KissMeData/029480/price/prices-20241101.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160419	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2655	-135	5	-4.84	677185295	251664	74.33	2790	2790	2655	3625	1955	2790	2690.83	1.29	-17729	2903	2846	2813	2756	2723	2830	2740	275	835	500	1950	5	1	55009083	1460	17.47	1.12	12	0.46	152.00	2380.00	7210	20240617	-63.18	1910	20231227	39.01	7210	-63.18	20240617	2030	30.79	20240102	7210	-63.18	20240617	1910	39.01	20231227	0.84	N	029480	500	275 억	706878	N	N	0	N	N
3	20241129	150425	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2675	-115	5	-4.12	553961575	205402	60.66	2790	2790	2675	3625	1955	2790	2696.96	1.29	-7026	2903	2846	2813	2756	2723	2830	2740	275	835	500	1950	5	1	55009083	1471	17.60	1.12	12	0.37	152.00	2380.00	7210	20240617	-62.90	1910	20231227	40.05	7210	-62.90	20240617	2030	31.77	20240102	7210	-62.90	20240617	1910	40.05	20231227	0.84	N	029480	500	275 억	706878	N	N	0	N	N
4	20241129	140424	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2680	-110	5	-3.94	509541530	188842	55.77	2790	2790	2675	3625	1955	2790	2698.24	1.29	-5967	2903	2846	2813	2756	2723	2830	2740	275	835	500	1950	5	1	55009083	1474	17.63	1.13	12	0.34	152.00	2380.00	7210	20240617	-62.83	1910	20231227	40.31	7210	-62.83	20240617	2030	32.02	20240102	7210	-62.83	20240617	1910	40.31	20231227	0.84	N	029480	500	275 억	706878	N	N	0	N	N
5	20241129	130424	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2690	-100	5	-3.58	461630885	171029	50.51	2790	2790	2675	3625	1955	2790	2699.14	1.29	-9882	2903	2846	2813	2756	2723	2830	2740	275	835	500	1950	5	1	55009083	1480	17.70	1.13	12	0.31	152.00	2380.00	7210	20240617	-62.69	1910	20231227	40.84	7210	-62.69	20240617	2030	32.51	20240102	7210	-62.69	20240617	1910	40.84	20231227	0.84	N	029480	500	275 억	706878	N	N	0	N	N
6	20241129	120426	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2685	-105	5	-3.76	422387325	156414	46.20	2790	2790	2675	3625	1955	2790	2700.44	1.29	-10670	2903	2846	2813	2756	2723	2830	2740	275	835	500	1950	5	1	55009083	1477	17.66	1.13	12	0.28	152.00	2380.00	7210	20240617	-62.76	1910	20231227	40.58	7210	-62.76	20240617	2030	32.27	20240102	7210	-62.76	20240617	1910	40.58	20231227	0.84	N	029480	500	275 억	706878	N	N	0	N	N
7	20241129	110425	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2700	-90	5	-3.23	343539140	127043	37.52	2790	2790	2675	3625	1955	2790	2704.12	1.29	-15798	2903	2846	2813	2756	2723	2830	2740	275	835	500	1950	5	1	55009083	1485	17.76	1.13	12	0.23	152.00	2380.00	7210	20240617	-62.55	1910	20231227	41.36	7210	-62.55	20240617	2030	33.00	20240102	7210	-62.55	20240617	1910	41.36	20231227	0.84	N	029480	500	275 억	706878	N	N	0	N	N
8	20241129	100424	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2700	-90	5	-3.23	229149180	84620	24.99	2790	2790	2675	3625	1955	2790	2707.98	1.29	-26236	2903	2846	2813	2756	2723	2830	2740	275	835	500	1950	5	1	55009083	1485	17.76	1.13	12	0.15	152.00	2380.00	7210	20240617	-62.55	1910	20231227	41.36	7210	-62.55	20240617	2030	33.00	20240102	7210	-62.55	20240617	1910	41.36	20231227	0.84	N	029480	500	275 억	706878	N	N	0	N	N
9	20241129	090424	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2710	-80	5	-2.87	46371210	16894	4.99	2790	2790	2710	3625	1955	2790	2744.83	1.29	-11050	2903	2846	2813	2756	2723	2830	2740	275	835	500	1950	5	1	55009083	1491	17.83	1.14	12	0.03	152.00	2380.00	7210	20240617	-62.41	1910	20231227	41.88	7210	-62.41	20240617	2030	33.50	20240102	7210	-62.41	20240617	1910	41.88	20231227	0.84	N	029480	500	275 억	706878	N	N	0	N	N
10	20241128	160420	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2790	-60	5	-2.11	944721460	337165	122.92	2850	2870	2780	3705	1995	2850	2802.04	1.34	-29484	2906	2877	2836	2807	2766	2885	2815	275	855	500	1990	5	1	55009083	1535	18.36	1.17	12	0.61	152.00	2380.00	7210	20240617	-61.30	1910	20231227	46.07	7210	-61.30	20240617	2030	37.44	20240102	7210	-61.30	20240617	1910	46.07	20231227	0.79	N	029480	500	275 억	737346	N	N	20	N	N
11	20241128	150428	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2810	-40	5	-1.40	850554985	303446	110.63	2850	2870	2780	3705	1995	2850	2802.99	1.34	-25279	2906	2877	2836	2807	2766	2885	2815	275	855	500	1990	5	1	55009083	1546	18.49	1.18	12	0.55	152.00	2380.00	7210	20240617	-61.03	1910	20231227	47.12	7210	-61.03	20240617	2030	38.42	20240102	7210	-61.03	20240617	1910	47.12	20231227	0.79	N	029480	500	275 억	737346	N	N	20	N	N
12	20241128	140429	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2790	-60	5	-2.11	679866215	242459	88.39	2850	2870	2780	3705	1995	2850	2804.05	1.34	-60079	2906	2877	2836	2807	2766	2885	2815	275	855	500	1990	5	1	55009083	1535	18.36	1.17	12	0.44	152.00	2380.00	7210	20240617	-61.30	1910	20231227	46.07	7210	-61.30	20240617	2030	37.44	20240102	7210	-61.30	20240617	1910	46.07	20231227	0.79	N	029480	500	275 억	737346	N	N	20	N	N
13	20241128	130425	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2785	-65	5	-2.28	646693380	230581	84.06	2850	2870	2780	3705	1995	2850	2804.63	1.34	-57231	2906	2877	2836	2807	2766	2885	2815	275	855	500	1990	5	1	55009083	1532	18.32	1.17	12	0.42	152.00	2380.00	7210	20240617	-61.37	1910	20231227	45.81	7210	-61.37	20240617	2030	37.19	20240102	7210	-61.37	20240617	1910	45.81	20231227	0.79	N	029480	500	275 억	737346	N	N	20	N	N
14	20241128	120429	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2790	-60	5	-2.11	604990180	215629	78.61	2850	2870	2780	3705	1995	2850	2805.70	1.34	-49493	2906	2877	2836	2807	2766	2885	2815	275	855	500	1990	5	1	55009083	1535	18.36	1.17	12	0.39	152.00	2380.00	7210	20240617	-61.30	1910	20231227	46.07	7210	-61.30	20240617	2030	37.44	20240102	7210	-61.30	20240617	1910	46.07	20231227	0.79	N	029480	500	275 억	737346	N	N	20	N	N
15	20241128	110431	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2795	-55	5	-1.93	431952065	153537	55.98	2850	2870	2785	3705	1995	2850	2813.34	1.34	-13997	2906	2877	2836	2807	2766	2885	2815	275	855	500	1990	5	1	55009083	1538	18.39	1.17	12	0.28	152.00	2380.00	7210	20240617	-61.23	1910	20231227	46.34	7210	-61.23	20240617	2030	37.68	20240102	7210	-61.23	20240617	1910	46.34	20231227	0.79	N	029480	500	275 억	737346	N	N	20	N	N
16	20241128	100428	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2805	-45	5	-1.58	288618820	102241	37.27	2850	2870	2790	3705	1995	2850	2822.93	1.34	3168	2906	2877	2836	2807	2766	2885	2815	275	855	500	1990	5	1	55009083	1543	18.45	1.18	12	0.19	152.00	2380.00	7210	20240617	-61.10	1910	20231227	46.86	7210	-61.10	20240617	2030	38.18	20240102	7210	-61.10	20240617	1910	46.86	20231227	0.79	N	029480	500	275 억	737346	N	N	20	N	N
17	20241128	090426	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2850	0	3	0.00	13623545	4788	1.75	2850	2850	2835	3705	1995	2850	2845.35	1.34	2744	2906	2877	2836	2807	2766	2885	2815	275	855	500	1990	5	1	55009083	1568	18.75	1.20	12	0.01	152.00	2380.00	7210	20240617	-60.47	1910	20231227	49.21	7210	-60.47	20240617	2030	40.39	20240102	7210	-60.47	20240617	1910	49.21	20231227	0.79	N	029480	500	275 억	737346	N	N	20	N	N
18	20241127	160417	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2850	0	3	0.00	772742520	273691	61.91	2850	2865	2795	3705	1995	2850	2823.40	1.20	77995	3060	2955	2870	2765	2680	2912	2722	275	855	500	1990	5	1	55009083	1568	18.75	1.20	12	0.50	152.00	2380.00	7210	20240617	-60.47	1910	20231227	49.21	7210	-60.47	20240617	2030	40.39	20240102	7210	-60.47	20240617	1910	49.21	20231227	0.78	N	029480	500	275 억	658348	N	N	20	N	N
19	20241127	150423	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2850	0	3	0.00	738992095	261841	59.23	2850	2865	2795	3705	1995	2850	2822.29	1.20	74709	3060	2955	2870	2765	2680	2912	2722	275	855	500	1990	5	1	55009083	1568	18.75	1.20	12	0.48	152.00	2380.00	7210	20240617	-60.47	1910	20231227	49.21	7210	-60.47	20240617	2030	40.39	20240102	7210	-60.47	20240617	1910	49.21	20231227	0.78	N	029480	500	275 억	658348	N	N	0	N	N
20	20241127	140423	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2840	-10	5	-0.35	688186235	244030	55.20	2850	2855	2795	3705	1995	2850	2820.09	1.20	74276	3060	2955	2870	2765	2680	2912	2722	275	855	500	1990	5	1	55009083	1562	18.68	1.19	12	0.44	152.00	2380.00	7210	20240617	-60.61	1910	20231227	48.69	7210	-60.61	20240617	2030	39.90	20240102	7210	-60.61	20240617	1910	48.69	20231227	0.78	N	029480	500	275 억	658348	N	N	0	N	N
21	20241127	130419	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2840	-10	5	-0.35	635802540	225628	51.04	2850	2855	2795	3705	1995	2850	2817.92	1.20	67803	3060	2955	2870	2765	2680	2912	2722	275	855	500	1990	5	1	55009083	1562	18.68	1.19	12	0.41	152.00	2380.00	7210	20240617	-60.61	1910	20231227	48.69	7210	-60.61	20240617	2030	39.90	20240102	7210	-60.61	20240617	1910	48.69	20231227	0.78	N	029480	500	275 억	658348	N	N	0	N	N
22	20241127	120423	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2810	-40	5	-1.40	302458970	107347	24.28	2850	2855	2795	3705	1995	2850	2817.58	1.20	-9836	3060	2955	2870	2765	2680	2912	2722	275	855	500	1990	5	1	55009083	1546	18.49	1.18	12	0.20	152.00	2380.00	7210	20240617	-61.03	1910	20231227	47.12	7210	-61.03	20240617	2030	38.42	20240102	7210	-61.03	20240617	1910	47.12	20231227	0.78	N	029480	500	275 억	658348	N	N	0	N	N
23	20241127	110424	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2805	-45	5	-1.58	277473985	98459	22.27	2850	2855	2795	3705	1995	2850	2818.17	1.20	-8647	3060	2955	2870	2765	2680	2912	2722	275	855	500	1990	5	1	55009083	1543	18.45	1.18	12	0.18	152.00	2380.00	7210	20240617	-61.10	1910	20231227	46.86	7210	-61.10	20240617	2030	38.18	20240102	7210	-61.10	20240617	1910	46.86	20231227	0.78	N	029480	500	275 억	658348	N	N	0	N	N
24	20241127	100422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2835	-15	5	-0.53	192663920	68279	15.45	2850	2855	2795	3705	1995	2850	2821.72	1.20	-10669	3060	2955	2870	2765	2680	2912	2722	275	855	500	1990	5	1	55009083	1560	18.65	1.19	12	0.12	152.00	2380.00	7210	20240617	-60.68	1910	20231227	48.43	7210	-60.68	20240617	2030	39.66	20240102	7210	-60.68	20240617	1910	48.43	20231227	0.78	N	029480	500	275 억	658348	N	N	0	N	N
25	20241127	090421	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2820	-30	5	-1.05	5066030	1782	0.40	2850	2850	2810	3705	1995	2850	2842.89	1.20	-351	3060	2955	2870	2765	2680	2912	2722	275	855	500	1990	5	1	55009083	1551	18.55	1.18	12	0.00	152.00	2380.00	7210	20240617	-60.89	1910	20231227	47.64	7210	-60.89	20240617	2030	38.92	20240102	7210	-60.89	20240617	1910	47.64	20231227	0.78	N	029480	500	275 억	658348	N	N	0	N	N
26	20241126	160421	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2850	-85	5	-2.90	1255225520	441060	198.27	2960	2975	2785	3815	2055	2935	2845.92	1.40	-111419	3015	2975	2915	2875	2815	2995	2895	275	880	500	2050	5	1	55009083	1568	18.75	1.20	12	0.80	152.00	2380.00	7210	20240617	-60.47	1910	20231227	49.21	7210	-60.47	20240617	2030	40.39	20240102	7210	-60.47	20240617	1910	49.21	20231227	0.78	N	029480	500	275 억	771156	N	N	0	N	N
27	20241126	150420	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2835	-100	5	-3.41	1205727035	423654	190.44	2960	2975	2785	3815	2055	2935	2846.02	1.40	-112861	3015	2975	2915	2875	2815	2995	2895	275	880	500	2050	5	1	55009083	1560	18.65	1.19	12	0.77	152.00	2380.00	7210	20240617	-60.68	1910	20231227	48.43	7210	-60.68	20240617	2030	39.66	20240102	7210	-60.68	20240617	1910	48.43	20231227	0.78	N	029480	500	275 억	771156	N	N	0	N	N
28	20241126	140419	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2810	-125	5	-4.26	1133423515	398037	178.93	2960	2975	2785	3815	2055	2935	2847.53	1.40	-111837	3015	2975	2915	2875	2815	2995	2895	275	880	500	2050	5	1	55009083	1546	18.49	1.18	12	0.72	152.00	2380.00	7210	20240617	-61.03	1910	20231227	47.12	7210	-61.03	20240617	2030	38.42	20240102	7210	-61.03	20240617	1910	47.12	20231227	0.78	N	029480	500	275 억	771156	N	N	0	N	N
29	20241126	130418	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2810	-125	5	-4.26	1066246320	374052	168.15	2960	2975	2785	3815	2055	2935	2850.53	1.40	-111661	3015	2975	2915	2875	2815	2995	2895	275	880	500	2050	5	1	55009083	1546	18.49	1.18	12	0.68	152.00	2380.00	7210	20240617	-61.03	1910	20231227	47.12	7210	-61.03	20240617	2030	38.42	20240102	7210	-61.03	20240617	1910	47.12	20231227	0.78	N	029480	500	275 억	771156	N	N	0	N	N
30	20241126	120423	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2820	-115	5	-3.92	707084380	245871	110.53	2960	2975	2805	3815	2055	2935	2875.83	1.40	-84434	3015	2975	2915	2875	2815	2995	2895	275	880	500	2050	5	1	55009083	1551	18.55	1.18	12	0.45	152.00	2380.00	7210	20240617	-60.89	1910	20231227	47.64	7210	-60.89	20240617	2030	38.92	20240102	7210	-60.89	20240617	1910	47.64	20231227	0.78	N	029480	500	275 억	771156	N	N	0	N	N
31	20241126	110425	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2870	-65	5	-2.21	426799840	147252	66.19	2960	2975	2850	3815	2055	2935	2898.43	1.40	-66532	3015	2975	2915	2875	2815	2995	2895	275	880	500	2050	5	1	55009083	1579	18.88	1.21	12	0.27	152.00	2380.00	7210	20240617	-60.19	1910	20231227	50.26	7210	-60.19	20240617	2030	41.38	20240102	7210	-60.19	20240617	1910	50.26	20231227	0.78	N	029480	500	275 억	771156	N	N	0	N	N
32	20241126	100424	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2880	-55	5	-1.87	288308225	98923	44.47	2960	2975	2875	3815	2055	2935	2914.47	1.40	-51244	3015	2975	2915	2875	2815	2995	2895	275	880	500	2050	5	1	55009083	1584	18.95	1.21	12	0.18	152.00	2380.00	7210	20240617	-60.06	1910	20231227	50.79	7210	-60.06	20240617	2030	41.87	20240102	7210	-60.06	20240617	1910	50.79	20231227	0.78	N	029480	500	275 억	771156	N	N	0	N	N
33	20241126	090420	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2970	35	2	1.19	36765420	12393	5.57	2960	2975	2945	3815	2055	2935	2966.63	1.40	-6938	3015	2975	2915	2875	2815	2995	2895	275	880	500	2050	5	1	55009083	1634	19.54	1.25	12	0.02	152.00	2380.00	7210	20240617	-58.81	1910	20231227	55.50	7210	-58.81	20240617	2030	46.31	20240102	7210	-58.81	20240617	1910	55.50	20231227	0.78	N	029480	500	275 억	771156	N	N	0	N	N
34	20241125	160413	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2935	60	2	2.09	647059015	221549	74.39	2875	2955	2855	3735	2015	2875	2920.60	1.28	57558	3045	2960	2910	2825	2775	2935	2800	275	860	500	2010	5	1	55009083	1615	19.31	1.23	12	0.40	152.00	2380.00	7210	20240617	-59.29	1910	20231227	53.66	7210	-59.29	20240617	2030	44.58	20240102	7210	-59.29	20240617	1910	53.66	20231227	0.78	N	029480	500	275 억	706681	N	N	4	N	N
35	20241125	150418	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2915	40	2	1.39	594101030	203502	68.33	2875	2955	2855	3735	2015	2875	2919.39	1.28	58093	3045	2960	2910	2825	2775	2935	2800	275	860	500	2010	5	1	55009083	1604	19.18	1.22	12	0.37	152.00	2380.00	7210	20240617	-59.57	1910	20231227	52.62	7210	-59.57	20240617	2030	43.60	20240102	7210	-59.57	20240617	1910	52.62	20231227	0.78	N	029480	500	275 억	706681	N	N	4	N	N
36	20241125	140420	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2910	35	2	1.22	470644465	161089	54.09	2875	2955	2855	3735	2015	2875	2921.64	1.28	42399	3045	2960	2910	2825	2775	2935	2800	275	860	500	2010	5	1	55009083	1601	19.14	1.22	12	0.29	152.00	2380.00	7210	20240617	-59.64	1910	20231227	52.36	7210	-59.64	20240617	2030	43.35	20240102	7210	-59.64	20240617	1910	52.36	20231227	0.78	N	029480	500	275 억	706681	N	N	4	N	N
37	20241125	130416	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2930	55	2	1.91	401843210	137516	46.18	2875	2955	2855	3735	2015	2875	2922.16	1.28	36461	3045	2960	2910	2825	2775	2935	2800	275	860	500	2010	5	1	55009083	1612	19.28	1.23	12	0.25	152.00	2380.00	7210	20240617	-59.36	1910	20231227	53.40	7210	-59.36	20240617	2030	44.33	20240102	7210	-59.36	20240617	1910	53.40	20231227	0.78	N	029480	500	275 억	706681	N	N	4	N	N
38	20241125	120420	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2925	50	2	1.74	317641085	108910	36.57	2875	2950	2855	3735	2015	2875	2916.55	1.28	28082	3045	2960	2910	2825	2775	2935	2800	275	860	500	2010	5	1	55009083	1609	19.24	1.23	12	0.20	152.00	2380.00	7210	20240617	-59.43	1910	20231227	53.14	7210	-59.43	20240617	2030	44.09	20240102	7210	-59.43	20240617	1910	53.14	20231227	0.78	N	029480	500	275 억	706681	N	N	4	N	N
39	20241125	110418	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2935	60	2	2.09	279115235	95715	32.14	2875	2950	2855	3735	2015	2875	2916.11	1.28	26656	3045	2960	2910	2825	2775	2935	2800	275	860	500	2010	5	1	55009083	1615	19.31	1.23	12	0.17	152.00	2380.00	7210	20240617	-59.29	1910	20231227	53.66	7210	-59.29	20240617	2030	44.58	20240102	7210	-59.29	20240617	1910	53.66	20231227	0.78	N	029480	500	275 억	706681	N	N	4	N	N
40	20241125	100412	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2935	60	2	2.09	193099390	66354	22.28	2875	2950	2855	3735	2015	2875	2910.14	1.28	18318	3045	2960	2910	2825	2775	2935	2800	275	860	500	2010	5	1	55009083	1615	19.31	1.23	12	0.12	152.00	2380.00	7210	20240617	-59.29	1910	20231227	53.66	7210	-59.29	20240617	2030	44.58	20240102	7210	-59.29	20240617	1910	53.66	20231227	0.78	N	029480	500	275 억	706681	N	N	4	N	N
41	20241125	090414	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2890	15	2	0.52	23264110	8068	2.71	2875	2905	2875	3735	2015	2875	2883.50	1.28	881	3045	2960	2910	2825	2775	2935	2800	275	860	500	2010	5	1	55009083	1590	19.01	1.21	12	0.01	152.00	2380.00	7210	20240617	-59.92	1910	20231227	51.31	7210	-59.92	20240617	2030	42.36	20240102	7210	-59.92	20240617	1910	51.31	20231227	0.78	N	029480	500	275 억	706681	N	N	4	N	N
42	20241122	160356	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2875	-10	5	-0.35	851408645	290942	100.90	2885	2995	2860	3750	2020	2885	2926.40	1.25	24776	3001	2942	2881	2822	2761	2945	2825	275	865	500	2010	5	1	55009083	1582	18.91	1.21	12	0.53	152.00	2380.00	7210	20240617	-60.12	1910	20231227	50.52	7210	-60.12	20240617	2030	41.63	20240102	7210	-60.12	20240617	1910	50.52	20231227	0.78	N	029480	500	275 억	685578	N	N	4	N	N
43	20241122	150356	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2885	0	3	0.00	805227850	274865	95.33	2885	2995	2860	3750	2020	2885	2929.54	1.25	26532	3001	2942	2881	2822	2761	2945	2825	275	865	500	2010	5	1	55009083	1587	18.98	1.21	12	0.50	152.00	2380.00	7210	20240617	-59.99	1910	20231227	51.05	7210	-59.99	20240617	2030	42.12	20240102	7210	-59.99	20240617	1910	51.05	20231227	0.78	N	029480	500	275 억	685578	N	N	0	N	N
44	20241122	140400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2935	50	2	1.73	555147745	188447	65.36	2885	2995	2860	3750	2020	2885	2945.91	1.25	14724	3001	2942	2881	2822	2761	2945	2825	275	865	500	2010	5	1	55009083	1615	19.31	1.23	12	0.34	152.00	2380.00	7210	20240617	-59.29	1910	20231227	53.66	7210	-59.29	20240617	2030	44.58	20240102	7210	-59.29	20240617	1910	53.66	20231227	0.78	N	029480	500	275 억	685578	N	N	0	N	N
45	20241122	130400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2950	65	2	2.25	512884260	174086	60.38	2885	2995	2860	3750	2020	2885	2946.15	1.25	16338	3001	2942	2881	2822	2761	2945	2825	275	865	500	2010	5	1	55009083	1623	19.41	1.24	12	0.32	152.00	2380.00	7210	20240617	-59.08	1910	20231227	54.45	7210	-59.08	20240617	2030	45.32	20240102	7210	-59.08	20240617	1910	54.45	20231227	0.78	N	029480	500	275 억	685578	N	N	0	N	N
46	20241122	120400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2940	55	2	1.91	417054605	141392	49.04	2885	2995	2860	3750	2020	2885	2949.63	1.25	13787	3001	2942	2881	2822	2761	2945	2825	275	865	500	2010	5	1	55009083	1617	19.34	1.24	12	0.26	152.00	2380.00	7210	20240617	-59.22	1910	20231227	53.93	7210	-59.22	20240617	2030	44.83	20240102	7210	-59.22	20240617	1910	53.93	20231227	0.78	N	029480	500	275 억	685578	N	N	0	N	N
47	20241122	110357	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2945	60	2	2.08	310886750	105181	36.48	2885	2995	2860	3750	2020	2885	2955.73	1.25	25508	3001	2942	2881	2822	2761	2945	2825	275	865	500	2010	5	1	55009083	1620	19.38	1.24	12	0.19	152.00	2380.00	7210	20240617	-59.15	1910	20231227	54.19	7210	-59.15	20240617	2030	45.07	20240102	7210	-59.15	20240617	1910	54.19	20231227	0.78	N	029480	500	275 억	685578	N	N	0	N	N
48	20241122	100403	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2950	65	2	2.25	270501820	91481	31.73	2885	2995	2860	3750	2020	2885	2956.92	1.25	22991	3001	2942	2881	2822	2761	2945	2825	275	865	500	2010	5	1	55009083	1623	19.41	1.24	12	0.17	152.00	2380.00	7210	20240617	-59.08	1910	20231227	54.45	7210	-59.08	20240617	2030	45.32	20240102	7210	-59.08	20240617	1910	54.45	20231227	0.78	N	029480	500	275 억	685578	N	N	0	N	N
49	20241122	090359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2860	-25	5	-0.87	22885420	7923	2.75	2885	2905	2860	3750	2020	2885	2888.48	1.25	632	3001	2942	2881	2822	2761	2945	2825	275	865	500	2010	5	1	55009083	1573	18.82	1.20	12	0.01	152.00	2380.00	7210	20240617	-60.33	1910	20231227	49.74	7210	-60.33	20240617	2030	40.89	20240102	7210	-60.33	20240617	1910	49.74	20231227	0.78	N	029480	500	275 억	685578	N	N	0	N	N
50	20241121	160356	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2885	-5	5	-0.17	824101090	285818	96.56	2885	2940	2820	3755	2025	2890	2883.31	1.24	1535	3040	2965	2915	2840	2790	2940	2815	275	865	500	2020	5	1	55009083	1587	18.98	1.21	12	0.52	152.00	2380.00	7210	20240617	-59.99	1910	20231227	51.05	7210	-59.99	20240617	2030	42.12	20240102	7210	-59.99	20240617	1910	51.05	20231227	0.78	N	029480	500	275 억	683856	N	N	0	N	N
51	20241121	150405	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2895	5	2	0.17	732194170	253985	85.80	2885	2940	2820	3755	2025	2890	2882.82	1.24	25848	3040	2965	2915	2840	2790	2940	2815	275	865	500	2020	5	1	55009083	1593	19.05	1.22	12	0.46	152.00	2380.00	7210	20240617	-59.85	1910	20231227	51.57	7210	-59.85	20240617	2030	42.61	20240102	7210	-59.85	20240617	1910	51.57	20231227	0.78	N	029480	500	275 억	683856	N	N	0	N	N
52	20241121	140404	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2900	10	2	0.35	664537865	230638	77.92	2885	2940	2820	3755	2025	2890	2881.30	1.24	32723	3040	2965	2915	2840	2790	2940	2815	275	865	500	2020	5	1	55009083	1595	19.08	1.22	12	0.42	152.00	2380.00	7210	20240617	-59.78	1910	20231227	51.83	7210	-59.78	20240617	2030	42.86	20240102	7210	-59.78	20240617	1910	51.83	20231227	0.78	N	029480	500	275 억	683856	N	N	0	N	N
53	20241121	130400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2915	25	2	0.87	544721185	189370	63.98	2885	2940	2820	3755	2025	2890	2876.49	1.24	20348	3040	2965	2915	2840	2790	2940	2815	275	865	500	2020	5	1	55009083	1604	19.18	1.22	12	0.34	152.00	2380.00	7210	20240617	-59.57	1910	20231227	52.62	7210	-59.57	20240617	2030	43.60	20240102	7210	-59.57	20240617	1910	52.62	20231227	0.78	N	029480	500	275 억	683856	N	N	0	N	N
54	20241121	120401	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2910	20	2	0.69	518243305	180252	60.89	2885	2940	2820	3755	2025	2890	2875.10	1.24	20795	3040	2965	2915	2840	2790	2940	2815	275	865	500	2020	5	1	55009083	1601	19.14	1.22	12	0.33	152.00	2380.00	7210	20240617	-59.64	1910	20231227	52.36	7210	-59.64	20240617	2030	43.35	20240102	7210	-59.64	20240617	1910	52.36	20231227	0.78	N	029480	500	275 억	683856	N	N	0	N	N
55	20241121	110400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2875	-15	5	-0.52	324083320	113450	38.33	2885	2930	2820	3755	2025	2890	2856.62	1.24	5960	3040	2965	2915	2840	2790	2940	2815	275	865	500	2020	5	1	55009083	1582	18.91	1.21	12	0.21	152.00	2380.00	7210	20240617	-60.12	1910	20231227	50.52	7210	-60.12	20240617	2030	41.63	20240102	7210	-60.12	20240617	1910	50.52	20231227	0.78	N	029480	500	275 억	683856	N	N	0	N	N
56	20241121	100403	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2885	-5	5	-0.17	218138620	76445	25.83	2885	2930	2820	3755	2025	2890	2853.54	1.24	11999	3040	2965	2915	2840	2790	2940	2815	275	865	500	2020	5	1	55009083	1587	18.98	1.21	12	0.14	152.00	2380.00	7210	20240617	-59.99	1910	20231227	51.05	7210	-59.99	20240617	2030	42.12	20240102	7210	-59.99	20240617	1910	51.05	20231227	0.78	N	029480	500	275 억	683856	N	N	0	N	N
57	20241121	090401	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2895	5	2	0.17	3209885	1111	0.38	2885	2930	2875	3755	2025	2890	2889.19	1.24	815	3040	2965	2915	2840	2790	2940	2815	275	865	500	2020	5	1	55009083	1593	19.05	1.22	12	0.00	152.00	2380.00	7210	20240617	-59.85	1910	20231227	51.57	7210	-59.85	20240617	2030	42.61	20240102	7210	-59.85	20240617	1910	51.57	20231227	0.78	N	029480	500	275 억	683856	N	N	0	N	N
58	20241120	160359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2890	-65	5	-2.20	854709020	293827	128.32	2930	2990	2865	3840	2070	2955	2908.88	1.27	-14399	3025	2990	2920	2885	2815	3007	2902	275	885	500	2060	5	1	55009083	1590	19.01	1.21	12	0.53	152.00	2380.00	7210	20240617	-59.92	1910	20231227	51.31	7210	-59.92	20240617	2030	42.36	20240102	7210	-59.92	20240617	1910	51.31	20231227	0.76	N	029480	500	275 억	698279	N	N	2	N	N
59	20241120	150406	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2900	-55	5	-1.86	818767540	281398	122.89	2930	2990	2865	3840	2070	2955	2909.63	1.27	-15204	3025	2990	2920	2885	2815	3007	2902	275	885	500	2060	5	1	55009083	1595	19.08	1.22	12	0.51	152.00	2380.00	7210	20240617	-59.78	1910	20231227	51.83	7210	-59.78	20240617	2030	42.86	20240102	7210	-59.78	20240617	1910	51.83	20231227	0.76	N	029480	500	275 억	698279	N	N	2	N	N
60	20241120	140404	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2930	-25	5	-0.85	762643125	262055	114.44	2930	2990	2865	3840	2070	2955	2910.22	1.27	-6039	3025	2990	2920	2885	2815	3007	2902	275	885	500	2060	5	1	55009083	1612	19.28	1.23	12	0.48	152.00	2380.00	7210	20240617	-59.36	1910	20231227	53.40	7210	-59.36	20240617	2030	44.33	20240102	7210	-59.36	20240617	1910	53.40	20231227	0.76	N	029480	500	275 억	698279	N	N	2	N	N
61	20241120	130405	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2930	-25	5	-0.85	670193840	230438	100.63	2930	2990	2865	3840	2070	2955	2908.33	1.27	-7999	3025	2990	2920	2885	2815	3007	2902	275	885	500	2060	5	1	55009083	1612	19.28	1.23	12	0.42	152.00	2380.00	7210	20240617	-59.36	1910	20231227	53.40	7210	-59.36	20240617	2030	44.33	20240102	7210	-59.36	20240617	1910	53.40	20231227	0.76	N	029480	500	275 억	698279	N	N	2	N	N
62	20241120	120407	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2895	-60	5	-2.03	619806470	213210	93.11	2930	2990	2865	3840	2070	2955	2907.00	1.27	-12266	3025	2990	2920	2885	2815	3007	2902	275	885	500	2060	5	1	55009083	1593	19.05	1.22	12	0.39	152.00	2380.00	7210	20240617	-59.85	1910	20231227	51.57	7210	-59.85	20240617	2030	42.61	20240102	7210	-59.85	20240617	1910	51.57	20231227	0.76	N	029480	500	275 억	698279	N	N	2	N	N
63	20241120	110404	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2910	-45	5	-1.52	524030505	180203	78.70	2930	2990	2865	3840	2070	2955	2907.97	1.27	-14797	3025	2990	2920	2885	2815	3007	2902	275	885	500	2060	5	1	55009083	1601	19.14	1.22	12	0.33	152.00	2380.00	7210	20240617	-59.64	1910	20231227	52.36	7210	-59.64	20240617	2030	43.35	20240102	7210	-59.64	20240617	1910	52.36	20231227	0.76	N	029480	500	275 억	698279	N	N	2	N	N
64	20241120	100404	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2895	-60	5	-2.03	303850175	104167	45.49	2930	2990	2890	3840	2070	2955	2916.92	1.27	-6358	3025	2990	2920	2885	2815	3007	2902	275	885	500	2060	5	1	55009083	1593	19.05	1.22	12	0.19	152.00	2380.00	7210	20240617	-59.85	1910	20231227	51.57	7210	-59.85	20240617	2030	42.61	20240102	7210	-59.85	20240617	1910	51.57	20231227	0.76	N	029480	500	275 억	698279	N	N	2	N	N
65	20241120	090403	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2950	-5	5	-0.17	43682250	14885	6.50	2930	2990	2920	3840	2070	2955	2934.51	1.27	-1669	3025	2990	2920	2885	2815	3007	2902	275	885	500	2060	5	1	55009083	1623	19.41	1.24	12	0.03	152.00	2380.00	7210	20240617	-59.08	1910	20231227	54.45	7210	-59.08	20240617	2030	45.32	20240102	7210	-59.08	20240617	1910	54.45	20231227	0.76	N	029480	500	275 억	698279	N	N	2	N	N
66	20241119	160347	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2955	25	2	0.85	655028220	226946	66.72	2930	2955	2850	3805	2055	2930	2886.21	1.29	-10302	3093	3011	2928	2846	2763	3052	2887	275	875	500	2050	5	1	55009083	1626	19.44	1.24	12	0.41	152.00	2380.00	7210	20240617	-59.02	1910	20231227	54.71	7210	-59.02	20240617	2030	45.57	20240102	7210	-59.02	20240617	1910	54.71	20231227	0.82	N	029480	500	275 억	707112	N	N	2	N	N
67	20241119	150351	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2915	-15	5	-0.51	592280585	205587	60.44	2930	2935	2850	3805	2055	2930	2880.92	1.29	-8734	3093	3011	2928	2846	2763	3052	2887	275	875	500	2050	5	1	55009083	1604	19.18	1.22	12	0.37	152.00	2380.00	7210	20240617	-59.57	1910	20231227	52.62	7210	-59.57	20240617	2030	43.60	20240102	7210	-59.57	20240617	1910	52.62	20231227	0.82	N	029480	500	275 억	707112	N	N	1	N	N
68	20241119	140349	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2920	-10	5	-0.34	548965495	190653	56.05	2930	2935	2850	3805	2055	2930	2879.40	1.29	-5230	3093	3011	2928	2846	2763	3052	2887	275	875	500	2050	5	1	55009083	1606	19.21	1.23	12	0.35	152.00	2380.00	7210	20240617	-59.50	1910	20231227	52.88	7210	-59.50	20240617	2030	43.84	20240102	7210	-59.50	20240617	1910	52.88	20231227	0.82	N	029480	500	275 억	707112	N	N	1	N	N
69	20241119	130350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2895	-35	5	-1.19	452070065	157269	46.24	2930	2935	2850	3805	2055	2930	2874.50	1.29	-10168	3093	3011	2928	2846	2763	3052	2887	275	875	500	2050	5	1	55009083	1593	19.05	1.22	12	0.29	152.00	2380.00	7210	20240617	-59.85	1910	20231227	51.57	7210	-59.85	20240617	2030	42.61	20240102	7210	-59.85	20240617	1910	51.57	20231227	0.82	N	029480	500	275 억	707112	N	N	1	N	N
70	20241119	120347	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2875	-55	5	-1.88	376363375	130918	38.49	2930	2935	2850	3805	2055	2930	2874.80	1.29	-14070	3093	3011	2928	2846	2763	3052	2887	275	875	500	2050	5	1	55009083	1582	18.91	1.21	12	0.24	152.00	2380.00	7210	20240617	-60.12	1910	20231227	50.52	7210	-60.12	20240617	2030	41.63	20240102	7210	-60.12	20240617	1910	50.52	20231227	0.82	N	029480	500	275 억	707112	N	N	1	N	N
71	20241119	110351	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2875	-55	5	-1.88	327691250	113954	33.50	2930	2935	2850	3805	2055	2930	2875.64	1.29	-12573	3093	3011	2928	2846	2763	3052	2887	275	875	500	2050	5	1	55009083	1582	18.91	1.21	12	0.21	152.00	2380.00	7210	20240617	-60.12	1910	20231227	50.52	7210	-60.12	20240617	2030	41.63	20240102	7210	-60.12	20240617	1910	50.52	20231227	0.82	N	029480	500	275 억	707112	N	N	1	N	N
72	20241119	100359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2870	-60	5	-2.05	196154530	68146	20.03	2930	2935	2850	3805	2055	2930	2878.45	1.29	-15288	3093	3011	2928	2846	2763	3052	2887	275	875	500	2050	5	1	55009083	1579	18.88	1.21	12	0.12	152.00	2380.00	7210	20240617	-60.19	1910	20231227	50.26	7210	-60.19	20240617	2030	41.38	20240102	7210	-60.19	20240617	1910	50.26	20231227	0.82	N	029480	500	275 억	707112	N	N	1	N	N
73	20241119	090358	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2905	-25	5	-0.85	24965505	8564	2.52	2930	2935	2875	3805	2055	2930	2915.17	1.29	-4766	3093	3011	2928	2846	2763	3052	2887	275	875	500	2050	5	1	55009083	1598	19.11	1.22	12	0.02	152.00	2380.00	7210	20240617	-59.71	1910	20231227	52.09	7210	-59.71	20240617	2030	43.10	20240102	7210	-59.71	20240617	1910	52.09	20231227	0.82	N	029480	500	275 억	707112	N	N	1	N	N
74	20241118	160348	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2930	30	2	1.03	993176380	337346	34.87	2920	3010	2845	3770	2030	2900	2944.10	1.36	-42230	3170	3035	2835	2700	2500	3102	2767	275	870	500	2030	5	1	55009083	1612	19.28	1.23	12	0.61	152.00	2380.00	7210	20240617	-59.36	1910	20231227	53.40	7210	-59.36	20240617	2030	44.33	20240102	7210	-59.36	20240617	1910	53.40	20231227	0.86	N	029480	500	275 억	749342	N	N	0	N	N
75	20241118	150350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2920	20	2	0.69	945284200	320951	33.18	2920	3010	2845	3770	2030	2900	2945.26	1.36	-48028	3170	3035	2835	2700	2500	3102	2767	275	870	500	2030	5	1	55009083	1606	19.21	1.23	12	0.58	152.00	2380.00	7210	20240617	-59.50	1910	20231227	52.88	7210	-59.50	20240617	2030	43.84	20240102	7210	-59.50	20240617	1910	52.88	20231227	0.86	N	029480	500	275 억	749342	N	N	0	N	N
76	20241118	140351	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2940	40	2	1.38	891518700	302583	31.28	2920	3010	2845	3770	2030	2900	2946.36	1.36	-47990	3170	3035	2835	2700	2500	3102	2767	275	870	500	2030	5	1	55009083	1617	19.34	1.24	12	0.55	152.00	2380.00	7210	20240617	-59.22	1910	20231227	53.93	7210	-59.22	20240617	2030	44.83	20240102	7210	-59.22	20240617	1910	53.93	20231227	0.86	N	029480	500	275 억	749342	N	N	0	N	N
77	20241118	130349	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2945	45	2	1.55	849193370	288106	29.78	2920	3010	2845	3770	2030	2900	2947.50	1.36	-50131	3170	3035	2835	2700	2500	3102	2767	275	870	500	2030	5	1	55009083	1620	19.38	1.24	12	0.52	152.00	2380.00	7210	20240617	-59.15	1910	20231227	54.19	7210	-59.15	20240617	2030	45.07	20240102	7210	-59.15	20240617	1910	54.19	20231227	0.86	N	029480	500	275 억	749342	N	N	0	N	N
78	20241118	120352	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2935	35	2	1.21	734069965	248555	25.69	2920	3010	2845	3770	2030	2900	2953.35	1.36	-40106	3170	3035	2835	2700	2500	3102	2767	275	870	500	2030	5	1	55009083	1615	19.31	1.23	12	0.45	152.00	2380.00	7210	20240617	-59.29	1910	20231227	53.66	7210	-59.29	20240617	2030	44.58	20240102	7210	-59.29	20240617	1910	53.66	20231227	0.86	N	029480	500	275 억	749342	N	N	0	N	N
79	20241118	110351	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2960	60	2	2.07	643819915	217843	22.52	2920	3010	2845	3770	2030	2900	2955.43	1.36	-48517	3170	3035	2835	2700	2500	3102	2767	275	870	500	2030	5	1	55009083	1628	19.47	1.24	12	0.40	152.00	2380.00	7210	20240617	-58.95	1910	20231227	54.97	7210	-58.95	20240617	2030	45.81	20240102	7210	-58.95	20240617	1910	54.97	20231227	0.86	N	029480	500	275 억	749342	N	N	0	N	N
80	20241118	100350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3000	100	2	3.45	405620210	137838	14.25	2920	3000	2845	3770	2030	2900	2942.73	1.36	-6893	3170	3035	2835	2700	2500	3102	2767	275	870	500	2030	5	1	55009083	1650	19.74	1.26	12	0.25	152.00	2380.00	7210	20240617	-58.39	1910	20231227	57.07	7210	-58.39	20240617	2030	47.78	20240102	7210	-58.39	20240617	1910	57.07	20231227	0.86	N	029480	500	275 억	749342	N	N	0	N	N
81	20241118	090346	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2850	-50	5	-1.72	69628990	23934	2.47	2920	2960	2850	3770	2030	2900	2909.21	1.36	-15682	3170	3035	2835	2700	2500	3102	2767	275	870	500	2030	5	1	55009083	1568	18.75	1.20	12	0.04	152.00	2380.00	7210	20240617	-60.47	1910	20231227	49.21	7210	-60.47	20240617	2030	40.39	20240102	7210	-60.47	20240617	1910	49.21	20231227	0.86	N	029480	500	275 억	749342	N	N	0	N	N
82	20241115	160358	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2900	-15	5	-0.51	2698791145	964992	252.18	2750	2970	2635	3785	2045	2915	2796.66	1.11	141219	3175	3045	2980	2850	2785	3012	2817	275	870	500	2040	5	1	55009083	1595	19.08	1.22	12	1.75	152.00	2380.00	7210	20240617	-59.78	1910	20231227	51.83	7210	-59.78	20240617	2030	42.86	20240102	7210	-59.78	20240617	1910	51.83	20231227	0.89	N	029480	500	275 억	609074	N	N	0	N	N
83	20241115	150406	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2885	-30	5	-1.03	2626996440	940075	245.67	2750	2970	2635	3785	2045	2915	2794.45	1.11	148370	3175	3045	2980	2850	2785	3012	2817	275	870	500	2040	5	1	55009083	1587	18.98	1.21	12	1.71	152.00	2380.00	7210	20240617	-59.99	1910	20231227	51.05	7210	-59.99	20240617	2030	42.12	20240102	7210	-59.99	20240617	1910	51.05	20231227	0.89	N	029480	500	275 억	609074	N	N	0	N	N
84	20241115	140403	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2890	-25	5	-0.86	2353525770	846366	221.18	2750	2905	2635	3785	2045	2915	2780.74	1.11	182907	3175	3045	2980	2850	2785	3012	2817	275	870	500	2040	5	1	55009083	1590	19.01	1.21	12	1.54	152.00	2380.00	7210	20240617	-59.92	1910	20231227	51.31	7210	-59.92	20240617	2030	42.36	20240102	7210	-59.92	20240617	1910	51.31	20231227	0.89	N	029480	500	275 억	609074	N	N	0	N	N
85	20241115	130404	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2860	-55	5	-1.89	2224650390	801345	209.41	2750	2905	2635	3785	2045	2915	2776.14	1.11	181633	3175	3045	2980	2850	2785	3012	2817	275	870	500	2040	5	1	55009083	1573	18.82	1.20	12	1.46	152.00	2380.00	7210	20240617	-60.33	1910	20231227	49.74	7210	-60.33	20240617	2030	40.89	20240102	7210	-60.33	20240617	1910	49.74	20231227	0.89	N	029480	500	275 억	609074	N	N	0	N	N
86	20241115	120404	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2800	-115	5	-3.95	2016426530	728226	190.31	2750	2905	2635	3785	2045	2915	2768.95	1.11	184916	3175	3045	2980	2850	2785	3012	2817	275	870	500	2040	5	1	55009083	1540	18.42	1.18	12	1.32	152.00	2380.00	7210	20240617	-61.17	1910	20231227	46.60	7210	-61.17	20240617	2030	37.93	20240102	7210	-61.17	20240617	1910	46.60	20231227	0.89	N	029480	500	275 억	609074	N	N	0	N	N
87	20241115	110357	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2775	-140	5	-4.80	1866472655	674532	176.27	2750	2905	2635	3785	2045	2915	2767.06	1.11	192640	3175	3045	2980	2850	2785	3012	2817	275	870	500	2040	5	1	55009083	1527	18.26	1.17	12	1.23	152.00	2380.00	7210	20240617	-61.51	1910	20231227	45.29	7210	-61.51	20240617	2030	36.70	20240102	7210	-61.51	20240617	1910	45.29	20231227	0.89	N	029480	500	275 억	609074	N	N	0	N	N
88	20241115	100358	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2795	-120	5	-4.12	1575212270	570024	148.96	2750	2905	2635	3785	2045	2915	2763.41	1.11	186092	3175	3045	2980	2850	2785	3012	2817	275	870	500	2040	5	1	55009083	1538	18.39	1.17	12	1.04	152.00	2380.00	7210	20240617	-61.23	1910	20231227	46.34	7210	-61.23	20240617	2030	37.68	20240102	7210	-61.23	20240617	1910	46.34	20231227	0.89	N	029480	500	275 억	609074	N	N	0	N	N
89	20241115	090411	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2780	-135	5	-4.63	407237105	145951	38.14	2750	2905	2750	3785	2045	2915	2790.22	1.11	95769	3175	3045	2980	2850	2785	3012	2817	275	870	500	2040	5	1	55009083	1529	18.29	1.17	12	0.27	152.00	2380.00	7210	20240617	-61.44	1910	20231227	45.55	7210	-61.44	20240617	2030	36.95	20240102	7210	-61.44	20240617	1910	45.55	20231227	0.89	N	029480	500	275 억	609074	N	N	0	N	N
90	20241114	160354	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2965	-65	5	-2.15	1003398855	334045	59.45	3030	3110	2920	3935	2125	3030	3003.78	1.10	-18390	3343	3186	3103	2946	2863	3145	2905	275	905	500	2120	5	1	55009083	1631	19.51	1.25	12	0.61	152.00	2380.00	7210	20240617	-58.88	1910	20231227	55.24	7210	-58.88	20240617	2030	46.06	20240102	7210	-58.88	20240617	1910	55.24	20231227	0.87	N	029480	500	275 억	606320	N	N	0	N	N
91	20241114	150355	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2970	-60	5	-1.98	852015180	282926	50.35	3030	3110	2945	3935	2125	3030	3011.44	1.10	-30130	3343	3186	3103	2946	2863	3145	2905	275	905	500	2120	5	1	55009083	1634	19.54	1.25	12	0.51	152.00	2380.00	7210	20240617	-58.81	1910	20231227	55.50	7210	-58.81	20240617	2030	46.31	20240102	7210	-58.81	20240617	1910	55.50	20231227	0.87	N	029480	500	275 억	606320	N	N	0	N	N
92	20241114	140352	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3030	0	3	0.00	620351025	204968	36.48	3030	3110	2980	3935	2125	3030	3026.58	1.10	-8633	3343	3186	3103	2946	2863	3145	2905	275	905	500	2120	5	1	55009083	1667	19.93	1.27	12	0.37	152.00	2380.00	7210	20240617	-57.98	1910	20231227	58.64	7210	-57.98	20240617	2030	49.26	20240102	7210	-57.98	20240617	1910	58.64	20231227	0.87	N	029480	500	275 억	606320	N	N	0	N	N
93	20241114	130353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3025	-5	5	-0.17	562817310	185923	33.09	3030	3110	2980	3935	2125	3030	3027.15	1.10	-6859	3343	3186	3103	2946	2863	3145	2905	275	905	500	2120	5	1	55009083	1664	19.90	1.27	12	0.34	152.00	2380.00	7210	20240617	-58.04	1910	20231227	58.38	7210	-58.04	20240617	2030	49.01	20240102	7210	-58.04	20240617	1910	58.38	20231227	0.87	N	029480	500	275 억	606320	N	N	0	N	N
94	20241114	120352	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3030	0	3	0.00	481095035	158880	28.27	3030	3110	2980	3935	2125	3030	3028.04	1.10	-11327	3343	3186	3103	2946	2863	3145	2905	275	905	500	2120	5	1	55009083	1667	19.93	1.27	12	0.29	152.00	2380.00	7210	20240617	-57.98	1910	20231227	58.64	7210	-57.98	20240617	2030	49.26	20240102	7210	-57.98	20240617	1910	58.64	20231227	0.87	N	029480	500	275 억	606320	N	N	0	N	N
95	20241114	110355	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3040	10	2	0.33	381031505	125611	22.35	3030	3110	2980	3935	2125	3030	3033.42	1.10	2662	3343	3186	3103	2946	2863	3145	2905	275	905	500	2120	5	1	55009083	1672	20.00	1.28	12	0.23	152.00	2380.00	7210	20240617	-57.84	1910	20231227	59.16	7210	-57.84	20240617	2030	49.75	20240102	7210	-57.84	20240617	1910	59.16	20231227	0.87	N	029480	500	275 억	606320	N	N	0	N	N
96	20241114	100407	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3105	75	2	2.48	27332090	8859	1.58	3030	3110	3030	3935	2125	3030	3085.23	1.10	-3172	3343	3186	3103	2946	2863	3145	2905	275	905	500	2120	5	1	55009083	1708	20.43	1.30	12	0.02	152.00	2380.00	7210	20240617	-56.93	1910	20231227	62.57	7210	-56.93	20240617	2030	52.96	20240102	7210	-56.93	20240617	1910	62.57	20231227	0.87	N	029480	500	275 억	606320	N	N	0	N	N
97	20241114	090350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3030	0	3	0.00	0	0	0.00	0	0	0	3935	2125	3030	0.00	1.10	0	3343	3186	3103	2946	2863	3145	2905	275	905	500	2120	5	1	55009083	1667	19.93	1.27	12	0.00	152.00	2380.00	7210	20240617	-57.98	1910	20231227	58.64	7210	-57.98	20240617	2030	49.26	20240102	7210	-57.98	20240617	1910	58.64	20231227	0.87	N	029480	500	275 억	606320	N	N	0	N	N
98	20241113	160151	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3030	-205	5	-6.34	1728828840	560051	146.96	3205	3260	3020	4205	2265	3235	3086.95	0.97	72405	3421	3327	3236	3142	3051	3375	3190	275	970	500	2260	5	1	55009083	1667	19.93	1.27	12	1.02	152.00	2380.00	7210	20240617	-57.98	1910	20231227	58.64	7210	-57.98	20240617	2030	49.26	20240102	7210	-57.98	20240617	1910	58.64	20231227	0.89	N	029480	500	275 억	533899	N	N	0	N	N
99	20241113	150204	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3045	-190	5	-5.87	1640605260	531080	139.36	3205	3260	3020	4205	2265	3235	3089.19	0.97	76898	3421	3327	3236	3142	3051	3375	3190	275	970	500	2260	5	1	55009083	1675	20.03	1.28	12	0.97	152.00	2380.00	7210	20240617	-57.77	1910	20231227	59.42	7210	-57.77	20240617	2030	50.00	20240102	7210	-57.77	20240617	1910	59.42	20231227	0.89	N	029480	500	275 억	533899	N	N	0	N	N
100	20241113	140200	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3075	-160	5	-4.95	1315858700	424940	111.51	3205	3260	3020	4205	2265	3235	3096.58	0.97	66280	3421	3327	3236	3142	3051	3375	3190	275	970	500	2260	5	1	55009083	1692	20.23	1.29	12	0.77	152.00	2380.00	7210	20240617	-57.35	1910	20231227	60.99	7210	-57.35	20240617	2030	51.48	20240102	7210	-57.35	20240617	1910	60.99	20231227	0.89	N	029480	500	275 억	533899	N	N	0	N	N
101	20241113	130159	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3085	-150	5	-4.64	1061847190	342470	89.87	3205	3260	3020	4205	2265	3235	3100.56	0.97	75712	3421	3327	3236	3142	3051	3375	3190	275	970	500	2260	5	1	55009083	1697	20.30	1.30	12	0.62	152.00	2380.00	7210	20240617	-57.21	1910	20231227	61.52	7210	-57.21	20240617	2030	51.97	20240102	7210	-57.21	20240617	1910	61.52	20231227	0.89	N	029480	500	275 억	533899	N	N	0	N	N
102	20241113	120157	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3085	-150	5	-4.64	966715640	311586	81.76	3205	3260	3020	4205	2265	3235	3102.56	0.97	85732	3421	3327	3236	3142	3051	3375	3190	275	970	500	2260	5	1	55009083	1697	20.30	1.30	12	0.57	152.00	2380.00	7210	20240617	-57.21	1910	20231227	61.52	7210	-57.21	20240617	2030	51.97	20240102	7210	-57.21	20240617	1910	61.52	20231227	0.89	N	029480	500	275 억	533899	N	N	0	N	N
103	20241113	110157	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3095	-140	5	-4.33	761229835	245168	64.33	3205	3260	3020	4205	2265	3235	3104.93	0.97	51675	3421	3327	3236	3142	3051	3375	3190	275	970	500	2260	5	1	55009083	1703	20.36	1.30	12	0.45	152.00	2380.00	7210	20240617	-57.07	1910	20231227	62.04	7210	-57.07	20240617	2030	52.46	20240102	7210	-57.07	20240617	1910	62.04	20231227	0.89	N	029480	500	275 억	533899	N	N	0	N	N
104	20241113	100157	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3110	-125	5	-3.86	385883525	123702	32.46	3205	3260	3020	4205	2265	3235	3119.46	0.97	19903	3421	3327	3236	3142	3051	3375	3190	275	970	500	2260	5	1	55009083	1711	20.46	1.31	12	0.22	152.00	2380.00	7210	20240617	-56.87	1910	20231227	62.83	7210	-56.87	20240617	2030	53.20	20240102	7210	-56.87	20240617	1910	62.83	20231227	0.89	N	029480	500	275 억	533899	N	N	0	N	N
105	20241113	090153	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3260	25	2	0.77	12149400	3793	1.00	3205	3260	3200	4205	2265	3235	3203.11	0.97	-318	3421	3327	3236	3142	3051	3375	3190	275	970	500	2260	5	1	55009083	1793	21.45	1.37	12	0.01	152.00	2380.00	7210	20240617	-54.79	1910	20231227	70.68	7210	-54.79	20240617	2030	60.59	20240102	7210	-54.79	20240617	1910	70.68	20231227	0.89	N	029480	500	275 억	533899	N	N	0	N	N
106	20241112	160343	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3235	-45	5	-1.37	1227630905	379889	87.97	3200	3330	3145	4260	2300	3280	3231.55	0.85	69077	3543	3411	3333	3201	3123	3372	3162	275	980	500	2290	5	1	55009083	1780	21.28	1.36	12	0.69	152.00	2380.00	7210	20240617	-55.13	1910	20231227	69.37	7210	-55.13	20240617	2030	59.36	20240102	7210	-55.13	20240617	1910	69.37	20231227	0.90	N	029480	500	275 억	465118	N	N	35	N	N
107	20241112	150345	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3220	-60	5	-1.83	1184026720	366364	84.84	3200	3330	3145	4260	2300	3280	3231.83	0.85	63032	3543	3411	3333	3201	3123	3372	3162	275	980	500	2290	5	1	55009083	1771	21.18	1.35	12	0.67	152.00	2380.00	7210	20240617	-55.34	1910	20231227	68.59	7210	-55.34	20240617	2030	58.62	20240102	7210	-55.34	20240617	1910	68.59	20231227	0.90	N	029480	500	275 억	465118	N	N	35	N	N
108	20241112	140351	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3250	-30	5	-0.91	946510930	293051	67.86	3200	3330	3145	4260	2300	3280	3229.85	0.85	44192	3543	3411	3333	3201	3123	3372	3162	275	980	500	2290	5	1	55009083	1788	21.38	1.37	12	0.53	152.00	2380.00	7210	20240617	-54.92	1910	20231227	70.16	7210	-54.92	20240617	2030	60.10	20240102	7210	-54.92	20240617	1910	70.16	20231227	0.90	N	029480	500	275 억	465118	N	N	35	N	N
109	20241112	130345	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3235	-45	5	-1.37	811113260	251530	58.24	3200	3330	3145	4260	2300	3280	3224.72	0.85	29538	3543	3411	3333	3201	3123	3372	3162	275	980	500	2290	5	1	55009083	1780	21.28	1.36	12	0.46	152.00	2380.00	7210	20240617	-55.13	1910	20231227	69.37	7210	-55.13	20240617	2030	59.36	20240102	7210	-55.13	20240617	1910	69.37	20231227	0.90	N	029480	500	275 억	465118	N	N	35	N	N
110	20241112	120346	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3250	-30	5	-0.91	733304520	227594	52.70	3200	3330	3145	4260	2300	3280	3221.99	0.85	27490	3543	3411	3333	3201	3123	3372	3162	275	980	500	2290	5	1	55009083	1788	21.38	1.37	12	0.41	152.00	2380.00	7210	20240617	-54.92	1910	20231227	70.16	7210	-54.92	20240617	2030	60.10	20240102	7210	-54.92	20240617	1910	70.16	20231227	0.90	N	029480	500	275 억	465118	N	N	35	N	N
111	20241112	110345	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3250	-30	5	-0.91	684928705	212682	49.25	3200	3330	3145	4260	2300	3280	3220.44	0.85	27964	3543	3411	3333	3201	3123	3372	3162	275	980	500	2290	5	1	55009083	1788	21.38	1.37	12	0.39	152.00	2380.00	7210	20240617	-54.92	1910	20231227	70.16	7210	-54.92	20240617	2030	60.10	20240102	7210	-54.92	20240617	1910	70.16	20231227	0.90	N	029480	500	275 억	465118	N	N	35	N	N
112	20241112	100345	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3300	20	2	0.61	522274920	163249	37.80	3200	3305	3145	4260	2300	3280	3199.25	0.85	41368	3543	3411	3333	3201	3123	3372	3162	275	980	500	2290	5	1	55009083	1815	21.71	1.39	12	0.30	152.00	2380.00	7210	20240617	-54.23	1910	20231227	72.77	7210	-54.23	20240617	2030	62.56	20240102	7210	-54.23	20240617	1910	72.77	20231227	0.90	N	029480	500	275 억	465118	N	N	35	N	N
113	20241112	090344	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3260	-20	5	-0.61	51003465	15828	3.67	3200	3265	3200	4260	2300	3280	3222.36	0.85	3389	3543	3411	3333	3201	3123	3372	3162	275	980	500	2290	5	1	55009083	1793	21.45	1.37	12	0.03	152.00	2380.00	7210	20240617	-54.79	1910	20231227	70.68	7210	-54.79	20240617	2030	60.59	20240102	7210	-54.79	20240617	1910	70.68	20231227	0.90	N	029480	500	275 억	465118	N	N	35	N	N
114	20241111	160342	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3280	-165	5	-4.79	1419602890	429349	178.72	3445	3465	3255	4475	2415	3445	3306.42	0.92	-42487	3598	3521	3463	3386	3328	3492	3357	275	1030	500	2410	5	1	55009083	1804	21.58	1.38	12	0.78	152.00	2380.00	7210	20240617	-54.51	1910	20231227	71.73	7210	-54.51	20240617	2030	61.58	20240102	7210	-54.51	20240617	1910	71.73	20231227	0.88	N	029480	500	275 억	505038	N	N	35	N	N
115	20241111	150353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3295	-150	5	-4.35	1304458985	394182	164.08	3445	3465	3255	4475	2415	3445	3309.28	0.92	-43010	3598	3521	3463	3386	3328	3492	3357	275	1030	500	2410	5	1	55009083	1813	21.68	1.38	12	0.72	152.00	2380.00	7210	20240617	-54.30	1910	20231227	72.51	7210	-54.30	20240617	2030	62.32	20240102	7210	-54.30	20240617	1910	72.51	20231227	0.88	N	029480	500	275 억	505038	N	N	8	N	N
116	20241111	140346	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3260	-185	5	-5.37	1217027745	367533	152.99	3445	3465	3260	4475	2415	3445	3311.34	0.92	-38472	3598	3521	3463	3386	3328	3492	3357	275	1030	500	2410	5	1	55009083	1793	21.45	1.37	12	0.67	152.00	2380.00	7210	20240617	-54.79	1910	20231227	70.68	7210	-54.79	20240617	2030	60.59	20240102	7210	-54.79	20240617	1910	70.68	20231227	0.88	N	029480	500	275 억	505038	N	N	8	N	N
117	20241111	130344	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3290	-155	5	-4.50	1094557145	330041	137.38	3445	3465	3260	4475	2415	3445	3316.43	0.92	-44310	3598	3521	3463	3386	3328	3492	3357	275	1030	500	2410	5	1	55009083	1810	21.64	1.38	12	0.60	152.00	2380.00	7210	20240617	-54.37	1910	20231227	72.25	7210	-54.37	20240617	2030	62.07	20240102	7210	-54.37	20240617	1910	72.25	20231227	0.88	N	029480	500	275 억	505038	N	N	8	N	N
118	20241111	120343	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3260	-185	5	-5.37	987350295	297369	123.78	3445	3465	3260	4475	2415	3445	3320.29	0.92	-44013	3598	3521	3463	3386	3328	3492	3357	275	1030	500	2410	5	1	55009083	1793	21.45	1.37	12	0.54	152.00	2380.00	7210	20240617	-54.79	1910	20231227	70.68	7210	-54.79	20240617	2030	60.59	20240102	7210	-54.79	20240617	1910	70.68	20231227	0.88	N	029480	500	275 억	505038	N	N	8	N	N
119	20241111	110343	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3280	-165	5	-4.79	836549990	251220	104.57	3445	3465	3265	4475	2415	3445	3329.95	0.92	-24794	3598	3521	3463	3386	3328	3492	3357	275	1030	500	2410	5	1	55009083	1804	21.58	1.38	12	0.46	152.00	2380.00	7210	20240617	-54.51	1910	20231227	71.73	7210	-54.51	20240617	2030	61.58	20240102	7210	-54.51	20240617	1910	71.73	20231227	0.88	N	029480	500	275 억	505038	N	N	8	N	N
120	20241111	100341	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3295	-150	5	-4.35	670857015	200770	83.57	3445	3465	3290	4475	2415	3445	3341.42	0.92	-15990	3598	3521	3463	3386	3328	3492	3357	275	1030	500	2410	5	1	55009083	1813	21.68	1.38	12	0.36	152.00	2380.00	7210	20240617	-54.30	1910	20231227	72.51	7210	-54.30	20240617	2030	62.32	20240102	7210	-54.30	20240617	1910	72.51	20231227	0.88	N	029480	500	275 억	505038	N	N	8	N	N
121	20241111	090341	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3420	-25	5	-0.73	30249455	8790	3.66	3445	3465	3420	4475	2415	3445	3441.35	0.92	-4153	3598	3521	3463	3386	3328	3492	3357	275	1030	500	2410	5	1	55009083	1881	22.50	1.44	12	0.02	152.00	2380.00	7210	20240617	-52.57	1910	20231227	79.06	7210	-52.57	20240617	2030	68.47	20240102	7210	-52.57	20240617	1910	79.06	20231227	0.88	N	029480	500	275 억	505038	N	N	8	N	N
122	20241108	160340	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3445	45	2	1.32	831282075	238901	49.00	3465	3540	3405	4420	2380	3400	3479.81	0.90	8971	3620	3510	3405	3295	3190	3457	3242	275	1020	500	2380	5	1	55009083	1895	22.66	1.45	12	0.43	152.00	2380.00	7210	20240617	-52.22	1910	20231227	80.37	7210	-52.22	20240617	2030	69.70	20240102	7210	-52.22	20240617	1910	80.37	20231227	0.86	N	029480	500	275 억	496904	N	N	8	N	N
123	20241108	150346	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3450	50	2	1.47	798238550	229293	47.03	3465	3540	3405	4420	2380	3400	3481.52	0.90	7715	3620	3510	3405	3295	3190	3457	3242	275	1020	500	2380	5	1	55009083	1898	22.70	1.45	12	0.42	152.00	2380.00	7210	20240617	-52.15	1910	20231227	80.63	7210	-52.15	20240617	2030	69.95	20240102	7210	-52.15	20240617	1910	80.63	20231227	0.86	N	029480	500	275 억	496904	N	N	0	N	N
124	20241108	140343	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3450	50	2	1.47	677452610	194052	39.80	3465	3540	3435	4420	2380	3400	3491.37	0.90	3227	3620	3510	3405	3295	3190	3457	3242	275	1020	500	2380	5	1	55009083	1898	22.70	1.45	12	0.35	152.00	2380.00	7210	20240617	-52.15	1910	20231227	80.63	7210	-52.15	20240617	2030	69.95	20240102	7210	-52.15	20240617	1910	80.63	20231227	0.86	N	029480	500	275 억	496904	N	N	0	N	N
125	20241108	130343	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3475	75	2	2.21	613436180	175567	36.01	3465	3540	3435	4420	2380	3400	3494.35	0.90	6581	3620	3510	3405	3295	3190	3457	3242	275	1020	500	2380	5	1	55009083	1912	22.86	1.46	12	0.32	152.00	2380.00	7210	20240617	-51.80	1910	20231227	81.94	7210	-51.80	20240617	2030	71.18	20240102	7210	-51.80	20240617	1910	81.94	20231227	0.86	N	029480	500	275 억	496904	N	N	0	N	N
126	20241108	120344	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3530	130	2	3.82	548212195	156939	32.19	3465	3540	3435	4420	2380	3400	3493.51	0.90	14786	3620	3510	3405	3295	3190	3457	3242	275	1020	500	2380	5	1	55009083	1942	23.22	1.48	12	0.29	152.00	2380.00	7210	20240617	-51.04	1910	20231227	84.82	7210	-51.04	20240617	2030	73.89	20240102	7210	-51.04	20240617	1910	84.82	20231227	0.86	N	029480	500	275 억	496904	N	N	0	N	N
127	20241108	110345	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3490	90	2	2.65	360083855	103572	21.24	3465	3530	3435	4420	2380	3400	3477.10	0.90	-2667	3620	3510	3405	3295	3190	3457	3242	275	1020	500	2380	5	1	55009083	1920	22.96	1.47	12	0.19	152.00	2380.00	7210	20240617	-51.60	1910	20231227	82.72	7210	-51.60	20240617	2030	71.92	20240102	7210	-51.60	20240617	1910	82.72	20231227	0.86	N	029480	500	275 억	496904	N	N	0	N	N
128	20241108	100346	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3440	40	2	1.18	268088775	77054	15.80	3465	3530	3435	4420	2380	3400	3479.85	0.90	-1899	3620	3510	3405	3295	3190	3457	3242	275	1020	500	2380	5	1	55009083	1892	22.63	1.45	12	0.14	152.00	2380.00	7210	20240617	-52.29	1910	20231227	80.10	7210	-52.29	20240617	2030	69.46	20240102	7210	-52.29	20240617	1910	80.10	20231227	0.86	N	029480	500	275 억	496904	N	N	0	N	N
129	20241108	090339	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3440	40	2	1.18	8770255	2552	0.52	3465	3475	3435	4420	2380	3400	3447.88	0.90	444	3620	3510	3405	3295	3190	3457	3242	275	1020	500	2380	5	1	55009083	1892	22.63	1.45	12	0.00	152.00	2380.00	7210	20240617	-52.29	1910	20231227	80.10	7210	-52.29	20240617	2030	69.46	20240102	7210	-52.29	20240617	1910	80.10	20231227	0.86	N	029480	500	275 억	496904	N	N	0	N	N
130	20241107	160339	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3400	-40	5	-1.16	1637643955	485146	85.92	3470	3515	3300	4470	2410	3440	3375.50	0.75	81776	3823	3631	3528	3336	3233	3580	3285	275	1030	500	2400	5	1	55009083	1870	22.37	1.43	12	0.88	152.00	2380.00	7210	20240617	-52.84	1910	20231227	78.01	7210	-52.84	20240617	2030	67.49	20240102	7210	-52.84	20240617	1910	78.01	20231227	0.87	N	029480	500	275 억	414011	N	N	0	N	N
131	20241107	150341	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3420	-20	5	-0.58	1566813965	464344	82.23	3470	3515	3300	4470	2410	3440	3374.25	0.75	81089	3823	3631	3528	3336	3233	3580	3285	275	1030	500	2400	5	1	55009083	1881	22.50	1.44	12	0.84	152.00	2380.00	7210	20240617	-52.57	1910	20231227	79.06	7210	-52.57	20240617	2030	68.47	20240102	7210	-52.57	20240617	1910	79.06	20231227	0.87	N	029480	500	275 억	414011	N	N	0	N	N
132	20241107	140343	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3460	20	2	0.58	1335811140	396837	70.28	3470	3515	3300	4470	2410	3440	3366.15	0.75	108535	3823	3631	3528	3336	3233	3580	3285	275	1030	500	2400	5	1	55009083	1903	22.76	1.45	12	0.72	152.00	2380.00	7210	20240617	-52.01	1910	20231227	81.15	7210	-52.01	20240617	2030	70.44	20240102	7210	-52.01	20240617	1910	81.15	20231227	0.87	N	029480	500	275 억	414011	N	N	0	N	N
133	20241107	130345	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3425	-15	5	-0.44	1240999165	369198	65.38	3470	3515	3300	4470	2410	3440	3361.34	0.75	108503	3823	3631	3528	3336	3233	3580	3285	275	1030	500	2400	5	1	55009083	1884	22.53	1.44	12	0.67	152.00	2380.00	7210	20240617	-52.50	1910	20231227	79.32	7210	-52.50	20240617	2030	68.72	20240102	7210	-52.50	20240617	1910	79.32	20231227	0.87	N	029480	500	275 억	414011	N	N	0	N	N
134	20241107	120343	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3420	-20	5	-0.58	1145976975	341330	60.45	3470	3515	3300	4470	2410	3440	3357.39	0.75	105078	3823	3631	3528	3336	3233	3580	3285	275	1030	500	2400	5	1	55009083	1881	22.50	1.44	12	0.62	152.00	2380.00	7210	20240617	-52.57	1910	20231227	79.06	7210	-52.57	20240617	2030	68.47	20240102	7210	-52.57	20240617	1910	79.06	20231227	0.87	N	029480	500	275 억	414011	N	N	0	N	N
135	20241107	110341	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3360	-80	5	-2.33	1001109425	298708	52.90	3470	3515	3300	4470	2410	3440	3351.47	0.75	102421	3823	3631	3528	3336	3233	3580	3285	275	1030	500	2400	5	1	55009083	1848	22.11	1.41	12	0.54	152.00	2380.00	7210	20240617	-53.40	1910	20231227	75.92	7210	-53.40	20240617	2030	65.52	20240102	7210	-53.40	20240617	1910	75.92	20231227	0.87	N	029480	500	275 억	414011	N	N	0	N	N
136	20241107	100341	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3355	-85	5	-2.47	823383790	245749	43.52	3470	3515	3300	4470	2410	3440	3350.51	0.75	81622	3823	3631	3528	3336	3233	3580	3285	275	1030	500	2400	5	1	55009083	1846	22.07	1.41	12	0.45	152.00	2380.00	7210	20240617	-53.47	1910	20231227	75.65	7210	-53.47	20240617	2030	65.27	20240102	7210	-53.47	20240617	1910	75.65	20231227	0.87	N	029480	500	275 억	414011	N	N	0	N	N
137	20241107	090342	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3430	-10	5	-0.29	53837605	15616	2.77	3470	3515	3430	4470	2410	3440	3447.59	0.75	1345	3823	3631	3528	3336	3233	3580	3285	275	1030	500	2400	5	1	55009083	1887	22.57	1.44	12	0.03	152.00	2380.00	7210	20240617	-52.43	1910	20231227	79.58	7210	-52.43	20240617	2030	68.97	20240102	7210	-52.43	20240617	1910	79.58	20231227	0.87	N	029480	500	275 억	414011	N	N	0	N	N
138	20241106	160343	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3440	-230	5	-6.27	1994856370	562722	238.83	3720	3720	3425	4770	2570	3670	3545.10	0.89	-77120	3790	3730	3700	3640	3610	3715	3625	275	1100	500	2560	5	1	55009083	1892	22.63	1.45	12	1.02	152.00	2380.00	7210	20240617	-52.29	1910	20231227	80.10	7210	-52.29	20240617	2030	69.46	20240102	7210	-52.29	20240617	1910	80.10	20231227	0.94	N	029480	500	275 억	491130	N	N	0	N	N
139	20241106	150352	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3490	-180	5	-4.90	1742128940	489597	207.79	3720	3720	3480	4770	2570	3670	3558.29	0.89	-45439	3790	3730	3700	3640	3610	3715	3625	275	1100	500	2560	5	1	55009083	1920	22.96	1.47	12	0.89	152.00	2380.00	7210	20240617	-51.60	1910	20231227	82.72	7210	-51.60	20240617	2030	71.92	20240102	7210	-51.60	20240617	1910	82.72	20231227	0.94	N	029480	500	275 억	491130	N	N	0	N	N
140	20241106	140351	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3490	-180	5	-4.90	1474860440	413037	175.30	3720	3720	3480	4770	2570	3670	3570.77	0.89	-18405	3790	3730	3700	3640	3610	3715	3625	275	1100	500	2560	5	1	55009083	1920	22.96	1.47	12	0.75	152.00	2380.00	7210	20240617	-51.60	1910	20231227	82.72	7210	-51.60	20240617	2030	71.92	20240102	7210	-51.60	20240617	1910	82.72	20231227	0.94	N	029480	500	275 억	491130	N	N	0	N	N
141	20241106	130351	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3525	-145	5	-3.95	998577900	277052	117.59	3720	3720	3525	4770	2570	3670	3604.30	0.89	-33314	3790	3730	3700	3640	3610	3715	3625	275	1100	500	2560	5	1	55009083	1939	23.19	1.48	12	0.50	152.00	2380.00	7210	20240617	-51.11	1910	20231227	84.55	7210	-51.11	20240617	2030	73.65	20240102	7210	-51.11	20240617	1910	84.55	20231227	0.94	N	029480	500	275 억	491130	N	N	0	N	N
142	20241106	120342	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3605	-65	5	-1.77	543179975	149538	63.47	3720	3720	3590	4770	2570	3670	3632.39	0.89	-26004	3790	3730	3700	3640	3610	3715	3625	275	1100	500	2560	5	1	55009083	1983	23.72	1.51	12	0.27	152.00	2380.00	7210	20240617	-50.00	1910	20231227	88.74	7210	-50.00	20240617	2030	77.59	20240102	7210	-50.00	20240617	1910	88.74	20231227	0.94	N	029480	500	275 억	491130	N	N	0	N	N
143	20241106	110345	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3645	-25	5	-0.68	398091995	109446	46.45	3720	3720	3590	4770	2570	3670	3637.34	0.89	-12079	3790	3730	3700	3640	3610	3715	3625	275	1100	500	2560	5	1	55009083	2005	23.98	1.53	12	0.20	152.00	2380.00	7210	20240617	-49.45	1910	20231227	90.84	7210	-49.45	20240617	2030	79.56	20240102	7210	-49.45	20240617	1910	90.84	20231227	0.94	N	029480	500	275 억	491130	N	N	0	N	N
144	20241106	100345	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3610	-60	5	-1.63	281628575	77285	32.80	3720	3720	3590	4770	2570	3670	3644.03	0.89	-15829	3790	3730	3700	3640	3610	3715	3625	275	1100	500	2560	5	1	55009083	1986	23.75	1.52	12	0.14	152.00	2380.00	7210	20240617	-49.93	1910	20231227	89.01	7210	-49.93	20240617	2030	77.83	20240102	7210	-49.93	20240617	1910	89.01	20231227	0.94	N	029480	500	275 억	491130	N	N	0	N	N
145	20241106	090344	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3685	15	2	0.41	37834060	10283	4.36	3720	3720	3650	4770	2570	3670	3679.28	0.89	4379	3790	3730	3700	3640	3610	3715	3625	275	1100	500	2560	5	1	55009083	2027	24.24	1.55	12	0.02	152.00	2380.00	7210	20240617	-48.89	1910	20231227	92.93	7210	-48.89	20240617	2030	81.53	20240102	7210	-48.89	20240617	1910	92.93	20231227	0.94	N	029480	500	275 억	491130	N	N	0	N	N
146	20241105	160336	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3670	-50	5	-1.34	871730935	235053	94.83	3715	3760	3670	4835	2605	3720	3708.66	0.91	-11203	3873	3796	3673	3596	3473	3835	3635	275	1115	500	2600	5	1	55009083	2019	24.14	1.54	12	0.43	152.00	2380.00	7210	20240617	-49.10	1910	20231227	92.15	7210	-49.10	20240617	2030	80.79	20240102	7210	-49.10	20240617	1910	92.15	20231227	0.93	N	029480	500	275 억	502911	N	N	0	N	N
147	20241105	150342	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3685	-35	5	-0.94	796742870	214674	86.61	3715	3760	3670	4835	2605	3720	3711.41	0.91	-2858	3873	3796	3673	3596	3473	3835	3635	275	1115	500	2600	5	1	55009083	2027	24.24	1.55	12	0.39	152.00	2380.00	7210	20240617	-48.89	1910	20231227	92.93	7210	-48.89	20240617	2030	81.53	20240102	7210	-48.89	20240617	1910	92.93	20231227	0.93	N	029480	500	275 억	502911	N	N	0	N	N
148	20241105	140340	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3690	-30	5	-0.81	677093395	182215	73.51	3715	3760	3680	4835	2605	3720	3715.90	0.91	-3133	3873	3796	3673	3596	3473	3835	3635	275	1115	500	2600	5	1	55009083	2030	24.28	1.55	12	0.33	152.00	2380.00	7210	20240617	-48.82	1910	20231227	93.19	7210	-48.82	20240617	2030	81.77	20240102	7210	-48.82	20240617	1910	93.19	20231227	0.93	N	029480	500	275 억	502911	N	N	0	N	N
149	20241105	130340	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3690	-30	5	-0.81	618825405	166440	67.15	3715	3760	3690	4835	2605	3720	3718.01	0.91	4107	3873	3796	3673	3596	3473	3835	3635	275	1115	500	2600	5	1	55009083	2030	24.28	1.55	12	0.30	152.00	2380.00	7210	20240617	-48.82	1910	20231227	93.19	7210	-48.82	20240617	2030	81.77	20240102	7210	-48.82	20240617	1910	93.19	20231227	0.93	N	029480	500	275 억	502911	N	N	0	N	N
150	20241105	120339	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3710	-10	5	-0.27	498447915	133946	54.04	3715	3760	3695	4835	2605	3720	3721.26	0.91	7901	3873	3796	3673	3596	3473	3835	3635	275	1115	500	2600	5	1	55009083	2041	24.41	1.56	12	0.24	152.00	2380.00	7210	20240617	-48.54	1910	20231227	94.24	7210	-48.54	20240617	2030	82.76	20240102	7210	-48.54	20240617	1910	94.24	20231227	0.93	N	029480	500	275 억	502911	N	N	0	N	N
151	20241105	110333	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3740	20	2	0.54	386465735	103835	41.89	3715	3760	3695	4835	2605	3720	3721.92	0.91	1205	3873	3796	3673	3596	3473	3835	3635	275	1115	500	2600	5	1	55009083	2057	24.61	1.57	12	0.19	152.00	2380.00	7210	20240617	-48.13	1910	20231227	95.81	7210	-48.13	20240617	2030	84.24	20240102	7210	-48.13	20240617	1910	95.81	20231227	0.93	N	029480	500	275 억	502911	N	N	0	N	N
152	20241105	100339	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3715	-5	5	-0.13	228059240	61250	24.71	3715	3760	3695	4835	2605	3720	3723.42	0.91	-8557	3873	3796	3673	3596	3473	3835	3635	275	1115	500	2600	5	1	55009083	2044	24.44	1.56	12	0.11	152.00	2380.00	7210	20240617	-48.47	1910	20231227	94.50	7210	-48.47	20240617	2030	83.00	20240102	7210	-48.47	20240617	1910	94.50	20231227	0.93	N	029480	500	275 억	502911	N	N	0	N	N
153	20241105	090336	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3715	-5	5	-0.13	7692785	2071	0.84	3715	3720	3695	4835	2605	3720	3714.53	0.91	-306	3873	3796	3673	3596	3473	3835	3635	275	1115	500	2600	5	1	55009083	2044	24.44	1.56	12	0.00	152.00	2380.00	7210	20240617	-48.47	1910	20231227	94.50	7210	-48.47	20240617	2030	83.00	20240102	7210	-48.47	20240617	1910	94.50	20231227	0.93	N	029480	500	275 억	502911	N	N	0	N	N
154	20241104	160335	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3720	125	2	3.48	899929215	244462	80.90	3600	3750	3550	4670	2520	3595	3681.25	0.83	37399	3758	3676	3628	3546	3498	3652	3522	275	1075	500	2510	5	1	55009083	2046	24.47	1.56	12	0.44	152.00	2380.00	7210	20240617	-48.40	1910	20231227	94.76	7210	-48.40	20240617	2030	83.25	20240102	7210	-48.40	20240617	1910	94.76	20231227	0.93	N	029480	500	275 억	458084	N	N	0	N	N
155	20241104	150343	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3705	110	2	3.06	872940420	237194	78.49	3600	3750	3550	4670	2520	3595	3680.28	0.83	36375	3758	3676	3628	3546	3498	3652	3522	275	1075	500	2510	5	1	55009083	2038	24.38	1.56	12	0.43	152.00	2380.00	7210	20240617	-48.61	1910	20231227	93.98	7210	-48.61	20240617	2030	82.51	20240102	7210	-48.61	20240617	1910	93.98	20231227	0.93	N	029480	500	275 억	458084	N	N	0	N	N
156	20241104	140335	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3735	140	2	3.89	811329065	220596	73.00	3600	3750	3550	4670	2520	3595	3677.90	0.83	31685	3758	3676	3628	3546	3498	3652	3522	275	1075	500	2510	5	1	55009083	2055	24.57	1.57	12	0.40	152.00	2380.00	7210	20240617	-48.20	1910	20231227	95.55	7210	-48.20	20240617	2030	83.99	20240102	7210	-48.20	20240617	1910	95.55	20231227	0.93	N	029480	500	275 억	458084	N	N	0	N	N
157	20241104	130302	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3735	140	2	3.89	724352550	197292	65.29	3600	3735	3550	4670	2520	3595	3671.47	0.83	21773	3758	3676	3628	3546	3498	3652	3522	275	1075	500	2510	5	1	55009083	2055	24.57	1.57	12	0.36	152.00	2380.00	7210	20240617	-48.20	1910	20231227	95.55	7210	-48.20	20240617	2030	83.99	20240102	7210	-48.20	20240617	1910	95.55	20231227	0.93	N	029480	500	275 억	458084	N	N	0	N	N
158	20241104	120330	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3710	115	2	3.20	640129890	174633	57.79	3600	3725	3550	4670	2520	3595	3665.57	0.83	4567	3758	3676	3628	3546	3498	3652	3522	275	1075	500	2510	5	1	55009083	2041	24.41	1.56	12	0.32	152.00	2380.00	7210	20240617	-48.54	1910	20231227	94.24	7210	-48.54	20240617	2030	82.76	20240102	7210	-48.54	20240617	1910	94.24	20231227	0.93	N	029480	500	275 억	458084	N	N	0	N	N
159	20241104	110329	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3700	105	2	2.92	538784995	147270	48.73	3600	3725	3550	4670	2520	3595	3658.48	0.83	-6391	3758	3676	3628	3546	3498	3652	3522	275	1075	500	2510	5	1	55009083	2035	24.34	1.55	12	0.27	152.00	2380.00	7210	20240617	-48.68	1910	20231227	93.72	7210	-48.68	20240617	2030	82.27	20240102	7210	-48.68	20240617	1910	93.72	20231227	0.93	N	029480	500	275 억	458084	N	N	0	N	N
160	20241104	100327	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3710	115	2	3.20	454558740	124477	41.19	3600	3725	3550	4670	2520	3595	3651.75	0.83	-7966	3758	3676	3628	3546	3498	3652	3522	275	1075	500	2510	5	1	55009083	2041	24.41	1.56	12	0.23	152.00	2380.00	7210	20240617	-48.54	1910	20231227	94.24	7210	-48.54	20240617	2030	82.76	20240102	7210	-48.54	20240617	1910	94.24	20231227	0.93	N	029480	500	275 억	458084	N	N	0	N	N
161	20241104	090329	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3585	-10	5	-0.28	32477020	9035	2.99	3600	3620	3550	4670	2520	3595	3594.58	0.83	-3832	3758	3676	3628	3546	3498	3652	3522	275	1075	500	2510	5	1	55009083	1972	23.59	1.51	12	0.02	152.00	2380.00	7210	20240617	-50.28	1910	20231227	87.70	7210	-50.28	20240617	2030	76.60	20240102	7210	-50.28	20240617	1910	87.70	20231227	0.93	N	029480	500	275 억	458084	N	N	0	N	N
162	20241101	160320	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3595	-120	5	-3.23	1089375340	301215	78.19	3695	3710	3580	4825	2605	3715	3616.69	0.92	-43027	3898	3806	3658	3566	3418	3732	3492	275	1110	500	2600	5	1	55009083	1978	23.65	1.51	12	0.55	152.00	2380.00	7210	20240617	-50.14	1910	20231227	88.22	7210	-50.14	20240617	2030	77.09	20240102	7210	-50.14	20240617	1910	88.22	20231227	0.96	N	029480	500	275 억	507168	N	N	717	N	N
163	20241101	150329	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3605	-110	5	-2.96	1017235540	281171	72.99	3695	3710	3580	4825	2605	3715	3617.85	0.92	-39029	3898	3806	3658	3566	3418	3732	3492	275	1110	500	2600	5	1	55009083	1983	23.72	1.51	12	0.51	152.00	2380.00	7210	20240617	-50.00	1910	20231227	88.74	7210	-50.00	20240617	2030	77.59	20240102	7210	-50.00	20240617	1910	88.74	20231227	0.96	N	029480	500	275 억	507168	N	N	717	N	N
164	20241101	140323	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3600	-115	5	-3.10	830366920	229313	59.53	3695	3710	3580	4825	2605	3715	3621.11	0.92	-51498	3898	3806	3658	3566	3418	3732	3492	275	1110	500	2600	5	1	55009083	1980	23.68	1.51	12	0.42	152.00	2380.00	7210	20240617	-50.07	1910	20231227	88.48	7210	-50.07	20240617	2030	77.34	20240102	7210	-50.07	20240617	1910	88.48	20231227	0.96	N	029480	500	275 억	507168	N	N	717	N	N
165	20241101	130352	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3620	-95	5	-2.56	597901595	164810	42.78	3695	3710	3595	4825	2605	3715	3627.82	0.92	-41810	3898	3806	3658	3566	3418	3732	3492	275	1110	500	2600	5	1	55009083	1991	23.82	1.52	12	0.30	152.00	2380.00	7210	20240617	-49.79	1910	20231227	89.53	7210	-49.79	20240617	2030	78.33	20240102	7210	-49.79	20240617	1910	89.53	20231227	0.96	N	029480	500	275 억	507168	N	N	717	N	N
166	20241101	120352	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3625	-90	5	-2.42	489098695	134716	34.97	3695	3710	3595	4825	2605	3715	3630.59	0.92	-35148	3898	3806	3658	3566	3418	3732	3492	275	1110	500	2600	5	1	55009083	1994	23.85	1.52	12	0.24	152.00	2380.00	7210	20240617	-49.72	1910	20231227	89.79	7210	-49.72	20240617	2030	78.57	20240102	7210	-49.72	20240617	1910	89.79	20231227	0.96	N	029480	500	275 억	507168	N	N	717	N	N
167	20241101	110350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3640	-75	5	-2.02	443659235	122195	31.72	3695	3710	3595	4825	2605	3715	3630.75	0.92	-31439	3898	3806	3658	3566	3418	3732	3492	275	1110	500	2600	5	1	55009083	2002	23.95	1.53	12	0.22	152.00	2380.00	7210	20240617	-49.51	1910	20231227	90.58	7210	-49.51	20240617	2030	79.31	20240102	7210	-49.51	20240617	1910	90.58	20231227	0.96	N	029480	500	275 억	507168	N	N	717	N	N
168	20241101	100351	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3630	-85	5	-2.29	275443810	75956	19.72	3695	3710	3595	4825	2605	3715	3626.36	0.92	-33817	3898	3806	3658	3566	3418	3732	3492	275	1110	500	2600	5	1	55009083	1997	23.88	1.53	12	0.14	152.00	2380.00	7210	20240617	-49.65	1910	20231227	90.05	7210	-49.65	20240617	2030	78.82	20240102	7210	-49.65	20240617	1910	90.05	20231227	0.96	N	029480	500	275 억	507168	N	N	717	N	N
169	20241101	090350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3650	-65	5	-1.75	38922345	10643	2.76	3695	3710	3635	4825	2605	3715	3657.08	0.92	-4315	3898	3806	3658	3566	3418	3732	3492	275	1110	500	2600	5	1	55009083	2008	24.01	1.53	12	0.02	152.00	2380.00	7210	20240617	-49.38	1910	20231227	91.10	7210	-49.38	20240617	2030	79.80	20240102	7210	-49.38	20240617	1910	91.10	20231227	0.96	N	029480	500	275 억	507168	N	N	717	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History