KissMeData/317770/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

72 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	161242	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2775	-95	5	-3.31	312225815	112019	161.07	2875	2905	2730	3730	2010	2870	2787.39	1.59	-39838	2966	2917	2846	2797	2726	2942	2822	119	860	500	2000	5	1	23749607	659	-16.62	1.15	12	0.47	-167.00	2410.00	7880	20231221	-64.78	2555	20241010	8.61	6600	-57.95	20240103	2555	8.61	20241010	7880	-64.78	20231221	2555	8.61	20241010	2.95	N	317770	500	118 억	376667	N	N	N	N
3	20241129	151259	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2780	-90	5	-3.14	284255105	101950	146.59	2875	2905	2730	3730	2010	2870	2788.18	1.59	-40957	2966	2917	2846	2797	2726	2942	2822	119	860	500	2000	5	1	23749607	660	-16.65	1.15	12	0.43	-167.00	2410.00	7880	20231221	-64.72	2555	20241010	8.81	6600	-57.88	20240103	2555	8.81	20241010	7880	-64.72	20231221	2555	8.81	20241010	2.95	N	317770	500	118 억	376667	N	N	N	N
4	20241129	141301	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2825	-45	5	-1.57	252428910	90561	130.21	2875	2905	2730	3730	2010	2870	2787.39	1.59	-35558	2966	2917	2846	2797	2726	2942	2822	119	860	500	2000	5	1	23749607	671	-16.92	1.17	12	0.38	-167.00	2410.00	7880	20231221	-64.15	2555	20241010	10.57	6600	-57.20	20240103	2555	10.57	20241010	7880	-64.15	20231221	2555	10.57	20241010	2.95	N	317770	500	118 억	376667	N	N	N	N
5	20241129	131256	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2765	-105	5	-3.66	201165725	72092	103.66	2875	2905	2730	3730	2010	2870	2790.40	1.59	-23529	2966	2917	2846	2797	2726	2942	2822	119	860	500	2000	5	1	23749607	657	-16.56	1.15	12	0.30	-167.00	2410.00	7880	20231221	-64.91	2555	20241010	8.22	6600	-58.11	20240103	2555	8.22	20241010	7880	-64.91	20231221	2555	8.22	20241010	2.95	N	317770	500	118 억	376667	N	N	N	N
6	20241129	121258	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2790	-80	5	-2.79	106054165	37644	54.13	2875	2905	2790	3730	2010	2870	2817.29	1.59	-13420	2966	2917	2846	2797	2726	2942	2822	119	860	500	2000	5	1	23749607	663	-16.71	1.16	12	0.16	-167.00	2410.00	7880	20231221	-64.59	2555	20241010	9.20	6600	-57.73	20240103	2555	9.20	20241010	7880	-64.59	20231221	2555	9.20	20241010	2.95	N	317770	500	118 억	376667	N	N	N	N
7	20241129	111300	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2830	-40	5	-1.39	70223930	24831	35.70	2875	2905	2805	3730	2010	2870	2828.07	1.59	-9744	2966	2917	2846	2797	2726	2942	2822	119	860	500	2000	5	1	23749607	672	-16.95	1.17	12	0.10	-167.00	2410.00	7880	20231221	-64.09	2555	20241010	10.76	6600	-57.12	20240103	2555	10.76	20241010	7880	-64.09	20231221	2555	10.76	20241010	2.95	N	317770	500	118 억	376667	N	N	N	N
8	20241129	101252	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2830	-40	5	-1.39	60079455	21236	30.53	2875	2905	2805	3730	2010	2870	2829.13	1.59	-9031	2966	2917	2846	2797	2726	2942	2822	119	860	500	2000	5	1	23749607	672	-16.95	1.17	12	0.09	-167.00	2410.00	7880	20231221	-64.09	2555	20241010	10.76	6600	-57.12	20240103	2555	10.76	20241010	7880	-64.09	20231221	2555	10.76	20241010	2.95	N	317770	500	118 억	376667	N	N	N	N
9	20241129	091257	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2835	-35	5	-1.22	12814390	4473	6.43	2875	2905	2835	3730	2010	2870	2864.83	1.59	-3558	2966	2917	2846	2797	2726	2942	2822	119	860	500	2000	5	1	23749607	673	-16.98	1.18	12	0.02	-167.00	2410.00	7880	20231221	-64.02	2555	20241010	10.96	6600	-57.05	20240103	2555	10.96	20241010	7880	-64.02	20231221	2555	10.96	20241010	2.95	N	317770	500	118 억	376667	N	N	N	N
10	20241128	161239	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2870	20	2	0.70	193676600	68248	36.38	2780	2895	2775	3705	1995	2850	2837.78	1.59	-616	3096	2972	2881	2757	2666	2927	2712	119	855	500	1990	5	1	23749607	682	-17.19	1.19	12	0.29	-167.00	2410.00	7880	20231221	-63.58	2555	20241010	12.33	6600	-56.52	20240103	2555	12.33	20241010	7880	-63.58	20231221	2555	12.33	20241010	2.95	N	317770	500	118 억	377023	N	N	N	N
11	20241128	151304	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2885	35	2	1.23	163222490	57655	30.73	2780	2885	2775	3705	1995	2850	2831.02	1.59	-327	3096	2972	2881	2757	2666	2927	2712	119	855	500	1990	5	1	23749607	685	-17.28	1.20	12	0.24	-167.00	2410.00	7880	20231221	-63.39	2555	20241010	12.92	6600	-56.29	20240103	2555	12.92	20241010	7880	-63.39	20231221	2555	12.92	20241010	2.95	N	317770	500	118 억	377023	N	N	N	N
12	20241128	141301	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2845	-5	5	-0.18	105518895	37480	19.98	2780	2850	2775	3705	1995	2850	2815.34	1.59	-4829	3096	2972	2881	2757	2666	2927	2712	119	855	500	1990	5	1	23749607	676	-17.04	1.18	12	0.16	-167.00	2410.00	7880	20231221	-63.90	2555	20241010	11.35	6600	-56.89	20240103	2555	11.35	20241010	7880	-63.90	20231221	2555	11.35	20241010	2.95	N	317770	500	118 억	377023	N	N	N	N
13	20241128	131259	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2845	-5	5	-0.18	99283990	35279	18.80	2780	2850	2775	3705	1995	2850	2814.25	1.59	-4062	3096	2972	2881	2757	2666	2927	2712	119	855	500	1990	5	1	23749607	676	-17.04	1.18	12	0.15	-167.00	2410.00	7880	20231221	-63.90	2555	20241010	11.35	6600	-56.89	20240103	2555	11.35	20241010	7880	-63.90	20231221	2555	11.35	20241010	2.95	N	317770	500	118 억	377023	N	N	N	N
14	20241128	121258	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2815	-35	5	-1.23	76738165	27297	14.55	2780	2850	2775	3705	1995	2850	2811.23	1.59	-4739	3096	2972	2881	2757	2666	2927	2712	119	855	500	1990	5	1	23749607	669	-16.86	1.17	12	0.11	-167.00	2410.00	7880	20231221	-64.28	2555	20241010	10.18	6600	-57.35	20240103	2555	10.18	20241010	7880	-64.28	20231221	2555	10.18	20241010	2.95	N	317770	500	118 억	377023	N	N	N	N
15	20241128	111300	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2845	-5	5	-0.18	68136000	24256	12.93	2780	2850	2775	3705	1995	2850	2809.04	1.59	-3583	3096	2972	2881	2757	2666	2927	2712	119	855	500	1990	5	1	23749607	676	-17.04	1.18	12	0.10	-167.00	2410.00	7880	20231221	-63.90	2555	20241010	11.35	6600	-56.89	20240103	2555	11.35	20241010	7880	-63.90	20231221	2555	11.35	20241010	2.95	N	317770	500	118 억	377023	N	N	N	N
16	20241128	101259	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2820	-30	5	-1.05	48980825	17495	9.33	2780	2845	2775	3705	1995	2850	2799.70	1.59	-2288	3096	2972	2881	2757	2666	2927	2712	119	855	500	1990	5	1	23749607	670	-16.89	1.17	12	0.07	-167.00	2410.00	7880	20231221	-64.21	2555	20241010	10.37	6600	-57.27	20240103	2555	10.37	20241010	7880	-64.21	20231221	2555	10.37	20241010	2.95	N	317770	500	118 억	377023	N	N	N	N
17	20241128	091257	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2820	-30	5	-1.05	25576110	9156	4.88	2780	2845	2775	3705	1995	2850	2793.37	1.59	392	3096	2972	2881	2757	2666	2927	2712	119	855	500	1990	5	1	23749607	670	-16.89	1.17	12	0.04	-167.00	2410.00	7880	20231221	-64.21	2555	20241010	10.37	6600	-57.27	20240103	2555	10.37	20241010	7880	-64.21	20231221	2555	10.37	20241010	2.95	N	317770	500	118 억	377023	N	N	N	N
18	20241127	161225	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2850	-90	5	-3.06	535942300	186786	61.00	2960	3005	2790	3820	2060	2940	2869.29	1.74	-36892	3253	3096	2918	2761	2583	3175	2840	119	880	500	2050	5	1	23749607	677	-17.07	1.18	12	0.79	-167.00	2410.00	7880	20231221	-63.83	2555	20241010	11.55	6600	-56.82	20240103	2555	11.55	20241010	7880	-63.83	20231221	2555	11.55	20241010	2.91	N	317770	500	118 억	412600	N	N	N	N
19	20241127	151251	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2815	-125	5	-4.25	525980915	183277	59.86	2960	3005	2790	3820	2060	2940	2869.87	1.74	-34921	3253	3096	2918	2761	2583	3175	2840	119	880	500	2050	5	1	23749607	669	-16.86	1.17	12	0.77	-167.00	2410.00	7880	20231221	-64.28	2555	20241010	10.18	6600	-57.35	20240103	2555	10.18	20241010	7880	-64.28	20231221	2555	10.18	20241010	2.91	N	317770	500	118 억	412600	N	N	N	N
20	20241127	141244	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2815	-125	5	-4.25	508621655	177118	57.84	2960	3005	2790	3820	2060	2940	2871.65	1.74	-34112	3253	3096	2918	2761	2583	3175	2840	119	880	500	2050	5	1	23749607	669	-16.86	1.17	12	0.75	-167.00	2410.00	7880	20231221	-64.28	2555	20241010	10.18	6600	-57.35	20240103	2555	10.18	20241010	7880	-64.28	20231221	2555	10.18	20241010	2.91	N	317770	500	118 억	412600	N	N	N	N
21	20241127	131240	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2840	-100	5	-3.40	394246290	136375	44.54	2960	3005	2820	3820	2060	2940	2890.90	1.74	-22174	3253	3096	2918	2761	2583	3175	2840	119	880	500	2050	5	1	23749607	674	-17.01	1.18	12	0.57	-167.00	2410.00	7880	20231221	-63.96	2555	20241010	11.15	6600	-56.97	20240103	2555	11.15	20241010	7880	-63.96	20231221	2555	11.15	20241010	2.91	N	317770	500	118 억	412600	N	N	N	N
22	20241127	121254	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2845	-95	5	-3.23	343615375	118511	38.70	2960	3005	2825	3820	2060	2940	2899.44	1.74	-14620	3253	3096	2918	2761	2583	3175	2840	119	880	500	2050	5	1	23749607	676	-17.04	1.18	12	0.50	-167.00	2410.00	7880	20231221	-63.90	2555	20241010	11.35	6600	-56.89	20240103	2555	11.35	20241010	7880	-63.90	20231221	2555	11.35	20241010	2.91	N	317770	500	118 억	412600	N	N	N	N
23	20241127	111248	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2835	-105	5	-3.57	294715265	101309	33.09	2960	3005	2830	3820	2060	2940	2909.07	1.74	-9205	3253	3096	2918	2761	2583	3175	2840	119	880	500	2050	5	1	23749607	673	-16.98	1.18	12	0.43	-167.00	2410.00	7880	20231221	-64.02	2555	20241010	10.96	6600	-57.05	20240103	2555	10.96	20241010	7880	-64.02	20231221	2555	10.96	20241010	2.91	N	317770	500	118 억	412600	N	N	N	N
24	20241127	101248	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2910	-30	5	-1.02	159233010	54186	17.70	2960	3005	2910	3820	2060	2940	2938.64	1.74	1619	3253	3096	2918	2761	2583	3175	2840	119	880	500	2050	5	1	23749607	691	-17.43	1.21	12	0.23	-167.00	2410.00	7880	20231221	-63.07	2555	20241010	13.89	6600	-55.91	20240103	2555	13.89	20241010	7880	-63.07	20231221	2555	13.89	20241010	2.91	N	317770	500	118 억	412600	N	N	N	N
25	20241127	091247	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2940	0	3	0.00	50015485	16875	5.51	2960	3005	2925	3820	2060	2940	2963.88	1.74	-7591	3253	3096	2918	2761	2583	3175	2840	119	880	500	2050	5	1	23749607	698	-17.60	1.22	12	0.07	-167.00	2410.00	7880	20231221	-62.69	2555	20241010	15.07	6600	-55.45	20240103	2555	15.07	20241010	7880	-62.69	20231221	2555	15.07	20241010	2.91	N	317770	500	118 억	412600	N	N	N	N
26	20241126	161226	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2940	170	2	6.14	882024695	305100	145.14	2770	3075	2740	3600	1940	2770	2890.88	1.43	73690	2966	2867	2796	2697	2626	2832	2662	119	830	500	1930	5	1	23749607	698	-17.60	1.22	12	1.28	-167.00	2410.00	7880	20231221	-62.69	2555	20241010	15.07	6600	-55.45	20240103	2555	15.07	20241010	7880	-62.69	20231221	2555	15.07	20241010	2.95	N	317770	500	118 억	338888	N	N	N	N
27	20241126	151240	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2940	170	2	6.14	862094850	298328	141.92	2770	3075	2740	3600	1940	2770	2889.76	1.43	78118	2966	2867	2796	2697	2626	2832	2662	119	830	500	1930	5	1	23749607	698	-17.60	1.22	12	1.26	-167.00	2410.00	7880	20231221	-62.69	2555	20241010	15.07	6600	-55.45	20240103	2555	15.07	20241010	7880	-62.69	20231221	2555	15.07	20241010	2.95	N	317770	500	118 억	338888	N	N	N	N
28	20241126	141242	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2955	185	2	6.68	474625715	167700	79.78	2770	2965	2740	3600	1940	2770	2830.21	1.43	67905	2966	2867	2796	2697	2626	2832	2662	119	830	500	1930	5	1	23749607	702	-17.69	1.23	12	0.71	-167.00	2410.00	7880	20231221	-62.50	2555	20241010	15.66	6600	-55.23	20240103	2555	15.66	20241010	7880	-62.50	20231221	2555	15.66	20241010	2.95	N	317770	500	118 억	338888	N	N	N	N
29	20241126	131236	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2840	70	2	2.53	347931335	124078	59.03	2770	2875	2740	3600	1940	2770	2804.13	1.43	40763	2966	2867	2796	2697	2626	2832	2662	119	830	500	1930	5	1	23749607	674	-17.01	1.18	12	0.52	-167.00	2410.00	7880	20231221	-63.96	2555	20241010	11.15	6600	-56.97	20240103	2555	11.15	20241010	7880	-63.96	20231221	2555	11.15	20241010	2.95	N	317770	500	118 억	338888	N	N	N	N
30	20241126	121244	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2855	85	2	3.07	328299660	117170	55.74	2770	2875	2740	3600	1940	2770	2801.91	1.43	35771	2966	2867	2796	2697	2626	2832	2662	119	830	500	1930	5	1	23749607	678	-17.10	1.18	12	0.49	-167.00	2410.00	7880	20231221	-63.77	2555	20241010	11.74	6600	-56.74	20240103	2555	11.74	20241010	7880	-63.77	20231221	2555	11.74	20241010	2.95	N	317770	500	118 억	338888	N	N	N	N
31	20241126	111247	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2850	80	2	2.89	304182865	108643	51.68	2770	2875	2740	3600	1940	2770	2799.84	1.43	33365	2966	2867	2796	2697	2626	2832	2662	119	830	500	1930	5	1	23749607	677	-17.07	1.18	12	0.46	-167.00	2410.00	7880	20231221	-63.83	2555	20241010	11.55	6600	-56.82	20240103	2555	11.55	20241010	7880	-63.83	20231221	2555	11.55	20241010	2.95	N	317770	500	118 억	338888	N	N	N	N
32	20241126	101257	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2795	25	2	0.90	190007075	68338	32.51	2770	2875	2740	3600	1940	2770	2780.40	1.43	19565	2966	2867	2796	2697	2626	2832	2662	119	830	500	1930	5	1	23749607	664	-16.74	1.16	12	0.29	-167.00	2410.00	7880	20231221	-64.53	2555	20241010	9.39	6600	-57.65	20240103	2555	9.39	20241010	7880	-64.53	20231221	2555	9.39	20241010	2.95	N	317770	500	118 억	338888	N	N	N	N
33	20241126	091245	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2780	10	2	0.36	65619010	23816	11.33	2770	2815	2740	3600	1940	2770	2755.25	1.43	4129	2966	2867	2796	2697	2626	2832	2662	119	830	500	1930	5	1	23749607	660	-16.65	1.15	12	0.10	-167.00	2410.00	7880	20231221	-64.72	2555	20241010	8.81	6600	-57.88	20240103	2555	8.81	20241010	7880	-64.72	20231221	2555	8.81	20241010	2.95	N	317770	500	118 억	338888	N	N	N	N
34	20241125	161212	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2770	-45	5	-1.60	579241200	207659	75.10	2780	2895	2725	3655	1975	2815	2789.53	1.44	-4606	3055	2935	2845	2725	2635	2890	2680	119	840	500	1970	5	1	23749607	658	-16.59	1.15	12	0.87	-167.00	2410.00	7880	20231221	-64.85	2555	20241010	8.41	6600	-58.03	20240103	2555	8.41	20241010	7880	-64.85	20231221	2555	8.41	20241010	3.00	N	317770	500	118 억	342589	N	N	N	N
35	20241125	151237	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2805	-10	5	-0.36	449938385	161514	58.41	2780	2895	2725	3655	1975	2815	2785.75	1.44	4986	3055	2935	2845	2725	2635	2890	2680	119	840	500	1970	5	1	23749607	666	-16.80	1.16	12	0.68	-167.00	2410.00	7880	20231221	-64.40	2555	20241010	9.78	6600	-57.50	20240103	2555	9.78	20241010	7880	-64.40	20231221	2555	9.78	20241010	3.00	N	317770	500	118 억	342589	N	N	N	N
36	20241125	141233	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2785	-30	5	-1.07	365413365	131061	47.40	2780	2895	2725	3655	1975	2815	2788.12	1.44	8530	3055	2935	2845	2725	2635	2890	2680	119	840	500	1970	5	1	23749607	661	-16.68	1.16	12	0.55	-167.00	2410.00	7880	20231221	-64.66	2555	20241010	9.00	6600	-57.80	20240103	2555	9.00	20241010	7880	-64.66	20231221	2555	9.00	20241010	3.00	N	317770	500	118 억	342589	N	N	N	N
37	20241125	131224	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2785	-30	5	-1.07	334490820	119967	43.39	2780	2895	2725	3655	1975	2815	2788.19	1.44	9596	3055	2935	2845	2725	2635	2890	2680	119	840	500	1970	5	1	23749607	661	-16.68	1.16	12	0.51	-167.00	2410.00	7880	20231221	-64.66	2555	20241010	9.00	6600	-57.80	20240103	2555	9.00	20241010	7880	-64.66	20231221	2555	9.00	20241010	3.00	N	317770	500	118 억	342589	N	N	N	N
38	20241125	121239	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2835	20	2	0.71	314557420	112819	40.80	2780	2895	2725	3655	1975	2815	2788.16	1.44	9396	3055	2935	2845	2725	2635	2890	2680	119	840	500	1970	5	1	23749607	673	-16.98	1.18	12	0.48	-167.00	2410.00	7880	20231221	-64.02	2555	20241010	10.96	6600	-57.05	20240103	2555	10.96	20241010	7880	-64.02	20231221	2555	10.96	20241010	3.00	N	317770	500	118 억	342589	N	N	N	N
39	20241125	111232	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2795	-20	5	-0.71	240380595	86448	31.26	2780	2895	2725	3655	1975	2815	2780.64	1.44	26553	3055	2935	2845	2725	2635	2890	2680	119	840	500	1970	5	1	23749607	664	-16.74	1.16	12	0.36	-167.00	2410.00	7880	20231221	-64.53	2555	20241010	9.39	6600	-57.65	20240103	2555	9.39	20241010	7880	-64.53	20231221	2555	9.39	20241010	3.00	N	317770	500	118 억	342589	N	N	N	N
40	20241125	101216	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2815	0	3	0.00	208207650	74935	27.10	2780	2895	2725	3655	1975	2815	2778.51	1.44	24425	3055	2935	2845	2725	2635	2890	2680	119	840	500	1970	5	1	23749607	669	-16.86	1.17	12	0.32	-167.00	2410.00	7880	20231221	-64.28	2555	20241010	10.18	6600	-57.35	20240103	2555	10.18	20241010	7880	-64.28	20231221	2555	10.18	20241010	3.00	N	317770	500	118 억	342589	N	N	N	N
41	20241125	091218	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2755	-60	5	-2.13	66864710	23855	8.63	2780	2895	2755	3655	1975	2815	2802.96	1.44	10535	3055	2935	2845	2725	2635	2890	2680	119	840	500	1970	5	1	23749607	654	-16.50	1.14	12	0.10	-167.00	2410.00	7880	20231221	-65.04	2555	20241010	7.83	6600	-58.26	20240103	2555	7.83	20241010	7880	-65.04	20231221	2555	7.83	20241010	3.00	N	317770	500	118 억	342589	N	N	N	N
42	20241122	161111	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2815	-125	5	-4.25	765898545	274030	173.01	2915	2965	2755	3820	2060	2940	2794.94	1.31	30622	3180	3060	2960	2840	2740	3010	2790	119	880	500	2050	5	1	23749607	669	-16.86	1.17	12	1.15	-167.00	2410.00	7880	20231221	-64.28	2555	20241010	10.18	6600	-57.35	20240103	2555	10.18	20241010	7880	-64.28	20231221	2555	10.18	20241010	2.99	N	317770	500	118 억	311843	N	N	N	N
43	20241122	151126	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2780	-160	5	-5.44	732052630	261872	165.34	2915	2965	2755	3820	2060	2940	2795.46	1.31	31426	3180	3060	2960	2840	2740	3010	2790	119	880	500	2050	5	1	23749607	660	-16.65	1.15	12	1.10	-167.00	2410.00	7880	20231221	-64.72	2555	20241010	8.81	6600	-57.88	20240103	2555	8.81	20241010	7880	-64.72	20231221	2555	8.81	20241010	2.99	N	317770	500	118 억	311843	N	N	N	N
44	20241122	141127	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2770	-170	5	-5.78	649505865	232091	146.53	2915	2965	2755	3820	2060	2940	2798.50	1.31	25373	3180	3060	2960	2840	2740	3010	2790	119	880	500	2050	5	1	23749607	658	-16.59	1.15	12	0.98	-167.00	2410.00	7880	20231221	-64.85	2555	20241010	8.41	6600	-58.03	20240103	2555	8.41	20241010	7880	-64.85	20231221	2555	8.41	20241010	2.99	N	317770	500	118 억	311843	N	N	N	N
45	20241122	131121	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2760	-180	5	-6.12	590028965	210599	132.96	2915	2965	2755	3820	2060	2940	2801.67	1.31	25522	3180	3060	2960	2840	2740	3010	2790	119	880	500	2050	5	1	23749607	655	-16.53	1.15	12	0.89	-167.00	2410.00	7880	20231221	-64.97	2555	20241010	8.02	6600	-58.18	20240103	2555	8.02	20241010	7880	-64.97	20231221	2555	8.02	20241010	2.99	N	317770	500	118 억	311843	N	N	N	N
46	20241122	121132	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2765	-175	5	-5.95	376396780	133476	84.27	2915	2965	2765	3820	2060	2940	2819.96	1.31	37778	3180	3060	2960	2840	2740	3010	2790	119	880	500	2050	5	1	23749607	657	-16.56	1.15	12	0.56	-167.00	2410.00	7880	20231221	-64.91	2555	20241010	8.22	6600	-58.11	20240103	2555	8.22	20241010	7880	-64.91	20231221	2555	8.22	20241010	2.99	N	317770	500	118 억	311843	N	N	N	N
47	20241122	111119	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2810	-130	5	-4.42	212889615	74845	47.25	2915	2965	2780	3820	2060	2940	2844.41	1.31	9905	3180	3060	2960	2840	2740	3010	2790	119	880	500	2050	5	1	23749607	667	-16.83	1.17	12	0.32	-167.00	2410.00	7880	20231221	-64.34	2555	20241010	9.98	6600	-57.42	20240103	2555	9.98	20241010	7880	-64.34	20231221	2555	9.98	20241010	2.99	N	317770	500	118 억	311843	N	N	N	N
48	20241122	101137	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2885	-55	5	-1.87	70397710	24292	15.34	2915	2965	2850	3820	2060	2940	2897.98	1.31	-2930	3180	3060	2960	2840	2740	3010	2790	119	880	500	2050	5	1	23749607	685	-17.28	1.20	12	0.10	-167.00	2410.00	7880	20231221	-63.39	2555	20241010	12.92	6600	-56.29	20240103	2555	12.92	20241010	7880	-63.39	20231221	2555	12.92	20241010	2.99	N	317770	500	118 억	311843	N	N	N	N
49	20241122	091128	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2915	-25	5	-0.85	8226050	2834	1.79	2915	2930	2885	3820	2060	2940	2902.63	1.31	272	3180	3060	2960	2840	2740	3010	2790	119	880	500	2050	5	1	23749607	692	-17.46	1.21	12	0.01	-167.00	2410.00	7880	20231221	-63.01	2555	20241010	14.09	6600	-55.83	20240103	2555	14.09	20241010	7880	-63.01	20231221	2555	14.09	20241010	2.99	N	317770	500	118 억	311843	N	N	N	N
50	20241121	161118	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2940	-100	5	-3.29	467260020	158180	123.03	3020	3080	2860	3950	2130	3040	2953.76	1.30	2338	3240	3140	3040	2940	2840	3090	2890	119	910	500	2120	5	1	23749607	698	-17.60	1.22	12	0.67	-167.00	2410.00	7880	20231221	-62.69	2555	20241010	15.07	6600	-55.45	20240103	2555	15.07	20241010	7880	-62.69	20231221	2555	15.07	20241010	2.98	N	317770	500	118 억	309091	N	N	N	N
51	20241121	151139	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2945	-95	5	-3.12	408782140	138084	107.40	3020	3080	2895	3950	2130	3040	2960.12	1.30	4531	3240	3140	3040	2940	2840	3090	2890	119	910	500	2120	5	1	23749607	699	-17.63	1.22	12	0.58	-167.00	2410.00	7880	20231221	-62.63	2555	20241010	15.26	6600	-55.38	20240103	2555	15.26	20241010	7880	-62.63	20231221	2555	15.26	20241010	2.98	N	317770	500	118 억	309091	N	N	N	N
52	20241121	141137	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2910	-130	5	-4.28	364904850	123051	95.71	3020	3080	2900	3950	2130	3040	2965.19	1.30	6492	3240	3140	3040	2940	2840	3090	2890	119	910	500	2120	5	1	23749607	691	-17.43	1.21	12	0.52	-167.00	2410.00	7880	20231221	-63.07	2555	20241010	13.89	6600	-55.91	20240103	2555	13.89	20241010	7880	-63.07	20231221	2555	13.89	20241010	2.98	N	317770	500	118 억	309091	N	N	N	N
53	20241121	131130	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2970	-70	5	-2.30	273320180	91878	71.46	3020	3080	2940	3950	2130	3040	2974.48	1.30	5066	3240	3140	3040	2940	2840	3090	2890	119	910	500	2120	5	1	23749607	705	-17.78	1.23	12	0.39	-167.00	2410.00	7880	20231221	-62.31	2555	20241010	16.24	6600	-55.00	20240103	2555	16.24	20241010	7880	-62.31	20231221	2555	16.24	20241010	2.98	N	317770	500	118 억	309091	N	N	N	N
54	20241121	121131	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3015	-25	5	-0.82	127786950	42675	33.19	3020	3080	2970	3950	2130	3040	2993.92	1.30	898	3240	3140	3040	2940	2840	3090	2890	119	910	500	2120	5	1	23749607	716	-18.05	1.25	12	0.18	-167.00	2410.00	7880	20231221	-61.74	2555	20241010	18.00	6600	-54.32	20240103	2555	18.00	20241010	7880	-61.74	20231221	2555	18.00	20241010	2.98	N	317770	500	118 억	309091	N	N	N	N
55	20241121	111136	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3000	-40	5	-1.32	109802195	36672	28.52	3020	3080	2970	3950	2130	3040	2993.58	1.30	1531	3240	3140	3040	2940	2840	3090	2890	119	910	500	2120	5	1	23749607	712	-17.96	1.24	12	0.15	-167.00	2410.00	7880	20231221	-61.93	2555	20241010	17.42	6600	-54.55	20240103	2555	17.42	20241010	7880	-61.93	20231221	2555	17.42	20241010	2.98	N	317770	500	118 억	309091	N	N	N	N
56	20241121	101134	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3035	-5	5	-0.16	85522135	28545	22.20	3020	3080	2970	3950	2130	3040	2995.32	1.30	7524	3240	3140	3040	2940	2840	3090	2890	119	910	500	2120	5	1	23749607	721	-18.17	1.26	12	0.12	-167.00	2410.00	7880	20231221	-61.48	2555	20241010	18.79	6600	-54.02	20240103	2555	18.79	20241010	7880	-61.48	20231221	2555	18.79	20241010	2.98	N	317770	500	118 억	309091	N	N	N	N
57	20241121	091135	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2990	-50	5	-1.64	11459400	3779	2.94	3020	3065	2985	3950	2130	3040	3031.32	1.30	-1533	3240	3140	3040	2940	2840	3090	2890	119	910	500	2120	5	1	23749607	710	-17.90	1.24	12	0.02	-167.00	2410.00	7880	20231221	-62.06	2555	20241010	17.03	6600	-54.70	20240103	2555	17.03	20241010	7880	-62.06	20231221	2555	17.03	20241010	2.98	N	317770	500	118 억	309091	N	N	N	N
58	20241120	161125	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3040	-110	5	-3.49	384583305	127891	169.17	3100	3140	2940	4095	2205	3150	3007.00	1.42	-28367	3336	3242	3141	3047	2946	3290	3095	119	945	500	2200	5	1	23749607	722	-18.20	1.26	12	0.54	-167.00	2410.00	7880	20231221	-61.42	2555	20241010	18.98	6600	-53.94	20240103	2555	18.98	20241010	7880	-61.42	20231221	2555	18.98	20241010	2.99	N	317770	500	118 억	337449	N	N	N	N
59	20241120	151139	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3025	-125	5	-3.97	372957730	124052	164.10	3100	3140	2940	4095	2205	3150	3006.46	1.42	-26983	3336	3242	3141	3047	2946	3290	3095	119	945	500	2200	5	1	23749607	718	-18.11	1.26	12	0.52	-167.00	2410.00	7880	20231221	-61.61	2555	20241010	18.40	6600	-54.17	20240103	2555	18.40	20241010	7880	-61.61	20231221	2555	18.40	20241010	2.99	N	317770	500	118 억	337449	N	N	N	N
60	20241120	141142	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3035	-115	5	-3.65	338725520	112677	149.05	3100	3140	2940	4095	2205	3150	3006.16	1.42	-23916	3336	3242	3141	3047	2946	3290	3095	119	945	500	2200	5	1	23749607	721	-18.17	1.26	12	0.47	-167.00	2410.00	7880	20231221	-61.48	2555	20241010	18.79	6600	-54.02	20240103	2555	18.79	20241010	7880	-61.48	20231221	2555	18.79	20241010	2.99	N	317770	500	118 억	337449	N	N	N	N
61	20241120	131143	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3020	-130	5	-4.13	317099315	105532	139.60	3100	3140	2940	4095	2205	3150	3004.77	1.42	-23432	3336	3242	3141	3047	2946	3290	3095	119	945	500	2200	5	1	23749607	717	-18.08	1.25	12	0.44	-167.00	2410.00	7880	20231221	-61.68	2555	20241010	18.20	6600	-54.24	20240103	2555	18.20	20241010	7880	-61.68	20231221	2555	18.20	20241010	2.99	N	317770	500	118 억	337449	N	N	N	N
62	20241120	121141	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3035	-115	5	-3.65	288599710	96049	127.05	3100	3140	2940	4095	2205	3150	3004.71	1.42	-23890	3336	3242	3141	3047	2946	3290	3095	119	945	500	2200	5	1	23749607	721	-18.17	1.26	12	0.40	-167.00	2410.00	7880	20231221	-61.48	2555	20241010	18.79	6600	-54.02	20240103	2555	18.79	20241010	7880	-61.48	20231221	2555	18.79	20241010	2.99	N	317770	500	118 억	337449	N	N	N	N
63	20241120	111145	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2975	-175	5	-5.56	254705700	84672	112.00	3100	3140	2940	4095	2205	3150	3008.15	1.42	-20387	3336	3242	3141	3047	2946	3290	3095	119	945	500	2200	5	1	23749607	707	-17.81	1.23	12	0.36	-167.00	2410.00	7880	20231221	-62.25	2555	20241010	16.44	6600	-54.92	20240103	2555	16.44	20241010	7880	-62.25	20231221	2555	16.44	20241010	2.99	N	317770	500	118 억	337449	N	N	N	N
64	20241120	101144	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3010	-140	5	-4.44	118485480	38970	51.55	3100	3140	3000	4095	2205	3150	3040.43	1.42	-16143	3336	3242	3141	3047	2946	3290	3095	119	945	500	2200	5	1	23749607	715	-18.02	1.25	12	0.16	-167.00	2410.00	7880	20231221	-61.80	2555	20241010	17.81	6600	-54.39	20240103	2555	17.81	20241010	7880	-61.80	20231221	2555	17.81	20241010	2.99	N	317770	500	118 억	337449	N	N	N	N
65	20241120	091141	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3050	-100	5	-3.17	39337315	12805	16.94	3100	3140	3050	4095	2205	3150	3072.03	1.42	1731	3336	3242	3141	3047	2946	3290	3095	119	945	500	2200	5	1	23749607	724	-18.26	1.27	12	0.05	-167.00	2410.00	7880	20231221	-61.29	2555	20241010	19.37	6600	-53.79	20240103	2555	19.37	20241010	7880	-61.29	20231221	2555	19.37	20241010	2.99	N	317770	500	118 억	337449	N	N	N	N
66	20241119	161037	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3150	0	3	0.00	232622070	74595	55.20	3070	3235	3040	4095	2205	3150	3118.47	1.48	-13944	3286	3217	3131	3062	2976	3175	3020	119	945	500	2200	5	1	23749607	748	-18.86	1.31	12	0.31	-167.00	2410.00	7880	20231221	-60.03	2555	20241010	23.29	6600	-52.27	20240103	2555	23.29	20241010	7880	-60.03	20231221	2555	23.29	20241010	3.01	N	317770	500	118 억	351350	N	N	N	N
67	20241119	151057	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3130	-20	5	-0.63	208759570	67016	49.59	3070	3235	3040	4095	2205	3150	3115.07	1.48	-11215	3286	3217	3131	3062	2976	3175	3020	119	945	500	2200	5	1	23749607	743	-18.74	1.30	12	0.28	-167.00	2410.00	7880	20231221	-60.28	2555	20241010	22.50	6600	-52.58	20240103	2555	22.50	20241010	7880	-60.28	20231221	2555	22.50	20241010	3.01	N	317770	500	118 억	351350	N	N	N	N
68	20241119	141055	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3100	-50	5	-1.59	153871725	49387	36.55	3070	3235	3040	4095	2205	3150	3115.63	1.48	2287	3286	3217	3131	3062	2976	3175	3020	119	945	500	2200	5	1	23749607	736	-18.56	1.29	12	0.21	-167.00	2410.00	7880	20231221	-60.66	2555	20241010	21.33	6600	-53.03	20240103	2555	21.33	20241010	7880	-60.66	20231221	2555	21.33	20241010	3.01	N	317770	500	118 억	351350	N	N	N	N
69	20241119	131058	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3150	0	3	0.00	118584705	37998	28.12	3070	3235	3040	4095	2205	3150	3120.81	1.48	3656	3286	3217	3131	3062	2976	3175	3020	119	945	500	2200	5	1	23749607	748	-18.86	1.31	12	0.16	-167.00	2410.00	7880	20231221	-60.03	2555	20241010	23.29	6600	-52.27	20240103	2555	23.29	20241010	7880	-60.03	20231221	2555	23.29	20241010	3.01	N	317770	500	118 억	351350	N	N	N	N
70	20241119	121045	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3125	-25	5	-0.79	106096040	34025	25.18	3070	3235	3040	4095	2205	3150	3118.18	1.48	4405	3286	3217	3131	3062	2976	3175	3020	119	945	500	2200	5	1	23749607	742	-18.71	1.30	12	0.14	-167.00	2410.00	7880	20231221	-60.34	2555	20241010	22.31	6600	-52.65	20240103	2555	22.31	20241010	7880	-60.34	20231221	2555	22.31	20241010	3.01	N	317770	500	118 억	351350	N	N	N	N
71	20241119	111057	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3125	-25	5	-0.79	89660065	28731	21.26	3070	3235	3040	4095	2205	3150	3120.67	1.48	6188	3286	3217	3131	3062	2976	3175	3020	119	945	500	2200	5	1	23749607	742	-18.71	1.30	12	0.12	-167.00	2410.00	7880	20231221	-60.34	2555	20241010	22.31	6600	-52.65	20240103	2555	22.31	20241010	7880	-60.34	20231221	2555	22.31	20241010	3.01	N	317770	500	118 억	351350	N	N	N	N
72	20241119	101122	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3185	35	2	1.11	79815975	25583	18.93	3070	3235	3040	4095	2205	3150	3119.88	1.48	5850	3286	3217	3131	3062	2976	3175	3020	119	945	500	2200	5	1	23749607	756	-19.07	1.32	12	0.11	-167.00	2410.00	7880	20231221	-59.58	2555	20241010	24.66	6600	-51.74	20240103	2555	24.66	20241010	7880	-59.58	20231221	2555	24.66	20241010	3.01	N	317770	500	118 억	351350	N	N	N	N
73	20241119	091118	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3125	-25	5	-0.79	44409855	14310	10.59	3070	3235	3040	4095	2205	3150	3103.41	1.48	5549	3286	3217	3131	3062	2976	3175	3020	119	945	500	2200	5	1	23749607	742	-18.71	1.30	12	0.06	-167.00	2410.00	7880	20231221	-60.34	2555	20241010	22.31	6600	-52.65	20240103	2555	22.31	20241010	7880	-60.34	20231221	2555	22.31	20241010	3.01	N	317770	500	118 억	351350	N	N	N	N
74	20241118	161042	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3150	-45	5	-1.41	414655350	132765	240.47	3180	3200	3045	4150	2240	3195	3123.23	1.64	-38980	3341	3267	3151	3077	2961	3305	3115	119	955	500	2230	5	1	23749607	748	-18.86	1.31	12	0.56	-167.00	2410.00	7880	20231221	-60.03	2555	20241010	23.29	6600	-52.27	20240103	2555	23.29	20241010	7880	-60.03	20231221	2555	23.29	20241010	3.14	N	317770	500	118 억	389797	N	N	N	N
75	20241118	151055	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3125	-70	5	-2.19	368742560	118274	214.22	3180	3200	3045	4150	2240	3195	3117.70	1.64	-34261	3341	3267	3151	3077	2961	3305	3115	119	955	500	2230	5	1	23749607	742	-18.71	1.30	12	0.50	-167.00	2410.00	7880	20231221	-60.34	2555	20241010	22.31	6600	-52.65	20240103	2555	22.31	20241010	7880	-60.34	20231221	2555	22.31	20241010	3.14	N	317770	500	118 억	389797	N	N	N	N
76	20241118	141057	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3085	-110	5	-3.44	290870250	92896	168.26	3180	3200	3070	4150	2240	3195	3131.14	1.64	-25903	3341	3267	3151	3077	2961	3305	3115	119	955	500	2230	5	1	23749607	733	-18.47	1.28	12	0.39	-167.00	2410.00	7880	20231221	-60.85	2555	20241010	20.74	6600	-53.26	20240103	2555	20.74	20241010	7880	-60.85	20231221	2555	20.74	20241010	3.14	N	317770	500	118 억	389797	N	N	N	N
77	20241118	131050	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3100	-95	5	-2.97	255501510	81446	147.52	3180	3200	3070	4150	2240	3195	3137.07	1.64	-25715	3341	3267	3151	3077	2961	3305	3115	119	955	500	2230	5	1	23749607	736	-18.56	1.29	12	0.34	-167.00	2410.00	7880	20231221	-60.66	2555	20241010	21.33	6600	-53.03	20240103	2555	21.33	20241010	7880	-60.66	20231221	2555	21.33	20241010	3.14	N	317770	500	118 억	389797	N	N	N	N
78	20241118	121055	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3125	-70	5	-2.19	230116425	73254	132.68	3180	3200	3070	4150	2240	3195	3141.35	1.64	-22975	3341	3267	3151	3077	2961	3305	3115	119	955	500	2230	5	1	23749607	742	-18.71	1.30	12	0.31	-167.00	2410.00	7880	20231221	-60.34	2555	20241010	22.31	6600	-52.65	20240103	2555	22.31	20241010	7880	-60.34	20231221	2555	22.31	20241010	3.14	N	317770	500	118 억	389797	N	N	N	N
79	20241118	111055	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3120	-75	5	-2.35	183641080	58275	105.55	3180	3200	3100	4150	2240	3195	3151.28	1.64	-15569	3341	3267	3151	3077	2961	3305	3115	119	955	500	2230	5	1	23749607	741	-18.68	1.29	12	0.25	-167.00	2410.00	7880	20231221	-60.41	2555	20241010	22.11	6600	-52.73	20240103	2555	22.11	20241010	7880	-60.41	20231221	2555	22.11	20241010	3.14	N	317770	500	118 억	389797	N	N	N	N
80	20241118	101043	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3195	0	3	0.00	102389070	32350	58.59	3180	3200	3130	4150	2240	3195	3165.04	1.64	-2950	3341	3267	3151	3077	2961	3305	3115	119	955	500	2230	5	1	23749607	759	-19.13	1.33	12	0.14	-167.00	2410.00	7880	20231221	-59.45	2555	20241010	25.05	6600	-51.59	20240103	2555	25.05	20241010	7880	-59.45	20231221	2555	25.05	20241010	3.14	N	317770	500	118 억	389797	N	N	N	N
81	20241118	091043	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3170	-25	5	-0.78	23261580	7375	13.36	3180	3200	3135	4150	2240	3195	3154.11	1.64	2751	3341	3267	3151	3077	2961	3305	3115	119	955	500	2230	5	1	23749607	753	-18.98	1.32	12	0.03	-167.00	2410.00	7880	20231221	-59.77	2555	20241010	24.07	6600	-51.97	20240103	2555	24.07	20241010	7880	-59.77	20231221	2555	24.07	20241010	3.14	N	317770	500	118 억	389797	N	N	N	N
82	20241115	161121	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3195	70	2	2.24	166524405	53064	13.33	3130	3225	3035	4060	2190	3125	3137.64	1.74	-9071	3561	3342	3171	2952	2781	3452	3062	115	935	500	2180	5	1	22938906	733	-19.13	1.33	12	0.23	-167.00	2410.00	7880	20231221	-59.45	2555	20241010	25.05	6600	-51.59	20240103	2555	25.05	20241010	7880	-59.45	20231221	2555	25.05	20241010	3.22	N	317770	500	114 억	398635	N	N	N	N
83	20241115	151157	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3200	75	2	2.40	159488320	50861	12.77	3130	3225	3035	4060	2190	3125	3135.79	1.74	-8265	3561	3342	3171	2952	2781	3452	3062	115	935	500	2180	5	1	22938906	734	-19.16	1.33	12	0.22	-167.00	2410.00	7880	20231221	-59.39	2555	20241010	25.24	6600	-51.52	20240103	2555	25.24	20241010	7880	-59.39	20231221	2555	25.24	20241010	3.22	N	317770	500	114 억	398635	N	N	N	N
84	20241115	141142	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3220	95	2	3.04	139514955	44620	11.21	3130	3220	3035	4060	2190	3125	3126.74	1.74	-7519	3561	3342	3171	2952	2781	3452	3062	115	935	500	2180	5	1	22938906	739	-19.28	1.34	12	0.19	-167.00	2410.00	7880	20231221	-59.14	2555	20241010	26.03	6600	-51.21	20240103	2555	26.03	20241010	7880	-59.14	20231221	2555	26.03	20241010	3.22	N	317770	500	114 억	398635	N	N	N	N
85	20241115	131142	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3150	25	2	0.80	103542745	33309	8.36	3130	3165	3035	4060	2190	3125	3108.50	1.74	-11891	3561	3342	3171	2952	2781	3452	3062	115	935	500	2180	5	1	22938906	723	-18.86	1.31	12	0.15	-167.00	2410.00	7880	20231221	-60.03	2555	20241010	23.29	6600	-52.27	20240103	2555	23.29	20241010	7880	-60.03	20231221	2555	23.29	20241010	3.22	N	317770	500	114 억	398635	N	N	N	N
86	20241115	121143	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3100	-25	5	-0.80	100007360	32184	8.08	3130	3165	3035	4060	2190	3125	3107.31	1.74	-12026	3561	3342	3171	2952	2781	3452	3062	115	935	500	2180	5	1	22938906	711	-18.56	1.29	12	0.14	-167.00	2410.00	7880	20231221	-60.66	2555	20241010	21.33	6600	-53.03	20240103	2555	21.33	20241010	7880	-60.66	20231221	2555	21.33	20241010	3.22	N	317770	500	114 억	398635	N	N	N	N
87	20241115	111116	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3160	35	2	1.12	77471775	24991	6.28	3130	3165	3035	4060	2190	3125	3099.89	1.74	-8477	3561	3342	3171	2952	2781	3452	3062	115	935	500	2180	5	1	22938906	725	-18.92	1.31	12	0.11	-167.00	2410.00	7880	20231221	-59.90	2555	20241010	23.68	6600	-52.12	20240103	2555	23.68	20241010	7880	-59.90	20231221	2555	23.68	20241010	3.22	N	317770	500	114 억	398635	N	N	N	N
88	20241115	101115	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3090	-35	5	-1.12	60139095	19466	4.89	3130	3165	3035	4060	2190	3125	3089.26	1.74	-7535	3561	3342	3171	2952	2781	3452	3062	115	935	500	2180	5	1	22938906	709	-18.50	1.28	12	0.08	-167.00	2410.00	7880	20231221	-60.79	2555	20241010	20.94	6600	-53.18	20240103	2555	20.94	20241010	7880	-60.79	20231221	2555	20.94	20241010	3.22	N	317770	500	114 억	398635	N	N	N	N
89	20241115	091020	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3055	-70	5	-2.24	6850315	2206	0.55	3130	3135	3050	4060	2190	3125	3104.38	1.74	-587	3561	3342	3171	2952	2781	3452	3062	115	935	500	2180	5	1	22938906	701	-18.29	1.27	12	0.01	-167.00	2410.00	7880	20231221	-61.23	2555	20241010	19.57	6600	-53.71	20240103	2555	19.57	20241010	7880	-61.23	20231221	2555	19.57	20241010	3.22	N	317770	500	114 억	398635	N	N	N	N
90	20241114	161108	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3180	170	2	5.65	1216616660	381081	84.97	3015	3390	3000	3910	2110	3010	3192.56	1.47	58475	3883	3446	3228	2791	2573	3337	2682	115	900	500	2100	5	1	22938906	729	-19.04	1.32	12	1.66	-167.00	2410.00	7880	20231221	-59.64	2555	20241010	24.46	6600	-51.82	20240103	2555	24.46	20241010	7880	-59.64	20231221	2555	24.46	20241010	3.23	N	317770	500	114 억	336757	N	N	N	N
91	20241114	151115	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3160	150	2	4.98	1184579695	370936	82.70	3015	3390	3000	3910	2110	3010	3193.51	1.47	61841	3883	3446	3228	2791	2573	3337	2682	115	900	500	2100	5	1	22938906	725	-18.92	1.31	12	1.62	-167.00	2410.00	7880	20231221	-59.90	2555	20241010	23.68	6600	-52.12	20240103	2555	23.68	20241010	7880	-59.90	20231221	2555	23.68	20241010	3.23	N	317770	500	114 억	336757	N	N	N	N
92	20241114	141108	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3165	155	2	5.15	1116681995	349262	77.87	3015	3390	3000	3910	2110	3010	3197.29	1.47	61012	3883	3446	3228	2791	2573	3337	2682	115	900	500	2100	5	1	22938906	726	-18.95	1.31	12	1.52	-167.00	2410.00	7880	20231221	-59.84	2555	20241010	23.87	6600	-52.05	20240103	2555	23.87	20241010	7880	-59.84	20231221	2555	23.87	20241010	3.23	N	317770	500	114 억	336757	N	N	N	N
93	20241114	131109	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3305	295	2	9.80	550364875	171758	38.30	3015	3390	3000	3910	2110	3010	3204.36	1.47	2413	3883	3446	3228	2791	2573	3337	2682	115	900	500	2100	5	1	22938906	758	-19.79	1.37	12	0.75	-167.00	2410.00	7880	20231221	-58.06	2555	20241010	29.35	6600	-49.92	20240103	2555	29.35	20241010	7880	-58.06	20231221	2555	29.35	20241010	3.23	N	317770	500	114 억	336757	N	N	N	N
94	20241114	121106	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3135	125	2	4.15	270837590	86821	19.36	3015	3255	3000	3910	2110	3010	3119.56	1.47	8569	3883	3446	3228	2791	2573	3337	2682	115	900	500	2100	5	1	22938906	719	-18.77	1.30	12	0.38	-167.00	2410.00	7880	20231221	-60.22	2555	20241010	22.70	6600	-52.50	20240103	2555	22.70	20241010	7880	-60.22	20231221	2555	22.70	20241010	3.23	N	317770	500	114 억	336757	N	N	N	N
95	20241114	111106	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3130	120	2	3.99	139178480	45585	10.16	3015	3140	3000	3910	2110	3010	3053.21	1.47	12620	3883	3446	3228	2791	2573	3337	2682	115	900	500	2100	5	1	22938906	718	-18.74	1.30	12	0.20	-167.00	2410.00	7880	20231221	-60.28	2555	20241010	22.50	6600	-52.58	20240103	2555	22.50	20241010	7880	-60.28	20231221	2555	22.50	20241010	3.23	N	317770	500	114 억	336757	N	N	N	N
96	20241114	101125	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3045	35	2	1.16	75542510	24833	5.54	3015	3135	3000	3910	2110	3010	3042.09	1.47	6797	3883	3446	3228	2791	2573	3337	2682	115	900	500	2100	5	1	22938906	698	-18.23	1.26	12	0.11	-167.00	2410.00	7880	20231221	-61.36	2555	20241010	19.18	6600	-53.86	20240103	2555	19.18	20241010	7880	-61.36	20231221	2555	19.18	20241010	3.23	N	317770	500	114 억	336757	N	N	N	N
97	20241114	091059	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3010	0	3	0.00	0	0	0.00	0	0	0	3910	2110	3010	0.00	1.47	0	3883	3446	3228	2791	2573	3337	2682	115	900	500	2100	5	1	22938906	690	-18.02	1.25	12	0.00	-167.00	2410.00	7880	20231221	-61.80	2555	20241010	17.81	6600	-54.39	20240103	2555	17.81	20241010	7880	-61.80	20231221	2555	17.81	20241010	3.23	N	317770	500	114 억	336757	N	N	N	N
98	20241113	160728	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3010	-385	5	-11.34	1426606790	446118	398.78	3340	3665	3010	4410	2380	3395	3197.93	1.44	1640	3548	3471	3403	3326	3258	3437	3292	115	1015	500	2370	5	1	22938906	690	-18.02	1.25	12	1.94	-167.00	2410.00	7880	20231221	-61.80	2555	20241010	17.81	6600	-54.39	20240103	2555	17.81	20241010	7880	-61.80	20231221	2555	17.81	20241010	3.29	N	317770	500	114 억	330915	N	N	N	N
99	20241113	150803	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3080	-315	5	-9.28	1203869715	372567	333.03	3340	3665	3015	4410	2380	3395	3231.28	1.44	-24501	3548	3471	3403	3326	3258	3437	3292	115	1015	500	2370	5	1	22938906	707	-18.44	1.28	12	1.62	-167.00	2410.00	7880	20231221	-60.91	2555	20241010	20.55	6600	-53.33	20240103	2555	20.55	20241010	7880	-60.91	20231221	2555	20.55	20241010	3.29	N	317770	500	114 억	330915	N	N	N	N
100	20241113	140800	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3190	-205	5	-6.04	273655620	84371	75.42	3340	3385	3150	4410	2380	3395	3243.48	1.44	-9620	3548	3471	3403	3326	3258	3437	3292	115	1015	500	2370	5	1	22938906	732	-19.10	1.32	12	0.37	-167.00	2410.00	7880	20231221	-59.52	2555	20241010	24.85	6600	-51.67	20240103	2555	24.85	20241010	7880	-59.52	20231221	2555	24.85	20241010	3.29	N	317770	500	114 억	330915	N	N	N	N
101	20241113	130802	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3220	-175	5	-5.15	225423400	69187	61.84	3340	3385	3185	4410	2380	3395	3258.18	1.44	-7710	3548	3471	3403	3326	3258	3437	3292	115	1015	500	2370	5	1	22938906	739	-19.28	1.34	12	0.30	-167.00	2410.00	7880	20231221	-59.14	2555	20241010	26.03	6600	-51.21	20240103	2555	26.03	20241010	7880	-59.14	20231221	2555	26.03	20241010	3.29	N	317770	500	114 억	330915	N	N	N	N
102	20241113	120751	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3240	-155	5	-4.57	216749625	66478	59.42	3340	3385	3185	4410	2380	3395	3260.47	1.44	-5789	3548	3471	3403	3326	3258	3437	3292	115	1015	500	2370	5	1	22938906	743	-19.40	1.34	12	0.29	-167.00	2410.00	7880	20231221	-58.88	2555	20241010	26.81	6600	-50.91	20240103	2555	26.81	20241010	7880	-58.88	20231221	2555	26.81	20241010	3.29	N	317770	500	114 억	330915	N	N	N	N
103	20241113	110749	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3280	-115	5	-3.39	160703460	49062	43.86	3340	3385	3225	4410	2380	3395	3275.52	1.44	-4600	3548	3471	3403	3326	3258	3437	3292	115	1015	500	2370	5	1	22938906	752	-19.64	1.36	12	0.21	-167.00	2410.00	7880	20231221	-58.38	2555	20241010	28.38	6600	-50.30	20240103	2555	28.38	20241010	7880	-58.38	20231221	2555	28.38	20241010	3.29	N	317770	500	114 억	330915	N	N	N	N
104	20241113	100750	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3250	-145	5	-4.27	114911850	34964	31.25	3340	3385	3240	4410	2380	3395	3286.58	1.44	357	3548	3471	3403	3326	3258	3437	3292	115	1015	500	2370	5	1	22938906	746	-19.46	1.35	12	0.15	-167.00	2410.00	7880	20231221	-58.76	2555	20241010	27.20	6600	-50.76	20240103	2555	27.20	20241010	7880	-58.76	20231221	2555	27.20	20241010	3.29	N	317770	500	114 억	330915	N	N	N	N
105	20241113	090740	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3365	-30	5	-0.88	16193435	4822	4.31	3340	3385	3340	4410	2380	3395	3358.24	1.44	-1037	3548	3471	3403	3326	3258	3437	3292	115	1015	500	2370	5	1	22938906	772	-20.15	1.40	12	0.02	-167.00	2410.00	7880	20231221	-57.30	2555	20241010	31.70	6600	-49.02	20240103	2555	31.70	20241010	7880	-57.30	20231221	2555	31.70	20241010	3.29	N	317770	500	114 억	330915	N	N	N	N
106	20241112	161027	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3395	-35	5	-1.02	374161085	110293	99.68	3435	3480	3335	4455	2405	3430	3392.43	1.39	10548	3646	3537	3456	3347	3266	3497	3307	115	1025	500	2400	5	1	22938906	779	-20.33	1.41	12	0.48	-167.00	2410.00	7880	20231221	-56.92	2555	20241010	32.88	6600	-48.56	20240103	2555	32.88	20241010	7880	-56.92	20231221	2555	32.88	20241010	3.28	N	317770	500	114 억	318883	N	N	N	N
107	20241112	151038	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3350	-80	5	-2.33	351648840	103587	93.62	3435	3480	3335	4455	2405	3430	3394.72	1.39	10409	3646	3537	3456	3347	3266	3497	3307	115	1025	500	2400	5	1	22938906	768	-20.06	1.39	12	0.45	-167.00	2410.00	7880	20231221	-57.49	2555	20241010	31.12	6600	-49.24	20240103	2555	31.12	20241010	7880	-57.49	20231221	2555	31.12	20241010	3.28	N	317770	500	114 억	318883	N	N	N	N
108	20241112	141043	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3375	-55	5	-1.60	303318565	89152	80.58	3435	3480	3360	4455	2405	3430	3402.26	1.39	13620	3646	3537	3456	3347	3266	3497	3307	115	1025	500	2400	5	1	22938906	774	-20.21	1.40	12	0.39	-167.00	2410.00	7880	20231221	-57.17	2555	20241010	32.09	6600	-48.86	20240103	2555	32.09	20241010	7880	-57.17	20231221	2555	32.09	20241010	3.28	N	317770	500	114 억	318883	N	N	N	N
109	20241112	131048	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3380	-50	5	-1.46	253375640	74330	67.18	3435	3480	3370	4455	2405	3430	3408.79	1.39	11270	3646	3537	3456	3347	3266	3497	3307	115	1025	500	2400	5	1	22938906	775	-20.24	1.40	12	0.32	-167.00	2410.00	7880	20231221	-57.11	2555	20241010	32.29	6600	-48.79	20240103	2555	32.29	20241010	7880	-57.11	20231221	2555	32.29	20241010	3.28	N	317770	500	114 억	318883	N	N	N	N
110	20241112	121040	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3400	-30	5	-0.87	245005585	71864	64.95	3435	3480	3370	4455	2405	3430	3409.30	1.39	11239	3646	3537	3456	3347	3266	3497	3307	115	1025	500	2400	5	1	22938906	780	-20.36	1.41	12	0.31	-167.00	2410.00	7880	20231221	-56.85	2555	20241010	33.07	6600	-48.48	20240103	2555	33.07	20241010	7880	-56.85	20231221	2555	33.07	20241010	3.28	N	317770	500	114 억	318883	N	N	N	N
111	20241112	111034	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3435	5	2	0.15	172095480	50452	45.60	3435	3480	3370	4455	2405	3430	3411.07	1.39	5411	3646	3537	3456	3347	3266	3497	3307	115	1025	500	2400	5	1	22938906	788	-20.57	1.43	12	0.22	-167.00	2410.00	7880	20231221	-56.41	2555	20241010	34.44	6600	-47.95	20240103	2555	34.44	20241010	7880	-56.41	20231221	2555	34.44	20241010	3.28	N	317770	500	114 억	318883	N	N	N	N
112	20241112	101034	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3405	-25	5	-0.73	121998120	35738	32.30	3435	3480	3370	4455	2405	3430	3413.68	1.39	775	3646	3537	3456	3347	3266	3497	3307	115	1025	500	2400	5	1	22938906	781	-20.39	1.41	12	0.16	-167.00	2410.00	7880	20231221	-56.79	2555	20241010	33.27	6600	-48.41	20240103	2555	33.27	20241010	7880	-56.79	20231221	2555	33.27	20241010	3.28	N	317770	500	114 억	318883	N	N	N	N
113	20241112	091033	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3400	-30	5	-0.87	18625775	5429	4.91	3435	3480	3400	4455	2405	3430	3430.79	1.39	-1545	3646	3537	3456	3347	3266	3497	3307	115	1025	500	2400	5	1	22938906	780	-20.36	1.41	12	0.02	-167.00	2410.00	7880	20231221	-56.85	2555	20241010	33.07	6600	-48.48	20240103	2555	33.07	20241010	7880	-56.85	20231221	2555	33.07	20241010	3.28	N	317770	500	114 억	318883	N	N	N	N
114	20241111	161024	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3430	-165	5	-4.59	374932835	109586	131.54	3505	3565	3375	4670	2520	3595	3421.36	1.38	1314	3728	3661	3583	3516	3438	3622	3477	115	1075	500	2510	5	1	22938906	787	-20.54	1.42	12	0.48	-167.00	2410.00	7880	20231221	-56.47	2555	20241010	34.25	6600	-48.03	20240103	2555	34.25	20241010	7880	-56.47	20231221	2555	34.25	20241010	3.31	N	317770	500	114 억	317536	N	N	N	N
115	20241111	151055	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3400	-195	5	-5.42	355084930	103796	124.59	3505	3565	3375	4670	2520	3595	3420.99	1.38	2629	3728	3661	3583	3516	3438	3622	3477	115	1075	500	2510	5	1	22938906	780	-20.36	1.41	12	0.45	-167.00	2410.00	7880	20231221	-56.85	2555	20241010	33.07	6600	-48.48	20240103	2555	33.07	20241010	7880	-56.85	20231221	2555	33.07	20241010	3.31	N	317770	500	114 억	317536	N	N	N	N
116	20241111	141040	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3425	-170	5	-4.73	321161130	93835	112.63	3505	3565	3375	4670	2520	3595	3422.62	1.38	-2515	3728	3661	3583	3516	3438	3622	3477	115	1075	500	2510	5	1	22938906	786	-20.51	1.42	12	0.41	-167.00	2410.00	7880	20231221	-56.54	2555	20241010	34.05	6600	-48.11	20240103	2555	34.05	20241010	7880	-56.54	20231221	2555	34.05	20241010	3.31	N	317770	500	114 억	317536	N	N	N	N
117	20241111	131040	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3385	-210	5	-5.84	266361895	77674	93.23	3505	3565	3380	4670	2520	3595	3429.23	1.38	-1094	3728	3661	3583	3516	3438	3622	3477	115	1075	500	2510	5	1	22938906	776	-20.27	1.40	12	0.34	-167.00	2410.00	7880	20231221	-57.04	2555	20241010	32.49	6600	-48.71	20240103	2555	32.49	20241010	7880	-57.04	20231221	2555	32.49	20241010	3.31	N	317770	500	114 억	317536	N	N	N	N
118	20241111	121034	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3425	-170	5	-4.73	177676565	51620	61.96	3505	3565	3410	4670	2520	3595	3442.01	1.38	-1551	3728	3661	3583	3516	3438	3622	3477	115	1075	500	2510	5	1	22938906	786	-20.51	1.42	12	0.23	-167.00	2410.00	7880	20231221	-56.54	2555	20241010	34.05	6600	-48.11	20240103	2555	34.05	20241010	7880	-56.54	20231221	2555	34.05	20241010	3.31	N	317770	500	114 억	317536	N	N	N	N
119	20241111	111032	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3420	-175	5	-4.87	168529415	48950	58.76	3505	3565	3410	4670	2520	3595	3442.89	1.38	-1400	3728	3661	3583	3516	3438	3622	3477	115	1075	500	2510	5	1	22938906	785	-20.48	1.42	12	0.21	-167.00	2410.00	7880	20231221	-56.60	2555	20241010	33.86	6600	-48.18	20240103	2555	33.86	20241010	7880	-56.60	20231221	2555	33.86	20241010	3.31	N	317770	500	114 억	317536	N	N	N	N
120	20241111	101026	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3440	-155	5	-4.31	128307645	37217	44.67	3505	3565	3410	4670	2520	3595	3447.55	1.38	409	3728	3661	3583	3516	3438	3622	3477	115	1075	500	2510	5	1	22938906	789	-20.60	1.43	12	0.16	-167.00	2410.00	7880	20231221	-56.35	2555	20241010	34.64	6600	-47.88	20240103	2555	34.64	20241010	7880	-56.35	20231221	2555	34.64	20241010	3.31	N	317770	500	114 억	317536	N	N	N	N
121	20241111	091023	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3485	-110	5	-3.06	21505650	6161	7.40	3505	3565	3465	4670	2520	3595	3490.61	1.38	-1805	3728	3661	3583	3516	3438	3622	3477	115	1075	500	2510	5	1	22938906	799	-20.87	1.45	12	0.03	-167.00	2410.00	7880	20231221	-55.77	2555	20241010	36.40	6600	-47.20	20240103	2555	36.40	20241010	7880	-55.77	20231221	2555	36.40	20241010	3.31	N	317770	500	114 억	317536	N	N	N	N
122	20241108	161018	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3595	-50	5	-1.37	296406580	83055	65.12	3610	3650	3505	4735	2555	3645	3568.79	1.49	-24153	3841	3742	3546	3447	3251	3792	3497	115	1090	500	2550	5	1	22938906	825	-21.53	1.49	12	0.36	-167.00	2410.00	7880	20231221	-54.38	2555	20241010	40.70	6600	-45.53	20240103	2555	40.70	20241010	7880	-54.38	20231221	2555	40.70	20241010	3.28	N	317770	500	114 억	340790	N	N	N	N
123	20241108	151027	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3550	-95	5	-2.61	273918140	76705	60.14	3610	3650	3505	4735	2555	3645	3571.06	1.49	-21488	3841	3742	3546	3447	3251	3792	3497	115	1090	500	2550	5	1	22938906	814	-21.26	1.47	12	0.33	-167.00	2410.00	7880	20231221	-54.95	2555	20241010	38.94	6600	-46.21	20240103	2555	38.94	20241010	7880	-54.95	20231221	2555	38.94	20241010	3.28	N	317770	500	114 억	340790	N	N	N	N
124	20241108	141025	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3525	-120	5	-3.29	232053580	64849	50.84	3610	3650	3525	4735	2555	3645	3578.37	1.49	-17924	3841	3742	3546	3447	3251	3792	3497	115	1090	500	2550	5	1	22938906	809	-21.11	1.46	12	0.28	-167.00	2410.00	7880	20231221	-55.27	2555	20241010	37.96	6600	-46.59	20240103	2555	37.96	20241010	7880	-55.27	20231221	2555	37.96	20241010	3.28	N	317770	500	114 억	340790	N	N	N	N
125	20241108	131026	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3575	-70	5	-1.92	189862705	52975	41.53	3610	3650	3540	4735	2555	3645	3584.01	1.49	-12712	3841	3742	3546	3447	3251	3792	3497	115	1090	500	2550	5	1	22938906	820	-21.41	1.48	12	0.23	-167.00	2410.00	7880	20231221	-54.63	2555	20241010	39.92	6600	-45.83	20240103	2555	39.92	20241010	7880	-54.63	20231221	2555	39.92	20241010	3.28	N	317770	500	114 억	340790	N	N	N	N
126	20241108	121026	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3605	-40	5	-1.10	145593980	40629	31.85	3610	3650	3540	4735	2555	3645	3583.50	1.49	-13066	3841	3742	3546	3447	3251	3792	3497	115	1090	500	2550	5	1	22938906	827	-21.59	1.50	12	0.18	-167.00	2410.00	7880	20231221	-54.25	2555	20241010	41.10	6600	-45.38	20240103	2555	41.10	20241010	7880	-54.25	20231221	2555	41.10	20241010	3.28	N	317770	500	114 억	340790	N	N	N	N
127	20241108	111024	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3570	-75	5	-2.06	117492450	32809	25.72	3610	3650	3540	4735	2555	3645	3581.10	1.49	-12246	3841	3742	3546	3447	3251	3792	3497	115	1090	500	2550	5	1	22938906	819	-21.38	1.48	12	0.14	-167.00	2410.00	7880	20231221	-54.70	2555	20241010	39.73	6600	-45.91	20240103	2555	39.73	20241010	7880	-54.70	20231221	2555	39.73	20241010	3.28	N	317770	500	114 억	340790	N	N	N	N
128	20241108	101034	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3595	-50	5	-1.37	63980785	17777	13.94	3610	3650	3565	4735	2555	3645	3599.08	1.49	-6669	3841	3742	3546	3447	3251	3792	3497	115	1090	500	2550	5	1	22938906	825	-21.53	1.49	12	0.08	-167.00	2410.00	7880	20231221	-54.38	2555	20241010	40.70	6600	-45.53	20240103	2555	40.70	20241010	7880	-54.38	20231221	2555	40.70	20241010	3.28	N	317770	500	114 억	340790	N	N	N	N
129	20241108	091020	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3635	-10	5	-0.27	9346700	2605	2.04	3610	3635	3565	4735	2555	3645	3587.98	1.49	756	3841	3742	3546	3447	3251	3792	3497	115	1090	500	2550	5	1	22938906	834	-21.77	1.51	12	0.01	-167.00	2410.00	7880	20231221	-53.87	2555	20241010	42.27	6600	-44.92	20240103	2555	42.27	20241010	7880	-53.87	20231221	2555	42.27	20241010	3.28	N	317770	500	114 억	340790	N	N	N	N
130	20241107	161017	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3645	95	2	2.68	437793625	127108	198.94	3520	3645	3350	4615	2485	3550	3444.07	1.57	-19675	3730	3640	3535	3445	3340	3685	3490	115	1065	500	2480	5	1	22938906	836	-21.83	1.51	12	0.55	-167.00	2410.00	7880	20231221	-53.74	2555	20241010	42.66	6600	-44.77	20240103	2555	42.66	20241010	7880	-53.74	20231221	2555	42.66	20241010	3.24	N	317770	500	114 억	360016	N	N	N	N
131	20241107	151023	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3480	-70	5	-1.97	362722370	105899	165.74	3520	3570	3350	4615	2485	3550	3425.17	1.57	-20561	3730	3640	3535	3445	3340	3685	3490	115	1065	500	2480	5	1	22938906	798	-20.84	1.44	12	0.46	-167.00	2410.00	7880	20231221	-55.84	2555	20241010	36.20	6600	-47.27	20240103	2555	36.20	20241010	7880	-55.84	20231221	2555	36.20	20241010	3.24	N	317770	500	114 억	360016	N	N	N	N
132	20241107	141027	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3440	-110	5	-3.10	289529960	84580	132.38	3520	3570	3350	4615	2485	3550	3423.15	1.57	-17083	3730	3640	3535	3445	3340	3685	3490	115	1065	500	2480	5	1	22938906	789	-20.60	1.43	12	0.37	-167.00	2410.00	7880	20231221	-56.35	2555	20241010	34.64	6600	-47.88	20240103	2555	34.64	20241010	7880	-56.35	20231221	2555	34.64	20241010	3.24	N	317770	500	114 억	360016	N	N	N	N
133	20241107	131027	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3465	-85	5	-2.39	282944145	82670	129.39	3520	3570	3350	4615	2485	3550	3422.57	1.57	-16651	3730	3640	3535	3445	3340	3685	3490	115	1065	500	2480	5	1	22938906	795	-20.75	1.44	12	0.36	-167.00	2410.00	7880	20231221	-56.03	2555	20241010	35.62	6600	-47.50	20240103	2555	35.62	20241010	7880	-56.03	20231221	2555	35.62	20241010	3.24	N	317770	500	114 억	360016	N	N	N	N
134	20241107	121022	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3445	-105	5	-2.96	237523375	69570	108.89	3520	3570	3350	4615	2485	3550	3414.16	1.57	-11581	3730	3640	3535	3445	3340	3685	3490	115	1065	500	2480	5	1	22938906	790	-20.63	1.43	12	0.30	-167.00	2410.00	7880	20231221	-56.28	2555	20241010	34.83	6600	-47.80	20240103	2555	34.83	20241010	7880	-56.28	20231221	2555	34.83	20241010	3.24	N	317770	500	114 억	360016	N	N	N	N
135	20241107	111018	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3380	-170	5	-4.79	216611620	63451	99.31	3520	3570	3350	4615	2485	3550	3413.84	1.57	-9561	3730	3640	3535	3445	3340	3685	3490	115	1065	500	2480	5	1	22938906	775	-20.24	1.40	12	0.28	-167.00	2410.00	7880	20231221	-57.11	2555	20241010	32.29	6600	-48.79	20240103	2555	32.29	20241010	7880	-57.11	20231221	2555	32.29	20241010	3.24	N	317770	500	114 억	360016	N	N	N	N
136	20241107	101020	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3435	-115	5	-3.24	131293725	38175	59.75	3520	3570	3380	4615	2485	3550	3439.26	1.57	-5342	3730	3640	3535	3445	3340	3685	3490	115	1065	500	2480	5	1	22938906	788	-20.57	1.43	12	0.17	-167.00	2410.00	7880	20231221	-56.41	2555	20241010	34.44	6600	-47.95	20240103	2555	34.44	20241010	7880	-56.41	20231221	2555	34.44	20241010	3.24	N	317770	500	114 억	360016	N	N	N	N
137	20241107	091021	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3420	-130	5	-3.66	66591975	19221	30.08	3520	3570	3415	4615	2485	3550	3464.54	1.57	-3338	3730	3640	3535	3445	3340	3685	3490	115	1065	500	2480	5	1	22938906	785	-20.48	1.42	12	0.08	-167.00	2410.00	7880	20231221	-56.60	2555	20241010	33.86	6600	-48.18	20240103	2555	33.86	20241010	7880	-56.60	20231221	2555	33.86	20241010	3.24	N	317770	500	114 억	360016	N	N	N	N
138	20241106	161030	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3550	60	2	1.72	224190340	63893	64.22	3460	3625	3430	4535	2445	3490	3508.69	1.53	8863	3633	3561	3478	3406	3323	3597	3442	115	1045	500	2440	5	1	22938906	814	-21.26	1.47	12	0.28	-167.00	2410.00	7880	20231221	-54.95	2555	20241010	38.94	6600	-46.21	20240103	2555	38.94	20241010	7880	-54.95	20231221	2555	38.94	20241010	3.12	N	317770	500	114 억	351052	N	N	N	N
139	20241106	151100	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3480	-10	5	-0.29	210614915	60019	60.33	3460	3625	3430	4535	2445	3490	3509.14	1.53	9472	3633	3561	3478	3406	3323	3597	3442	115	1045	500	2440	5	1	22938906	798	-20.84	1.44	12	0.26	-167.00	2410.00	7880	20231221	-55.84	2555	20241010	36.20	6600	-47.27	20240103	2555	36.20	20241010	7880	-55.84	20231221	2555	36.20	20241010	3.12	N	317770	500	114 억	351052	N	N	N	N
140	20241106	141050	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3455	-35	5	-1.00	203217600	57891	58.19	3460	3625	3430	4535	2445	3490	3510.35	1.53	9740	3633	3561	3478	3406	3323	3597	3442	115	1045	500	2440	5	1	22938906	793	-20.69	1.43	12	0.25	-167.00	2410.00	7880	20231221	-56.15	2555	20241010	35.23	6600	-47.65	20240103	2555	35.23	20241010	7880	-56.15	20231221	2555	35.23	20241010	3.12	N	317770	500	114 억	351052	N	N	N	N
141	20241106	131100	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3430	-60	5	-1.72	191026770	54377	54.66	3460	3625	3430	4535	2445	3490	3513.01	1.53	7781	3633	3561	3478	3406	3323	3597	3442	115	1045	500	2440	5	1	22938906	787	-20.54	1.42	12	0.24	-167.00	2410.00	7880	20231221	-56.47	2555	20241010	34.25	6600	-48.03	20240103	2555	34.25	20241010	7880	-56.47	20231221	2555	34.25	20241010	3.12	N	317770	500	114 억	351052	N	N	N	N
142	20241106	121025	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3495	5	2	0.14	137233025	38841	39.04	3460	3625	3435	4535	2445	3490	3533.20	1.53	7447	3633	3561	3478	3406	3323	3597	3442	115	1045	500	2440	5	1	22938906	802	-20.93	1.45	12	0.17	-167.00	2410.00	7880	20231221	-55.65	2555	20241010	36.79	6600	-47.05	20240103	2555	36.79	20241010	7880	-55.65	20231221	2555	36.79	20241010	3.12	N	317770	500	114 억	351052	N	N	N	N
143	20241106	111030	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3560	70	2	2.01	105036685	29658	29.81	3460	3625	3435	4535	2445	3490	3541.60	1.53	7717	3633	3561	3478	3406	3323	3597	3442	115	1045	500	2440	5	1	22938906	817	-21.32	1.48	12	0.13	-167.00	2410.00	7880	20231221	-54.82	2555	20241010	39.33	6600	-46.06	20240103	2555	39.33	20241010	7880	-54.82	20231221	2555	39.33	20241010	3.12	N	317770	500	114 억	351052	N	N	N	N
144	20241106	101037	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3545	55	2	1.58	93438420	26385	26.52	3460	3625	3435	4535	2445	3490	3541.35	1.53	7891	3633	3561	3478	3406	3323	3597	3442	115	1045	500	2440	5	1	22938906	813	-21.23	1.47	12	0.12	-167.00	2410.00	7880	20231221	-55.01	2555	20241010	38.75	6600	-46.29	20240103	2555	38.75	20241010	7880	-55.01	20231221	2555	38.75	20241010	3.12	N	317770	500	114 억	351052	N	N	N	N
145	20241106	091030	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3475	-15	5	-0.43	6748630	1956	1.97	3460	3490	3435	4535	2445	3490	3450.22	1.53	854	3633	3561	3478	3406	3323	3597	3442	115	1045	500	2440	5	1	22938906	797	-20.81	1.44	12	0.01	-167.00	2410.00	7880	20231221	-55.90	2555	20241010	36.01	6600	-47.35	20240103	2555	36.01	20241010	7880	-55.90	20231221	2555	36.01	20241010	3.12	N	317770	500	114 억	351052	N	N	N	N
146	20241105	161000	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3490	60	2	1.75	343525755	99442	57.76	3430	3550	3395	4455	2405	3430	3454.53	1.52	1901	3690	3560	3475	3345	3260	3517	3302	115	1025	500	2400	5	1	22938906	801	-20.90	1.45	12	0.43	-167.00	2410.00	7880	20231221	-55.71	2555	20241010	36.59	6600	-47.12	20240103	2555	36.59	20241010	7880	-55.71	20231221	2555	36.59	20241010	3.12	N	317770	500	114 억	349113	N	N	N	N
147	20241105	151022	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3425	-5	5	-0.15	323922685	93782	54.48	3430	3550	3395	4455	2405	3430	3454.00	1.52	4672	3690	3560	3475	3345	3260	3517	3302	115	1025	500	2400	5	1	22938906	786	-20.51	1.42	12	0.41	-167.00	2410.00	7880	20231221	-56.54	2555	20241010	34.05	6600	-48.11	20240103	2555	34.05	20241010	7880	-56.54	20231221	2555	34.05	20241010	3.12	N	317770	500	114 억	349113	N	N	N	N
148	20241105	141015	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3400	-30	5	-0.87	280957145	81217	47.18	3430	3550	3400	4455	2405	3430	3459.34	1.52	-676	3690	3560	3475	3345	3260	3517	3302	115	1025	500	2400	5	1	22938906	780	-20.36	1.41	12	0.35	-167.00	2410.00	7880	20231221	-56.85	2555	20241010	33.07	6600	-48.48	20240103	2555	33.07	20241010	7880	-56.85	20231221	2555	33.07	20241010	3.12	N	317770	500	114 억	349113	N	N	N	N
149	20241105	131024	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3430	0	3	0.00	253928505	73306	42.58	3430	3550	3410	4455	2405	3430	3463.95	1.52	-2599	3690	3560	3475	3345	3260	3517	3302	115	1025	500	2400	5	1	22938906	787	-20.54	1.42	12	0.32	-167.00	2410.00	7880	20231221	-56.47	2555	20241010	34.25	6600	-48.03	20240103	2555	34.25	20241010	7880	-56.47	20231221	2555	34.25	20241010	3.12	N	317770	500	114 억	349113	N	N	N	N
150	20241105	121013	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3420	-10	5	-0.29	201193405	57938	33.65	3430	3550	3420	4455	2405	3430	3472.56	1.52	641	3690	3560	3475	3345	3260	3517	3302	115	1025	500	2400	5	1	22938906	785	-20.48	1.42	12	0.25	-167.00	2410.00	7880	20231221	-56.60	2555	20241010	33.86	6600	-48.18	20240103	2555	33.86	20241010	7880	-56.60	20231221	2555	33.86	20241010	3.12	N	317770	500	114 억	349113	N	N	N	N
151	20241105	111000	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3440	10	2	0.29	169540400	48728	28.30	3430	3550	3430	4455	2405	3430	3479.32	1.52	-28	3690	3560	3475	3345	3260	3517	3302	115	1025	500	2400	5	1	22938906	789	-20.60	1.43	12	0.21	-167.00	2410.00	7880	20231221	-56.35	2555	20241010	34.64	6600	-47.88	20240103	2555	34.64	20241010	7880	-56.35	20231221	2555	34.64	20241010	3.12	N	317770	500	114 억	349113	N	N	N	N
152	20241105	101010	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3465	35	2	1.02	136946155	39297	22.83	3430	3550	3430	4455	2405	3430	3484.90	1.52	-1872	3690	3560	3475	3345	3260	3517	3302	115	1025	500	2400	5	1	22938906	795	-20.75	1.44	12	0.17	-167.00	2410.00	7880	20231221	-56.03	2555	20241010	35.62	6600	-47.50	20240103	2555	35.62	20241010	7880	-56.03	20231221	2555	35.62	20241010	3.12	N	317770	500	114 억	349113	N	N	N	N
153	20241105	091005	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3535	105	2	3.06	42755500	12229	7.10	3430	3550	3430	4455	2405	3430	3496.24	1.52	3342	3690	3560	3475	3345	3260	3517	3302	115	1025	500	2400	5	1	22938906	811	-21.17	1.47	12	0.05	-167.00	2410.00	7880	20231221	-55.14	2555	20241010	38.36	6600	-46.44	20240103	2555	38.36	20241010	7880	-55.14	20231221	2555	38.36	20241010	3.12	N	317770	500	114 억	349113	N	N	N	N
154	20241104	160959	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3430	-170	5	-4.72	592971045	171869	166.34	3555	3605	3390	4680	2520	3600	3450.14	1.69	-41015	3746	3672	3616	3542	3486	3645	3515	115	1080	500	2520	5	1	22938906	787	-20.54	1.42	12	0.75	-167.00	2410.00	7880	20231221	-56.47	2555	20241010	34.25	6600	-48.03	20240103	2555	34.25	20241010	7880	-56.47	20231221	2555	34.25	20241010	3.08	N	317770	500	114 억	388089	N	N	N	N
155	20241104	151018	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3415	-185	5	-5.14	568119855	164588	159.29	3555	3605	3390	4680	2520	3600	3451.77	1.69	-43461	3746	3672	3616	3542	3486	3645	3515	115	1080	500	2520	5	1	22938906	783	-20.45	1.42	12	0.72	-167.00	2410.00	7880	20231221	-56.66	2555	20241010	33.66	6600	-48.26	20240103	2555	33.66	20241010	7880	-56.66	20231221	2555	33.66	20241010	3.08	N	317770	500	114 억	388089	N	N	N	N
156	20241104	141000	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3410	-190	5	-5.28	472952500	136603	132.21	3555	3605	3395	4680	2520	3600	3462.24	1.69	-35394	3746	3672	3616	3542	3486	3645	3515	115	1080	500	2520	5	1	22938906	782	-20.42	1.41	12	0.60	-167.00	2410.00	7880	20231221	-56.73	2555	20241010	33.46	6600	-48.33	20240103	2555	33.46	20241010	7880	-56.73	20231221	2555	33.46	20241010	3.08	N	317770	500	114 억	388089	N	N	N	N
157	20241104	130929	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3420	-180	5	-5.00	415289795	119705	115.86	3555	3605	3395	4680	2520	3600	3469.28	1.69	-23453	3746	3672	3616	3542	3486	3645	3515	115	1080	500	2520	5	1	22938906	785	-20.48	1.42	12	0.52	-167.00	2410.00	7880	20231221	-56.60	2555	20241010	33.86	6600	-48.18	20240103	2555	33.86	20241010	7880	-56.60	20231221	2555	33.86	20241010	3.08	N	317770	500	114 억	388089	N	N	N	N
158	20241104	120945	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3435	-165	5	-4.58	355182715	102072	98.79	3555	3605	3410	4680	2520	3600	3479.73	1.69	-11441	3746	3672	3616	3542	3486	3645	3515	115	1080	500	2520	5	1	22938906	788	-20.57	1.43	12	0.44	-167.00	2410.00	7880	20231221	-56.41	2555	20241010	34.44	6600	-47.95	20240103	2555	34.44	20241010	7880	-56.41	20231221	2555	34.44	20241010	3.08	N	317770	500	114 억	388089	N	N	N	N
159	20241104	110939	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3415	-185	5	-5.14	315934945	90610	87.70	3555	3605	3410	4680	2520	3600	3486.76	1.69	-8991	3746	3672	3616	3542	3486	3645	3515	115	1080	500	2520	5	1	22938906	783	-20.45	1.42	12	0.40	-167.00	2410.00	7880	20231221	-56.66	2555	20241010	33.66	6600	-48.26	20240103	2555	33.66	20241010	7880	-56.66	20231221	2555	33.66	20241010	3.08	N	317770	500	114 억	388089	N	N	N	N
160	20241104	100928	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3510	-90	5	-2.50	172388160	48997	47.42	3555	3605	3455	4680	2520	3600	3518.34	1.69	-8276	3746	3672	3616	3542	3486	3645	3515	115	1080	500	2520	5	1	22938906	805	-21.02	1.46	12	0.21	-167.00	2410.00	7880	20231221	-55.46	2555	20241010	37.38	6600	-46.82	20240103	2555	37.38	20241010	7880	-55.46	20231221	2555	37.38	20241010	3.08	N	317770	500	114 억	388089	N	N	N	N
161	20241104	090948	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3565	-35	5	-0.97	36481440	10293	9.96	3555	3605	3530	4680	2520	3600	3544.30	1.69	-916	3746	3672	3616	3542	3486	3645	3515	115	1080	500	2520	5	1	22938906	818	-21.35	1.48	12	0.04	-167.00	2410.00	7880	20231221	-54.76	2555	20241010	39.53	6600	-45.98	20240103	2555	39.53	20241010	7880	-54.76	20231221	2555	39.53	20241010	3.08	N	317770	500	114 억	388089	N	N	N	N
162	20241101	160909	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3600	-80	5	-2.17	371771375	103282	33.01	3690	3690	3560	4780	2580	3680	3599.58	1.71	-5011	3983	3831	3693	3541	3403	3762	3472	115	1100	500	2570	5	1	22938906	826	-21.56	1.49	12	0.45	-167.00	2410.00	7880	20231221	-54.31	2555	20241010	40.90	6600	-45.45	20240103	2555	40.90	20241010	7880	-54.31	20231221	2555	40.90	20241010	3.11	N	317770	500	114 억	392551	N	N	N	N
163	20241101	150929	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3575	-105	5	-2.85	297983900	82649	26.41	3690	3690	3560	4780	2580	3680	3605.41	1.71	-2560	3983	3831	3693	3541	3403	3762	3472	115	1100	500	2570	5	1	22938906	820	-21.41	1.48	12	0.36	-167.00	2410.00	7880	20231221	-54.63	2555	20241010	39.92	6600	-45.83	20240103	2555	39.92	20241010	7880	-54.63	20231221	2555	39.92	20241010	3.11	N	317770	500	114 억	392551	N	N	N	N
164	20241101	140851	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3585	-95	5	-2.58	261529520	72491	23.17	3690	3690	3560	4780	2580	3680	3607.75	1.71	1473	3983	3831	3693	3541	3403	3762	3472	115	1100	500	2570	5	1	22938906	822	-21.47	1.49	12	0.32	-167.00	2410.00	7880	20231221	-54.51	2555	20241010	40.31	6600	-45.68	20240103	2555	40.31	20241010	7880	-54.51	20231221	2555	40.31	20241010	3.11	N	317770	500	114 억	392551	N	N	N	N
165	20241101	131058	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3640	-40	5	-1.09	216006535	59854	19.13	3690	3690	3560	4780	2580	3680	3608.89	1.71	7627	3983	3831	3693	3541	3403	3762	3472	115	1100	500	2570	5	1	22938906	835	-21.80	1.51	12	0.26	-167.00	2410.00	7880	20231221	-53.81	2555	20241010	42.47	6600	-44.85	20240103	2555	42.47	20241010	7880	-53.81	20231221	2555	42.47	20241010	3.11	N	317770	500	114 억	392551	N	N	N	N
166	20241101	121058	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3645	-35	5	-0.95	207051970	57388	18.34	3690	3690	3560	4780	2580	3680	3607.93	1.71	8168	3983	3831	3693	3541	3403	3762	3472	115	1100	500	2570	5	1	22938906	836	-21.83	1.51	12	0.25	-167.00	2410.00	7880	20231221	-53.74	2555	20241010	42.66	6600	-44.77	20240103	2555	42.66	20241010	7880	-53.74	20231221	2555	42.66	20241010	3.11	N	317770	500	114 억	392551	N	N	N	N
167	20241101	111055	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3615	-65	5	-1.77	185712395	51492	16.46	3690	3690	3560	4780	2580	3680	3606.63	1.71	8012	3983	3831	3693	3541	3403	3762	3472	115	1100	500	2570	5	1	22938906	829	-21.65	1.50	12	0.22	-167.00	2410.00	7880	20231221	-54.12	2555	20241010	41.49	6600	-45.23	20240103	2555	41.49	20241010	7880	-54.12	20231221	2555	41.49	20241010	3.11	N	317770	500	114 억	392551	N	N	N	N
168	20241101	101056	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3625	-55	5	-1.49	116211610	32122	10.27	3690	3690	3585	4780	2580	3680	3617.82	1.71	4225	3983	3831	3693	3541	3403	3762	3472	115	1100	500	2570	5	1	22938906	832	-21.71	1.50	12	0.14	-167.00	2410.00	7880	20231221	-54.00	2555	20241010	41.88	6600	-45.08	20240103	2555	41.88	20241010	7880	-54.00	20231221	2555	41.88	20241010	3.11	N	317770	500	114 억	392551	N	N	N	N
169	20241101	091053	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3615	-65	5	-1.77	25622710	6978	2.23	3690	3690	3610	4780	2580	3680	3671.93	1.71	-4198	3983	3831	3693	3541	3403	3762	3472	115	1100	500	2570	5	1	22938906	829	-21.65	1.50	12	0.03	-167.00	2410.00	7880	20231221	-54.12	2555	20241010	41.49	6600	-45.23	20240103	2555	41.49	20241010	7880	-54.12	20231221	2555	41.49	20241010	3.11	N	317770	500	114 억	392551	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History