KissMeData/294630/price/prices-20241101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	161219	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3315	-95	5	-2.79	452131945	135371	125.82	3395	3425	3305	4430	2390	3410	3339.95	0.17	-21882	3513	3461	3433	3381	3353	3450	3370	120	1020	500	2110	5	1	23979459	795	-6.92	7.08	12	0.56	-479.00	468.00	12650	20240221	-73.79	3130	20240909	5.91	12650	-73.79	20240221	3130	5.91	20240909	12650	-73.79	20240221	3130	5.91	20240909	0.17	N	294630	500	119 억	40087	N	N	N	N
3	20241129	151235	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3340	-70	5	-2.05	433908885	129880	120.71	3395	3425	3305	4430	2390	3410	3340.84	0.17	-20298	3513	3461	3433	3381	3353	3450	3370	120	1020	500	2110	5	1	23979459	801	-6.97	7.14	12	0.54	-479.00	468.00	12650	20240221	-73.60	3130	20240909	6.71	12650	-73.60	20240221	3130	6.71	20240909	12650	-73.60	20240221	3130	6.71	20240909	0.17	N	294630	500	119 억	40087	N	N	N	N
4	20241129	141237	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3355	-55	5	-1.61	366303070	109560	101.83	3395	3425	3305	4430	2390	3410	3343.40	0.17	-13215	3513	3461	3433	3381	3353	3450	3370	120	1020	500	2110	5	1	23979459	805	-7.00	7.17	12	0.46	-479.00	468.00	12650	20240221	-73.48	3130	20240909	7.19	12650	-73.48	20240221	3130	7.19	20240909	12650	-73.48	20240221	3130	7.19	20240909	0.17	N	294630	500	119 억	40087	N	N	N	N
5	20241129	131231	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3335	-75	5	-2.20	324796970	97156	90.30	3395	3425	3305	4430	2390	3410	3343.05	0.17	-15451	3513	3461	3433	3381	3353	3450	3370	120	1020	500	2110	5	1	23979459	800	-6.96	7.13	12	0.41	-479.00	468.00	12650	20240221	-73.64	3130	20240909	6.55	12650	-73.64	20240221	3130	6.55	20240909	12650	-73.64	20240221	3130	6.55	20240909	0.17	N	294630	500	119 억	40087	N	N	N	N
6	20241129	121234	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3325	-85	5	-2.49	282813370	84562	78.59	3395	3425	3305	4430	2390	3410	3344.45	0.17	-24247	3513	3461	3433	3381	3353	3450	3370	120	1020	500	2110	5	1	23979459	797	-6.94	7.10	12	0.35	-479.00	468.00	12650	20240221	-73.72	3130	20240909	6.23	12650	-73.72	20240221	3130	6.23	20240909	12650	-73.72	20240221	3130	6.23	20240909	0.17	N	294630	500	119 억	40087	N	N	N	N
7	20241129	111236	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3310	-100	5	-2.93	249243285	74436	69.18	3395	3425	3305	4430	2390	3410	3348.42	0.17	-22432	3513	3461	3433	3381	3353	3450	3370	120	1020	500	2110	5	1	23979459	794	-6.91	7.07	12	0.31	-479.00	468.00	12650	20240221	-73.83	3130	20240909	5.75	12650	-73.83	20240221	3130	5.75	20240909	12650	-73.83	20240221	3130	5.75	20240909	0.17	N	294630	500	119 억	40087	N	N	N	N
8	20241129	101228	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3355	-55	5	-1.61	180849065	53826	50.03	3395	3425	3330	4430	2390	3410	3359.88	0.17	-16859	3513	3461	3433	3381	3353	3450	3370	120	1020	500	2110	5	1	23979459	805	-7.00	7.17	12	0.22	-479.00	468.00	12650	20240221	-73.48	3130	20240909	7.19	12650	-73.48	20240221	3130	7.19	20240909	12650	-73.48	20240221	3130	7.19	20240909	0.17	N	294630	500	119 억	40087	N	N	N	N
9	20241129	091233	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3380	-30	5	-0.88	60499075	17884	16.62	3395	3425	3360	4430	2390	3410	3382.86	0.17	-2891	3513	3461	3433	3381	3353	3450	3370	120	1020	500	2110	5	1	23979459	811	-7.06	7.22	12	0.07	-479.00	468.00	12650	20240221	-73.28	3130	20240909	7.99	12650	-73.28	20240221	3130	7.99	20240909	12650	-73.28	20240221	3130	7.99	20240909	0.17	N	294630	500	119 억	40087	N	N	N	N
10	20241128	161215	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3410	5	2	0.15	365247385	105996	92.35	3410	3485	3405	4425	2385	3405	3446.31	0.16	615	3508	3456	3423	3371	3338	3440	3355	120	1020	500	2110	5	1	23979459	818	-7.12	7.29	12	0.44	-479.00	468.00	12650	20240221	-73.04	3130	20240909	8.95	12650	-73.04	20240221	3130	8.95	20240909	12650	-73.04	20240221	3130	8.95	20240909	0.17	N	294630	500	119 억	39206	N	N	N	N
11	20241128	151239	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3425	20	2	0.59	354328135	102795	89.56	3410	3485	3405	4425	2385	3405	3446.96	0.16	616	3508	3456	3423	3371	3338	3440	3355	120	1020	500	2110	5	1	23979459	821	-7.15	7.32	12	0.43	-479.00	468.00	12650	20240221	-72.92	3130	20240909	9.42	12650	-72.92	20240221	3130	9.42	20240909	12650	-72.92	20240221	3130	9.42	20240909	0.17	N	294630	500	119 억	39206	N	N	N	N
12	20241128	141236	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3440	35	2	1.03	323974800	93916	81.82	3410	3485	3410	4425	2385	3405	3449.65	0.16	777	3508	3456	3423	3371	3338	3440	3355	120	1020	500	2110	5	1	23979459	825	-7.18	7.35	12	0.39	-479.00	468.00	12650	20240221	-72.81	3130	20240909	9.90	12650	-72.81	20240221	3130	9.90	20240909	12650	-72.81	20240221	3130	9.90	20240909	0.17	N	294630	500	119 억	39206	N	N	N	N
13	20241128	131234	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3440	35	2	1.03	301610835	87395	76.14	3410	3485	3410	4425	2385	3405	3451.16	0.16	1363	3508	3456	3423	3371	3338	3440	3355	120	1020	500	2110	5	1	23979459	825	-7.18	7.35	12	0.36	-479.00	468.00	12650	20240221	-72.81	3130	20240909	9.90	12650	-72.81	20240221	3130	9.90	20240909	12650	-72.81	20240221	3130	9.90	20240909	0.17	N	294630	500	119 억	39206	N	N	N	N
14	20241128	121234	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3445	40	2	1.17	286255910	82919	72.24	3410	3485	3410	4425	2385	3405	3452.27	0.16	2100	3508	3456	3423	3371	3338	3440	3355	120	1020	500	2110	5	1	23979459	826	-7.19	7.36	12	0.35	-479.00	468.00	12650	20240221	-72.77	3130	20240909	10.06	12650	-72.77	20240221	3130	10.06	20240909	12650	-72.77	20240221	3130	10.06	20240909	0.17	N	294630	500	119 억	39206	N	N	N	N
15	20241128	111237	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3420	15	2	0.44	247687260	71690	62.46	3410	3485	3410	4425	2385	3405	3455.02	0.16	1891	3508	3456	3423	3371	3338	3440	3355	120	1020	500	2110	5	1	23979459	820	-7.14	7.31	12	0.30	-479.00	468.00	12650	20240221	-72.96	3130	20240909	9.27	12650	-72.96	20240221	3130	9.27	20240909	12650	-72.96	20240221	3130	9.27	20240909	0.17	N	294630	500	119 억	39206	N	N	N	N
16	20241128	101235	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3465	60	2	1.76	188476655	54470	47.46	3410	3485	3410	4425	2385	3405	3460.25	0.16	3265	3508	3456	3423	3371	3338	3440	3355	120	1020	500	2110	5	1	23979459	831	-7.23	7.40	12	0.23	-479.00	468.00	12650	20240221	-72.61	3130	20240909	10.70	12650	-72.61	20240221	3130	10.70	20240909	12650	-72.61	20240221	3130	10.70	20240909	0.17	N	294630	500	119 억	39206	N	N	N	N
17	20241128	091233	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3460	55	2	1.62	32410660	9384	8.18	3410	3480	3410	4425	2385	3405	3454.15	0.16	1620	3508	3456	3423	3371	3338	3440	3355	120	1020	500	2110	5	1	23979459	830	-7.22	7.39	12	0.04	-479.00	468.00	12650	20240221	-72.65	3130	20240909	10.54	12650	-72.65	20240221	3130	10.54	20240909	12650	-72.65	20240221	3130	10.54	20240909	0.17	N	294630	500	119 억	39206	N	N	N	N
18	20241127	161202	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3405	-35	5	-1.02	390490480	114016	48.49	3410	3475	3390	4470	2410	3440	3425.15	0.14	4549	3573	3506	3468	3401	3363	3487	3382	120	1030	500	2130	5	1	23979459	817	-7.11	7.28	12	0.48	-479.00	468.00	12650	20240221	-73.08	3130	20240909	8.79	12650	-73.08	20240221	3130	8.79	20240909	12650	-73.08	20240221	3130	8.79	20240909	0.18	N	294630	500	119 억	34657	N	N	N	N
19	20241127	151226	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3410	-30	5	-0.87	374733510	109391	46.52	3410	3475	3390	4470	2410	3440	3425.63	0.14	4609	3573	3506	3468	3401	3363	3487	3382	120	1030	500	2130	5	1	23979459	818	-7.12	7.29	12	0.46	-479.00	468.00	12650	20240221	-73.04	3130	20240909	8.95	12650	-73.04	20240221	3130	8.95	20240909	12650	-73.04	20240221	3130	8.95	20240909	0.18	N	294630	500	119 억	34657	N	N	N	N
20	20241127	141221	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3445	5	2	0.15	323238340	94340	40.12	3410	3475	3390	4470	2410	3440	3426.31	0.14	6862	3573	3506	3468	3401	3363	3487	3382	120	1030	500	2130	5	1	23979459	826	-7.19	7.36	12	0.39	-479.00	468.00	12650	20240221	-72.77	3130	20240909	10.06	12650	-72.77	20240221	3130	10.06	20240909	12650	-72.77	20240221	3130	10.06	20240909	0.18	N	294630	500	119 억	34657	N	N	N	N
21	20241127	131215	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3455	15	2	0.44	265845160	77653	33.02	3410	3475	3390	4470	2410	3440	3423.50	0.14	9745	3573	3506	3468	3401	3363	3487	3382	120	1030	500	2130	5	1	23979459	828	-7.21	7.38	12	0.32	-479.00	468.00	12650	20240221	-72.69	3130	20240909	10.38	12650	-72.69	20240221	3130	10.38	20240909	12650	-72.69	20240221	3130	10.38	20240909	0.18	N	294630	500	119 억	34657	N	N	N	N
22	20241127	121230	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3435	-5	5	-0.15	204359085	59797	25.43	3410	3445	3390	4470	2410	3440	3417.55	0.14	12754	3573	3506	3468	3401	3363	3487	3382	120	1030	500	2130	5	1	23979459	824	-7.17	7.34	12	0.25	-479.00	468.00	12650	20240221	-72.85	3130	20240909	9.74	12650	-72.85	20240221	3130	9.74	20240909	12650	-72.85	20240221	3130	9.74	20240909	0.18	N	294630	500	119 억	34657	N	N	N	N
23	20241127	111224	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3430	-10	5	-0.29	157031940	45956	19.54	3410	3445	3390	4470	2410	3440	3417.01	0.14	10071	3573	3506	3468	3401	3363	3487	3382	120	1030	500	2130	5	1	23979459	822	-7.16	7.33	12	0.19	-479.00	468.00	12650	20240221	-72.89	3130	20240909	9.58	12650	-72.89	20240221	3130	9.58	20240909	12650	-72.89	20240221	3130	9.58	20240909	0.18	N	294630	500	119 억	34657	N	N	N	N
24	20241127	101224	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3430	-10	5	-0.29	127280545	37258	15.84	3410	3445	3390	4470	2410	3440	3416.19	0.14	5149	3573	3506	3468	3401	3363	3487	3382	120	1030	500	2130	5	1	23979459	822	-7.16	7.33	12	0.16	-479.00	468.00	12650	20240221	-72.89	3130	20240909	9.58	12650	-72.89	20240221	3130	9.58	20240909	12650	-72.89	20240221	3130	9.58	20240909	0.18	N	294630	500	119 억	34657	N	N	N	N
25	20241127	091223	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3420	-20	5	-0.58	45611240	13357	5.68	3410	3445	3390	4470	2410	3440	3414.78	0.14	131	3573	3506	3468	3401	3363	3487	3382	120	1030	500	2130	5	1	23979459	820	-7.14	7.31	12	0.06	-479.00	468.00	12650	20240221	-72.96	3130	20240909	9.27	12650	-72.96	20240221	3130	9.27	20240909	12650	-72.96	20240221	3130	9.27	20240909	0.18	N	294630	500	119 억	34657	N	N	N	N
26	20241126	161203	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3440	0	3	0.00	807441605	232387	97.79	3500	3535	3430	4470	2410	3440	3475.06	0.12	7849	3593	3516	3408	3331	3223	3555	3370	120	1030	500	2130	5	1	23979459	825	-7.18	7.35	12	0.97	-479.00	468.00	12650	20240221	-72.81	3130	20240909	9.90	12650	-72.81	20240221	3130	9.90	20240909	12650	-72.81	20240221	3130	9.90	20240909	0.17	N	294630	500	119 억	28351	N	N	N	N
27	20241126	151216	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3445	5	2	0.15	769217820	221332	93.14	3500	3535	3430	4470	2410	3440	3475.40	0.12	11718	3593	3516	3408	3331	3223	3555	3370	120	1030	500	2130	5	1	23979459	826	-7.19	7.36	12	0.92	-479.00	468.00	12650	20240221	-72.77	3130	20240909	10.06	12650	-72.77	20240221	3130	10.06	20240909	12650	-72.77	20240221	3130	10.06	20240909	0.17	N	294630	500	119 억	28351	N	N	N	N
28	20241126	141218	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3440	0	3	0.00	666313140	191546	80.60	3500	3535	3430	4470	2410	3440	3478.61	0.12	-2358	3593	3516	3408	3331	3223	3555	3370	120	1030	500	2130	5	1	23979459	825	-7.18	7.35	12	0.80	-479.00	468.00	12650	20240221	-72.81	3130	20240909	9.90	12650	-72.81	20240221	3130	9.90	20240909	12650	-72.81	20240221	3130	9.90	20240909	0.17	N	294630	500	119 억	28351	N	N	N	N
29	20241126	131212	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3460	20	2	0.58	579917270	166436	70.04	3500	3535	3445	4470	2410	3440	3484.33	0.12	-7754	3593	3516	3408	3331	3223	3555	3370	120	1030	500	2130	5	1	23979459	830	-7.22	7.39	12	0.69	-479.00	468.00	12650	20240221	-72.65	3130	20240909	10.54	12650	-72.65	20240221	3130	10.54	20240909	12650	-72.65	20240221	3130	10.54	20240909	0.17	N	294630	500	119 억	28351	N	N	N	N
30	20241126	121220	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3460	20	2	0.58	562751680	161460	67.94	3500	3535	3445	4470	2410	3440	3485.39	0.12	-7987	3593	3516	3408	3331	3223	3555	3370	120	1030	500	2130	5	1	23979459	830	-7.22	7.39	12	0.67	-479.00	468.00	12650	20240221	-72.65	3130	20240909	10.54	12650	-72.65	20240221	3130	10.54	20240909	12650	-72.65	20240221	3130	10.54	20240909	0.17	N	294630	500	119 억	28351	N	N	N	N
31	20241126	111223	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3480	40	2	1.16	521745140	149612	62.96	3500	3535	3445	4470	2410	3440	3487.32	0.12	-9815	3593	3516	3408	3331	3223	3555	3370	120	1030	500	2130	5	1	23979459	834	-7.27	7.44	12	0.62	-479.00	468.00	12650	20240221	-72.49	3130	20240909	11.18	12650	-72.49	20240221	3130	11.18	20240909	12650	-72.49	20240221	3130	11.18	20240909	0.17	N	294630	500	119 억	28351	N	N	N	N
32	20241126	101233	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3485	45	2	1.31	453788945	129994	54.70	3500	3535	3450	4470	2410	3440	3490.85	0.12	-7398	3593	3516	3408	3331	3223	3555	3370	120	1030	500	2130	5	1	23979459	836	-7.28	7.45	12	0.54	-479.00	468.00	12650	20240221	-72.45	3130	20240909	11.34	12650	-72.45	20240221	3130	11.34	20240909	12650	-72.45	20240221	3130	11.34	20240909	0.17	N	294630	500	119 억	28351	N	N	N	N
33	20241126	091221	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3495	55	2	1.60	112211895	32156	13.53	3500	3535	3450	4470	2410	3440	3489.61	0.12	-14328	3593	3516	3408	3331	3223	3555	3370	120	1030	500	2130	5	1	23979459	838	-7.30	7.47	12	0.13	-479.00	468.00	12650	20240221	-72.37	3130	20240909	11.66	12650	-72.37	20240221	3130	11.66	20240909	12650	-72.37	20240221	3130	11.66	20240909	0.17	N	294630	500	119 억	28351	N	N	N	N
34	20241125	161149	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3440	10	2	0.29	814851600	237201	64.27	3430	3485	3300	4455	2405	3430	3435.28	0.00	80204	3616	3522	3431	3337	3246	3570	3385	120	1025	500	2120	5	1	23979459	825	-7.18	7.35	12	0.99	-479.00	468.00	12650	20240221	-72.81	3130	20240909	9.90	12650	-72.81	20240221	3130	9.90	20240909	12650	-72.81	20240221	3130	9.90	20240909	0.17	N	294630	500	119 억	0	N	N	N	N
35	20241125	151213	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3445	15	2	0.44	766612770	223183	60.47	3430	3485	3300	4455	2405	3430	3434.91	0.00	77303	3616	3522	3431	3337	3246	3570	3385	120	1025	500	2120	5	1	23979459	826	-7.19	7.36	12	0.93	-479.00	468.00	12650	20240221	-72.77	3130	20240909	10.06	12650	-72.77	20240221	3130	10.06	20240909	12650	-72.77	20240221	3130	10.06	20240909	0.17	N	294630	500	119 억	0	N	N	N	N
36	20241125	141210	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3460	30	2	0.87	678937630	197740	53.58	3430	3485	3300	4455	2405	3430	3433.49	0.00	67451	3616	3522	3431	3337	3246	3570	3385	120	1025	500	2120	5	1	23979459	830	-7.22	7.39	12	0.82	-479.00	468.00	12650	20240221	-72.65	3130	20240909	10.54	12650	-72.65	20240221	3130	10.54	20240909	12650	-72.65	20240221	3130	10.54	20240909	0.17	N	294630	500	119 억	0	N	N	N	N
37	20241125	131201	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3430	0	3	0.00	571467815	166588	45.14	3430	3485	3300	4455	2405	3430	3430.43	0.00	47760	3616	3522	3431	3337	3246	3570	3385	120	1025	500	2120	5	1	23979459	822	-7.16	7.33	12	0.69	-479.00	468.00	12650	20240221	-72.89	3130	20240909	9.58	12650	-72.89	20240221	3130	9.58	20240909	12650	-72.89	20240221	3130	9.58	20240909	0.17	N	294630	500	119 억	0	N	N	N	N
38	20241125	121215	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3440	10	2	0.29	502929940	146673	39.74	3430	3485	3300	4455	2405	3430	3428.92	0.00	42778	3616	3522	3431	3337	3246	3570	3385	120	1025	500	2120	5	1	23979459	825	-7.18	7.35	12	0.61	-479.00	468.00	12650	20240221	-72.81	3130	20240909	9.90	12650	-72.81	20240221	3130	9.90	20240909	12650	-72.81	20240221	3130	9.90	20240909	0.17	N	294630	500	119 억	0	N	N	N	N
39	20241125	111209	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3410	-20	5	-0.58	379744325	110591	29.97	3430	3485	3300	4455	2405	3430	3433.77	0.00	32733	3616	3522	3431	3337	3246	3570	3385	120	1025	500	2120	5	1	23979459	818	-7.12	7.29	12	0.46	-479.00	468.00	12650	20240221	-73.04	3130	20240909	8.95	12650	-73.04	20240221	3130	8.95	20240909	12650	-73.04	20240221	3130	8.95	20240909	0.17	N	294630	500	119 억	0	N	N	N	N
40	20241125	101153	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3455	25	2	0.73	297479145	86616	23.47	3430	3485	3300	4455	2405	3430	3434.46	0.00	27802	3616	3522	3431	3337	3246	3570	3385	120	1025	500	2120	5	1	23979459	828	-7.21	7.38	12	0.36	-479.00	468.00	12650	20240221	-72.69	3130	20240909	10.38	12650	-72.69	20240221	3130	10.38	20240909	12650	-72.69	20240221	3130	10.38	20240909	0.17	N	294630	500	119 억	0	N	N	N	N
41	20241125	091155	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3470	40	2	1.17	69982370	20312	5.50	3430	3485	3380	4455	2405	3430	3445.37	0.00	7090	3616	3522	3431	3337	3246	3570	3385	120	1025	500	2120	5	1	23979459	832	-7.24	7.41	12	0.08	-479.00	468.00	12650	20240221	-72.57	3130	20240909	10.86	12650	-72.57	20240221	3130	10.86	20240909	12650	-72.57	20240221	3130	10.86	20240909	0.17	N	294630	500	119 억	0	N	N	N	N
42	20241122	161050	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3430	90	2	2.69	1266781265	367414	263.31	3350	3525	3340	4340	2340	3340	3447.88	0.00	27484	3506	3422	3371	3287	3236	3397	3262	120	1000	500	2070	5	1	23979459	822	-7.16	7.33	12	1.53	-479.00	468.00	12650	20240221	-72.89	3130	20240909	9.58	12650	-72.89	20240221	3130	9.58	20240909	12650	-72.89	20240221	3130	9.58	20240909	0.17	N	294630	500	119 억	0	N	N	N	N
43	20241122	151104	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3450	110	2	3.29	1153385510	334242	239.53	3350	3525	3340	4340	2340	3340	3450.75	0.00	23784	3506	3422	3371	3287	3236	3397	3262	120	1000	500	2070	5	1	23979459	827	-7.20	7.37	12	1.39	-479.00	468.00	12650	20240221	-72.73	3130	20240909	10.22	12650	-72.73	20240221	3130	10.22	20240909	12650	-72.73	20240221	3130	10.22	20240909	0.17	N	294630	500	119 억	0	N	N	N	N
44	20241122	141106	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3465	125	2	3.74	1057728245	306413	219.59	3350	3525	3340	4340	2340	3340	3451.97	0.00	16406	3506	3422	3371	3287	3236	3397	3262	120	1000	500	2070	5	1	23979459	831	-7.23	7.40	12	1.28	-479.00	468.00	12650	20240221	-72.61	3130	20240909	10.70	12650	-72.61	20240221	3130	10.70	20240909	12650	-72.61	20240221	3130	10.70	20240909	0.17	N	294630	500	119 억	0	N	N	N	N
45	20241122	131100	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3445	105	2	3.14	936899940	271455	194.54	3350	3525	3340	4340	2340	3340	3451.40	0.00	20247	3506	3422	3371	3287	3236	3397	3262	120	1000	500	2070	5	1	23979459	826	-7.19	7.36	12	1.13	-479.00	468.00	12650	20240221	-72.77	3130	20240909	10.06	12650	-72.77	20240221	3130	10.06	20240909	12650	-72.77	20240221	3130	10.06	20240909	0.17	N	294630	500	119 억	0	N	N	N	N
46	20241122	121110	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3445	105	2	3.14	714388220	207195	148.49	3350	3525	3340	4340	2340	3340	3447.90	0.00	31714	3506	3422	3371	3287	3236	3397	3262	120	1000	500	2070	5	1	23979459	826	-7.19	7.36	12	0.86	-479.00	468.00	12650	20240221	-72.77	3130	20240909	10.06	12650	-72.77	20240221	3130	10.06	20240909	12650	-72.77	20240221	3130	10.06	20240909	0.17	N	294630	500	119 억	0	N	N	N	N
47	20241122	111058	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3450	110	2	3.29	331308815	96978	69.50	3350	3470	3340	4340	2340	3340	3416.33	0.00	33225	3506	3422	3371	3287	3236	3397	3262	120	1000	500	2070	5	1	23979459	827	-7.20	7.37	12	0.40	-479.00	468.00	12650	20240221	-72.73	3130	20240909	10.22	12650	-72.73	20240221	3130	10.22	20240909	12650	-72.73	20240221	3130	10.22	20240909	0.17	N	294630	500	119 억	0	N	N	N	N
48	20241122	101116	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3390	50	2	1.50	137718010	40600	29.10	3350	3415	3340	4340	2340	3340	3392.07	0.00	11167	3506	3422	3371	3287	3236	3397	3262	120	1000	500	2070	5	1	23979459	813	-7.08	7.24	12	0.17	-479.00	468.00	12650	20240221	-73.20	3130	20240909	8.31	12650	-73.20	20240221	3130	8.31	20240909	12650	-73.20	20240221	3130	8.31	20240909	0.17	N	294630	500	119 억	0	N	N	N	N
49	20241122	091107	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3400	60	2	1.80	39934080	11837	8.48	3350	3410	3340	4340	2340	3340	3373.67	0.00	6484	3506	3422	3371	3287	3236	3397	3262	120	1000	500	2070	5	1	23979459	815	-7.10	7.26	12	0.05	-479.00	468.00	12650	20240221	-73.12	3130	20240909	8.63	12650	-73.12	20240221	3130	8.63	20240909	12650	-73.12	20240221	3130	8.63	20240909	0.17	N	294630	500	119 억	0	N	N	N	N
50	20241121	161057	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3340	-50	5	-1.47	469924140	139211	95.74	3385	3455	3320	4405	2375	3390	3375.65	0.00	1646	3456	3422	3366	3332	3276	3440	3350	120	1015	500	2100	5	1	23979459	801	-6.97	7.14	12	0.58	-479.00	468.00	12650	20240221	-73.60	3130	20240909	6.71	12650	-73.60	20240221	3130	6.71	20240909	12650	-73.60	20240221	3130	6.71	20240909	0.18	N	294630	500	119 억	0	N	N	N	N
51	20241121	151119	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3350	-40	5	-1.18	440086990	130293	89.61	3385	3455	3320	4405	2375	3390	3377.67	0.00	1778	3456	3422	3366	3332	3276	3440	3350	120	1015	500	2100	5	1	23979459	803	-6.99	7.16	12	0.54	-479.00	468.00	12650	20240221	-73.52	3130	20240909	7.03	12650	-73.52	20240221	3130	7.03	20240909	12650	-73.52	20240221	3130	7.03	20240909	0.18	N	294630	500	119 억	0	N	N	N	N
52	20241121	141116	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3375	-15	5	-0.44	365839300	108188	74.40	3385	3455	3320	4405	2375	3390	3381.51	0.00	-4166	3456	3422	3366	3332	3276	3440	3350	120	1015	500	2100	5	1	23979459	809	-7.05	7.21	12	0.45	-479.00	468.00	12650	20240221	-73.32	3130	20240909	7.83	12650	-73.32	20240221	3130	7.83	20240909	12650	-73.32	20240221	3130	7.83	20240909	0.18	N	294630	500	119 억	0	N	N	N	N
53	20241121	131108	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3400	10	2	0.29	297460515	88068	60.57	3385	3455	3320	4405	2375	3390	3377.62	0.00	-2910	3456	3422	3366	3332	3276	3440	3350	120	1015	500	2100	5	1	23979459	815	-7.10	7.26	12	0.37	-479.00	468.00	12650	20240221	-73.12	3130	20240909	8.63	12650	-73.12	20240221	3130	8.63	20240909	12650	-73.12	20240221	3130	8.63	20240909	0.18	N	294630	500	119 억	0	N	N	N	N
54	20241121	121109	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3410	20	2	0.59	238866950	70816	48.70	3385	3455	3320	4405	2375	3390	3373.06	0.00	-1625	3456	3422	3366	3332	3276	3440	3350	120	1015	500	2100	5	1	23979459	818	-7.12	7.29	12	0.30	-479.00	468.00	12650	20240221	-73.04	3130	20240909	8.95	12650	-73.04	20240221	3130	8.95	20240909	12650	-73.04	20240221	3130	8.95	20240909	0.18	N	294630	500	119 억	0	N	N	N	N
55	20241121	111114	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3370	-20	5	-0.59	176042960	52317	35.98	3385	3455	3320	4405	2375	3390	3364.93	0.00	-1539	3456	3422	3366	3332	3276	3440	3350	120	1015	500	2100	5	1	23979459	808	-7.04	7.20	12	0.22	-479.00	468.00	12650	20240221	-73.36	3130	20240909	7.67	12650	-73.36	20240221	3130	7.67	20240909	12650	-73.36	20240221	3130	7.67	20240909	0.18	N	294630	500	119 억	0	N	N	N	N
56	20241121	101112	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3340	-50	5	-1.47	133060390	39469	27.14	3385	3455	3320	4405	2375	3390	3371.26	0.00	-5567	3456	3422	3366	3332	3276	3440	3350	120	1015	500	2100	5	1	23979459	801	-6.97	7.14	12	0.16	-479.00	468.00	12650	20240221	-73.60	3130	20240909	6.71	12650	-73.60	20240221	3130	6.71	20240909	12650	-73.60	20240221	3130	6.71	20240909	0.18	N	294630	500	119 억	0	N	N	N	N
57	20241121	091114	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3380	-10	5	-0.29	54782345	16065	11.05	3385	3455	3370	4405	2375	3390	3410.04	0.00	-3558	3456	3422	3366	3332	3276	3440	3350	120	1015	500	2100	5	1	23979459	811	-7.06	7.22	12	0.07	-479.00	468.00	12650	20240221	-73.28	3130	20240909	7.99	12650	-73.28	20240221	3130	7.99	20240909	12650	-73.28	20240221	3130	7.99	20240909	0.18	N	294630	500	119 억	0	N	N	N	N
58	20241120	161104	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3390	10	2	0.30	486647740	144881	64.84	3380	3400	3310	4390	2370	3380	3358.94	0.00	36071	3506	3442	3381	3317	3256	3475	3350	120	1010	500	2090	5	1	23979459	813	-7.08	7.24	12	0.60	-479.00	468.00	12650	20240221	-73.20	3130	20240909	8.31	12650	-73.20	20240221	3130	8.31	20240909	12650	-73.20	20240221	3130	8.31	20240909	0.18	N	294630	500	119 억	0	N	N	N	N
59	20241120	151118	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3385	5	2	0.15	467449350	139208	62.30	3380	3400	3310	4390	2370	3380	3357.92	0.00	34644	3506	3442	3381	3317	3256	3475	3350	120	1010	500	2090	5	1	23979459	812	-7.07	7.23	12	0.58	-479.00	468.00	12650	20240221	-73.24	3130	20240909	8.15	12650	-73.24	20240221	3130	8.15	20240909	12650	-73.24	20240221	3130	8.15	20240909	0.18	N	294630	500	119 억	0	N	N	N	N
60	20241120	141121	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3385	5	2	0.15	394882020	117766	52.71	3380	3395	3310	4390	2370	3380	3353.11	0.00	26407	3506	3442	3381	3317	3256	3475	3350	120	1010	500	2090	5	1	23979459	812	-7.07	7.23	12	0.49	-479.00	468.00	12650	20240221	-73.24	3130	20240909	8.15	12650	-73.24	20240221	3130	8.15	20240909	12650	-73.24	20240221	3130	8.15	20240909	0.18	N	294630	500	119 억	0	N	N	N	N
61	20241120	131122	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3375	-5	5	-0.15	360464190	107588	48.15	3380	3395	3310	4390	2370	3380	3350.41	0.00	22304	3506	3442	3381	3317	3256	3475	3350	120	1010	500	2090	5	1	23979459	809	-7.05	7.21	12	0.45	-479.00	468.00	12650	20240221	-73.32	3130	20240909	7.83	12650	-73.32	20240221	3130	7.83	20240909	12650	-73.32	20240221	3130	7.83	20240909	0.18	N	294630	500	119 억	0	N	N	N	N
62	20241120	121120	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3390	10	2	0.30	317777070	94953	42.50	3380	3395	3310	4390	2370	3380	3346.68	0.00	15330	3506	3442	3381	3317	3256	3475	3350	120	1010	500	2090	5	1	23979459	813	-7.08	7.24	12	0.40	-479.00	468.00	12650	20240221	-73.20	3130	20240909	8.31	12650	-73.20	20240221	3130	8.31	20240909	12650	-73.20	20240221	3130	8.31	20240909	0.18	N	294630	500	119 억	0	N	N	N	N
63	20241120	111123	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3375	-5	5	-0.15	291852945	87282	39.06	3380	3395	3310	4390	2370	3380	3343.79	0.00	16032	3506	3442	3381	3317	3256	3475	3350	120	1010	500	2090	5	1	23979459	809	-7.05	7.21	12	0.36	-479.00	468.00	12650	20240221	-73.32	3130	20240909	7.83	12650	-73.32	20240221	3130	7.83	20240909	12650	-73.32	20240221	3130	7.83	20240909	0.18	N	294630	500	119 억	0	N	N	N	N
64	20241120	101121	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3335	-45	5	-1.33	223706260	66876	29.93	3380	3395	3325	4390	2370	3380	3345.09	0.00	15191	3506	3442	3381	3317	3256	3475	3350	120	1010	500	2090	5	1	23979459	800	-6.96	7.13	12	0.28	-479.00	468.00	12650	20240221	-73.64	3130	20240909	6.55	12650	-73.64	20240221	3130	6.55	20240909	12650	-73.64	20240221	3130	6.55	20240909	0.18	N	294630	500	119 억	0	N	N	N	N
65	20241120	091120	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3345	-35	5	-1.04	105190600	31390	14.05	3380	3395	3335	4390	2370	3380	3351.09	0.00	18766	3506	3442	3381	3317	3256	3475	3350	120	1010	500	2090	5	1	23979459	802	-6.98	7.15	12	0.13	-479.00	468.00	12650	20240221	-73.56	3130	20240909	6.87	12650	-73.56	20240221	3130	6.87	20240909	12650	-73.56	20240221	3130	6.87	20240909	0.18	N	294630	500	119 억	0	N	N	N	N
66	20241119	161018	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3380	45	2	1.35	753524300	222327	33.95	3320	3445	3320	4335	2335	3335	3389.43	0.00	34435	3718	3526	3338	3146	2958	3622	3242	120	1000	500	2060	5	1	23979459	811	-7.06	7.22	12	0.93	-479.00	468.00	12650	20240221	-73.28	3130	20240909	7.99	12650	-73.28	20240221	3130	7.99	20240909	12650	-73.28	20240221	3130	7.99	20240909	0.19	N	294630	500	119 억	0	N	N	N	N
67	20241119	151036	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3390	55	2	1.65	707696980	208697	31.87	3320	3445	3320	4335	2335	3335	3391.21	0.00	31251	3718	3526	3338	3146	2958	3622	3242	120	1000	500	2060	5	1	23979459	813	-7.08	7.24	12	0.87	-479.00	468.00	12650	20240221	-73.20	3130	20240909	8.31	12650	-73.20	20240221	3130	8.31	20240909	12650	-73.20	20240221	3130	8.31	20240909	0.19	N	294630	500	119 억	0	N	N	N	N
68	20241119	141035	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3380	45	2	1.35	648316050	191117	29.18	3320	3445	3320	4335	2335	3335	3392.45	0.00	31306	3718	3526	3338	3146	2958	3622	3242	120	1000	500	2060	5	1	23979459	811	-7.06	7.22	12	0.80	-479.00	468.00	12650	20240221	-73.28	3130	20240909	7.99	12650	-73.28	20240221	3130	7.99	20240909	12650	-73.28	20240221	3130	7.99	20240909	0.19	N	294630	500	119 억	0	N	N	N	N
69	20241119	131037	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3390	55	2	1.65	611188850	180125	27.50	3320	3445	3320	4335	2335	3335	3393.35	0.00	31893	3718	3526	3338	3146	2958	3622	3242	120	1000	500	2060	5	1	23979459	813	-7.08	7.24	12	0.75	-479.00	468.00	12650	20240221	-73.20	3130	20240909	8.31	12650	-73.20	20240221	3130	8.31	20240909	12650	-73.20	20240221	3130	8.31	20240909	0.19	N	294630	500	119 억	0	N	N	N	N
70	20241119	121025	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3400	65	2	1.95	577525250	170186	25.99	3320	3445	3320	4335	2335	3335	3393.72	0.00	31178	3718	3526	3338	3146	2958	3622	3242	120	1000	500	2060	5	1	23979459	815	-7.10	7.26	12	0.71	-479.00	468.00	12650	20240221	-73.12	3130	20240909	8.63	12650	-73.12	20240221	3130	8.63	20240909	12650	-73.12	20240221	3130	8.63	20240909	0.19	N	294630	500	119 억	0	N	N	N	N
71	20241119	111037	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3390	55	2	1.65	516614485	152222	23.24	3320	3445	3320	4335	2335	3335	3394.08	0.00	26117	3718	3526	3338	3146	2958	3622	3242	120	1000	500	2060	5	1	23979459	813	-7.08	7.24	12	0.63	-479.00	468.00	12650	20240221	-73.20	3130	20240909	8.31	12650	-73.20	20240221	3130	8.31	20240909	12650	-73.20	20240221	3130	8.31	20240909	0.19	N	294630	500	119 억	0	N	N	N	N
72	20241119	101101	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3410	75	2	2.25	357341035	105522	16.11	3320	3430	3320	4335	2335	3335	3386.74	0.00	21216	3718	3526	3338	3146	2958	3622	3242	120	1000	500	2060	5	1	23979459	818	-7.12	7.29	12	0.44	-479.00	468.00	12650	20240221	-73.04	3130	20240909	8.95	12650	-73.04	20240221	3130	8.95	20240909	12650	-73.04	20240221	3130	8.95	20240909	0.19	N	294630	500	119 억	0	N	N	N	N
73	20241119	091057	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3330	-5	5	-0.15	62520615	18724	2.86	3320	3385	3320	4335	2335	3335	3339.21	0.00	5574	3718	3526	3338	3146	2958	3622	3242	120	1000	500	2060	5	1	23979459	799	-6.95	7.12	12	0.08	-479.00	468.00	12650	20240221	-73.68	3130	20240909	6.39	12650	-73.68	20240221	3130	6.39	20240909	12650	-73.68	20240221	3130	6.39	20240909	0.19	N	294630	500	119 억	0	N	N	N	N
74	20241118	161023	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3335	100	2	3.09	2218935025	652054	366.91	3200	3530	3150	4205	2265	3235	3403.02	0.00	-2525	3455	3345	3240	3130	3025	3342	3127	120	970	500	2000	5	1	23979459	800	-6.96	7.13	12	2.72	-479.00	468.00	12650	20240221	-73.64	3130	20240909	6.55	12650	-73.64	20240221	3130	6.55	20240909	12650	-73.64	20240221	3130	6.55	20240909	0.20	N	294630	500	119 억	0	N	N	N	N
75	20241118	151036	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3330	95	2	2.94	2184447905	641702	361.09	3200	3530	3150	4205	2265	3235	3404.15	0.00	-2978	3455	3345	3240	3130	3025	3342	3127	120	970	500	2000	5	1	23979459	799	-6.95	7.12	12	2.68	-479.00	468.00	12650	20240221	-73.68	3130	20240909	6.39	12650	-73.68	20240221	3130	6.39	20240909	12650	-73.68	20240221	3130	6.39	20240909	0.20	N	294630	500	119 억	0	N	N	N	N
76	20241118	141038	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3370	135	2	4.17	2127324660	624564	351.45	3200	3530	3150	4205	2265	3235	3406.10	0.00	-4215	3455	3345	3240	3130	3025	3342	3127	120	970	500	2000	5	1	23979459	808	-7.04	7.20	12	2.60	-479.00	468.00	12650	20240221	-73.36	3130	20240909	7.67	12650	-73.36	20240221	3130	7.67	20240909	12650	-73.36	20240221	3130	7.67	20240909	0.20	N	294630	500	119 억	0	N	N	N	N
77	20241118	131031	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3340	105	2	3.25	2028097655	595015	334.82	3200	3530	3150	4205	2265	3235	3408.48	0.00	-2723	3455	3345	3240	3130	3025	3342	3127	120	970	500	2000	5	1	23979459	801	-6.97	7.14	12	2.48	-479.00	468.00	12650	20240221	-73.60	3130	20240909	6.71	12650	-73.60	20240221	3130	6.71	20240909	12650	-73.60	20240221	3130	6.71	20240909	0.20	N	294630	500	119 억	0	N	N	N	N
78	20241118	121035	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3360	125	2	3.86	1921112200	563035	316.82	3200	3530	3150	4205	2265	3235	3412.07	0.00	-4767	3455	3345	3240	3130	3025	3342	3127	120	970	500	2000	5	1	23979459	806	-7.01	7.18	12	2.35	-479.00	468.00	12650	20240221	-73.44	3130	20240909	7.35	12650	-73.44	20240221	3130	7.35	20240909	12650	-73.44	20240221	3130	7.35	20240909	0.20	N	294630	500	119 억	0	N	N	N	N
79	20241118	111035	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3385	150	2	4.64	507076445	151839	85.44	3200	3390	3150	4205	2265	3235	3339.57	0.00	53221	3455	3345	3240	3130	3025	3342	3127	120	970	500	2000	5	1	23979459	812	-7.07	7.23	12	0.63	-479.00	468.00	12650	20240221	-73.24	3130	20240909	8.15	12650	-73.24	20240221	3130	8.15	20240909	12650	-73.24	20240221	3130	8.15	20240909	0.20	N	294630	500	119 억	0	N	N	N	N
80	20241118	101024	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3340	105	2	3.25	268454325	80771	45.45	3200	3390	3150	4205	2265	3235	3323.65	0.00	30075	3455	3345	3240	3130	3025	3342	3127	120	970	500	2000	5	1	23979459	801	-6.97	7.14	12	0.34	-479.00	468.00	12650	20240221	-73.60	3130	20240909	6.71	12650	-73.60	20240221	3130	6.71	20240909	12650	-73.60	20240221	3130	6.71	20240909	0.20	N	294630	500	119 억	0	N	N	N	N
81	20241118	091023	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3260	25	2	0.77	20733810	6408	3.61	3200	3295	3150	4205	2265	3235	3235.61	0.00	-820	3455	3345	3240	3130	3025	3342	3127	120	970	500	2000	5	1	23979459	782	-6.81	6.97	12	0.03	-479.00	468.00	12650	20240221	-74.23	3130	20240909	4.15	12650	-74.23	20240221	3130	4.15	20240909	12650	-74.23	20240221	3130	4.15	20240909	0.20	N	294630	500	119 억	0	N	N	N	N
82	20241115	161100	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3235	0	3	0.00	559097545	174932	99.07	3235	3350	3135	4205	2265	3235	3196.04	0.00	-14364	3468	3351	3273	3156	3078	3410	3215	120	970	500	2000	5	1	23979459	776	-6.75	6.91	12	0.73	-479.00	468.00	12650	20240221	-74.43	3130	20240909	3.35	12650	-74.43	20240221	3130	3.35	20240909	12650	-74.43	20240221	3130	3.35	20240909	0.23	N	294630	500	119 억	0	N	N	N	N
83	20241115	151135	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3255	20	2	0.62	545702165	170798	96.73	3235	3350	3135	4205	2265	3235	3195.01	0.00	-15815	3468	3351	3273	3156	3078	3410	3215	120	970	500	2000	5	1	23979459	781	-6.80	6.96	12	0.71	-479.00	468.00	12650	20240221	-74.27	3130	20240909	3.99	12650	-74.27	20240221	3130	3.99	20240909	12650	-74.27	20240221	3130	3.99	20240909	0.23	N	294630	500	119 억	0	N	N	N	N
84	20241115	141121	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3310	75	2	2.32	514769470	161319	91.36	3235	3350	3135	4205	2265	3235	3191.00	0.00	-12009	3468	3351	3273	3156	3078	3410	3215	120	970	500	2000	5	1	23979459	794	-6.91	7.07	12	0.67	-479.00	468.00	12650	20240221	-73.83	3130	20240909	5.75	12650	-73.83	20240221	3130	5.75	20240909	12650	-73.83	20240221	3130	5.75	20240909	0.23	N	294630	500	119 억	0	N	N	N	N
85	20241115	131121	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3235	0	3	0.00	373505155	118235	66.96	3235	3240	3135	4205	2265	3235	3159.01	0.00	2592	3468	3351	3273	3156	3078	3410	3215	120	970	500	2000	5	1	23979459	776	-6.75	6.91	12	0.49	-479.00	468.00	12650	20240221	-74.43	3130	20240909	3.35	12650	-74.43	20240221	3130	3.35	20240909	12650	-74.43	20240221	3130	3.35	20240909	0.23	N	294630	500	119 억	0	N	N	N	N
86	20241115	121122	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3155	-80	5	-2.47	300323420	95216	53.92	3235	3240	3135	4205	2265	3235	3154.13	0.00	-15409	3468	3351	3273	3156	3078	3410	3215	120	970	500	2000	5	1	23979459	757	-6.59	6.74	12	0.40	-479.00	468.00	12650	20240221	-75.06	3130	20240909	0.80	12650	-75.06	20240221	3130	0.80	20240909	12650	-75.06	20240221	3130	0.80	20240909	0.23	N	294630	500	119 억	0	N	N	N	N
87	20241115	111055	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3150	-85	5	-2.63	254700035	80715	45.71	3235	3240	3135	4205	2265	3235	3155.55	0.00	-13028	3468	3351	3273	3156	3078	3410	3215	120	970	500	2000	5	1	23979459	755	-6.58	6.73	12	0.34	-479.00	468.00	12650	20240221	-75.10	3130	20240909	0.64	12650	-75.10	20240221	3130	0.64	20240909	12650	-75.10	20240221	3130	0.64	20240909	0.23	N	294630	500	119 억	0	N	N	N	N
88	20241115	101055	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3145	-90	5	-2.78	193824635	61346	34.74	3235	3240	3135	4205	2265	3235	3159.53	0.00	-15279	3468	3351	3273	3156	3078	3410	3215	120	970	500	2000	5	1	23979459	754	-6.57	6.72	12	0.26	-479.00	468.00	12650	20240221	-75.14	3130	20240909	0.48	12650	-75.14	20240221	3130	0.48	20240909	12650	-75.14	20240221	3130	0.48	20240909	0.23	N	294630	500	119 억	0	N	N	N	N
89	20241115	090957	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3155	-80	5	-2.47	51098545	16106	9.12	3235	3240	3140	4205	2265	3235	3172.64	0.00	-10906	3468	3351	3273	3156	3078	3410	3215	120	970	500	2000	5	1	23979459	757	-6.59	6.74	12	0.07	-479.00	468.00	12650	20240221	-75.06	3130	20240909	0.80	12650	-75.06	20240221	3130	0.80	20240909	12650	-75.06	20240221	3130	0.80	20240909	0.23	N	294630	500	119 억	0	N	N	N	N
90	20241114	161048	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3235	0	3	0.00	560535830	172797	86.18	3210	3390	3195	4205	2265	3235	3243.90	0.00	-8195	3345	3290	3240	3185	3135	3265	3160	120	970	500	2000	5	1	23979459	776	-6.75	6.91	12	0.72	-479.00	468.00	12650	20240221	-74.43	3130	20240909	3.35	12650	-74.43	20240221	3130	3.35	20240909	12650	-74.43	20240221	3130	3.35	20240909	0.39	N	294630	500	119 억	0	N	N	N	N
91	20241114	151055	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3245	10	2	0.31	524500365	161641	80.61	3210	3390	3195	4205	2265	3235	3244.85	0.00	-7140	3345	3290	3240	3185	3135	3265	3160	120	970	500	2000	5	1	23979459	778	-6.77	6.93	12	0.67	-479.00	468.00	12650	20240221	-74.35	3130	20240909	3.67	12650	-74.35	20240221	3130	3.67	20240909	12650	-74.35	20240221	3130	3.67	20240909	0.39	N	294630	500	119 억	0	N	N	N	N
92	20241114	141047	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3220	-15	5	-0.46	465035215	143283	71.46	3210	3390	3195	4205	2265	3235	3245.57	0.00	893	3345	3290	3240	3185	3135	3265	3160	120	970	500	2000	5	1	23979459	772	-6.72	6.88	12	0.60	-479.00	468.00	12650	20240221	-74.55	3130	20240909	2.88	12650	-74.55	20240221	3130	2.88	20240909	12650	-74.55	20240221	3130	2.88	20240909	0.39	N	294630	500	119 억	0	N	N	N	N
93	20241114	131048	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3235	0	3	0.00	418399165	128822	64.25	3210	3390	3195	4205	2265	3235	3247.89	0.00	5585	3345	3290	3240	3185	3135	3265	3160	120	970	500	2000	5	1	23979459	776	-6.75	6.91	12	0.54	-479.00	468.00	12650	20240221	-74.43	3130	20240909	3.35	12650	-74.43	20240221	3130	3.35	20240909	12650	-74.43	20240221	3130	3.35	20240909	0.39	N	294630	500	119 억	0	N	N	N	N
94	20241114	121045	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3295	60	2	1.85	340042675	104749	52.24	3210	3390	3195	4205	2265	3235	3246.26	0.00	11046	3345	3290	3240	3185	3135	3265	3160	120	970	500	2000	5	1	23979459	790	-6.88	7.04	12	0.44	-479.00	468.00	12650	20240221	-73.95	3130	20240909	5.27	12650	-73.95	20240221	3130	5.27	20240909	12650	-73.95	20240221	3130	5.27	20240909	0.39	N	294630	500	119 억	0	N	N	N	N
95	20241114	111045	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3230	-5	5	-0.15	153351640	47439	23.66	3210	3295	3205	4205	2265	3235	3232.61	0.00	12893	3345	3290	3240	3185	3135	3265	3160	120	970	500	2000	5	1	23979459	775	-6.74	6.90	12	0.20	-479.00	468.00	12650	20240221	-74.47	3130	20240909	3.19	12650	-74.47	20240221	3130	3.19	20240909	12650	-74.47	20240221	3130	3.19	20240909	0.39	N	294630	500	119 억	0	N	N	N	N
96	20241114	101104	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3290	55	2	1.70	57204540	17741	8.85	3210	3295	3205	4205	2265	3235	3224.42	0.00	1900	3345	3290	3240	3185	3135	3265	3160	120	970	500	2000	5	1	23979459	789	-6.87	7.03	12	0.07	-479.00	468.00	12650	20240221	-73.99	3130	20240909	5.11	12650	-73.99	20240221	3130	5.11	20240909	12650	-73.99	20240221	3130	5.11	20240909	0.39	N	294630	500	119 억	0	N	N	N	N
97	20241114	091040	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3235	0	3	0.00	0	0	0.00	0	0	0	4205	2265	3235	0.00	0.00	0	3345	3290	3240	3185	3135	3265	3160	120	970	500	2000	5	1	23979459	776	-6.75	6.91	12	0.00	-479.00	468.00	12650	20240221	-74.43	3130	20240909	3.35	12650	-74.43	20240221	3130	3.35	20240909	12650	-74.43	20240221	3130	3.35	20240909	0.39	N	294630	500	119 억	0	N	N	N	N
98	20241113	160711	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3235	-65	5	-1.97	644524045	199385	71.43	3295	3295	3190	4290	2310	3300	3232.56	0.00	-7692	3446	3372	3326	3252	3206	3350	3230	120	990	500	2040	5	1	23979459	776	-6.75	6.91	12	0.83	-479.00	468.00	12650	20240221	-74.43	3130	20240909	3.35	12650	-74.43	20240221	3130	3.35	20240909	12650	-74.43	20240221	3130	3.35	20240909	0.39	N	294630	500	119 억	0	N	N	N	N
99	20241113	150746	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3225	-75	5	-2.27	628683045	194484	69.68	3295	3295	3190	4290	2310	3300	3232.57	0.00	-7063	3446	3372	3326	3252	3206	3350	3230	120	990	500	2040	5	1	23979459	773	-6.73	6.89	12	0.81	-479.00	468.00	12650	20240221	-74.51	3130	20240909	3.04	12650	-74.51	20240221	3130	3.04	20240909	12650	-74.51	20240221	3130	3.04	20240909	0.39	N	294630	500	119 억	0	N	N	N	N
100	20241113	140742	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3235	-65	5	-1.97	527610060	163131	58.44	3295	3295	3190	4290	2310	3300	3234.27	0.00	-7187	3446	3372	3326	3252	3206	3350	3230	120	990	500	2040	5	1	23979459	776	-6.75	6.91	12	0.68	-479.00	468.00	12650	20240221	-74.43	3130	20240909	3.35	12650	-74.43	20240221	3130	3.35	20240909	12650	-74.43	20240221	3130	3.35	20240909	0.39	N	294630	500	119 억	0	N	N	N	N
101	20241113	130745	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3205	-95	5	-2.88	438655570	135456	48.53	3295	3295	3190	4290	2310	3300	3238.36	0.00	-12408	3446	3372	3326	3252	3206	3350	3230	120	990	500	2040	5	1	23979459	769	-6.69	6.85	12	0.56	-479.00	468.00	12650	20240221	-74.66	3130	20240909	2.40	12650	-74.66	20240221	3130	2.40	20240909	12650	-74.66	20240221	3130	2.40	20240909	0.39	N	294630	500	119 억	0	N	N	N	N
102	20241113	120734	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3240	-60	5	-1.82	378771495	116865	41.87	3295	3295	3190	4290	2310	3300	3241.10	0.00	-12345	3446	3372	3326	3252	3206	3350	3230	120	990	500	2040	5	1	23979459	777	-6.76	6.92	12	0.49	-479.00	468.00	12650	20240221	-74.39	3130	20240909	3.51	12650	-74.39	20240221	3130	3.51	20240909	12650	-74.39	20240221	3130	3.51	20240909	0.39	N	294630	500	119 억	0	N	N	N	N
103	20241113	110732	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3230	-70	5	-2.12	315871775	97437	34.91	3295	3295	3190	4290	2310	3300	3241.81	0.00	-13833	3446	3372	3326	3252	3206	3350	3230	120	990	500	2040	5	1	23979459	775	-6.74	6.90	12	0.41	-479.00	468.00	12650	20240221	-74.47	3130	20240909	3.19	12650	-74.47	20240221	3130	3.19	20240909	12650	-74.47	20240221	3130	3.19	20240909	0.39	N	294630	500	119 억	0	N	N	N	N
104	20241113	100733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3240	-60	5	-1.82	179568235	55024	19.71	3295	3295	3205	4290	2310	3300	3263.45	0.00	-826	3446	3372	3326	3252	3206	3350	3230	120	990	500	2040	5	1	23979459	777	-6.76	6.92	12	0.23	-479.00	468.00	12650	20240221	-74.39	3130	20240909	3.51	12650	-74.39	20240221	3130	3.51	20240909	12650	-74.39	20240221	3130	3.51	20240909	0.39	N	294630	500	119 억	0	N	N	N	N
105	20241113	090722	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3270	-30	5	-0.91	62525430	19090	6.84	3295	3295	3205	4290	2310	3300	3275.30	0.00	4730	3446	3372	3326	3252	3206	3350	3230	120	990	500	2040	5	1	23979459	784	-6.83	6.99	12	0.08	-479.00	468.00	12650	20240221	-74.15	3130	20240909	4.47	12650	-74.15	20240221	3130	4.47	20240909	12650	-74.15	20240221	3130	4.47	20240909	0.39	N	294630	500	119 억	0	N	N	N	N
106	20241112	161008	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3300	-100	5	-2.94	917896860	277056	147.79	3400	3400	3280	4420	2380	3400	3313.04	0.00	29956	3540	3470	3425	3355	3310	3447	3332	120	1020	500	2100	5	1	23979459	791	-6.89	7.05	12	1.16	-479.00	468.00	12650	20240221	-73.91	3130	20240909	5.43	12650	-73.91	20240221	3130	5.43	20240909	12650	-73.91	20240221	3130	5.43	20240909	0.39	N	294630	500	119 억	0	N	N	N	N
107	20241112	151018	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3305	-95	5	-2.79	901140265	271970	145.08	3400	3400	3280	4420	2380	3400	3313.38	0.00	30753	3540	3470	3425	3355	3310	3447	3332	120	1020	500	2100	5	1	23979459	793	-6.90	7.06	12	1.13	-479.00	468.00	12650	20240221	-73.87	3130	20240909	5.59	12650	-73.87	20240221	3130	5.59	20240909	12650	-73.87	20240221	3130	5.59	20240909	0.39	N	294630	500	119 억	0	N	N	N	N
108	20241112	141023	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3300	-100	5	-2.94	784492245	236512	126.17	3400	3400	3285	4420	2380	3400	3316.92	0.00	40953	3540	3470	3425	3355	3310	3447	3332	120	1020	500	2100	5	1	23979459	791	-6.89	7.05	12	0.99	-479.00	468.00	12650	20240221	-73.91	3130	20240909	5.43	12650	-73.91	20240221	3130	5.43	20240909	12650	-73.91	20240221	3130	5.43	20240909	0.39	N	294630	500	119 억	0	N	N	N	N
109	20241112	131027	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3290	-110	5	-3.24	674699020	203142	108.36	3400	3400	3285	4420	2380	3400	3321.32	0.00	44202	3540	3470	3425	3355	3310	3447	3332	120	1020	500	2100	5	1	23979459	789	-6.87	7.03	12	0.85	-479.00	468.00	12650	20240221	-73.99	3130	20240909	5.11	12650	-73.99	20240221	3130	5.11	20240909	12650	-73.99	20240221	3130	5.11	20240909	0.39	N	294630	500	119 억	0	N	N	N	N
110	20241112	121020	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3320	-80	5	-2.35	484120550	145385	77.55	3400	3400	3300	4420	2380	3400	3329.92	0.00	38365	3540	3470	3425	3355	3310	3447	3332	120	1020	500	2100	5	1	23979459	796	-6.93	7.09	12	0.61	-479.00	468.00	12650	20240221	-73.75	3130	20240909	6.07	12650	-73.75	20240221	3130	6.07	20240909	12650	-73.75	20240221	3130	6.07	20240909	0.39	N	294630	500	119 억	0	N	N	N	N
111	20241112	111015	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3340	-60	5	-1.76	439138050	131848	70.33	3400	3400	3300	4420	2380	3400	3330.64	0.00	38482	3540	3470	3425	3355	3310	3447	3332	120	1020	500	2100	5	1	23979459	801	-6.97	7.14	12	0.55	-479.00	468.00	12650	20240221	-73.60	3130	20240909	6.71	12650	-73.60	20240221	3130	6.71	20240909	12650	-73.60	20240221	3130	6.71	20240909	0.39	N	294630	500	119 억	0	N	N	N	N
112	20241112	101015	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3345	-55	5	-1.62	392600045	117900	62.89	3400	3400	3300	4420	2380	3400	3329.94	0.00	34773	3540	3470	3425	3355	3310	3447	3332	120	1020	500	2100	5	1	23979459	802	-6.98	7.15	12	0.49	-479.00	468.00	12650	20240221	-73.56	3130	20240909	6.87	12650	-73.56	20240221	3130	6.87	20240909	12650	-73.56	20240221	3130	6.87	20240909	0.39	N	294630	500	119 억	0	N	N	N	N
113	20241112	091013	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3340	-60	5	-1.76	53302745	15806	8.43	3400	3400	3340	4420	2380	3400	3372.31	0.00	-2428	3540	3470	3425	3355	3310	3447	3332	120	1020	500	2100	5	1	23979459	801	-6.97	7.14	12	0.07	-479.00	468.00	12650	20240221	-73.60	3130	20240909	6.71	12650	-73.60	20240221	3130	6.71	20240909	12650	-73.60	20240221	3130	6.71	20240909	0.39	N	294630	500	119 억	0	N	N	N	N
114	20241111	161005	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3400	-100	5	-2.86	639291710	187420	147.74	3465	3495	3380	4550	2450	3500	3411.01	0.00	-3452	3610	3555	3495	3440	3380	3582	3467	120	1050	500	2170	5	1	23979459	815	-7.10	7.26	12	0.78	-479.00	468.00	12650	20240221	-73.12	3130	20240909	8.63	12650	-73.12	20240221	3130	8.63	20240909	12650	-73.12	20240221	3130	8.63	20240909	0.39	N	294630	500	119 억	0	N	N	N	N
115	20241111	151035	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3405	-95	5	-2.71	627960180	184084	145.11	3465	3495	3380	4550	2450	3500	3411.27	0.00	-1429	3610	3555	3495	3440	3380	3582	3467	120	1050	500	2170	5	1	23979459	817	-7.11	7.28	12	0.77	-479.00	468.00	12650	20240221	-73.08	3130	20240909	8.79	12650	-73.08	20240221	3130	8.79	20240909	12650	-73.08	20240221	3130	8.79	20240909	0.39	N	294630	500	119 억	0	N	N	N	N
116	20241111	141020	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3385	-115	5	-3.29	557412035	163298	128.73	3465	3495	3380	4550	2450	3500	3413.47	0.00	2760	3610	3555	3495	3440	3380	3582	3467	120	1050	500	2170	5	1	23979459	812	-7.07	7.23	12	0.68	-479.00	468.00	12650	20240221	-73.24	3130	20240909	8.15	12650	-73.24	20240221	3130	8.15	20240909	12650	-73.24	20240221	3130	8.15	20240909	0.39	N	294630	500	119 억	0	N	N	N	N
117	20241111	131019	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3400	-100	5	-2.86	476663790	139529	109.99	3465	3495	3380	4550	2450	3500	3416.23	0.00	-2734	3610	3555	3495	3440	3380	3582	3467	120	1050	500	2170	5	1	23979459	815	-7.10	7.26	12	0.58	-479.00	468.00	12650	20240221	-73.12	3130	20240909	8.63	12650	-73.12	20240221	3130	8.63	20240909	12650	-73.12	20240221	3130	8.63	20240909	0.39	N	294630	500	119 억	0	N	N	N	N
118	20241111	121014	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3400	-100	5	-2.86	434465550	127084	100.18	3465	3495	3385	4550	2450	3500	3418.73	0.00	-1785	3610	3555	3495	3440	3380	3582	3467	120	1050	500	2170	5	1	23979459	815	-7.10	7.26	12	0.53	-479.00	468.00	12650	20240221	-73.12	3130	20240909	8.63	12650	-73.12	20240221	3130	8.63	20240909	12650	-73.12	20240221	3130	8.63	20240909	0.39	N	294630	500	119 억	0	N	N	N	N
119	20241111	111013	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3405	-95	5	-2.71	340241345	99338	78.31	3465	3495	3395	4550	2450	3500	3425.09	0.00	3657	3610	3555	3495	3440	3380	3582	3467	120	1050	500	2170	5	1	23979459	817	-7.11	7.28	12	0.41	-479.00	468.00	12650	20240221	-73.08	3130	20240909	8.79	12650	-73.08	20240221	3130	8.79	20240909	12650	-73.08	20240221	3130	8.79	20240909	0.39	N	294630	500	119 억	0	N	N	N	N
120	20241111	101007	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3435	-65	5	-1.86	274481050	80061	63.11	3465	3495	3395	4550	2450	3500	3428.40	0.00	7683	3610	3555	3495	3440	3380	3582	3467	120	1050	500	2170	5	1	23979459	824	-7.17	7.34	12	0.33	-479.00	468.00	12650	20240221	-72.85	3130	20240909	9.74	12650	-72.85	20240221	3130	9.74	20240909	12650	-72.85	20240221	3130	9.74	20240909	0.39	N	294630	500	119 억	0	N	N	N	N
121	20241111	091003	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3450	-50	5	-1.43	32939940	9554	7.53	3465	3495	3420	4550	2450	3500	3447.76	0.00	992	3610	3555	3495	3440	3380	3582	3467	120	1050	500	2170	5	1	23979459	827	-7.20	7.37	12	0.04	-479.00	468.00	12650	20240221	-72.73	3130	20240909	10.22	12650	-72.73	20240221	3130	10.22	20240909	12650	-72.73	20240221	3130	10.22	20240909	0.39	N	294630	500	119 억	0	N	N	N	N
122	20241108	160959	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3500	20	2	0.57	437034285	124984	90.58	3435	3550	3435	4520	2440	3480	3496.72	0.00	3951	3600	3540	3485	3425	3370	3512	3397	120	1040	500	2150	5	1	23979459	839	-7.31	7.48	12	0.52	-479.00	468.00	12650	20240221	-72.33	3130	20240909	11.82	12650	-72.33	20240221	3130	11.82	20240909	12650	-72.33	20240221	3130	11.82	20240909	0.39	N	294630	500	119 억	0	N	N	N	N
123	20241108	151007	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3485	5	2	0.14	421629935	120577	87.38	3435	3550	3435	4520	2440	3480	3496.77	0.00	6250	3600	3540	3485	3425	3370	3512	3397	120	1040	500	2150	5	1	23979459	836	-7.28	7.45	12	0.50	-479.00	468.00	12650	20240221	-72.45	3130	20240909	11.34	12650	-72.45	20240221	3130	11.34	20240909	12650	-72.45	20240221	3130	11.34	20240909	0.39	N	294630	500	119 억	0	N	N	N	N
124	20241108	141005	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3475	-5	5	-0.14	371254655	106076	76.87	3435	3550	3435	4520	2440	3480	3499.89	0.00	5473	3600	3540	3485	3425	3370	3512	3397	120	1040	500	2150	5	1	23979459	833	-7.25	7.43	12	0.44	-479.00	468.00	12650	20240221	-72.53	3130	20240909	11.02	12650	-72.53	20240221	3130	11.02	20240909	12650	-72.53	20240221	3130	11.02	20240909	0.39	N	294630	500	119 억	0	N	N	N	N
125	20241108	131007	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3490	10	2	0.29	332067970	94796	68.70	3435	3550	3435	4520	2440	3480	3502.97	0.00	12869	3600	3540	3485	3425	3370	3512	3397	120	1040	500	2150	5	1	23979459	837	-7.29	7.46	12	0.40	-479.00	468.00	12650	20240221	-72.41	3130	20240909	11.50	12650	-72.41	20240221	3130	11.50	20240909	12650	-72.41	20240221	3130	11.50	20240909	0.39	N	294630	500	119 억	0	N	N	N	N
126	20241108	121007	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3505	25	2	0.72	305945675	87301	63.27	3435	3550	3435	4520	2440	3480	3504.49	0.00	15592	3600	3540	3485	3425	3370	3512	3397	120	1040	500	2150	5	1	23979459	840	-7.32	7.49	12	0.36	-479.00	468.00	12650	20240221	-72.29	3130	20240909	11.98	12650	-72.29	20240221	3130	11.98	20240909	12650	-72.29	20240221	3130	11.98	20240909	0.39	N	294630	500	119 억	0	N	N	N	N
127	20241108	111005	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3500	20	2	0.57	277166145	79068	57.30	3435	3550	3435	4520	2440	3480	3505.41	0.00	13016	3600	3540	3485	3425	3370	3512	3397	120	1040	500	2150	5	1	23979459	839	-7.31	7.48	12	0.33	-479.00	468.00	12650	20240221	-72.33	3130	20240909	11.82	12650	-72.33	20240221	3130	11.82	20240909	12650	-72.33	20240221	3130	11.82	20240909	0.39	N	294630	500	119 억	0	N	N	N	N
128	20241108	101014	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3500	20	2	0.57	216246450	61667	44.69	3435	3550	3435	4520	2440	3480	3506.68	0.00	18900	3600	3540	3485	3425	3370	3512	3397	120	1040	500	2150	5	1	23979459	839	-7.31	7.48	12	0.26	-479.00	468.00	12650	20240221	-72.33	3130	20240909	11.82	12650	-72.33	20240221	3130	11.82	20240909	12650	-72.33	20240221	3130	11.82	20240909	0.39	N	294630	500	119 억	0	N	N	N	N
129	20241108	091000	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3515	35	2	1.01	73257605	21046	15.25	3435	3525	3435	4520	2440	3480	3480.83	0.00	13556	3600	3540	3485	3425	3370	3512	3397	120	1040	500	2150	5	1	23979459	843	-7.34	7.51	12	0.09	-479.00	468.00	12650	20240221	-72.21	3130	20240909	12.30	12650	-72.21	20240221	3130	12.30	20240909	12650	-72.21	20240221	3130	12.30	20240909	0.39	N	294630	500	119 억	0	N	N	N	N
130	20241107	160959	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3480	-15	5	-0.43	472036320	135988	68.87	3500	3545	3430	4540	2450	3495	3471.15	0.00	26444	3671	3582	3531	3442	3391	3557	3417	120	1045	500	2160	5	1	23979459	834	-7.27	7.44	12	0.57	-479.00	468.00	12650	20240221	-72.49	3130	20240909	11.18	12650	-72.49	20240221	3130	11.18	20240909	12650	-72.49	20240221	3130	11.18	20240909	0.39	N	294630	500	119 억	0	N	N	N	N
131	20241107	151004	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3505	10	2	0.29	447267755	128898	65.28	3500	3545	3430	4540	2450	3495	3469.94	0.00	29981	3671	3582	3531	3442	3391	3557	3417	120	1045	500	2160	5	1	23979459	840	-7.32	7.49	12	0.54	-479.00	468.00	12650	20240221	-72.29	3130	20240909	11.98	12650	-72.29	20240221	3130	11.98	20240909	12650	-72.29	20240221	3130	11.98	20240909	0.39	N	294630	500	119 억	0	N	N	N	N
132	20241107	141008	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3490	-5	5	-0.14	406878935	117325	59.42	3500	3545	3430	4540	2450	3495	3467.96	0.00	27635	3671	3582	3531	3442	3391	3557	3417	120	1045	500	2160	5	1	23979459	837	-7.29	7.46	12	0.49	-479.00	468.00	12650	20240221	-72.41	3130	20240909	11.50	12650	-72.41	20240221	3130	11.50	20240909	12650	-72.41	20240221	3130	11.50	20240909	0.39	N	294630	500	119 억	0	N	N	N	N
133	20241107	131008	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3500	5	2	0.14	389762580	112418	56.94	3500	3545	3430	4540	2450	3495	3467.08	0.00	27934	3671	3582	3531	3442	3391	3557	3417	120	1045	500	2160	5	1	23979459	839	-7.31	7.48	12	0.47	-479.00	468.00	12650	20240221	-72.33	3130	20240909	11.82	12650	-72.33	20240221	3130	11.82	20240909	12650	-72.33	20240221	3130	11.82	20240909	0.39	N	294630	500	119 억	0	N	N	N	N
134	20241107	121003	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3500	5	2	0.14	365961385	105607	53.49	3500	3545	3430	4540	2450	3495	3465.31	0.00	27148	3671	3582	3531	3442	3391	3557	3417	120	1045	500	2160	5	1	23979459	839	-7.31	7.48	12	0.44	-479.00	468.00	12650	20240221	-72.33	3130	20240909	11.82	12650	-72.33	20240221	3130	11.82	20240909	12650	-72.33	20240221	3130	11.82	20240909	0.39	N	294630	500	119 억	0	N	N	N	N
135	20241107	110959	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3470	-25	5	-0.72	326852030	94369	47.80	3500	3545	3430	4540	2450	3495	3463.55	0.00	28341	3671	3582	3531	3442	3391	3557	3417	120	1045	500	2160	5	1	23979459	832	-7.24	7.41	12	0.39	-479.00	468.00	12650	20240221	-72.57	3130	20240909	10.86	12650	-72.57	20240221	3130	10.86	20240909	12650	-72.57	20240221	3130	10.86	20240909	0.39	N	294630	500	119 억	0	N	N	N	N
136	20241107	101001	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3465	-30	5	-0.86	179572125	51726	26.20	3500	3545	3440	4540	2450	3495	3471.60	0.00	-80	3671	3582	3531	3442	3391	3557	3417	120	1045	500	2160	5	1	23979459	831	-7.23	7.40	12	0.22	-479.00	468.00	12650	20240221	-72.61	3130	20240909	10.70	12650	-72.61	20240221	3130	10.70	20240909	12650	-72.61	20240221	3130	10.70	20240909	0.39	N	294630	500	119 억	0	N	N	N	N
137	20241107	091001	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3460	-35	5	-1.00	39903725	11429	5.79	3500	3545	3460	4540	2450	3495	3491.45	0.00	-7514	3671	3582	3531	3442	3391	3557	3417	120	1045	500	2160	5	1	23979459	830	-7.22	7.39	12	0.05	-479.00	468.00	12650	20240221	-72.65	3130	20240909	10.54	12650	-72.65	20240221	3130	10.54	20240909	12650	-72.65	20240221	3130	10.54	20240909	0.39	N	294630	500	119 억	0	N	N	N	N
138	20241106	161010	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3495	-55	5	-1.55	683855635	193715	220.26	3595	3620	3480	4615	2485	3550	3530.22	0.00	-47252	3650	3600	3560	3510	3470	3625	3535	120	1065	500	2200	5	1	23979459	838	-7.30	7.47	12	0.81	-479.00	468.00	12650	20240221	-72.37	3130	20240909	11.66	12650	-72.37	20240221	3130	11.66	20240909	12650	-72.37	20240221	3130	11.66	20240909	0.39	N	294630	500	119 억	0	N	N	N	N
139	20241106	151039	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3495	-55	5	-1.55	667266010	188971	214.86	3595	3620	3480	4615	2485	3550	3531.05	0.00	-46470	3650	3600	3560	3510	3470	3625	3535	120	1065	500	2200	5	1	23979459	838	-7.30	7.47	12	0.79	-479.00	468.00	12650	20240221	-72.37	3130	20240909	11.66	12650	-72.37	20240221	3130	11.66	20240909	12650	-72.37	20240221	3130	11.66	20240909	0.39	N	294630	500	119 억	0	N	N	N	N
140	20241106	141029	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3500	-50	5	-1.41	537620885	151964	172.79	3595	3620	3480	4615	2485	3550	3537.82	0.00	-52025	3650	3600	3560	3510	3470	3625	3535	120	1065	500	2200	5	1	23979459	839	-7.31	7.48	12	0.63	-479.00	468.00	12650	20240221	-72.33	3130	20240909	11.82	12650	-72.33	20240221	3130	11.82	20240909	12650	-72.33	20240221	3130	11.82	20240909	0.39	N	294630	500	119 억	0	N	N	N	N
141	20241106	131040	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3515	-35	5	-0.99	424476680	119600	135.99	3595	3620	3500	4615	2485	3550	3549.14	0.00	-41486	3650	3600	3560	3510	3470	3625	3535	120	1065	500	2200	5	1	23979459	843	-7.34	7.51	12	0.50	-479.00	468.00	12650	20240221	-72.21	3130	20240909	12.30	12650	-72.21	20240221	3130	12.30	20240909	12650	-72.21	20240221	3130	12.30	20240909	0.39	N	294630	500	119 억	0	N	N	N	N
142	20241106	121006	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3545	-5	5	-0.14	281452655	78952	89.77	3595	3620	3530	4615	2485	3550	3564.86	0.00	-18672	3650	3600	3560	3510	3470	3625	3535	120	1065	500	2200	5	1	23979459	850	-7.40	7.57	12	0.33	-479.00	468.00	12650	20240221	-71.98	3130	20240909	13.26	12650	-71.98	20240221	3130	13.26	20240909	12650	-71.98	20240221	3130	13.26	20240909	0.39	N	294630	500	119 억	0	N	N	N	N
143	20241106	111011	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3580	30	2	0.85	185128300	51779	58.87	3595	3620	3550	4615	2485	3550	3575.35	0.00	-10266	3650	3600	3560	3510	3470	3625	3535	120	1065	500	2200	5	1	23979459	858	-7.47	7.65	12	0.22	-479.00	468.00	12650	20240221	-71.70	3130	20240909	14.38	12650	-71.70	20240221	3130	14.38	20240909	12650	-71.70	20240221	3130	14.38	20240909	0.39	N	294630	500	119 억	0	N	N	N	N
144	20241106	101017	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3560	10	2	0.28	82620310	23121	26.29	3595	3620	3550	4615	2485	3550	3573.39	0.00	2319	3650	3600	3560	3510	3470	3625	3535	120	1065	500	2200	5	1	23979459	854	-7.43	7.61	12	0.10	-479.00	468.00	12650	20240221	-71.86	3130	20240909	13.74	12650	-71.86	20240221	3130	13.74	20240909	12650	-71.86	20240221	3130	13.74	20240909	0.39	N	294630	500	119 억	0	N	N	N	N
145	20241106	091011	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3570	20	2	0.56	17526120	4910	5.58	3595	3595	3550	4615	2485	3550	3569.47	0.00	946	3650	3600	3560	3510	3470	3625	3535	120	1065	500	2200	5	1	23979459	856	-7.45	7.63	12	0.02	-479.00	468.00	12650	20240221	-71.78	3130	20240909	14.06	12650	-71.78	20240221	3130	14.06	20240909	12650	-71.78	20240221	3130	14.06	20240909	0.39	N	294630	500	119 억	0	N	N	N	N
146	20241105	160942	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3550	-10	5	-0.28	305018375	85412	107.90	3520	3610	3520	4625	2495	3560	3571.17	0.00	4117	3626	3592	3546	3512	3466	3610	3530	120	1065	500	2200	5	1	23979459	851	-7.41	7.59	12	0.36	-479.00	468.00	12650	20240221	-71.94	3130	20240909	13.42	12650	-71.94	20240221	3130	13.42	20240909	12650	-71.94	20240221	3130	13.42	20240909	0.39	N	294630	500	119 억	0	N	N	N	N
147	20241105	151003	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3565	5	2	0.14	291517295	81613	103.10	3520	3610	3520	4625	2495	3560	3571.95	0.00	4243	3626	3592	3546	3512	3466	3610	3530	120	1065	500	2200	5	1	23979459	855	-7.44	7.62	12	0.34	-479.00	468.00	12650	20240221	-71.82	3130	20240909	13.90	12650	-71.82	20240221	3130	13.90	20240909	12650	-71.82	20240221	3130	13.90	20240909	0.39	N	294630	500	119 억	0	N	N	N	N
148	20241105	140956	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3585	25	2	0.70	247460050	69256	87.49	3520	3610	3520	4625	2495	3560	3573.12	0.00	-233	3626	3592	3546	3512	3466	3610	3530	120	1065	500	2200	5	1	23979459	860	-7.48	7.66	12	0.29	-479.00	468.00	12650	20240221	-71.66	3130	20240909	14.54	12650	-71.66	20240221	3130	14.54	20240909	12650	-71.66	20240221	3130	14.54	20240909	0.39	N	294630	500	119 억	0	N	N	N	N
149	20241105	131004	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3590	30	2	0.84	215533910	60339	76.23	3520	3610	3520	4625	2495	3560	3572.05	0.00	1843	3626	3592	3546	3512	3466	3610	3530	120	1065	500	2200	5	1	23979459	861	-7.49	7.67	12	0.25	-479.00	468.00	12650	20240221	-71.62	3130	20240909	14.70	12650	-71.62	20240221	3130	14.70	20240909	12650	-71.62	20240221	3130	14.70	20240909	0.39	N	294630	500	119 억	0	N	N	N	N
150	20241105	120953	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3580	20	2	0.56	156662915	43878	55.43	3520	3610	3520	4625	2495	3560	3570.42	0.00	-7742	3626	3592	3546	3512	3466	3610	3530	120	1065	500	2200	5	1	23979459	858	-7.47	7.65	12	0.18	-479.00	468.00	12650	20240221	-71.70	3130	20240909	14.38	12650	-71.70	20240221	3130	14.38	20240909	12650	-71.70	20240221	3130	14.38	20240909	0.39	N	294630	500	119 억	0	N	N	N	N
151	20241105	110941	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3585	25	2	0.70	139924275	39198	49.52	3520	3610	3520	4625	2495	3560	3569.68	0.00	-8185	3626	3592	3546	3512	3466	3610	3530	120	1065	500	2200	5	1	23979459	860	-7.48	7.66	12	0.16	-479.00	468.00	12650	20240221	-71.66	3130	20240909	14.54	12650	-71.66	20240221	3130	14.54	20240909	12650	-71.66	20240221	3130	14.54	20240909	0.39	N	294630	500	119 억	0	N	N	N	N
152	20241105	100951	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3565	5	2	0.14	106070540	29714	37.54	3520	3610	3520	4625	2495	3560	3569.72	0.00	-7040	3626	3592	3546	3512	3466	3610	3530	120	1065	500	2200	5	1	23979459	855	-7.44	7.62	12	0.12	-479.00	468.00	12650	20240221	-71.82	3130	20240909	13.90	12650	-71.82	20240221	3130	13.90	20240909	12650	-71.82	20240221	3130	13.90	20240909	0.39	N	294630	500	119 억	0	N	N	N	N
153	20241105	090946	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3535	-25	5	-0.70	15883630	4472	5.65	3520	3610	3520	4625	2495	3560	3551.80	0.00	3227	3626	3592	3546	3512	3466	3610	3530	120	1065	500	2200	5	1	23979459	848	-7.38	7.55	12	0.02	-479.00	468.00	12650	20240221	-72.06	3130	20240909	12.94	12650	-72.06	20240221	3130	12.94	20240909	12650	-72.06	20240221	3130	12.94	20240909	0.39	N	294630	500	119 억	0	N	N	N	N
154	20241104	160940	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3560	50	2	1.42	279230030	78838	62.05	3510	3580	3500	4560	2460	3510	3541.80	0.00	31058	3603	3556	3533	3486	3463	3545	3475	120	1050	500	2170	5	1	23979459	854	-7.43	7.61	12	0.33	-479.00	468.00	12650	20240221	-71.86	3130	20240909	13.74	12650	-71.86	20240221	3130	13.74	20240909	12650	-71.86	20240221	3130	13.74	20240909	0.39	N	294630	500	119 억	0	N	N	N	N
155	20241104	151000	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3570	60	2	1.71	274370515	77474	60.98	3510	3580	3500	4560	2460	3510	3541.45	0.00	30172	3603	3556	3533	3486	3463	3545	3475	120	1050	500	2170	5	1	23979459	856	-7.45	7.63	12	0.32	-479.00	468.00	12650	20240221	-71.78	3130	20240909	14.06	12650	-71.78	20240221	3130	14.06	20240909	12650	-71.78	20240221	3130	14.06	20240909	0.39	N	294630	500	119 억	0	N	N	N	N
156	20241104	140941	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3560	50	2	1.42	230586840	65164	51.29	3510	3580	3500	4560	2460	3510	3538.56	0.00	22000	3603	3556	3533	3486	3463	3545	3475	120	1050	500	2170	5	1	23979459	854	-7.43	7.61	12	0.27	-479.00	468.00	12650	20240221	-71.86	3130	20240909	13.74	12650	-71.86	20240221	3130	13.74	20240909	12650	-71.86	20240221	3130	13.74	20240909	0.39	N	294630	500	119 억	0	N	N	N	N
157	20241104	130913	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3575	65	2	1.85	220320525	62276	49.02	3510	3580	3500	4560	2460	3510	3537.81	0.00	21673	3603	3556	3533	3486	3463	3545	3475	120	1050	500	2170	5	1	23979459	857	-7.46	7.64	12	0.26	-479.00	468.00	12650	20240221	-71.74	3130	20240909	14.22	12650	-71.74	20240221	3130	14.22	20240909	12650	-71.74	20240221	3130	14.22	20240909	0.39	N	294630	500	119 억	0	N	N	N	N
158	20241104	120928	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3550	40	2	1.14	174151710	49308	38.81	3510	3560	3500	4560	2460	3510	3531.92	0.00	16804	3603	3556	3533	3486	3463	3545	3475	120	1050	500	2170	5	1	23979459	851	-7.41	7.59	12	0.21	-479.00	468.00	12650	20240221	-71.94	3130	20240909	13.42	12650	-71.94	20240221	3130	13.42	20240909	12650	-71.94	20240221	3130	13.42	20240909	0.39	N	294630	500	119 억	0	N	N	N	N
159	20241104	110921	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3550	40	2	1.14	140084830	39706	31.25	3510	3560	3500	4560	2460	3510	3528.05	0.00	13806	3603	3556	3533	3486	3463	3545	3475	120	1050	500	2170	5	1	23979459	851	-7.41	7.59	12	0.17	-479.00	468.00	12650	20240221	-71.94	3130	20240909	13.42	12650	-71.94	20240221	3130	13.42	20240909	12650	-71.94	20240221	3130	13.42	20240909	0.39	N	294630	500	119 억	0	N	N	N	N
160	20241104	100911	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3555	45	2	1.28	97773340	27760	21.85	3510	3560	3500	4560	2460	3510	3522.09	0.00	8581	3603	3556	3533	3486	3463	3545	3475	120	1050	500	2170	5	1	23979459	852	-7.42	7.60	12	0.12	-479.00	468.00	12650	20240221	-71.90	3130	20240909	13.58	12650	-71.90	20240221	3130	13.58	20240909	12650	-71.90	20240221	3130	13.58	20240909	0.39	N	294630	500	119 억	0	N	N	N	N
161	20241104	090924	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3520	10	2	0.28	28996655	8243	6.49	3510	3540	3500	4560	2460	3510	3517.73	0.00	813	3603	3556	3533	3486	3463	3545	3475	120	1050	500	2170	5	1	23979459	844	-7.35	7.52	12	0.03	-479.00	468.00	12650	20240221	-72.17	3130	20240909	12.46	12650	-72.17	20240221	3130	12.46	20240909	12650	-72.17	20240221	3130	12.46	20240909	0.39	N	294630	500	119 억	0	N	N	N	N
162	20241101	160852	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3510	-55	5	-1.54	441704945	125329	79.07	3565	3580	3510	4630	2500	3565	3524.38	0.00	-24941	3671	3617	3546	3492	3421	3645	3520	120	1065	500	2210	5	1	23979459	842	-7.33	7.50	12	0.52	-479.00	468.00	12650	20240221	-72.25	3130	20240909	12.14	12650	-72.25	20240221	3130	12.14	20240909	12650	-72.25	20240221	3130	12.14	20240909	0.39	N	294630	500	119 억	0	N	N	N	N
163	20241101	150912	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3515	-50	5	-1.40	414811505	117670	74.24	3565	3580	3510	4630	2500	3565	3525.21	0.00	-22302	3671	3617	3546	3492	3421	3645	3520	120	1065	500	2210	5	1	23979459	843	-7.34	7.51	12	0.49	-479.00	468.00	12650	20240221	-72.21	3130	20240909	12.30	12650	-72.21	20240221	3130	12.30	20240909	12650	-72.21	20240221	3130	12.30	20240909	0.39	N	294630	500	119 억	0	N	N	N	N
164	20241101	140837	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3525	-40	5	-1.12	331763955	94063	59.34	3565	3580	3510	4630	2500	3565	3527.04	0.00	-8320	3671	3617	3546	3492	3421	3645	3520	120	1065	500	2210	5	1	23979459	845	-7.36	7.53	12	0.39	-479.00	468.00	12650	20240221	-72.13	3130	20240909	12.62	12650	-72.13	20240221	3130	12.62	20240909	12650	-72.13	20240221	3130	12.62	20240909	0.39	N	294630	500	119 억	0	N	N	N	N
165	20241101	131038	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3535	-30	5	-0.84	282510875	80104	50.54	3565	3580	3510	4630	2500	3565	3526.80	0.00	-2811	3671	3617	3546	3492	3421	3645	3520	120	1065	500	2210	5	1	23979459	848	-7.38	7.55	12	0.33	-479.00	468.00	12650	20240221	-72.06	3130	20240909	12.94	12650	-72.06	20240221	3130	12.94	20240909	12650	-72.06	20240221	3130	12.94	20240909	0.39	N	294630	500	119 억	0	N	N	N	N
166	20241101	121038	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3540	-25	5	-0.70	237532535	67356	42.49	3565	3580	3510	4630	2500	3565	3526.52	0.00	-1928	3671	3617	3546	3492	3421	3645	3520	120	1065	500	2210	5	1	23979459	849	-7.39	7.56	12	0.28	-479.00	468.00	12650	20240221	-72.02	3130	20240909	13.10	12650	-72.02	20240221	3130	13.10	20240909	12650	-72.02	20240221	3130	13.10	20240909	0.39	N	294630	500	119 억	0	N	N	N	N
167	20241101	111035	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3535	-30	5	-0.84	227747730	64584	40.75	3565	3580	3510	4630	2500	3565	3526.38	0.00	-1448	3671	3617	3546	3492	3421	3645	3520	120	1065	500	2210	5	1	23979459	848	-7.38	7.55	12	0.27	-479.00	468.00	12650	20240221	-72.06	3130	20240909	12.94	12650	-72.06	20240221	3130	12.94	20240909	12650	-72.06	20240221	3130	12.94	20240909	0.39	N	294630	500	119 억	0	N	N	N	N
168	20241101	101036	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3525	-40	5	-1.12	150124780	42539	26.84	3565	3580	3510	4630	2500	3565	3529.11	0.00	-494	3671	3617	3546	3492	3421	3645	3520	120	1065	500	2210	5	1	23979459	845	-7.36	7.53	12	0.18	-479.00	468.00	12650	20240221	-72.13	3130	20240909	12.62	12650	-72.13	20240221	3130	12.62	20240909	12650	-72.13	20240221	3130	12.62	20240909	0.39	N	294630	500	119 억	0	N	N	N	N
169	20241101	091033	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3530	-35	5	-0.98	32414270	9142	5.77	3565	3580	3510	4630	2500	3565	3545.64	0.00	-3259	3671	3617	3546	3492	3421	3645	3520	120	1065	500	2210	5	1	23979459	846	-7.37	7.54	12	0.04	-479.00	468.00	12650	20240221	-72.09	3130	20240909	12.78	12650	-72.09	20240221	3130	12.78	20240909	12650	-72.09	20240221	3130	12.78	20240909	0.39	N	294630	500	119 억	0	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History