-8.67	1.71	12	0.59	-156.00	791.00	2220	20240112	-39.05	950	20240923	42.42	2220	-39.05	20240112	950	42.42	20240923	2220	-39.05	20240112	950	42.42	20240923	2.01	N	380540	100	29 억	134874	N	N	N	N
56	20241121	101226	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1345	-20	5	-1.47	206221971	152986	26.31	1347	1378	1335	1774	956	1365	1347.95	0.45	47590	1459	1412	1374	1327	1289	1393	1308	30	409	100	870	1	1	29779596	401	-8.62	1.70	12	0.51	-156.00	791.00	2220	20240112	-39.41	950	20240923	41.58	2220	-39.41	20240112	950	41.58	20240923	2220	-39.41	20240112	950	41.58	20240923	2.01	N	380540	100	29 억	134874	N	N	N	N
57	20241121	091227	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1356	-9	5	-0.66	120617686	89332	15.37	1347	1378	1340	1774	956	1365	1350.17	0.45	31649	1459	1412	1374	1327	1289	1393	1308	30	409	100	870	1	1	29779596	404	-8.69	1.71	12	0.30	-156.00	791.00	2220	20240112	-38.92	950	20240923	42.74	2220	-38.92	20240112	950	42.74	20240923	2220	-38.92	20240112	950	42.74	20240923	2.01	N	380540	100	29 억	134874	N	N	N	N
58	20241120	161215	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1365	-35	5	-2.50	776343332	564542	12.07	1400	1421	1336	1820	980	1400	1375.03	0.48	-7029	1733	1566	1433	1266	1133	1500	1200	30	420	100	890	1	1	29779596	406	-8.75	1.73	12	1.90	-156.00	791.00	2220	20240112	-38.51	950	20240923	43.68	2220	-38.51	20240112	950	43.68	20240923	2220	-38.51	20240112	950	43.68	20240923	1.98	N	380540	100	29 억	141902	N	N	N	N
59	20241120	151231	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1393	-7	5	-0.50	727593877	528861	11.31	1400	1421	1336	1820	980	1400	1375.55	0.48	-9150	1733	1566	1433	1266	1133	1500	1200	30	420	100	890	1	1	29779596	415	-8.93	1.76	12	1.78	-156.00	791.00	2220	20240112	-37.25	950	20240923	46.63	2220	-37.25	20240112	950	46.63	20240923	2220	-37.25	20240112	950	46.63	20240923	1.98	N	380540	100	29 억	141902	N	N	N	N
60	20241120	141233	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1365	-35	5	-2.50	653344653	474865	10.15	1400	1421	1336	1820	980	1400	1375.61	0.48	7470	1733	1566	1433	1266	1133	1500	1200	30	420	100	890	1	1	29779596	406	-8.75	1.73	12	1.59	-156.00	791.00	2220	20240112	-38.51	950	20240923	43.68	2220	-38.51	20240112	950	43.68	20240923	2220	-38.51	20240112	950	43.68	20240923	1.98	N	380540	100	29 억	141902	N	N	N	N
61	20241120	131234	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1387	-13	5	-0.93	598304485	434803	9.30	1400	1421	1336	1820	980	1400	1375.77	0.48	29316	1733	1566	1433	1266	1133	1500	1200	30	420	100	890	1	1	29779596	413	-8.89	1.75	12	1.46	-156.00	791.00	2220	20240112	-37.52	950	20240923	46.00	2220	-37.52	20240112	950	46.00	20240923	2220	-37.52	20240112	950	46.00	20240923	1.98	N	380540	100	29 억	141902	N	N	N	N
62	20241120	121232	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1368	-32	5	-2.29	528021983	383702	8.20	1400	1421	1336	1820	980	1400	1375.82	0.48	36073	1733	1566	1433	1266	1133	1500	1200	30	420	100	890	1	1	29779596	407	-8.77	1.73	12	1.29	-156.00	791.00	2220	20240112	-38.38	950	20240923	44.00	2220	-38.38	20240112	950	44.00	20240923	2220	-38.38	20240112	950	44.00	20240923	1.98	N	380540	100	29 억	141902	N	N	N	N
63	20241120	111236	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1388	-12	5	-0.86	456368802	331165	7.08	1400	1421	1336	1820	980	1400	1377.75	0.48	22922	1733	1566	1433	1266	1133	1500	1200	30	420	100	890	1	1	29779596	413	-8.90	1.75	12	1.11	-156.00	791.00	2220	20240112	-37.48	950	20240923	46.11	2220	-37.48	20240112	950	46.11	20240923	2220	-37.48	20240112	950	46.11	20240923	1.98	N	380540	100	29 억	141902	N	N	N	N
64	20241120	101235	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1419	19	2	1.36	363717213	264630	5.66	1400	1421	1336	1820	980	1400	1373.96	0.48	23370	1733	1566	1433	1266	1133	1500	1200	30	420	100	890	1	1	29779596	423	-9.10	1.79	12	0.89	-156.00	791.00	2220	20240112	-36.08	950	20240923	49.37	2220	-36.08	20240112	950	49.37	20240923	2220	-36.08	20240112	950	49.37	20240923	1.98	N	380540	100	29 억	141902	N	N	N	N
65	20241120	091233	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1369	-31	5	-2.21	128234565	93689	2.00	1400	1421	1336	1820	980	1400	1367.04	0.48	17909	1733	1566	1433	1266	1133	1500	1200	30	420	100	890	1	1	29779596	408	-8.78	1.73	12	0.31	-156.00	791.00	2220	20240112	-38.33	950	20240923	44.11	2220	-38.33	20240112	950	44.11	20240923	2220	-38.33	20240112	950	44.11	20240923	1.98	N	380540	100	29 억	141902	N	N	N	N
66	20241119	161122	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1400	-49	5	-3.38	6768712989	4650759	271.17	1557	1600	1300	1883	1015	1449	1455.41	2.68	-676904	1537	1493	1405	1361	1273	1515	1383	30	434	100	920	1	1	29779596	417	-8.97	1.77	12	15.62	-156.00	791.00	2220	20240112	-36.94	950	20240923	47.37	2220	-36.94	20240112	950	47.37	20240923	2220	-36.94	20240112	950	47.37	20240923	1.98	N	380540	100	29 억	796662	N	N	N	N
67	20241119	151146	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1389	-60	5	-4.14	6727496630	4621189	269.44	1557	1600	1300	1883	1015	1449	1455.79	2.68	-668891	1537	1493	1405	1361	1273	1515	1383	30	434	100	920	1	1	29779596	414	-8.90	1.76	12	15.52	-156.00	791.00	2220	20240112	-37.43	950	20240923	46.21	2220	-37.43	20240112	950	46.21	20240923	2220	-37.43	20240112	950	46.21	20240923	1.98	N	380540	100	29 억	796662	N	N	N	N
68	20241119	141144	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1447	-2	5	-0.14	6472332017	4440886	258.93	1557	1600	1300	1883	1015	1449	1457.44	2.68	-703385	1537	1493	1405	1361	1273	1515	1383	30	434	100	920	1	1	29779596	431	-9.28	1.83	12	14.91	-156.00	791.00	2220	20240112	-34.82	950	20240923	52.32	2220	-34.82	20240112	950	52.32	20240923	2220	-34.82	20240112	950	52.32	20240923	1.98	N	380540	100	29 억	796662	N	N	N	N
69	20241119	131147	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1357	-92	5	-6.35	5830998644	3985052	232.35	1557	1600	1300	1883	1015	1449	1463.22	2.68	-698996	1537	1493	1405	1361	1273	1515	1383	30	434	100	920	1	1	29779596	404	-8.70	1.72	12	13.38	-156.00	791.00	2220	20240112	-38.87	950	20240923	42.84	2220	-38.87	20240112	950	42.84	20240923	2220	-38.87	20240112	950	42.84	20240923	1.98	N	380540	100	29 억	796662	N	N	N	N
70	20241119	121132	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1326	-123	5	-8.49	5595504032	3811159	222.21	1557	1600	1300	1883	1015	1449	1468.19	2.68	-662495	1537	1493	1405	1361	1273	1515	1383	30	434	100	920	1	1	29779596	395	-8.50	1.68	12	12.80	-156.00	791.00	2220	20240112	-40.27	950	20240923	39.58	2220	-40.27	20240112	950	39.58	20240923	2220	-40.27	20240112	950	39.58	20240923	1.98	N	380540	100	29 억	796662	N	N	N	N
71	20241119	111146	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1300	-149	5	-10.28	5498894580	3737788	217.94	1557	1600	1300	1883	1015	1449	1471.16	2.68	-634459	1537	1493	1405	1361	1273	1515	1383	30	434	100	920	1	1	29779596	387	-8.33	1.64	12	12.55	-156.00	791.00	2220	20240112	-41.44	950	20240923	36.84	2220	-41.44	20240112	950	36.84	20240923	2220	-41.44	20240112	950	36.84	20240923	1.98	N	380540	100	29 억	796662	N	N	N	N
72	20241119	101211	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1348	-101	5	-6.97	4996752756	3360019	195.91	1557	1600	1340	1883	1015	1449	1487.12	2.68	-569803	1537	1493	1405	1361	1273	1515	1383	30	434	100	920	1	1	29779596	401	-8.64	1.70	12	11.28	-156.00	791.00	2220	20240112	-39.28	950	20240923	41.89	2220	-39.28	20240112	950	41.89	20240923	2220	-39.28	20240112	950	41.89	20240923	1.98	N	380540	100	29 억	796662	N	N	N	N
73	20241119	091208	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1484	35	2	2.42	3152664662	2058383	120.02	1557	1600	1470	1883	1015	1449	1531.62	2.68	-501429	1537	1493	1405	1361	1273	1515	1383	30	434	100	920	1	1	29779596	442	-9.51	1.88	12	6.91	-156.00	791.00	2220	20240112	-33.15	950	20240923	56.21	2220	-33.15	20240112	950	56.21	20240923	2220	-33.15	20240112	950	56.21	20240923	1.98	N	380540	100	29 억	796662	N	N	N	N
74	20241118	161130	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1449	132	2	10.02	2026357062	1433437	144.06	1318	1449	1317	1712	922	1317	1413.56	2.28	124692	1445	1380	1322	1257	1199	1413	1290	30	395	100	840	1	1	29779596	432	-9.29	1.83	12	4.81	-156.00	791.00	2220	20240112	-34.73	950	20240923	52.53	2220	-34.73	20240112	950	52.53	20240923	2220	-34.73	20240112	950	52.53	20240923	2.03	N	380540	100	29 억	680334	N	N	N	N
75	20241118	151145	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1423	106	2	8.05	1830524252	1297146	130.36	1318	1444	1317	1712	922	1317	1411.19	2.28	78490	1445	1380	1322	1257	1199	1413	1290	30	395	100	840	1	1	29779596	424	-9.12	1.80	12	4.36	-156.00	791.00	2220	20240112	-35.90	950	20240923	49.79	2220	-35.90	20240112	950	49.79	20240923	2220	-35.90	20240112	950	49.79	20240923	2.03	N	380540	100	29 억	680334	N	N	N	N
76	20241118	141147	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1422	105	2	7.97	1647095475	1167912	117.37	1318	1444	1317	1712	922	1317	1410.29	2.28	61915	1445	1380	1322	1257	1199	1413	1290	30	395	100	840	1	1	29779596	423	-9.12	1.80	12	3.92	-156.00	791.00	2220	20240112	-35.95	950	20240923	49.68	2220	-35.95	20240112	950	49.68	20240923	2220	-35.95	20240112	950	49.68	20240923	2.03	N	380540	100	29 억	680334	N	N	N	N
77	20241118	131137	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1410	93	2	7.06	1522361595	1079917	108.53	1318	1444	1317	1712	922	1317	1409.70	2.28	51180	1445	1380	1322	1257	1199	1413	1290	30	395	100	840	1	1	29779596	420	-9.04	1.78	12	3.63	-156.00	791.00	2220	20240112	-36.49	950	20240923	48.42	2220	-36.49	20240112	950	48.42	20240923	2220	-36.49	20240112	950	48.42	20240923	2.03	N	380540	100	29 억	680334	N	N	N	N
78	20241118	121143	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1409	92	2	6.99	1372867263	973393	97.82	1318	1444	1317	1712	922	1317	1410.39	2.28	67969	1445	1380	1322	1257	1199	1413	1290	30	395	100	840	1	1	29779596	420	-9.03	1.78	12	3.27	-156.00	791.00	2220	20240112	-36.53	950	20240923	48.32	2220	-36.53	20240112	950	48.32	20240923	2220	-36.53	20240112	950	48.32	20240923	2.03	N	380540	100	29 억	680334	N	N	N	N
79	20241118	111143	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1427	110	2	8.35	1236241504	877546	88.19	1318	1444	1317	1712	922	1317	1408.75	2.28	64140	1445	1380	1322	1257	1199	1413	1290	30	395	100	840	1	1	29779596	425	-9.15	1.80	12	2.95	-156.00	791.00	2220	20240112	-35.72	950	20240923	50.21	2220	-35.72	20240112	950	50.21	20240923	2220	-35.72	20240112	950	50.21	20240923	2.03	N	380540	100	29 억	680334	N	N	N	N
80	20241118	101130	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1399	82	2	6.23	989096600	704506	70.80	1318	1442	1317	1712	922	1317	1403.96	2.28	64171	1445	1380	1322	1257	1199	1413	1290	30	395	100	840	1	1	29779596	417	-8.97	1.77	12	2.37	-156.00	791.00	2220	20240112	-36.98	950	20240923	47.26	2220	-36.98	20240112	950	47.26	20240923	2220	-36.98	20240112	950	47.26	20240923	2.03	N	380540	100	29 억	680334	N	N	N	N
81	20241118	091131	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1414	97	2	7.37	287359792	208661	20.97	1318	1422	1317	1712	922	1317	1377.16	2.28	21120	1445	1380	1322	1257	1199	1413	1290	30	395	100	840	1	1	29779596	421	-9.06	1.79	12	0.70	-156.00	791.00	2220	20240112	-36.31	950	20240923	48.84	2220	-36.31	20240112	950	48.84	20240923	2220	-36.31	20240112	950	48.84	20240923	2.03	N	380540	100	29 억	680334	N	N	N	N
82	20241115	161220	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1317	28	2	2.17	1315250313	980890	254.78	1289	1387	1264	1675	903	1289	1340.95	2.01	75645	1404	1346	1273	1215	1142	1375	1244	30	386	100	820	1	1	29779596	392	-8.44	1.66	12	3.29	-156.00	791.00	2220	20240112	-40.68	950	20240923	38.63	2220	-40.68	20240112	950	38.63	20240923	2220	-40.68	20240112	950	38.63	20240923	2.03	N	380540	100	29 억	599358	N	N	N	N
83	20241115	151249	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1325	36	2	2.79	1274532138	950041	246.77	1289	1387	1264	1675	903	1289	1341.55	2.01	75199	1404	1346	1273	1215	1142	1375	1244	30	386	100	820	1	1	29779596	395	-8.49	1.68	12	3.19	-156.00	791.00	2220	20240112	-40.32	950	20240923	39.47	2220	-40.32	20240112	950	39.47	20240923	2220	-40.32	20240112	950	39.47	20240923	2.03	N	380540	100	29 억	599358	N	N	N	N
84	20241115	141234	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1326	37	2	2.87	1210107643	901831	234.25	1289	1387	1264	1675	903	1289	1341.83	2.01	78802	1404	1346	1273	1215	1142	1375	1244	30	386	100	820	1	1	29779596	395	-8.50	1.68	12	3.03	-156.00	791.00	2220	20240112	-40.27	950	20240923	39.58	2220	-40.27	20240112	950	39.58	20240923	2220	-40.27	20240112	950	39.58	20240923	2.03	N	380540	100	29 억	599358	N	N	N	N
85	20241115	131233	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1361	72	2	5.59	1054547989	785937	204.14	1289	1387	1264	1675	903	1289	1341.77	2.01	72107	1404	1346	1273	1215	1142	1375	1244	30	386	100	820	1	1	29779596	405	-8.72	1.72	12	2.64	-156.00	791.00	2220	20240112	-38.69	950	20240923	43.26	2220	-38.69	20240112	950	43.26	20240923	2220	-38.69	20240112	950	43.26	20240923	2.03	N	380540	100	29 억	599358	N	N	N	N
86	20241115	121234	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1369	80	2	6.21	953847378	711860	184.90	1289	1387	1264	1675	903	1289	1339.94	2.01	52150	1404	1346	1273	1215	1142	1375	1244	30	386	100	820	1	1	29779596	408	-8.78	1.73	12	2.39	-156.00	791.00	2220	20240112	-38.33	950	20240923	44.11	2220	-38.33	20240112	950	44.11	20240923	2220	-38.33	20240112	950	44.11	20240923	2.03	N	380540	100	29 억	599358	N	N	N	N
87	20241115	111206	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1360	71	2	5.51	657687760	494241	128.38	1289	1372	1264	1675	903	1289	1330.70	2.01	3411	1404	1346	1273	1215	1142	1375	1244	30	386	100	820	1	1	29779596	405	-8.72	1.72	12	1.66	-156.00	791.00	2220	20240112	-38.74	950	20240923	43.16	2220	-38.74	20240112	950	43.16	20240923	2220	-38.74	20240112	950	43.16	20240923	2.03	N	380540	100	29 억	599358	N	N	N	N
88	20241115	101205	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1314	25	2	1.94	189339397	146585	38.08	1289	1315	1264	1675	903	1289	1291.67	2.01	-11292	1404	1346	1273	1215	1142	1375	1244	30	386	100	820	1	1	29779596	391	-8.42	1.66	12	0.49	-156.00	791.00	2220	20240112	-40.81	950	20240923	38.32	2220	-40.81	20240112	950	38.32	20240923	2220	-40.81	20240112	950	38.32	20240923	2.03	N	380540	100	29 억	599358	N	N	N	N
89	20241115	091115	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1273	-16	5	-1.24	53471154	41811	10.86	1289	1302	1264	1675	903	1289	1278.88	2.01	-12693	1404	1346	1273	1215	1142	1375	1244	30	386	100	820	1	1	29779596	379	-8.16	1.61	12	0.14	-156.00	791.00	2220	20240112	-42.66	950	20240923	34.00	2220	-42.66	20240112	950	34.00	20240923	2220	-42.66	20240112	950	34.00	20240923	2.03	N	380540	100	29 억	599358	N	N	N	N
90	20241114	161156	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1277	28	2	2.24	474096380	369105	155.91	1249	1331	1200	1623	875	1249	1284.45	1.93	21044	1295	1271	1253	1229	1211	1263	1221	30	374	100	790	1	1	29779596	380	-8.19	1.61	12	1.24	-156.00	791.00	2220	20240112	-42.48	950	20240923	34.42	2220	-42.48	20240112	950	34.42	20240923	2220	-42.48	20240112	950	34.42	20240923	2.14	N	380540	100	29 억	575839	N	N	N	N
91	20241114	151205	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1270	21	2	1.68	455454695	354530	149.76	1249	1331	1200	1623	875	1249	1284.67	1.93	16714	1295	1271	1253	1229	1211	1263	1221	30	374	100	790	1	1	29779596	378	-8.14	1.61	12	1.19	-156.00	791.00	2220	20240112	-42.79	950	20240923	33.68	2220	-42.79	20240112	950	33.68	20240923	2220	-42.79	20240112	950	33.68	20240923	2.14	N	380540	100	29 억	575839	N	N	N	N
92	20241114	141156	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1281	32	2	2.56	367208962	285583	120.63	1249	1331	1200	1623	875	1249	1285.82	1.93	19599	1295	1271	1253	1229	1211	1263	1221	30	374	100	790	1	1	29779596	381	-8.21	1.62	12	0.96	-156.00	791.00	2220	20240112	-42.30	950	20240923	34.84	2220	-42.30	20240112	950	34.84	20240923	2220	-42.30	20240112	950	34.84	20240923	2.14	N	380540	100	29 억	575839	N	N	N	N
93	20241114	131157	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1271	22	2	1.76	301705788	234974	99.25	1249	1331	1200	1623	875	1249	1284.00	1.93	26770	1295	1271	1253	1229	1211	1263	1221	30	374	100	790	1	1	29779596	378	-8.15	1.61	12	0.79	-156.00	791.00	2220	20240112	-42.75	950	20240923	33.79	2220	-42.75	20240112	950	33.79	20240923	2220	-42.75	20240112	950	33.79	20240923	2.14	N	380540	100	29 억	575839	N	N	N	N
94	20241114	121154	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1287	38	2	3.04	262729681	204639	86.44	1249	1331	1200	1623	875	1249	1283.87	1.93	23224	1295	1271	1253	1229	1211	1263	1221	30	374	100	790	1	1	29779596	383	-8.25	1.63	12	0.69	-156.00	791.00	2220	20240112	-42.03	950	20240923	35.47	2220	-42.03	20240112	950	35.47	20240923	2220	-42.03	20240112	950	35.47	20240923	2.14	N	380540	100	29 억	575839	N	N	N	N
95	20241114	111155	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1290	41	2	3.28	226544624	176280	74.46	1249	1331	1200	1623	875	1249	1285.14	1.93	26528	1295	1271	1253	1229	1211	1263	1221	30	374	100	790	1	1	29779596	384	-8.27	1.63	12	0.59	-156.00	791.00	2220	20240112	-41.89	950	20240923	35.79	2220	-41.89	20240112	950	35.79	20240923	2220	-41.89	20240112	950	35.79	20240923	2.14	N	380540	100	29 억	575839	N	N	N	N
96	20241114	101213	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1269	20	2	1.60	51781458	41780	17.65	1249	1269	1200	1623	875	1249	1239.38	1.93	12065	1295	1271	1253	1229	1211	1263	1221	30	374	100	790	1	1	29779596	378	-8.13	1.60	12	0.14	-156.00	791.00	2220	20240112	-42.84	950	20240923	33.58	2220	-42.84	20240112	950	33.58	20240923	2220	-42.84	20240112	950	33.58	20240923	2.14	N	380540	100	29 억	575839	N	N	N	N
97	20241114	091148	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1249	0	3	0.00	0	0	0.00	0	0	0	1623	875	1249	0.00	1.93	0	1295	1271	1253	1229	1211	1263	1221	30	374	100	790	1	1	29779596	372	-8.01	1.58	12	0.00	-156.00	791.00	2220	20240112	-43.74	950	20240923	31.47	2220	-43.74	20240112	950	31.47	20240923	2220	-43.74	20240112	950	31.47	20240923	2.14	N	380540	100	29 억	575839	N	N	N	N
98	20241113	160809	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1249	-14	5	-1.11	296413677	236154	36.40	1277	1277	1235	1641	885	1263	1255.18	1.82	31703	1377	1319	1281	1223	1185	1301	1205	30	378	100	800	1	1	29779596	372	-8.01	1.58	12	0.79	-156.00	791.00	2220	20240112	-43.74	950	20240923	31.47	2220	-43.74	20240112	950	31.47	20240923	2220	-43.74	20240112	950	31.47	20240923	2.20	N	380540	100	29 억	542419	N	N	N	N
99	20241113	150846	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1250	-13	5	-1.03	272744656	217145	33.47	1277	1277	1235	1641	885	1263	1256.05	1.82	31475	1377	1319	1281	1223	1185	1301	1205	30	378	100	800	1	1	29779596	372	-8.01	1.58	12	0.73	-156.00	791.00	2220	20240112	-43.69	950	20240923	31.58	2220	-43.69	20240112	950	31.58	20240923	2220	-43.69	20240112	950	31.58	20240923	2.20	N	380540	100	29 억	542419	N	N	N	N
100	20241113	140843	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1261	-2	5	-0.16	240813629	191666	29.54	1277	1277	1235	1641	885	1263	1256.42	1.82	32810	1377	1319	1281	1223	1185	1301	1205	30	378	100	800	1	1	29779596	376	-8.08	1.59	12	0.64	-156.00	791.00	2220	20240112	-43.20	950	20240923	32.74	2220	-43.20	20240112	950	32.74	20240923	2220	-43.20	20240112	950	32.74	20240923	2.20	N	380540	100	29 억	542419	N	N	N	N
101	20241113	130845	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1258	-5	5	-0.40	204921747	163308	25.17	1277	1277	1235	1641	885	1263	1254.82	1.82	21370	1377	1319	1281	1223	1185	1301	1205	30	378	100	800	1	1	29779596	375	-8.06	1.59	12	0.55	-156.00	791.00	2220	20240112	-43.33	950	20240923	32.42	2220	-43.33	20240112	950	32.42	20240923	2220	-43.33	20240112	950	32.42	20240923	2.20	N	380540	100	29 억	542419	N	N	N	N
102	20241113	120833	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1250	-13	5	-1.03	187557513	149500	23.04	1277	1277	1235	1641	885	1263	1254.57	1.82	23647	1377	1319	1281	1223	1185	1301	1205	30	378	100	800	1	1	29779596	372	-8.01	1.58	12	0.50	-156.00	791.00	2220	20240112	-43.69	950	20240923	31.58	2220	-43.69	20240112	950	31.58	20240923	2220	-43.69	20240112	950	31.58	20240923	2.20	N	380540	100	29 억	542419	N	N	N	N
103	20241113	110831	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1271	8	2	0.63	152034073	121174	18.68	1277	1277	1235	1641	885	1263	1254.68	1.82	23622	1377	1319	1281	1223	1185	1301	1205	30	378	100	800	1	1	29779596	378	-8.15	1.61	12	0.41	-156.00	791.00	2220	20240112	-42.75	950	20240923	33.79	2220	-42.75	20240112	950	33.79	20240923	2220	-42.75	20240112	950	33.79	20240923	2.20	N	380540	100	29 억	542419	N	N	N	N
104	20241113	100832	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1276	13	2	1.03	119625513	95397	14.70	1277	1277	1235	1641	885	1263	1253.98	1.82	19828	1377	1319	1281	1223	1185	1301	1205	30	378	100	800	1	1	29779596	380	-8.18	1.61	12	0.32	-156.00	791.00	2220	20240112	-42.52	950	20240923	34.32	2220	-42.52	20240112	950	34.32	20240923	2220	-42.52	20240112	950	34.32	20240923	2.20	N	380540	100	29 억	542419	N	N	N	N
105	20241113	090820	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1270	7	2	0.55	13013430	10335	1.59	1277	1277	1250	1641	885	1263	1259.16	1.82	-3932	1377	1319	1281	1223	1185	1301	1205	30	378	100	800	1	1	29779596	378	-8.14	1.61	12	0.03	-156.00	791.00	2220	20240112	-42.79	950	20240923	33.68	2220	-42.79	20240112	950	33.68	20240923	2220	-42.79	20240112	950	33.68	20240923	2.20	N	380540	100	29 억	542419	N	N	N	N
106	20241112	161114	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1263	-46	5	-3.51	827612535	640679	105.89	1297	1339	1243	1701	917	1309	1291.77	1.82	-7506	1429	1369	1327	1267	1225	1348	1246	30	392	100	830	1	1	29779596	376	-8.10	1.60	12	2.15	-156.00	791.00	2220	20240112	-43.11	950	20240923	32.95	2220	-43.11	20240112	950	32.95	20240923	2220	-43.11	20240112	950	32.95	20240923	2.24	N	380540	100	29 억	543450	N	N	N	N
107	20241112	151127	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1287	-22	5	-1.68	810698687	627334	103.69	1297	1339	1243	1701	917	1309	1292.29	1.82	-2763	1429	1369	1327	1267	1225	1348	1246	30	392	100	830	1	1	29779596	383	-8.25	1.63	12	2.11	-156.00	791.00	2220	20240112	-42.03	950	20240923	35.47	2220	-42.03	20240112	950	35.47	20240923	2220	-42.03	20240112	950	35.47	20240923	2.24	N	380540	100	29 억	543450	N	N	N	N
108	20241112	141129	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1278	-31	5	-2.37	597270625	459590	75.96	1297	1339	1271	1701	917	1309	1299.57	1.82	3785	1429	1369	1327	1267	1225	1348	1246	30	392	100	830	1	1	29779596	381	-8.19	1.62	12	1.54	-156.00	791.00	2220	20240112	-42.43	950	20240923	34.53	2220	-42.43	20240112	950	34.53	20240923	2220	-42.43	20240112	950	34.53	20240923	2.24	N	380540	100	29 억	543450	N	N	N	N
109	20241112	131137	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1310	1	2	0.08	435610266	334023	55.21	1297	1339	1278	1701	917	1309	1304.13	1.82	-5076	1429	1369	1327	1267	1225	1348	1246	30	392	100	830	1	1	29779596	390	-8.40	1.66	12	1.12	-156.00	791.00	2220	20240112	-40.99	950	20240923	37.89	2220	-40.99	20240112	950	37.89	20240923	2220	-40.99	20240112	950	37.89	20240923	2.24	N	380540	100	29 억	543450	N	N	N	N
110	20241112	121126	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1334	25	2	1.91	378807152	290788	48.06	1297	1339	1278	1701	917	1309	1302.69	1.82	9060	1429	1369	1327	1267	1225	1348	1246	30	392	100	830	1	1	29779596	397	-8.55	1.69	12	0.98	-156.00	791.00	2220	20240112	-39.91	950	20240923	40.42	2220	-39.91	20240112	950	40.42	20240923	2220	-39.91	20240112	950	40.42	20240923	2.24	N	380540	100	29 억	543450	N	N	N	N
111	20241112	111120	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1303	-6	5	-0.46	286868633	220988	36.53	1297	1329	1278	1701	917	1309	1298.12	1.82	5536	1429	1369	1327	1267	1225	1348	1246	30	392	100	830	1	1	29779596	388	-8.35	1.65	12	0.74	-156.00	791.00	2220	20240112	-41.31	950	20240923	37.16	2220	-41.31	20240112	950	37.16	20240923	2220	-41.31	20240112	950	37.16	20240923	2.24	N	380540	100	29 억	543450	N	N	N	N
112	20241112	101120	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1295	-14	5	-1.07	188696286	145386	24.03	1297	1329	1278	1701	917	1309	1297.90	1.82	-6202	1429	1369	1327	1267	1225	1348	1246	30	392	100	830	1	1	29779596	386	-8.30	1.64	12	0.49	-156.00	791.00	2220	20240112	-41.67	950	20240923	36.32	2220	-41.67	20240112	950	36.32	20240923	2220	-41.67	20240112	950	36.32	20240923	2.24	N	380540	100	29 억	543450	N	N	N	N
113	20241112	091120	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1291	-18	5	-1.38	58874071	45725	7.56	1297	1299	1278	1701	917	1309	1287.57	1.82	8654	1429	1369	1327	1267	1225	1348	1246	30	392	100	830	1	1	29779596	384	-8.28	1.63	12	0.15	-156.00	791.00	2220	20240112	-41.85	950	20240923	35.89	2220	-41.85	20240112	950	35.89	20240923	2220	-41.85	20240112	950	35.89	20240923	2.24	N	380540	100	29 억	543450	N	N	N	N
114	20241111	161109	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1309	-27	5	-2.02	792131790	596203	60.69	1336	1387	1285	1736	936	1336	1328.63	1.78	14129	1406	1371	1302	1267	1198	1388	1284	30	400	100	850	1	1	29779596	390	-8.39	1.65	12	2.00	-156.00	791.00	2220	20240112	-41.04	950	20240923	37.79	2220	-41.04	20240112	950	37.79	20240923	2220	-41.04	20240112	950	37.79	20240923	2.03	N	380540	100	29 억	529177	N	N	N	N
115	20241111	151144	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1307	-29	5	-2.17	764544392	575061	58.54	1336	1387	1285	1736	936	1336	1329.50	1.78	21247	1406	1371	1302	1267	1198	1388	1284	30	400	100	850	1	1	29779596	389	-8.38	1.65	12	1.93	-156.00	791.00	2220	20240112	-41.13	950	20240923	37.58	2220	-41.13	20240112	950	37.58	20240923	2220	-41.13	20240112	950	37.58	20240923	2.03	N	380540	100	29 억	529177	N	N	N	N
116	20241111	141128	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1298	-38	5	-2.84	702715228	527295	53.68	1336	1387	1293	1736	936	1336	1332.68	1.78	36300	1406	1371	1302	1267	1198	1388	1284	30	400	100	850	1	1	29779596	387	-8.32	1.64	12	1.77	-156.00	791.00	2220	20240112	-41.53	950	20240923	36.63	2220	-41.53	20240112	950	36.63	20240923	2220	-41.53	20240112	950	36.63	20240923	2.03	N	380540	100	29 억	529177	N	N	N	N
117	20241111	131127	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1310	-26	5	-1.95	672482895	504121	51.32	1336	1387	1293	1736	936	1336	1333.97	1.78	39310	1406	1371	1302	1267	1198	1388	1284	30	400	100	850	1	1	29779596	390	-8.40	1.66	12	1.69	-156.00	791.00	2220	20240112	-40.99	950	20240923	37.89	2220	-40.99	20240112	950	37.89	20240923	2220	-40.99	20240112	950	37.89	20240923	2.03	N	380540	100	29 억	529177	N	N	N	N
118	20241111	121120	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1297	-39	5	-2.92	639106330	478547	48.72	1336	1387	1293	1736	936	1336	1335.51	1.78	33132	1406	1371	1302	1267	1198	1388	1284	30	400	100	850	1	1	29779596	386	-8.31	1.64	12	1.61	-156.00	791.00	2220	20240112	-41.58	950	20240923	36.53	2220	-41.58	20240112	950	36.53	20240923	2220	-41.58	20240112	950	36.53	20240923	2.03	N	380540	100	29 억	529177	N	N	N	N
119	20241111	111118	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1301	-35	5	-2.62	586634181	438305	44.62	1336	1387	1293	1736	936	1336	1338.42	1.78	37317	1406	1371	1302	1267	1198	1388	1284	30	400	100	850	1	1	29779596	387	-8.34	1.64	12	1.47	-156.00	791.00	2220	20240112	-41.40	950	20240923	36.95	2220	-41.40	20240112	950	36.95	20240923	2220	-41.40	20240112	950	36.95	20240923	2.03	N	380540	100	29 억	529177	N	N	N	N
120	20241111	101112	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1317	-19	5	-1.42	491536216	365362	37.19	1336	1387	1293	1736	936	1336	1345.34	1.78	28518	1406	1371	1302	1267	1198	1388	1284	30	400	100	850	1	1	29779596	392	-8.44	1.66	12	1.23	-156.00	791.00	2220	20240112	-40.68	950	20240923	38.63	2220	-40.68	20240112	950	38.63	20240923	2220	-40.68	20240112	950	38.63	20240923	2.03	N	380540	100	29 억	529177	N	N	N	N
121	20241111	091109	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1346	10	2	0.75	194163251	145854	14.85	1336	1354	1293	1736	936	1336	1331.22	1.78	27833	1406	1371	1302	1267	1198	1388	1284	30	400	100	850	1	1	29779596	401	-8.63	1.70	12	0.49	-156.00	791.00	2220	20240112	-39.37	950	20240923	41.68	2220	-39.37	20240112	950	41.68	20240923	2220	-39.37	20240112	950	41.68	20240923	2.03	N	380540	100	29 억	529177	N	N	N	N
122	20241108	161103	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1336	33	2	2.53	1265003357	972162	45.46	1325	1337	1233	1693	913	1303	1301.17	1.79	-15389	1444	1373	1273	1202	1102	1409	1238	30	390	100	830	1	1	29779596	398	-8.56	1.69	12	3.26	-156.00	791.00	2220	20240112	-39.82	950	20240923	40.63	2220	-39.82	20240112	950	40.63	20240923	2220	-39.82	20240112	950	40.63	20240923	2.04	N	380540	100	29 억	533762	N	N	N	N
123	20241108	151113	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1319	16	2	1.23	1065809255	822249	38.45	1325	1337	1233	1693	913	1303	1296.14	1.79	-12059	1444	1373	1273	1202	1102	1409	1238	30	390	100	830	1	1	29779596	393	-8.46	1.67	12	2.76	-156.00	791.00	2220	20240112	-40.59	950	20240923	38.84	2220	-40.59	20240112	950	38.84	20240923	2220	-40.59	20240112	950	38.84	20240923	2.04	N	380540	100	29 억	533762	N	N	N	N
124	20241108	141110	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1291	-12	5	-0.92	980807021	757400	35.42	1325	1337	1233	1693	913	1303	1294.87	1.79	-8865	1444	1373	1273	1202	1102	1409	1238	30	390	100	830	1	1	29779596	384	-8.28	1.63	12	2.54	-156.00	791.00	2220	20240112	-41.85	950	20240923	35.89	2220	-41.85	20240112	950	35.89	20240923	2220	-41.85	20240112	950	35.89	20240923	2.04	N	380540	100	29 억	533762	N	N	N	N
125	20241108	131112	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1309	6	2	0.46	928665423	717203	33.54	1325	1337	1233	1693	913	1303	1294.74	1.79	-18231	1444	1373	1273	1202	1102	1409	1238	30	390	100	830	1	1	29779596	390	-8.39	1.65	12	2.41	-156.00	791.00	2220	20240112	-41.04	950	20240923	37.79	2220	-41.04	20240112	950	37.79	20240923	2220	-41.04	20240112	950	37.79	20240923	2.04	N	380540	100	29 억	533762	N	N	N	N
126	20241108	121112	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1316	13	2	1.00	862123383	666514	31.17	1325	1337	1233	1693	913	1303	1293.36	1.79	-27118	1444	1373	1273	1202	1102	1409	1238	30	390	100	830	1	1	29779596	392	-8.44	1.66	12	2.24	-156.00	791.00	2220	20240112	-40.72	950	20240923	38.53	2220	-40.72	20240112	950	38.53	20240923	2220	-40.72	20240112	950	38.53	20240923	2.04	N	380540	100	29 억	533762	N	N	N	N
127	20241108	111111	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1316	13	2	1.00	778825268	603031	28.20	1325	1337	1233	1693	913	1303	1291.35	1.79	-46507	1444	1373	1273	1202	1102	1409	1238	30	390	100	830	1	1	29779596	392	-8.44	1.66	12	2.02	-156.00	791.00	2220	20240112	-40.72	950	20240923	38.53	2220	-40.72	20240112	950	38.53	20240923	2220	-40.72	20240112	950	38.53	20240923	2.04	N	380540	100	29 억	533762	N	N	N	N
128	20241108	101120	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1320	17	2	1.30	534830625	417722	19.53	1325	1325	1233	1693	913	1303	1279.88	1.79	-18152	1444	1373	1273	1202	1102	1409	1238	30	390	100	830	1	1	29779596	393	-8.46	1.67	12	1.40	-156.00	791.00	2220	20240112	-40.54	950	20240923	38.95	2220	-40.54	20240112	950	38.95	20240923	2220	-40.54	20240112	950	38.95	20240923	2.04	N	380540	100	29 억	533762	N	N	N	N
129	20241108	091107	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1267	-36	5	-2.76	304151677	239438	11.20	1325	1325	1233	1693	913	1303	1269.06	1.79	9340	1444	1373	1273	1202	1102	1409	1238	30	390	100	830	1	1	29779596	377	-8.12	1.60	12	0.80	-156.00	791.00	2220	20240112	-42.93	950	20240923	33.37	2220	-42.93	20240112	950	33.37	20240923	2220	-42.93	20240112	950	33.37	20240923	2.04	N	380540	100	29 억	533762	N	N	N	N
130	20241107	161103	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1303	140	2	12.04	2669127756	2100985	1340.76	1180	1344	1173	1511	815	1163	1269.47	1.52	78530	1212	1187	1165	1140	1118	1176	1129	30	348	100	740	1	1	29779596	388	-8.35	1.65	12	7.06	-156.00	791.00	2220	20240112	-41.31	950	20240923	37.16	2220	-41.31	20240112	950	37.16	20240923	2220	-41.31	20240112	950	37.16	20240923	2.09	N	380540	100	29 억	452555	N	N	N	N
131	20241107	151109	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1290	127	2	10.92	1999874709	1591397	1015.56	1180	1309	1173	1511	815	1163	1256.68	1.52	55585	1212	1187	1165	1140	1118	1176	1129	30	348	100	740	1	1	29779596	384	-8.27	1.63	12	5.34	-156.00	791.00	2220	20240112	-41.89	950	20240923	35.79	2220	-41.89	20240112	950	35.79	20240923	2220	-41.89	20240112	950	35.79	20240923	2.09	N	380540	100	29 억	452555	N	N	N	N
132	20241107	141113	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1247	84	2	7.22	1022946507	828575	528.76	1180	1280	1173	1511	815	1163	1234.59	1.52	79941	1212	1187	1165	1140	1118	1176	1129	30	348	100	740	1	1	29779596	371	-7.99	1.58	12	2.78	-156.00	791.00	2220	20240112	-43.83	950	20240923	31.26	2220	-43.83	20240112	950	31.26	20240923	2220	-43.83	20240112	950	31.26	20240923	2.09	N	380540	100	29 억	452555	N	N	N	N
133	20241107	131112	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1242	79	2	6.79	947847883	768116	490.18	1180	1280	1173	1511	815	1163	1233.99	1.52	77502	1212	1187	1165	1140	1118	1176	1129	30	348	100	740	1	1	29779596	370	-7.96	1.57	12	2.58	-156.00	791.00	2220	20240112	-44.05	950	20240923	30.74	2220	-44.05	20240112	950	30.74	20240923	2220	-44.05	20240112	950	30.74	20240923	2.09	N	380540	100	29 억	452555	N	N	N	N
134	20241107	121107	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1242	79	2	6.79	911181625	738590	471.34	1180	1280	1173	1511	815	1163	1233.68	1.52	75892	1212	1187	1165	1140	1118	1176	1129	30	348	100	740	1	1	29779596	370	-7.96	1.57	12	2.48	-156.00	791.00	2220	20240112	-44.05	950	20240923	30.74	2220	-44.05	20240112	950	30.74	20240923	2220	-44.05	20240112	950	30.74	20240923	2.09	N	380540	100	29 억	452555	N	N	N	N
135	20241107	111102	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1233	70	2	6.02	605916487	494713	315.71	1180	1256	1173	1511	815	1163	1224.78	1.52	3462	1212	1187	1165	1140	1118	1176	1129	30	348	100	740	1	1	29779596	367	-7.90	1.56	12	1.66	-156.00	791.00	2220	20240112	-44.46	950	20240923	29.79	2220	-44.46	20240112	950	29.79	20240923	2220	-44.46	20240112	950	29.79	20240923	2.09	N	380540	100	29 억	452555	N	N	N	N
136	20241107	101104	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1209	46	2	3.96	454634701	371502	237.08	1180	1256	1173	1511	815	1163	1223.77	1.52	-8797	1212	1187	1165	1140	1118	1176	1129	30	348	100	740	1	1	29779596	360	-7.75	1.53	12	1.25	-156.00	791.00	2220	20240112	-45.54	950	20240923	27.26	2220	-45.54	20240112	950	27.26	20240923	2220	-45.54	20240112	950	27.26	20240923	2.09	N	380540	100	29 억	452555	N	N	N	N
137	20241107	091108	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1199	36	2	3.10	14017133	11730	7.49	1180	1210	1174	1511	815	1163	1194.98	1.52	1695	1212	1187	1165	1140	1118	1176	1129	30	348	100	740	1	1	29779596	357	-7.69	1.52	12	0.04	-156.00	791.00	2220	20240112	-45.99	950	20240923	26.21	2220	-45.99	20240112	950	26.21	20240923	2220	-45.99	20240112	950	26.21	20240923	2.09	N	380540	100	29 억	452555	N	N	N	N
138	20241106	161117	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1163	-16	5	-1.36	177941946	152497	111.24	1180	1190	1143	1532	826	1179	1166.86	1.64	-37831	1232	1205	1176	1149	1120	1219	1163	30	353	100	750	1	1	29779596	346	-7.46	1.47	12	0.51	-156.00	791.00	2220	20240112	-47.61	950	20240923	22.42	2220	-47.61	20240112	950	22.42	20240923	2220	-47.61	20240112	950	22.42	20240923	2.09	N	380540	100	29 억	489366	N	N	N	N
139	20241106	151149	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1167	-12	5	-1.02	175876054	150721	109.94	1180	1190	1143	1532	826	1179	1166.90	1.64	-37018	1232	1205	1176	1149	1120	1219	1163	30	353	100	750	1	1	29779596	348	-7.48	1.48	12	0.51	-156.00	791.00	2220	20240112	-47.43	950	20240923	22.84	2220	-47.43	20240112	950	22.84	20240923	2220	-47.43	20240112	950	22.84	20240923	2.09	N	380540	100	29 억	489366	N	N	N	N
140	20241106	141137	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1161	-18	5	-1.53	157484066	134879	98.39	1180	1190	1143	1532	826	1179	1167.60	1.64	-32996	1232	1205	1176	1149	1120	1219	1163	30	353	100	750	1	1	29779596	346	-7.44	1.47	12	0.45	-156.00	791.00	2220	20240112	-47.70	950	20240923	22.21	2220	-47.70	20240112	950	22.21	20240923	2220	-47.70	20240112	950	22.21	20240923	2.09	N	380540	100	29 억	489366	N	N	N	N
141	20241106	131148	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1151	-28	5	-2.37	131284426	112203	81.85	1180	1190	1143	1532	826	1179	1170.06	1.64	-33286	1232	1205	1176	1149	1120	1219	1163	30	353	100	750	1	1	29779596	343	-7.38	1.46	12	0.38	-156.00	791.00	2220	20240112	-48.15	950	20240923	21.16	2220	-48.15	20240112	950	21.16	20240923	2220	-48.15	20240112	950	21.16	20240923	2.09	N	380540	100	29 억	489366	N	N	N	N
142	20241106	121113	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1176	-3	5	-0.25	39011719	33185	24.21	1180	1190	1167	1532	826	1179	1175.58	1.64	-1636	1232	1205	1176	1149	1120	1219	1163	30	353	100	750	1	1	29779596	350	-7.54	1.49	12	0.11	-156.00	791.00	2220	20240112	-47.03	950	20240923	23.79	2220	-47.03	20240112	950	23.79	20240923	2220	-47.03	20240112	950	23.79	20240923	2.09	N	380540	100	29 억	489366	N	N	N	N
143	20241106	111119	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1179	0	3	0.00	29521986	25115	18.32	1180	1190	1167	1532	826	1179	1175.47	1.64	3655	1232	1205	1176	1149	1120	1219	1163	30	353	100	750	1	1	29779596	351	-7.56	1.49	12	0.08	-156.00	791.00	2220	20240112	-46.89	950	20240923	24.11	2220	-46.89	20240112	950	24.11	20240923	2220	-46.89	20240112	950	24.11	20240923	2.09	N	380540	100	29 억	489366	N	N	N	N
144	20241106	101123	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1187	8	2	0.68	21336412	18154	13.24	1180	1190	1167	1532	826	1179	1175.30	1.64	3688	1232	1205	1176	1149	1120	1219	1163	30	353	100	750	1	1	29779596	353	-7.61	1.50	12	0.06	-156.00	791.00	2220	20240112	-46.53	950	20240923	24.95	2220	-46.53	20240112	950	24.95	20240923	2220	-46.53	20240112	950	24.95	20240923	2.09	N	380540	100	29 억	489366	N	N	N	N
145	20241106	091117	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1180	1	2	0.08	12403321	10594	7.73	1180	1182	1167	1532	826	1179	1170.79	1.64	3623	1232	1205	1176	1149	1120	1219	1163	30	353	100	750	1	1	29779596	351	-7.56	1.49	12	0.04	-156.00	791.00	2220	20240112	-46.85	950	20240923	24.21	2220	-46.85	20240112	950	24.21	20240923	2220	-46.85	20240112	950	24.21	20240923	2.09	N	380540	100	29 억	489366	N	N	N	N
146	20241105	161043	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1179	27	2	2.34	160798233	136434	137.75	1147	1203	1147	1497	807	1152	1178.58	1.52	38600	1195	1173	1143	1121	1091	1184	1132	30	345	100	730	1	1	29779596	351	-7.56	1.49	12	0.46	-156.00	791.00	2220	20240112	-46.89	950	20240923	24.11	2220	-46.89	20240112	950	24.11	20240923	2220	-46.89	20240112	950	24.11	20240923	2.23	N	380540	100	29 억	451617	N	N	N	N
147	20241105	151107	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1185	33	2	2.86	157153004	133346	134.64	1147	1203	1147	1497	807	1152	1178.54	1.52	38811	1195	1173	1143	1121	1091	1184	1132	30	345	100	730	1	1	29779596	353	-7.60	1.50	12	0.45	-156.00	791.00	2220	20240112	-46.62	950	20240923	24.74	2220	-46.62	20240112	950	24.74	20240923	2220	-46.62	20240112	950	24.74	20240923	2.23	N	380540	100	29 억	451617	N	N	N	N
148	20241105	141101	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1182	30	2	2.60	152812018	129689	130.94	1147	1203	1147	1497	807	1152	1178.30	1.52	38808	1195	1173	1143	1121	1091	1184	1132	30	345	100	730	1	1	29779596	352	-7.58	1.49	12	0.44	-156.00	791.00	2220	20240112	-46.76	950	20240923	24.42	2220	-46.76	20240112	950	24.42	20240923	2220	-46.76	20240112	950	24.42	20240923	2.23	N	380540	100	29 억	451617	N	N	N	N
149	20241105	131109	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1190	38	2	3.30	136596142	115963	117.08	1147	1203	1147	1497	807	1152	1177.93	1.52	36096	1195	1173	1143	1121	1091	1184	1132	30	345	100	730	1	1	29779596	354	-7.63	1.50	12	0.39	-156.00	791.00	2220	20240112	-46.40	950	20240923	25.26	2220	-46.40	20240112	950	25.26	20240923	2220	-46.40	20240112	950	25.26	20240923	2.23	N	380540	100	29 억	451617	N	N	N	N
150	20241105	121058	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1196	44	2	3.82	128182766	108897	109.95	1147	1203	1147	1497	807	1152	1177.10	1.52	37751	1195	1173	1143	1121	1091	1184	1132	30	345	100	730	1	1	29779596	356	-7.67	1.51	12	0.37	-156.00	791.00	2220	20240112	-46.13	950	20240923	25.89	2220	-46.13	20240112	950	25.89	20240923	2220	-46.13	20240112	950	25.89	20240923	2.23	N	380540	100	29 억	451617	N	N	N	N
151	20241105	111044	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1202	50	2	4.34	117387424	99857	100.82	1147	1203	1147	1497	807	1152	1175.56	1.52	38179	1195	1173	1143	1121	1091	1184	1132	30	345	100	730	1	1	29779596	358	-7.71	1.52	12	0.34	-156.00	791.00	2220	20240112	-45.86	950	20240923	26.53	2220	-45.86	20240112	950	26.53	20240923	2220	-45.86	20240112	950	26.53	20240923	2.23	N	380540	100	29 억	451617	N	N	N	N
152	20241105	101054	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1182	30	2	2.60	59452455	51096	51.59	1147	1184	1147	1497	807	1152	1163.54	1.52	20886	1195	1173	1143	1121	1091	1184	1132	30	345	100	730	1	1	29779596	352	-7.58	1.49	12	0.17	-156.00	791.00	2220	20240112	-46.76	950	20240923	24.42	2220	-46.76	20240112	950	24.42	20240923	2220	-46.76	20240112	950	24.42	20240923	2.23	N	380540	100	29 억	451617	N	N	N	N
153	20241105	091050	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1162	10	2	0.87	2858220	2485	2.51	1147	1162	1147	1497	807	1152	1150.19	1.52	874	1195	1173	1143	1121	1091	1184	1132	30	345	100	730	1	1	29779596	346	-7.45	1.47	12	0.01	-156.00	791.00	2220	20240112	-47.66	950	20240923	22.32	2220	-47.66	20240112	950	22.32	20240923	2220	-47.66	20240112	950	22.32	20240923	2.23	N	380540	100	29 억	451617	N	N	N	N
154	20241104	161042	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1152	39	2	3.50	112727621	98842	99.76	1113	1165	1113	1446	780	1113	1140.48	1.47	12608	1159	1136	1119	1096	1079	1147	1107	30	333	100	710	1	1	29779596	343	-7.38	1.46	12	0.33	-156.00	791.00	2220	20240112	-48.11	950	20240923	21.26	2220	-48.11	20240112	950	21.26	20240923	2220	-48.11	20240112	950	21.26	20240923	2.26	N	380540	100	29 억	438895	N	N	N	N
155	20241104	151101	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1149	36	2	3.23	101944000	89463	90.29	1113	1165	1113	1446	780	1113	1139.51	1.47	12305	1159	1136	1119	1096	1079	1147	1107	30	333	100	710	1	1	29779596	342	-7.37	1.45	12	0.30	-156.00	791.00	2220	20240112	-48.24	950	20240923	20.95	2220	-48.24	20240112	950	20.95	20240923	2220	-48.24	20240112	950	20.95	20240923	2.26	N	380540	100	29 억	438895	N	N	N	N
156	20241104	141044	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1142	29	2	2.61	77349959	67941	68.57	1113	1165	1113	1446	780	1113	1138.49	1.47	6614	1159	1136	1119	1096	1079	1147	1107	30	333	100	710	1	1	29779596	340	-7.32	1.44	12	0.23	-156.00	791.00	2220	20240112	-48.56	950	20240923	20.21	2220	-48.56	20240112	950	20.21	20240923	2220	-48.56	20240112	950	20.21	20240923	2.26	N	380540	100	29 억	438895	N	N	N	N
157	20241104	131007	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1131	18	2	1.62	33849014	30038	30.32	1113	1137	1113	1446	780	1113	1126.87	1.47	604	1159	1136	1119	1096	1079	1147	1107	30	333	100	710	1	1	29779596	337	-7.25	1.43	12	0.10	-156.00	791.00	2220	20240112	-49.05	950	20240923	19.05	2220	-49.05	20240112	950	19.05	20240923	2220	-49.05	20240112	950	19.05	20240923	2.26	N	380540	100	29 억	438895	N	N	N	N
158	20241104	121028	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1133	20	2	1.80	32152080	28538	28.80	1113	1137	1113	1446	780	1113	1126.64	1.47	358	1159	1136	1119	1096	1079	1147	1107	30	333	100	710	1	1	29779596	337	-7.26	1.43	12	0.10	-156.00	791.00	2220	20240112	-48.96	950	20240923	19.26	2220	-48.96	20240112	950	19.26	20240923	2220	-48.96	20240112	950	19.26	20240923	2.26	N	380540	100	29 억	438895	N	N	N	N
159	20241104	111021	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1128	15	2	1.35	18871329	16775	16.93	1113	1135	1113	1446	780	1113	1124.97	1.47	-3528	1159	1136	1119	1096	1079	1147	1107	30	333	100	710	1	1	29779596	336	-7.23	1.43	12	0.06	-156.00	791.00	2220	20240112	-49.19	950	20240923	18.74	2220	-49.19	20240112	950	18.74	20240923	2220	-49.19	20240112	950	18.74	20240923	2.26	N	380540	100	29 억	438895	N	N	N	N
160	20241104	101010	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1129	16	2	1.44	14788172	13152	13.27	1113	1135	1113	1446	780	1113	1124.40	1.47	-3401	1159	1136	1119	1096	1079	1147	1107	30	333	100	710	1	1	29779596	336	-7.24	1.43	12	0.04	-156.00	791.00	2220	20240112	-49.14	950	20240923	18.84	2220	-49.14	20240112	950	18.84	20240923	2220	-49.14	20240112	950	18.84	20240923	2.26	N	380540	100	29 억	438895	N	N	N	N
161	20241104	091029	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1117	4	2	0.36	1796284	1607	1.62	1113	1129	1113	1446	780	1113	1117.79	1.47	26	1159	1136	1119	1096	1079	1147	1107	30	333	100	710	1	1	29779596	333	-7.16	1.41	12	0.01	-156.00	791.00	2220	20240112	-49.68	950	20240923	17.58	2220	-49.68	20240112	950	17.58	20240923	2220	-49.68	20240112	950	17.58	20240923	2.26	N	380540	100	29 억	438895	N	N	N	N
162	20241101	160949	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1113	-17	5	-1.50	110135147	99031	86.09	1102	1142	1102	1469	791	1130	1112.11	1.45	7222	1184	1157	1111	1084	1038	1170	1097	30	339	100	720	1	1	29779596	331	-7.13	1.41	12	0.33	-156.00	791.00	2220	20240112	-49.86	950	20240923	17.16	2220	-49.86	20240112	950	17.16	20240923	2220	-49.86	20240112	950	17.16	20240923	2.44	N	380540	100	29 억	431451	N	N	N	N
163	20241101	151010	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1116	-14	5	-1.24	104247743	93744	81.49	1102	1142	1102	1469	791	1130	1112.05	1.45	8309	1184	1157	1111	1084	1038	1170	1097	30	339	100	720	1	1	29779596	332	-7.15	1.41	12	0.31	-156.00	791.00	2220	20240112	-49.73	950	20240923	17.47	2220	-49.73	20240112	950	17.47	20240923	2220	-49.73	20240112	950	17.47	20240923	2.44	N	380540	100	29 억	431451	N	N	N	N
164	20241101	140925	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1122	-8	5	-0.71	92613303	83321	72.43	1102	1142	1102	1469	791	1130	1111.52	1.45	13233	1184	1157	1111	1084	1038	1170	1097	30	339	100	720	1	1	29779596	334	-7.19	1.42	12	0.28	-156.00	791.00	2220	20240112	-49.46	950	20240923	18.11	2220	-49.46	20240112	950	18.11	20240923	2220	-49.46	20240112	950	18.11	20240923	2.44	N	380540	100	29 억	431451	N	N	N	N
165	20241101	131146	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1121	-9	5	-0.80	89863904	80861	70.29	1102	1142	1102	1469	791	1130	1111.34	1.45	12648	1184	1157	1111	1084	1038	1170	1097	30	339	100	720	1	1	29779596	334	-7.19	1.42	12	0.27	-156.00	791.00	2220	20240112	-49.50	950	20240923	18.00	2220	-49.50	20240112	950	18.00	20240923	2220	-49.50	20240112	950	18.00	20240923	2.44	N	380540	100	29 억	431451	N	N	N	N
166	20241101	121146	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1124	-6	5	-0.53	80930467	72831	63.31	1102	1142	1102	1469	791	1130	1111.21	1.45	10516	1184	1157	1111	1084	1038	1170	1097	30	339	100	720	1	1	29779596	335	-7.21	1.42	12	0.24	-156.00	791.00	2220	20240112	-49.37	950	20240923	18.32	2220	-49.37	20240112	950	18.32	20240923	2220	-49.37	20240112	950	18.32	20240923	2.44	N	380540	100	29 억	431451	N	N	N	N
167	20241101	111143	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1107	-23	5	-2.04	49174968	44087	38.32	1102	1142	1102	1469	791	1130	1115.41	1.45	1357	1184	1157	1111	1084	1038	1170	1097	30	339	100	720	1	1	29779596	330	-7.10	1.40	12	0.15	-156.00	791.00	2220	20240112	-50.14	950	20240923	16.53	2220	-50.14	20240112	950	16.53	20240923	2220	-50.14	20240112	950	16.53	20240923	2.44	N	380540	100	29 억	431451	N	N	N	N
168	20241101	101145	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1110	-20	5	-1.77	29915335	26710	23.22	1102	1142	1102	1469	791	1130	1120.01	1.45	-4989	1184	1157	1111	1084	1038	1170	1097	30	339	100	720	1	1	29779596	331	-7.12	1.40	12	0.09	-156.00	791.00	2220	20240112	-50.00	950	20240923	16.84	2220	-50.00	20240112	950	16.84	20240923	2220	-50.00	20240112	950	16.84	20240923	2.44	N	380540	100	29 억	431451	N	N	N	N
169	20241101	091141	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1113	-17	5	-1.50	9297426	8245	7.17	1102	1142	1102	1469	791	1130	1127.64	1.45	-4364	1184	1157	1111	1084	1038	1170	1097	30	339	100	720	1	1	29779596	331	-7.13	1.41	12	0.03	-156.00	791.00	2220	20240112	-49.86	950	20240923	17.16	2220	-49.86	20240112	950	17.16	20240923	2220	-49.86	20240112	950	17.16	20240923	2.44	N	380540	100	29 억	431451	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History