KissMeData/297570/price/prices-20241101.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	161221	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	735	-266	5	-26.57	6388197728	8543857	6670.93	972	972	704	1301	701	1001	747.70	0.39	-58173	1097	1048	1021	972	945	1073	997	35	300	100	660	1	1	34621218	254	5.21	0.63	12	24.68	141.00	1175.00	1811	20231205	-59.41	704	20241129	4.40	1638	-55.13	20240122	704	4.40	20241129	1811	-59.41	20231205	704	4.40	20241129	1.24	N	297570	100	34 억	135566	N	N	N	N
3	20241129	151237	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	775	-226	5	-22.58	6271648932	8387461	6548.82	972	972	704	1301	701	1001	747.74	0.39	-52461	1097	1048	1021	972	945	1073	997	35	300	100	660	1	1	34621218	268	5.50	0.66	12	24.23	141.00	1175.00	1811	20231205	-57.21	704	20241129	10.09	1638	-52.69	20240122	704	10.09	20241129	1811	-57.21	20231205	704	10.09	20241129	1.24	N	297570	100	34 억	135566	N	N	N	N
4	20241129	141239	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	780	-221	5	-22.08	5661868935	7605394	5938.19	972	972	704	1301	701	1001	744.45	0.39	-37995	1097	1048	1021	972	945	1073	997	35	300	100	660	1	1	34621218	270	5.53	0.66	12	21.97	141.00	1175.00	1811	20231205	-56.93	704	20241129	10.80	1638	-52.38	20240122	704	10.80	20241129	1811	-56.93	20231205	704	10.80	20241129	1.24	N	297570	100	34 억	135566	N	N	N	N
5	20241129	131233	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	748	-253	5	-25.27	5103738161	6865698	5360.64	972	972	704	1301	701	1001	743.37	0.39	-24787	1097	1048	1021	972	945	1073	997	35	300	100	660	1	1	34621218	259	5.30	0.64	12	19.83	141.00	1175.00	1811	20231205	-58.70	704	20241129	6.25	1638	-54.33	20240122	704	6.25	20241129	1811	-58.70	20231205	704	6.25	20241129	1.24	N	297570	100	34 억	135566	N	N	N	N
6	20241129	121236	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	734	-267	5	-26.67	4685866844	6310678	4927.29	972	972	704	1301	701	1001	742.53	0.39	14859	1097	1048	1021	972	945	1073	997	35	300	100	660	1	1	34621218	254	5.21	0.62	12	18.23	141.00	1175.00	1811	20231205	-59.47	704	20241129	4.26	1638	-55.19	20240122	704	4.26	20241129	1811	-59.47	20231205	704	4.26	20241129	1.24	N	297570	100	34 억	135566	N	N	N	N
7	20241129	111238	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	753	-248	5	-24.78	4216138428	5673599	4429.87	972	972	704	1301	701	1001	743.12	0.39	122309	1097	1048	1021	972	945	1073	997	35	300	100	660	1	1	34621218	261	5.34	0.64	12	16.39	141.00	1175.00	1811	20231205	-58.42	704	20241129	6.96	1638	-54.03	20240122	704	6.96	20241129	1811	-58.42	20231205	704	6.96	20241129	1.24	N	297570	100	34 억	135566	N	N	N	N
8	20241129	101230	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	713	-288	5	-28.77	2907171913	3924452	3064.16	972	972	704	1301	701	1001	740.78	0.39	76709	1097	1048	1021	972	945	1073	997	35	300	100	660	1	1	34621218	247	5.06	0.61	12	11.34	141.00	1175.00	1811	20231205	-60.63	704	20241129	1.28	1638	-56.47	20240122	704	1.28	20241129	1811	-60.63	20231205	704	1.28	20241129	1.24	N	297570	100	34 억	135566	N	N	N	N
9	20241129	091235	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	822	-179	5	-17.88	78751396	85919	67.08	972	972	822	1301	701	1001	916.57	0.39	-17527	1097	1048	1021	972	945	1073	997	35	300	100	660	1	1	34621218	285	5.83	0.70	12	0.25	141.00	1175.00	1811	20231205	-54.61	822	20241129	0.00	1638	-49.82	20240122	822	0.00	20241129	1811	-54.61	20231205	822	0.00	20241129	1.24	N	297570	100	34 억	135566	Y	N	N	N
10	20241128	161217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1001	7	2	0.70	126857998	124777	716.29	995	1070	994	1292	696	994	1016.68	0.38	5565	1010	1002	991	983	972	996	977	35	298	100	650	1	1	34621218	347	7.10	0.85	12	0.36	141.00	1175.00	1811	20231205	-44.73	872	20240909	14.79	1638	-38.89	20240122	872	14.79	20240909	1811	-44.73	20231205	872	14.79	20240909	1.25	N	297570	100	34 억	130002	N	N	N	N
11	20241128	151241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1003	9	2	0.91	120573716	118499	680.25	995	1070	994	1292	696	994	1017.51	0.38	9530	1010	1002	991	983	972	996	977	35	298	100	650	1	1	34621218	347	7.11	0.85	12	0.34	141.00	1175.00	1811	20231205	-44.62	872	20240909	15.02	1638	-38.77	20240122	872	15.02	20240909	1811	-44.62	20231205	872	15.02	20240909	1.25	N	297570	100	34 억	130002	N	N	N	N
12	20241128	141238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1009	15	2	1.51	90685136	88656	508.93	995	1070	994	1292	696	994	1022.89	0.38	9220	1010	1002	991	983	972	996	977	35	298	100	650	1	1	34621218	349	7.16	0.86	12	0.26	141.00	1175.00	1811	20231205	-44.28	872	20240909	15.71	1638	-38.40	20240122	872	15.71	20240909	1811	-44.28	20231205	872	15.71	20240909	1.25	N	297570	100	34 억	130002	N	N	N	N
13	20241128	131236	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1011	17	2	1.71	87936439	85925	493.25	995	1070	994	1292	696	994	1023.41	0.38	9330	1010	1002	991	983	972	996	977	35	298	100	650	1	1	34621218	350	7.17	0.86	12	0.25	141.00	1175.00	1811	20231205	-44.17	872	20240909	15.94	1638	-38.28	20240122	872	15.94	20240909	1811	-44.17	20231205	872	15.94	20240909	1.25	N	297570	100	34 억	130002	N	N	N	N
14	20241128	121236	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1012	18	2	1.81	74622854	72734	417.53	995	1070	994	1292	696	994	1025.97	0.38	8126	1010	1002	991	983	972	996	977	35	298	100	650	1	1	34621218	350	7.18	0.86	12	0.21	141.00	1175.00	1811	20231205	-44.12	872	20240909	16.06	1638	-38.22	20240122	872	16.06	20240909	1811	-44.12	20231205	872	16.06	20240909	1.25	N	297570	100	34 억	130002	N	N	N	N
15	20241128	111239	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1012	18	2	1.81	70444895	68609	393.85	995	1070	994	1292	696	994	1026.76	0.38	7992	1010	1002	991	983	972	996	977	35	298	100	650	1	1	34621218	350	7.18	0.86	12	0.20	141.00	1175.00	1811	20231205	-44.12	872	20240909	16.06	1638	-38.22	20240122	872	16.06	20240909	1811	-44.12	20231205	872	16.06	20240909	1.25	N	297570	100	34 억	130002	N	N	N	N
16	20241128	101237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1022	28	2	2.82	61007551	59311	340.48	995	1070	994	1292	696	994	1028.60	0.38	7929	1010	1002	991	983	972	996	977	35	298	100	650	1	1	34621218	354	7.25	0.87	12	0.17	141.00	1175.00	1811	20231205	-43.57	872	20240909	17.20	1638	-37.61	20240122	872	17.20	20240909	1811	-43.57	20231205	872	17.20	20240909	1.25	N	297570	100	34 억	130002	N	N	N	N
17	20241128	091235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	995	1	2	0.10	2671370	2684	15.41	995	1000	994	1292	696	994	995.29	0.38	-1428	1010	1002	991	983	972	996	977	35	298	100	650	1	1	34621218	344	7.06	0.85	12	0.01	141.00	1175.00	1811	20231205	-45.06	872	20240909	14.11	1638	-39.26	20240122	872	14.11	20240909	1811	-45.06	20231205	872	14.11	20240909	1.25	N	297570	100	34 억	130002	N	N	N	N
18	20241127	161204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	994	-1	5	-0.10	17157016	17420	32.11	995	999	980	1293	697	995	984.90	0.38	-752	1008	1001	988	981	968	1005	985	35	298	100	650	1	1	34621218	344	7.05	0.85	12	0.05	141.00	1175.00	1811	20231205	-45.11	872	20240909	13.99	1638	-39.32	20240122	872	13.99	20240909	1811	-45.11	20231205	872	13.99	20240909	1.28	N	297570	100	34 억	130754	N	N	N	N
19	20241127	151228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	989	-6	5	-0.60	16462738	16719	30.82	995	999	980	1293	697	995	984.67	0.38	-486	1008	1001	988	981	968	1005	985	35	298	100	650	1	1	34621218	342	7.01	0.84	12	0.05	141.00	1175.00	1811	20231205	-45.39	872	20240909	13.42	1638	-39.62	20240122	872	13.42	20240909	1811	-45.39	20231205	872	13.42	20240909	1.28	N	297570	100	34 억	130754	N	N	N	N
20	20241127	141223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	983	-12	5	-1.21	13711997	13929	25.68	995	999	980	1293	697	995	984.41	0.38	110	1008	1001	988	981	968	1005	985	35	298	100	650	1	1	34621218	340	6.97	0.84	12	0.04	141.00	1175.00	1811	20231205	-45.72	872	20240909	12.73	1638	-39.99	20240122	872	12.73	20240909	1811	-45.72	20231205	872	12.73	20240909	1.28	N	297570	100	34 억	130754	N	N	N	N
21	20241127	131217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	983	-12	5	-1.21	13211720	13420	24.74	995	999	980	1293	697	995	984.47	0.38	110	1008	1001	988	981	968	1005	985	35	298	100	650	1	1	34621218	340	6.97	0.84	12	0.04	141.00	1175.00	1811	20231205	-45.72	872	20240909	12.73	1638	-39.99	20240122	872	12.73	20240909	1811	-45.72	20231205	872	12.73	20240909	1.28	N	297570	100	34 억	130754	N	N	N	N
22	20241127	121232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	983	-12	5	-1.21	12546056	12741	23.49	995	999	980	1293	697	995	984.69	0.38	110	1008	1001	988	981	968	1005	985	35	298	100	650	1	1	34621218	340	6.97	0.84	12	0.04	141.00	1175.00	1811	20231205	-45.72	872	20240909	12.73	1638	-39.99	20240122	872	12.73	20240909	1811	-45.72	20231205	872	12.73	20240909	1.28	N	297570	100	34 억	130754	N	N	N	N
23	20241127	111226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	988	-7	5	-0.70	7943165	8058	14.85	995	999	981	1293	697	995	985.74	0.38	82	1008	1001	988	981	968	1005	985	35	298	100	650	1	1	34621218	342	7.01	0.84	12	0.02	141.00	1175.00	1811	20231205	-45.44	872	20240909	13.30	1638	-39.68	20240122	872	13.30	20240909	1811	-45.44	20231205	872	13.30	20240909	1.28	N	297570	100	34 억	130754	N	N	N	N
24	20241127	101227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	991	-4	5	-0.40	6877754	6976	12.86	995	999	985	1293	697	995	985.90	0.38	-302	1008	1001	988	981	968	1005	985	35	298	100	650	1	1	34621218	343	7.03	0.84	12	0.02	141.00	1175.00	1811	20231205	-45.28	872	20240909	13.65	1638	-39.50	20240122	872	13.65	20240909	1811	-45.28	20231205	872	13.65	20240909	1.28	N	297570	100	34 억	130754	N	N	N	N
25	20241127	091226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	999	4	2	0.40	371377	375	0.69	995	999	985	1293	697	995	990.21	0.38	78	1008	1001	988	981	968	1005	985	35	298	100	650	1	1	34621218	346	7.09	0.85	12	0.00	141.00	1175.00	1811	20231205	-44.84	872	20240909	14.56	1638	-39.01	20240122	872	14.56	20240909	1811	-44.84	20231205	872	14.56	20240909	1.28	N	297570	100	34 억	130754	N	N	N	N
26	20241126	161206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	995	7	2	0.71	53425132	54181	99.62	979	995	975	1284	692	988	986.04	0.38	-1416	1014	1000	985	971	956	1008	979	35	296	100	650	1	1	34621218	344	7.06	0.85	12	0.16	141.00	1175.00	1811	20231205	-45.06	872	20240909	14.11	1638	-39.26	20240122	872	14.11	20240909	1811	-45.06	20231205	872	14.11	20240909	1.27	N	297570	100	34 억	132170	N	N	N	N
27	20241126	151218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	988	0	3	0.00	48324848	49022	90.13	979	993	975	1284	692	988	985.78	0.38	-1516	1014	1000	985	971	956	1008	979	35	296	100	650	1	1	34621218	342	7.01	0.84	12	0.14	141.00	1175.00	1811	20231205	-45.44	872	20240909	13.30	1638	-39.68	20240122	872	13.30	20240909	1811	-45.44	20231205	872	13.30	20240909	1.27	N	297570	100	34 억	132170	N	N	N	N
28	20241126	141220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	988	0	3	0.00	44354736	44992	82.72	979	993	975	1284	692	988	985.84	0.38	-3312	1014	1000	985	971	956	1008	979	35	296	100	650	1	1	34621218	342	7.01	0.84	12	0.13	141.00	1175.00	1811	20231205	-45.44	872	20240909	13.30	1638	-39.68	20240122	872	13.30	20240909	1811	-45.44	20231205	872	13.30	20240909	1.27	N	297570	100	34 억	132170	N	N	N	N
29	20241126	131215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	988	0	3	0.00	38049621	38586	70.95	979	993	975	1284	692	988	986.10	0.38	-3312	1014	1000	985	971	956	1008	979	35	296	100	650	1	1	34621218	342	7.01	0.84	12	0.11	141.00	1175.00	1811	20231205	-45.44	872	20240909	13.30	1638	-39.68	20240122	872	13.30	20240909	1811	-45.44	20231205	872	13.30	20240909	1.27	N	297570	100	34 억	132170	N	N	N	N
30	20241126	121223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	985	-3	5	-0.30	37285901	37814	69.53	979	993	975	1284	692	988	986.03	0.38	-3254	1014	1000	985	971	956	1008	979	35	296	100	650	1	1	34621218	341	6.99	0.84	12	0.11	141.00	1175.00	1811	20231205	-45.61	872	20240909	12.96	1638	-39.87	20240122	872	12.96	20240909	1811	-45.61	20231205	872	12.96	20240909	1.27	N	297570	100	34 억	132170	N	N	N	N
31	20241126	111225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	989	1	2	0.10	24096367	24422	44.90	979	992	979	1284	692	988	986.67	0.38	-3260	1014	1000	985	971	956	1008	979	35	296	100	650	1	1	34621218	342	7.01	0.84	12	0.07	141.00	1175.00	1811	20231205	-45.39	872	20240909	13.42	1638	-39.62	20240122	872	13.42	20240909	1811	-45.39	20231205	872	13.42	20240909	1.27	N	297570	100	34 억	132170	N	N	N	N
32	20241126	101236	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	985	-3	5	-0.30	20671645	20955	38.53	979	992	979	1284	692	988	986.48	0.38	-2689	1014	1000	985	971	956	1008	979	35	296	100	650	1	1	34621218	341	6.99	0.84	12	0.06	141.00	1175.00	1811	20231205	-45.61	872	20240909	12.96	1638	-39.87	20240122	872	12.96	20240909	1811	-45.61	20231205	872	12.96	20240909	1.27	N	297570	100	34 억	132170	N	N	N	N
33	20241126	091223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	988	0	3	0.00	8725275	8869	16.31	979	992	979	1284	692	988	983.79	0.38	-3479	1014	1000	985	971	956	1008	979	35	296	100	650	1	1	34621218	342	7.01	0.84	12	0.03	141.00	1175.00	1811	20231205	-45.44	872	20240909	13.30	1638	-39.68	20240122	872	13.30	20240909	1811	-45.44	20231205	872	13.30	20240909	1.27	N	297570	100	34 억	132170	N	N	N	N
34	20241125	161151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	988	10	2	1.02	53458989	54385	101.10	970	999	970	1271	685	978	982.78	0.33	19436	1000	989	976	965	952	982	958	35	293	100	640	1	1	34621218	342	7.01	0.84	12	0.16	141.00	1175.00	1811	20231205	-45.44	872	20240909	13.30	1638	-39.68	20240122	872	13.30	20240909	1811	-45.44	20231205	872	13.30	20240909	1.26	N	297570	100	34 억	112643	N	N	N	N
35	20241125	151215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	984	6	2	0.61	47988172	48825	90.76	970	999	970	1271	685	978	982.86	0.33	19558	1000	989	976	965	952	982	958	35	293	100	640	1	1	34621218	341	6.98	0.84	12	0.14	141.00	1175.00	1811	20231205	-45.67	872	20240909	12.84	1638	-39.93	20240122	872	12.84	20240909	1811	-45.67	20231205	872	12.84	20240909	1.26	N	297570	100	34 억	112643	N	N	N	N
36	20241125	141212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	975	-3	5	-0.31	42990655	43718	81.27	970	999	970	1271	685	978	983.36	0.33	16134	1000	989	976	965	952	982	958	35	293	100	640	1	1	34621218	338	6.91	0.83	12	0.13	141.00	1175.00	1811	20231205	-46.16	872	20240909	11.81	1638	-40.48	20240122	872	11.81	20240909	1811	-46.16	20231205	872	11.81	20240909	1.26	N	297570	100	34 억	112643	N	N	N	N
37	20241125	131203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	982	4	2	0.41	37399934	38007	70.65	970	999	970	1271	685	978	984.03	0.33	15848	1000	989	976	965	952	982	958	35	293	100	640	1	1	34621218	340	6.96	0.84	12	0.11	141.00	1175.00	1811	20231205	-45.78	872	20240909	12.61	1638	-40.05	20240122	872	12.61	20240909	1811	-45.78	20231205	872	12.61	20240909	1.26	N	297570	100	34 억	112643	N	N	N	N
38	20241125	121218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	985	7	2	0.72	36214843	36802	68.41	970	999	970	1271	685	978	984.05	0.33	15074	1000	989	976	965	952	982	958	35	293	100	640	1	1	34621218	341	6.99	0.84	12	0.11	141.00	1175.00	1811	20231205	-45.61	872	20240909	12.96	1638	-39.87	20240122	872	12.96	20240909	1811	-45.61	20231205	872	12.96	20240909	1.26	N	297570	100	34 억	112643	N	N	N	N
39	20241125	111212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	985	7	2	0.72	33140341	33683	62.61	970	999	970	1271	685	978	983.89	0.33	12100	1000	989	976	965	952	982	958	35	293	100	640	1	1	34621218	341	6.99	0.84	12	0.10	141.00	1175.00	1811	20231205	-45.61	872	20240909	12.96	1638	-39.87	20240122	872	12.96	20240909	1811	-45.61	20231205	872	12.96	20240909	1.26	N	297570	100	34 억	112643	N	N	N	N
40	20241125	101155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	983	5	2	0.51	5324808	5449	10.13	970	983	970	1271	685	978	977.21	0.33	956	1000	989	976	965	952	982	958	35	293	100	640	1	1	34621218	340	6.97	0.84	12	0.02	141.00	1175.00	1811	20231205	-45.72	872	20240909	12.73	1638	-39.99	20240122	872	12.73	20240909	1811	-45.72	20231205	872	12.73	20240909	1.26	N	297570	100	34 억	112643	N	N	N	N
41	20241125	091158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	977	-1	5	-0.10	711454	732	1.36	970	977	970	1271	685	978	971.93	0.33	-22	1000	989	976	965	952	982	958	35	293	100	640	1	1	34621218	338	6.93	0.83	12	0.00	141.00	1175.00	1811	20231205	-46.05	872	20240909	12.04	1638	-40.35	20240122	872	12.04	20240909	1811	-46.05	20231205	872	12.04	20240909	1.26	N	297570	100	34 억	112643	N	N	N	N
42	20241122	161052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	978	-16	5	-1.61	51293161	52663	240.65	982	987	963	1292	696	994	973.99	0.37	-14646	1012	1002	988	978	964	1008	984	35	298	100	650	1	1	34621218	339	6.94	0.83	12	0.15	141.00	1175.00	1811	20231205	-46.00	872	20240909	12.16	1638	-40.29	20240122	872	12.16	20240909	1811	-46.00	20231205	872	12.16	20240909	1.26	N	297570	100	34 억	127145	N	N	N	N
43	20241122	151106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	973	-21	5	-2.11	27539412	28220	128.95	982	987	972	1292	696	994	975.88	0.37	-4134	1012	1002	988	978	964	1008	984	35	298	100	650	1	1	34621218	337	6.90	0.83	12	0.08	141.00	1175.00	1811	20231205	-46.27	872	20240909	11.58	1638	-40.60	20240122	872	11.58	20240909	1811	-46.27	20231205	872	11.58	20240909	1.26	N	297570	100	34 억	127145	N	N	N	N
44	20241122	141108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	974	-20	5	-2.01	18215318	18646	85.20	982	987	974	1292	696	994	976.90	0.37	-645	1012	1002	988	978	964	1008	984	35	298	100	650	1	1	34621218	337	6.91	0.83	12	0.05	141.00	1175.00	1811	20231205	-46.22	872	20240909	11.70	1638	-40.54	20240122	872	11.70	20240909	1811	-46.22	20231205	872	11.70	20240909	1.26	N	297570	100	34 억	127145	N	N	N	N
45	20241122	131102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	982	-12	5	-1.21	10805205	11045	50.47	982	987	974	1292	696	994	978.29	0.37	211	1012	1002	988	978	964	1008	984	35	298	100	650	1	1	34621218	340	6.96	0.84	12	0.03	141.00	1175.00	1811	20231205	-45.78	872	20240909	12.61	1638	-40.05	20240122	872	12.61	20240909	1811	-45.78	20231205	872	12.61	20240909	1.26	N	297570	100	34 억	127145	N	N	N	N
46	20241122	121112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	980	-14	5	-1.41	6058003	6184	28.26	982	987	974	1292	696	994	979.63	0.37	584	1012	1002	988	978	964	1008	984	35	298	100	650	1	1	34621218	339	6.95	0.83	12	0.02	141.00	1175.00	1811	20231205	-45.89	872	20240909	12.39	1638	-40.17	20240122	872	12.39	20240909	1811	-45.89	20231205	872	12.39	20240909	1.26	N	297570	100	34 억	127145	N	N	N	N
47	20241122	111100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	979	-15	5	-1.51	5716056	5837	26.67	982	987	974	1292	696	994	979.28	0.37	613	1012	1002	988	978	964	1008	984	35	298	100	650	1	1	34621218	339	6.94	0.83	12	0.02	141.00	1175.00	1811	20231205	-45.94	872	20240909	12.27	1638	-40.23	20240122	872	12.27	20240909	1811	-45.94	20231205	872	12.27	20240909	1.26	N	297570	100	34 억	127145	N	N	N	N
48	20241122	101118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	975	-19	5	-1.91	5145153	5255	24.01	982	983	974	1292	696	994	979.10	0.37	849	1012	1002	988	978	964	1008	984	35	298	100	650	1	1	34621218	338	6.91	0.83	12	0.02	141.00	1175.00	1811	20231205	-46.16	872	20240909	11.81	1638	-40.48	20240122	872	11.81	20240909	1811	-46.16	20231205	872	11.81	20240909	1.26	N	297570	100	34 억	127145	N	N	N	N
49	20241122	091109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	981	-13	5	-1.31	2169176	2211	10.10	982	983	980	1292	696	994	981.08	0.37	862	1012	1002	988	978	964	1008	984	35	298	100	650	1	1	34621218	340	6.96	0.83	12	0.01	141.00	1175.00	1811	20231205	-45.83	872	20240909	12.50	1638	-40.11	20240122	872	12.50	20240909	1811	-45.83	20231205	872	12.50	20240909	1.26	N	297570	100	34 억	127145	N	N	N	N
50	20241121	161059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	994	-4	5	-0.40	20639467	20995	224.47	987	998	974	1297	699	998	983.06	0.39	-7363	1010	1003	993	986	976	1007	990	35	299	100	650	1	1	34621218	344	7.05	0.85	12	0.06	141.00	1175.00	1811	20231205	-45.11	872	20240909	13.99	1638	-39.32	20240122	872	13.99	20240909	1811	-45.11	20231205	872	13.99	20240909	1.24	N	297570	100	34 억	133998	N	N	N	N
51	20241121	151121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	978	-20	5	-2.00	14571310	14819	158.44	987	998	975	1297	699	998	983.29	0.39	-5616	1010	1003	993	986	976	1007	990	35	299	100	650	1	1	34621218	339	6.94	0.83	12	0.04	141.00	1175.00	1811	20231205	-46.00	872	20240909	12.16	1638	-40.29	20240122	872	12.16	20240909	1811	-46.00	20231205	872	12.16	20240909	1.24	N	297570	100	34 억	133998	N	N	N	N
52	20241121	141118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	981	-17	5	-1.70	10740808	10912	116.67	987	998	975	1297	699	998	984.31	0.39	-2854	1010	1003	993	986	976	1007	990	35	299	100	650	1	1	34621218	340	6.96	0.83	12	0.03	141.00	1175.00	1811	20231205	-45.83	872	20240909	12.50	1638	-40.11	20240122	872	12.50	20240909	1811	-45.83	20231205	872	12.50	20240909	1.24	N	297570	100	34 억	133998	N	N	N	N
53	20241121	131110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	988	-10	5	-1.00	9478959	9628	102.94	987	998	975	1297	699	998	984.52	0.39	-2343	1010	1003	993	986	976	1007	990	35	299	100	650	1	1	34621218	342	7.01	0.84	12	0.03	141.00	1175.00	1811	20231205	-45.44	872	20240909	13.30	1638	-39.68	20240122	872	13.30	20240909	1811	-45.44	20231205	872	13.30	20240909	1.24	N	297570	100	34 억	133998	N	N	N	N
54	20241121	121111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	989	-9	5	-0.90	5803345	5892	63.00	987	998	975	1297	699	998	984.95	0.39	-837	1010	1003	993	986	976	1007	990	35	299	100	650	1	1	34621218	342	7.01	0.84	12	0.02	141.00	1175.00	1811	20231205	-45.39	872	20240909	13.42	1638	-39.62	20240122	872	13.42	20240909	1811	-45.39	20231205	872	13.42	20240909	1.24	N	297570	100	34 억	133998	N	N	N	N
55	20241121	111116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	985	-13	5	-1.30	4352520	4421	47.27	987	998	975	1297	699	998	984.51	0.39	475	1010	1003	993	986	976	1007	990	35	299	100	650	1	1	34621218	341	6.99	0.84	12	0.01	141.00	1175.00	1811	20231205	-45.61	872	20240909	12.96	1638	-39.87	20240122	872	12.96	20240909	1811	-45.61	20231205	872	12.96	20240909	1.24	N	297570	100	34 억	133998	N	N	N	N
56	20241121	101114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	995	-3	5	-0.30	3611351	3670	39.24	987	998	975	1297	699	998	984.02	0.39	428	1010	1003	993	986	976	1007	990	35	299	100	650	1	1	34621218	344	7.06	0.85	12	0.01	141.00	1175.00	1811	20231205	-45.06	872	20240909	14.11	1638	-39.26	20240122	872	14.11	20240909	1811	-45.06	20231205	872	14.11	20240909	1.24	N	297570	100	34 억	133998	N	N	N	N
57	20241121	091116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	981	-17	5	-1.70	1461021	1478	15.80	987	998	981	1297	699	998	988.51	0.39	604	1010	1003	993	986	976	1007	990	35	299	100	650	1	1	34621218	340	6.96	0.83	12	0.00	141.00	1175.00	1811	20231205	-45.83	872	20240909	12.50	1638	-40.11	20240122	872	12.50	20240909	1811	-45.83	20231205	872	12.50	20240909	1.24	N	297570	100	34 억	133998	N	N	N	N
58	20241120	161106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	998	2	2	0.20	8959928	9041	12.94	986	1000	983	1294	698	996	991.03	0.40	-4009	1012	1003	987	978	962	1008	983	35	298	100	650	1	1	34621218	346	7.08	0.85	12	0.03	141.00	1175.00	1811	20231205	-44.89	872	20240909	14.45	1638	-39.07	20240122	872	14.45	20240909	1811	-44.89	20231205	872	14.45	20240909	1.26	N	297570	100	34 억	137936	N	N	N	N
59	20241120	151120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	999	3	2	0.30	6525804	6596	9.44	986	1000	983	1294	698	996	989.36	0.40	-1952	1012	1003	987	978	962	1008	983	35	298	100	650	1	1	34621218	346	7.09	0.85	12	0.02	141.00	1175.00	1811	20231205	-44.84	872	20240909	14.56	1638	-39.01	20240122	872	14.56	20240909	1811	-44.84	20231205	872	14.56	20240909	1.26	N	297570	100	34 억	137936	N	N	N	N
60	20241120	141123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	994	-2	5	-0.20	6250897	6320	9.04	986	1000	983	1294	698	996	989.07	0.40	-1772	1012	1003	987	978	962	1008	983	35	298	100	650	1	1	34621218	344	7.05	0.85	12	0.02	141.00	1175.00	1811	20231205	-45.11	872	20240909	13.99	1638	-39.32	20240122	872	13.99	20240909	1811	-45.11	20231205	872	13.99	20240909	1.26	N	297570	100	34 억	137936	N	N	N	N
61	20241120	131124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	998	2	2	0.20	6160424	6229	8.91	986	1000	983	1294	698	996	988.99	0.40	-1771	1012	1003	987	978	962	1008	983	35	298	100	650	1	1	34621218	346	7.08	0.85	12	0.02	141.00	1175.00	1811	20231205	-44.89	872	20240909	14.45	1638	-39.07	20240122	872	14.45	20240909	1811	-44.89	20231205	872	14.45	20240909	1.26	N	297570	100	34 억	137936	N	N	N	N
62	20241120	121122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	993	-3	5	-0.30	6002090	6070	8.68	986	1000	983	1294	698	996	988.81	0.40	-1716	1012	1003	987	978	962	1008	983	35	298	100	650	1	1	34621218	344	7.04	0.85	12	0.02	141.00	1175.00	1811	20231205	-45.17	872	20240909	13.88	1638	-39.38	20240122	872	13.88	20240909	1811	-45.17	20231205	872	13.88	20240909	1.26	N	297570	100	34 억	137936	N	N	N	N
63	20241120	111125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	989	-7	5	-0.70	5634826	5700	8.16	986	1000	983	1294	698	996	988.57	0.40	-1405	1012	1003	987	978	962	1008	983	35	298	100	650	1	1	34621218	342	7.01	0.84	12	0.02	141.00	1175.00	1811	20231205	-45.39	872	20240909	13.42	1638	-39.62	20240122	872	13.42	20240909	1811	-45.39	20231205	872	13.42	20240909	1.26	N	297570	100	34 억	137936	N	N	N	N
64	20241120	101123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	986	-10	5	-1.00	4388582	4435	6.35	986	1000	983	1294	698	996	989.53	0.40	-1516	1012	1003	987	978	962	1008	983	35	298	100	650	1	1	34621218	341	6.99	0.84	12	0.01	141.00	1175.00	1811	20231205	-45.55	872	20240909	13.07	1638	-39.80	20240122	872	13.07	20240909	1811	-45.55	20231205	872	13.07	20240909	1.26	N	297570	100	34 억	137936	N	N	N	N
65	20241120	091122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	985	-11	5	-1.10	704027	714	1.02	986	996	983	1294	698	996	986.03	0.40	192	1012	1003	987	978	962	1008	983	35	298	100	650	1	1	34621218	341	6.99	0.84	12	0.00	141.00	1175.00	1811	20231205	-45.61	872	20240909	12.96	1638	-39.87	20240122	872	12.96	20240909	1811	-45.61	20231205	872	12.96	20240909	1.26	N	297570	100	34 억	137936	N	N	N	N
66	20241119	161020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	996	-4	5	-0.40	68375335	69892	73.35	971	996	971	1300	700	1000	978.30	0.37	10871	1092	1046	979	933	866	1069	956	35	300	100	660	1	1	34621218	345	7.06	0.85	12	0.20	141.00	1175.00	1811	20231205	-45.00	872	20240909	14.22	1638	-39.19	20240122	872	14.22	20240909	1811	-45.00	20231205	872	14.22	20240909	1.29	N	297570	100	34 억	127032	N	N	N	N
67	20241119	151038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	989	-11	5	-1.10	64542077	66025	69.29	971	990	971	1300	700	1000	977.54	0.37	11230	1092	1046	979	933	866	1069	956	35	300	100	660	1	1	34621218	342	7.01	0.84	12	0.19	141.00	1175.00	1811	20231205	-45.39	872	20240909	13.42	1638	-39.62	20240122	872	13.42	20240909	1811	-45.39	20231205	872	13.42	20240909	1.29	N	297570	100	34 억	127032	N	N	N	N
68	20241119	141037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	990	-10	5	-1.00	62105404	63563	66.71	971	990	971	1300	700	1000	977.07	0.37	11796	1092	1046	979	933	866	1069	956	35	300	100	660	1	1	34621218	343	7.02	0.84	12	0.18	141.00	1175.00	1811	20231205	-45.33	872	20240909	13.53	1638	-39.56	20240122	872	13.53	20240909	1811	-45.33	20231205	872	13.53	20240909	1.29	N	297570	100	34 억	127032	N	N	N	N
69	20241119	131039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	990	-10	5	-1.00	61375093	62825	65.93	971	990	971	1300	700	1000	976.92	0.37	12090	1092	1046	979	933	866	1069	956	35	300	100	660	1	1	34621218	343	7.02	0.84	12	0.18	141.00	1175.00	1811	20231205	-45.33	872	20240909	13.53	1638	-39.56	20240122	872	13.53	20240909	1811	-45.33	20231205	872	13.53	20240909	1.29	N	297570	100	34 억	127032	N	N	N	N
70	20241119	121026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	987	-13	5	-1.30	60712253	62154	65.23	971	990	971	1300	700	1000	976.80	0.37	12090	1092	1046	979	933	866	1069	956	35	300	100	660	1	1	34621218	342	7.00	0.84	12	0.18	141.00	1175.00	1811	20231205	-45.50	872	20240909	13.19	1638	-39.74	20240122	872	13.19	20240909	1811	-45.50	20231205	872	13.19	20240909	1.29	N	297570	100	34 억	127032	N	N	N	N
71	20241119	111038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	990	-10	5	-1.00	60561045	62001	65.07	971	990	971	1300	700	1000	976.78	0.37	12090	1092	1046	979	933	866	1069	956	35	300	100	660	1	1	34621218	343	7.02	0.84	12	0.18	141.00	1175.00	1811	20231205	-45.33	872	20240909	13.53	1638	-39.56	20240122	872	13.53	20240909	1811	-45.33	20231205	872	13.53	20240909	1.29	N	297570	100	34 억	127032	N	N	N	N
72	20241119	101103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	988	-12	5	-1.20	52984238	54317	57.00	971	990	971	1300	700	1000	975.46	0.37	8879	1092	1046	979	933	866	1069	956	35	300	100	660	1	1	34621218	342	7.01	0.84	12	0.16	141.00	1175.00	1811	20231205	-45.44	872	20240909	13.30	1638	-39.68	20240122	872	13.30	20240909	1811	-45.44	20231205	872	13.30	20240909	1.29	N	297570	100	34 억	127032	N	N	N	N
73	20241119	091059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	986	-14	5	-1.40	44574677	45748	48.01	971	990	971	1300	700	1000	974.35	0.37	5410	1092	1046	979	933	866	1069	956	35	300	100	660	1	1	34621218	341	6.99	0.84	12	0.13	141.00	1175.00	1811	20231205	-45.55	872	20240909	13.07	1638	-39.80	20240122	872	13.07	20240909	1811	-45.55	20231205	872	13.07	20240909	1.29	N	297570	100	34 억	127032	N	N	N	N
74	20241118	161024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1000	55	2	5.82	93015309	95285	229.71	912	1025	912	1228	662	945	976.17	0.34	8369	982	963	929	910	876	973	920	35	283	100	620	1	1	34621218	346	7.09	0.85	12	0.28	141.00	1175.00	1811	20231205	-44.78	872	20240909	14.68	1638	-38.95	20240122	872	14.68	20240909	1811	-44.78	20231205	872	14.68	20240909	1.29	N	297570	100	34 억	119007	N	N	N	N
75	20241118	151038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	991	46	2	4.87	89186543	91439	220.44	912	1025	912	1228	662	945	975.37	0.34	8730	982	963	929	910	876	973	920	35	283	100	620	1	1	34621218	343	7.03	0.84	12	0.26	141.00	1175.00	1811	20231205	-45.28	872	20240909	13.65	1638	-39.50	20240122	872	13.65	20240909	1811	-45.28	20231205	872	13.65	20240909	1.29	N	297570	100	34 억	119007	N	N	N	N
76	20241118	141039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	998	53	2	5.61	68157271	70557	170.09	912	1008	912	1228	662	945	965.99	0.34	9309	982	963	929	910	876	973	920	35	283	100	620	1	1	34621218	346	7.08	0.85	12	0.20	141.00	1175.00	1811	20231205	-44.89	872	20240909	14.45	1638	-39.07	20240122	872	14.45	20240909	1811	-44.89	20231205	872	14.45	20240909	1.29	N	297570	100	34 억	119007	N	N	N	N
77	20241118	131033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	969	24	2	2.54	35764384	37966	91.53	912	969	912	1228	662	945	942.01	0.34	4816	982	963	929	910	876	973	920	35	283	100	620	1	1	34621218	335	6.87	0.82	12	0.11	141.00	1175.00	1811	20231205	-46.49	872	20240909	11.12	1638	-40.84	20240122	872	11.12	20240909	1811	-46.49	20231205	872	11.12	20240909	1.29	N	297570	100	34 억	119007	N	N	N	N
78	20241118	121037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	953	8	2	0.85	33713417	35830	86.38	912	955	912	1228	662	945	940.93	0.34	5359	982	963	929	910	876	973	920	35	283	100	620	1	1	34621218	330	6.76	0.81	12	0.10	141.00	1175.00	1811	20231205	-47.38	872	20240909	9.29	1638	-41.82	20240122	872	9.29	20240909	1811	-47.38	20231205	872	9.29	20240909	1.29	N	297570	100	34 억	119007	N	N	N	N
79	20241118	111037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	945	0	3	0.00	28756070	30618	73.81	912	945	912	1228	662	945	939.19	0.34	5370	982	963	929	910	876	973	920	35	283	100	620	1	1	34621218	327	6.70	0.80	12	0.09	141.00	1175.00	1811	20231205	-47.82	872	20240909	8.37	1638	-42.31	20240122	872	8.37	20240909	1811	-47.82	20231205	872	8.37	20240909	1.29	N	297570	100	34 억	119007	N	N	N	N
80	20241118	101026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	929	-16	5	-1.69	2766317	2979	7.18	912	942	912	1228	662	945	928.61	0.34	-32	982	963	929	910	876	973	920	35	283	100	620	1	1	34621218	322	6.59	0.79	12	0.01	141.00	1175.00	1811	20231205	-48.70	872	20240909	6.54	1638	-43.28	20240122	872	6.54	20240909	1811	-48.70	20231205	872	6.54	20240909	1.29	N	297570	100	34 억	119007	N	N	N	N
81	20241118	091024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	927	-18	5	-1.90	726749	796	1.92	912	938	912	1228	662	945	913.00	0.34	100	982	963	929	910	876	973	920	35	283	100	620	1	1	34621218	321	6.57	0.79	12	0.00	141.00	1175.00	1811	20231205	-48.81	872	20240909	6.31	1638	-43.41	20240122	872	6.31	20240909	1811	-48.81	20231205	872	6.31	20240909	1.29	N	297570	100	34 억	119007	N	N	N	N
82	20241115	161102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	945	3	2	0.32	36971678	40392	143.97	895	948	895	1224	660	942	915.32	0.34	1381	952	947	939	934	926	949	936	35	282	100	620	1	1	34621218	327	6.70	0.80	12	0.12	141.00	1175.00	1811	20231205	-47.82	872	20240909	8.37	1638	-42.31	20240122	872	8.37	20240909	1811	-47.82	20231205	872	8.37	20240909	1.31	N	297570	100	34 억	116376	N	N	N	N
83	20241115	151137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	945	3	2	0.32	35653417	38996	139.00	895	948	895	1224	660	942	914.28	0.34	1405	952	947	939	934	926	949	936	35	282	100	620	1	1	34621218	327	6.70	0.80	12	0.11	141.00	1175.00	1811	20231205	-47.82	872	20240909	8.37	1638	-42.31	20240122	872	8.37	20240909	1811	-47.82	20231205	872	8.37	20240909	1.31	N	297570	100	34 억	116376	N	N	N	N
84	20241115	141123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	946	4	2	0.42	34117807	37371	133.21	895	948	895	1224	660	942	912.95	0.34	1516	952	947	939	934	926	949	936	35	282	100	620	1	1	34621218	328	6.71	0.81	12	0.11	141.00	1175.00	1811	20231205	-47.76	872	20240909	8.49	1638	-42.25	20240122	872	8.49	20240909	1811	-47.76	20231205	872	8.49	20240909	1.31	N	297570	100	34 억	116376	N	N	N	N
85	20241115	131123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	934	-8	5	-0.85	29895082	32877	117.19	895	942	895	1224	660	942	909.30	0.34	1886	952	947	939	934	926	949	936	35	282	100	620	1	1	34621218	323	6.62	0.79	12	0.09	141.00	1175.00	1811	20231205	-48.43	872	20240909	7.11	1638	-42.98	20240122	872	7.11	20240909	1811	-48.43	20231205	872	7.11	20240909	1.31	N	297570	100	34 억	116376	N	N	N	N
86	20241115	121124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	925	-17	5	-1.80	27047592	29817	106.28	895	942	895	1224	660	942	907.12	0.34	516	952	947	939	934	926	949	936	35	282	100	620	1	1	34621218	320	6.56	0.79	12	0.09	141.00	1175.00	1811	20231205	-48.92	872	20240909	6.08	1638	-43.53	20240122	872	6.08	20240909	1811	-48.92	20231205	872	6.08	20240909	1.31	N	297570	100	34 억	116376	N	N	N	N
87	20241115	111057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	921	-21	5	-2.23	24221669	26790	95.49	895	942	895	1224	660	942	904.13	0.34	3383	952	947	939	934	926	949	936	35	282	100	620	1	1	34621218	319	6.53	0.78	12	0.08	141.00	1175.00	1811	20231205	-49.14	872	20240909	5.62	1638	-43.77	20240122	872	5.62	20240909	1811	-49.14	20231205	872	5.62	20240909	1.31	N	297570	100	34 억	116376	N	N	N	N
88	20241115	101056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	909	-33	5	-3.50	21039835	23318	83.12	895	942	895	1224	660	942	902.30	0.34	2813	952	947	939	934	926	949	936	35	282	100	620	1	1	34621218	315	6.45	0.77	12	0.07	141.00	1175.00	1811	20231205	-49.81	872	20240909	4.24	1638	-44.51	20240122	872	4.24	20240909	1811	-49.81	20231205	872	4.24	20240909	1.31	N	297570	100	34 억	116376	N	N	N	N
89	20241115	090959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	911	-31	5	-3.29	16120135	17911	63.84	895	942	895	1224	660	942	900.01	0.34	2996	952	947	939	934	926	949	936	35	282	100	620	1	1	34621218	315	6.46	0.78	12	0.05	141.00	1175.00	1811	20231205	-49.70	872	20240909	4.47	1638	-44.38	20240122	872	4.47	20240909	1811	-49.70	20231205	872	4.47	20240909	1.31	N	297570	100	34 억	116376	N	N	N	N
90	20241114	161050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	940	-2	5	-0.21	25355147	27087	59.54	932	944	931	1224	660	942	936.06	0.32	7595	1004	973	949	918	894	961	906	35	282	100	620	1	1	34621218	325	6.67	0.80	12	0.08	141.00	1175.00	1811	20231205	-48.09	872	20240909	7.80	1638	-42.61	20240122	872	7.80	20240909	1811	-48.09	20231205	872	7.80	20240909	1.32	N	297570	100	34 억	109372	N	N	N	N
91	20241114	151057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	940	-2	5	-0.21	21335000	22782	50.08	932	944	931	1224	660	942	936.48	0.32	9022	1004	973	949	918	894	961	906	35	282	100	620	1	1	34621218	325	6.67	0.80	12	0.07	141.00	1175.00	1811	20231205	-48.09	872	20240909	7.80	1638	-42.61	20240122	872	7.80	20240909	1811	-48.09	20231205	872	7.80	20240909	1.32	N	297570	100	34 억	109372	N	N	N	N
92	20241114	141049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	936	-6	5	-0.64	20371565	21751	47.81	932	944	931	1224	660	942	936.58	0.32	9093	1004	973	949	918	894	961	906	35	282	100	620	1	1	34621218	324	6.64	0.80	12	0.06	141.00	1175.00	1811	20231205	-48.32	872	20240909	7.34	1638	-42.86	20240122	872	7.34	20240909	1811	-48.32	20231205	872	7.34	20240909	1.32	N	297570	100	34 억	109372	N	N	N	N
93	20241114	131050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	933	-9	5	-0.96	19563266	20886	45.91	932	944	931	1224	660	942	936.67	0.32	9097	1004	973	949	918	894	961	906	35	282	100	620	1	1	34621218	323	6.62	0.79	12	0.06	141.00	1175.00	1811	20231205	-48.48	872	20240909	7.00	1638	-43.04	20240122	872	7.00	20240909	1811	-48.48	20231205	872	7.00	20240909	1.32	N	297570	100	34 억	109372	N	N	N	N
94	20241114	121047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	933	-9	5	-0.96	18204147	19431	42.71	932	944	931	1224	660	942	936.86	0.32	8336	1004	973	949	918	894	961	906	35	282	100	620	1	1	34621218	323	6.62	0.79	12	0.06	141.00	1175.00	1811	20231205	-48.48	872	20240909	7.00	1638	-43.04	20240122	872	7.00	20240909	1811	-48.48	20231205	872	7.00	20240909	1.32	N	297570	100	34 억	109372	N	N	N	N
95	20241114	111047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	939	-3	5	-0.32	6931455	7373	16.21	932	944	932	1224	660	942	940.11	0.32	5522	1004	973	949	918	894	961	906	35	282	100	620	1	1	34621218	325	6.66	0.80	12	0.02	141.00	1175.00	1811	20231205	-48.15	872	20240909	7.68	1638	-42.67	20240122	872	7.68	20240909	1811	-48.15	20231205	872	7.68	20240909	1.32	N	297570	100	34 억	109372	N	N	N	N
96	20241114	101106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	942	0	3	0.00	1731547	1847	4.06	932	942	932	1224	660	942	937.49	0.32	772	1004	973	949	918	894	961	906	35	282	100	620	1	1	34621218	326	6.68	0.80	12	0.01	141.00	1175.00	1811	20231205	-47.98	872	20240909	8.03	1638	-42.49	20240122	872	8.03	20240909	1811	-47.98	20231205	872	8.03	20240909	1.32	N	297570	100	34 억	109372	N	N	N	N
97	20241114	091041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	942	0	3	0.00	0	0	0.00	0	0	0	1224	660	942	0.00	0.32	0	1004	973	949	918	894	961	906	35	282	100	620	1	1	34621218	326	6.68	0.80	12	0.00	141.00	1175.00	1811	20231205	-47.98	872	20240909	8.03	1638	-42.49	20240122	872	8.03	20240909	1811	-47.98	20231205	872	8.03	20240909	1.32	N	297570	100	34 억	109372	N	N	N	N
98	20241113	160713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	942	-42	5	-4.27	42472345	45080	49.09	966	980	925	1279	689	984	942.16	0.33	-4402	1025	1004	991	970	957	998	964	35	295	100	640	1	1	34621218	326	6.68	0.80	12	0.13	141.00	1175.00	1811	20231205	-47.98	872	20240909	8.03	1638	-42.49	20240122	872	8.03	20240909	1811	-47.98	20231205	872	8.03	20240909	1.31	N	297570	100	34 억	113446	N	N	N	N
99	20241113	150748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	930	-54	5	-5.49	34224414	36187	39.40	966	980	926	1279	689	984	945.77	0.33	-4137	1025	1004	991	970	957	998	964	35	295	100	640	1	1	34621218	322	6.60	0.79	12	0.10	141.00	1175.00	1811	20231205	-48.65	872	20240909	6.65	1638	-43.22	20240122	872	6.65	20240909	1811	-48.65	20231205	872	6.65	20240909	1.31	N	297570	100	34 억	113446	N	N	N	N
100	20241113	140743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	943	-41	5	-4.17	25629051	26947	29.34	966	980	930	1279	689	984	951.09	0.33	-4582	1025	1004	991	970	957	998	964	35	295	100	640	1	1	34621218	326	6.69	0.80	12	0.08	141.00	1175.00	1811	20231205	-47.93	872	20240909	8.14	1638	-42.43	20240122	872	8.14	20240909	1811	-47.93	20231205	872	8.14	20240909	1.31	N	297570	100	34 억	113446	N	N	N	N
101	20241113	130746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	934	-50	5	-5.08	22030196	23095	25.15	966	980	930	1279	689	984	953.89	0.33	-4957	1025	1004	991	970	957	998	964	35	295	100	640	1	1	34621218	323	6.62	0.79	12	0.07	141.00	1175.00	1811	20231205	-48.43	872	20240909	7.11	1638	-42.98	20240122	872	7.11	20240909	1811	-48.43	20231205	872	7.11	20240909	1.31	N	297570	100	34 억	113446	N	N	N	N
102	20241113	120735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	940	-44	5	-4.47	18621170	19446	21.17	966	980	935	1279	689	984	957.58	0.33	-4199	1025	1004	991	970	957	998	964	35	295	100	640	1	1	34621218	325	6.67	0.80	12	0.06	141.00	1175.00	1811	20231205	-48.09	872	20240909	7.80	1638	-42.61	20240122	872	7.80	20240909	1811	-48.09	20231205	872	7.80	20240909	1.31	N	297570	100	34 억	113446	N	N	N	N
103	20241113	110734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	939	-45	5	-4.57	17156542	17887	19.48	966	980	939	1279	689	984	959.16	0.33	-3993	1025	1004	991	970	957	998	964	35	295	100	640	1	1	34621218	325	6.66	0.80	12	0.05	141.00	1175.00	1811	20231205	-48.15	872	20240909	7.68	1638	-42.67	20240122	872	7.68	20240909	1811	-48.15	20231205	872	7.68	20240909	1.31	N	297570	100	34 억	113446	N	N	N	N
104	20241113	100735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	976	-8	5	-0.81	5158138	5325	5.80	966	980	966	1279	689	984	968.66	0.33	-1135	1025	1004	991	970	957	998	964	35	295	100	640	1	1	34621218	338	6.92	0.83	12	0.02	141.00	1175.00	1811	20231205	-46.11	872	20240909	11.93	1638	-40.42	20240122	872	11.93	20240909	1811	-46.11	20231205	872	11.93	20240909	1.31	N	297570	100	34 억	113446	N	N	N	N
105	20241113	090724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	967	-17	5	-1.73	1816463	1876	2.04	966	974	966	1279	689	984	968.26	0.33	0	1025	1004	991	970	957	998	964	35	295	100	640	1	1	34621218	335	6.86	0.82	12	0.01	141.00	1175.00	1811	20231205	-46.60	872	20240909	10.89	1638	-40.96	20240122	872	10.89	20240909	1811	-46.60	20231205	872	10.89	20240909	1.31	N	297570	100	34 억	113446	N	N	N	N
106	20241112	161010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	984	-29	5	-2.86	90018449	91407	194.28	1001	1012	978	1316	710	1013	984.81	0.30	6645	1085	1048	1025	988	965	1037	977	35	303	100	660	1	1	34621218	341	6.98	0.84	12	0.26	141.00	1175.00	1811	20231205	-45.67	872	20240909	12.84	1638	-39.93	20240122	872	12.84	20240909	1811	-45.67	20231205	872	12.84	20240909	1.25	N	297570	100	34 억	105351	N	N	N	N
107	20241112	151020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	982	-31	5	-3.06	88347782	89709	190.68	1001	1012	978	1316	710	1013	984.83	0.30	7195	1085	1048	1025	988	965	1037	977	35	303	100	660	1	1	34621218	340	6.96	0.84	12	0.26	141.00	1175.00	1811	20231205	-45.78	872	20240909	12.61	1638	-40.05	20240122	872	12.61	20240909	1811	-45.78	20231205	872	12.61	20240909	1.25	N	297570	100	34 억	105351	N	N	N	N
108	20241112	141025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	987	-26	5	-2.57	79976900	81200	172.59	1001	1012	978	1316	710	1013	984.94	0.30	7384	1085	1048	1025	988	965	1037	977	35	303	100	660	1	1	34621218	342	7.00	0.84	12	0.23	141.00	1175.00	1811	20231205	-45.50	872	20240909	13.19	1638	-39.74	20240122	872	13.19	20240909	1811	-45.50	20231205	872	13.19	20240909	1.25	N	297570	100	34 억	105351	N	N	N	N
109	20241112	131029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	987	-26	5	-2.57	78250607	79450	168.87	1001	1012	978	1316	710	1013	984.90	0.30	7798	1085	1048	1025	988	965	1037	977	35	303	100	660	1	1	34621218	342	7.00	0.84	12	0.23	141.00	1175.00	1811	20231205	-45.50	872	20240909	13.19	1638	-39.74	20240122	872	13.19	20240909	1811	-45.50	20231205	872	13.19	20240909	1.25	N	297570	100	34 억	105351	N	N	N	N
110	20241112	121022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	988	-25	5	-2.47	71055497	72139	153.33	1001	1012	978	1316	710	1013	984.98	0.30	3329	1085	1048	1025	988	965	1037	977	35	303	100	660	1	1	34621218	342	7.01	0.84	12	0.21	141.00	1175.00	1811	20231205	-45.44	872	20240909	13.30	1638	-39.68	20240122	872	13.30	20240909	1811	-45.44	20231205	872	13.30	20240909	1.25	N	297570	100	34 억	105351	N	N	N	N
111	20241112	111016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	991	-22	5	-2.17	56055008	56915	120.97	1001	1012	978	1316	710	1013	984.89	0.30	3596	1085	1048	1025	988	965	1037	977	35	303	100	660	1	1	34621218	343	7.03	0.84	12	0.16	141.00	1175.00	1811	20231205	-45.28	872	20240909	13.65	1638	-39.50	20240122	872	13.65	20240909	1811	-45.28	20231205	872	13.65	20240909	1.25	N	297570	100	34 억	105351	N	N	N	N
112	20241112	101016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	985	-28	5	-2.76	38355772	38910	82.70	1001	1012	980	1316	710	1013	985.76	0.30	854	1085	1048	1025	988	965	1037	977	35	303	100	660	1	1	34621218	341	6.99	0.84	12	0.11	141.00	1175.00	1811	20231205	-45.61	872	20240909	12.96	1638	-39.87	20240122	872	12.96	20240909	1811	-45.61	20231205	872	12.96	20240909	1.25	N	297570	100	34 억	105351	N	N	N	N
113	20241112	091015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1009	-4	5	-0.39	1444471	1442	3.06	1001	1012	998	1316	710	1013	1001.71	0.30	-683	1085	1048	1025	988	965	1037	977	35	303	100	660	1	1	34621218	349	7.16	0.86	12	0.00	141.00	1175.00	1811	20231205	-44.28	872	20240909	15.71	1638	-38.40	20240122	872	15.71	20240909	1811	-44.28	20231205	872	15.71	20240909	1.25	N	297570	100	34 억	105351	N	N	N	N
114	20241111	161007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1013	-45	5	-4.25	47845882	47038	46.94	1062	1062	1002	1375	741	1058	1017.18	0.33	-11935	1100	1078	1055	1033	1010	1067	1022	35	317	100	690	1	1	34621218	351	7.18	0.86	12	0.14	141.00	1175.00	1811	20231205	-44.06	872	20240909	16.17	1638	-38.16	20240122	872	16.17	20240909	1811	-44.06	20231205	872	16.17	20240909	1.26	N	297570	100	34 억	113803	N	N	N	N
115	20241111	151037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1013	-45	5	-4.25	38602272	37911	37.83	1062	1062	1002	1375	741	1058	1018.23	0.33	-11754	1100	1078	1055	1033	1010	1067	1022	35	317	100	690	1	1	34621218	351	7.18	0.86	12	0.11	141.00	1175.00	1811	20231205	-44.06	872	20240909	16.17	1638	-38.16	20240122	872	16.17	20240909	1811	-44.06	20231205	872	16.17	20240909	1.26	N	297570	100	34 억	113803	N	N	N	N
116	20241111	141022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1013	-45	5	-4.25	35913729	35248	35.17	1062	1062	1002	1375	741	1058	1018.89	0.33	-10549	1100	1078	1055	1033	1010	1067	1022	35	317	100	690	1	1	34621218	351	7.18	0.86	12	0.10	141.00	1175.00	1811	20231205	-44.06	872	20240909	16.17	1638	-38.16	20240122	872	16.17	20240909	1811	-44.06	20231205	872	16.17	20240909	1.26	N	297570	100	34 억	113803	N	N	N	N
117	20241111	131021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1007	-51	5	-4.82	33939480	33291	33.22	1062	1062	1002	1375	741	1058	1019.48	0.33	-9304	1100	1078	1055	1033	1010	1067	1022	35	317	100	690	1	1	34621218	349	7.14	0.86	12	0.10	141.00	1175.00	1811	20231205	-44.40	872	20240909	15.48	1638	-38.52	20240122	872	15.48	20240909	1811	-44.40	20231205	872	15.48	20240909	1.26	N	297570	100	34 억	113803	N	N	N	N
118	20241111	121016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1012	-46	5	-4.35	31260113	30629	30.57	1062	1062	1002	1375	741	1058	1020.61	0.33	-8623	1100	1078	1055	1033	1010	1067	1022	35	317	100	690	1	1	34621218	350	7.18	0.86	12	0.09	141.00	1175.00	1811	20231205	-44.12	872	20240909	16.06	1638	-38.22	20240122	872	16.06	20240909	1811	-44.12	20231205	872	16.06	20240909	1.26	N	297570	100	34 억	113803	N	N	N	N
119	20241111	111014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1018	-40	5	-3.78	27305655	26713	26.66	1062	1062	1002	1375	741	1058	1022.19	0.33	-6820	1100	1078	1055	1033	1010	1067	1022	35	317	100	690	1	1	34621218	352	7.22	0.87	12	0.08	141.00	1175.00	1811	20231205	-43.79	872	20240909	16.74	1638	-37.85	20240122	872	16.74	20240909	1811	-43.79	20231205	872	16.74	20240909	1.26	N	297570	100	34 억	113803	N	N	N	N
120	20241111	101009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1008	-50	5	-4.73	25204712	24637	24.59	1062	1062	1002	1375	741	1058	1023.04	0.33	-6717	1100	1078	1055	1033	1010	1067	1022	35	317	100	690	1	1	34621218	349	7.15	0.86	12	0.07	141.00	1175.00	1811	20231205	-44.34	872	20240909	15.60	1638	-38.46	20240122	872	15.60	20240909	1811	-44.34	20231205	872	15.60	20240909	1.26	N	297570	100	34 억	113803	N	N	N	N
121	20241111	091005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1035	-23	5	-2.17	3511906	3331	3.32	1062	1062	1035	1375	741	1058	1054.31	0.33	-2816	1100	1078	1055	1033	1010	1067	1022	35	317	100	690	1	1	34621218	358	7.34	0.88	12	0.01	141.00	1175.00	1811	20231205	-42.85	872	20240909	18.69	1638	-36.81	20240122	872	18.69	20240909	1811	-42.85	20231205	872	18.69	20240909	1.26	N	297570	100	34 억	113803	N	N	N	N
122	20241108	161001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1058	-15	5	-1.40	105290971	100209	411.69	1073	1077	1032	1394	752	1073	1050.71	0.40	-25896	1114	1093	1074	1053	1034	1084	1044	35	321	100	700	1	1	34621218	366	7.50	0.90	12	0.29	141.00	1175.00	1811	20231205	-41.58	872	20240909	21.33	1638	-35.41	20240122	872	21.33	20240909	1811	-41.58	20231205	872	21.33	20240909	1.25	N	297570	100	34 억	137584	N	N	N	N
123	20241108	151009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1039	-34	5	-3.17	95317979	90621	372.30	1073	1077	1032	1394	752	1073	1051.83	0.40	-25123	1114	1093	1074	1053	1034	1084	1044	35	321	100	700	1	1	34621218	360	7.37	0.88	12	0.26	141.00	1175.00	1811	20231205	-42.63	872	20240909	19.15	1638	-36.57	20240122	872	19.15	20240909	1811	-42.63	20231205	872	19.15	20240909	1.25	N	297570	100	34 억	137584	N	N	N	N
124	20241108	141007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1057	-16	5	-1.49	75872086	71904	295.40	1073	1077	1050	1394	752	1073	1055.19	0.40	-21291	1114	1093	1074	1053	1034	1084	1044	35	321	100	700	1	1	34621218	366	7.50	0.90	12	0.21	141.00	1175.00	1811	20231205	-41.63	872	20240909	21.22	1638	-35.47	20240122	872	21.22	20240909	1811	-41.63	20231205	872	21.22	20240909	1.25	N	297570	100	34 억	137584	N	N	N	N
125	20241108	131009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1055	-18	5	-1.68	22274491	20883	85.79	1073	1077	1054	1394	752	1073	1066.63	0.40	-5496	1114	1093	1074	1053	1034	1084	1044	35	321	100	700	1	1	34621218	365	7.48	0.90	12	0.06	141.00	1175.00	1811	20231205	-41.74	872	20240909	20.99	1638	-35.59	20240122	872	20.99	20240909	1811	-41.74	20231205	872	20.99	20240909	1.25	N	297570	100	34 억	137584	N	N	N	N
126	20241108	121009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1067	-6	5	-0.56	17338803	16211	66.60	1073	1077	1057	1394	752	1073	1069.57	0.40	-2051	1114	1093	1074	1053	1034	1084	1044	35	321	100	700	1	1	34621218	369	7.57	0.91	12	0.05	141.00	1175.00	1811	20231205	-41.08	872	20240909	22.36	1638	-34.86	20240122	872	22.36	20240909	1811	-41.08	20231205	872	22.36	20240909	1.25	N	297570	100	34 억	137584	N	N	N	N
127	20241108	111007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1069	-4	5	-0.37	14110845	13173	54.12	1073	1077	1060	1394	752	1073	1071.19	0.40	-641	1114	1093	1074	1053	1034	1084	1044	35	321	100	700	1	1	34621218	370	7.58	0.91	12	0.04	141.00	1175.00	1811	20231205	-40.97	872	20240909	22.59	1638	-34.74	20240122	872	22.59	20240909	1811	-40.97	20231205	872	22.59	20240909	1.25	N	297570	100	34 억	137584	N	N	N	N
128	20241108	101016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1072	-1	5	-0.09	13188692	12311	50.58	1073	1077	1060	1394	752	1073	1071.29	0.40	-309	1114	1093	1074	1053	1034	1084	1044	35	321	100	700	1	1	34621218	371	7.60	0.91	12	0.04	141.00	1175.00	1811	20231205	-40.81	872	20240909	22.94	1638	-34.55	20240122	872	22.94	20240909	1811	-40.81	20231205	872	22.94	20240909	1.25	N	297570	100	34 억	137584	N	N	N	N
129	20241108	091002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1077	4	2	0.37	4188998	3904	16.04	1073	1077	1073	1394	752	1073	1073.00	0.40	-160	1114	1093	1074	1053	1034	1084	1044	35	321	100	700	1	1	34621218	373	7.64	0.92	12	0.01	141.00	1175.00	1811	20231205	-40.53	872	20240909	23.51	1638	-34.25	20240122	872	23.51	20240909	1811	-40.53	20231205	872	23.51	20240909	1.25	N	297570	100	34 억	137584	N	N	N	N
130	20241107	161000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1073	-22	5	-2.01	26010886	24341	34.03	1095	1095	1055	1423	767	1095	1068.60	0.42	-6764	1135	1114	1083	1062	1031	1099	1047	35	328	100	720	1	1	34621218	371	7.61	0.91	12	0.07	141.00	1175.00	1811	20231205	-40.75	872	20240909	23.05	1638	-34.49	20240122	872	23.05	20240909	1811	-40.75	20231205	872	23.05	20240909	1.32	N	297570	100	34 억	144343	N	N	N	N
131	20241107	151006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1067	-28	5	-2.56	22685281	21234	29.68	1095	1095	1055	1423	767	1095	1068.35	0.42	-6250	1135	1114	1083	1062	1031	1099	1047	35	328	100	720	1	1	34621218	369	7.57	0.91	12	0.06	141.00	1175.00	1811	20231205	-41.08	872	20240909	22.36	1638	-34.86	20240122	872	22.36	20240909	1811	-41.08	20231205	872	22.36	20240909	1.32	N	297570	100	34 억	144343	N	N	N	N
132	20241107	141009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1062	-33	5	-3.01	21658958	20270	28.34	1095	1095	1055	1423	767	1095	1068.52	0.42	-5920	1135	1114	1083	1062	1031	1099	1047	35	328	100	720	1	1	34621218	368	7.53	0.90	12	0.06	141.00	1175.00	1811	20231205	-41.36	872	20240909	21.79	1638	-35.16	20240122	872	21.79	20240909	1811	-41.36	20231205	872	21.79	20240909	1.32	N	297570	100	34 억	144343	N	N	N	N
133	20241107	131010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1069	-26	5	-2.37	14144347	13216	18.47	1095	1095	1055	1423	767	1095	1070.24	0.42	-7875	1135	1114	1083	1062	1031	1099	1047	35	328	100	720	1	1	34621218	370	7.58	0.91	12	0.04	141.00	1175.00	1811	20231205	-40.97	872	20240909	22.59	1638	-34.74	20240122	872	22.59	20240909	1811	-40.97	20231205	872	22.59	20240909	1.32	N	297570	100	34 억	144343	N	N	N	N
134	20241107	121004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1066	-29	5	-2.65	13198939	12334	17.24	1095	1095	1055	1423	767	1095	1070.13	0.42	-7875	1135	1114	1083	1062	1031	1099	1047	35	328	100	720	1	1	34621218	369	7.56	0.91	12	0.04	141.00	1175.00	1811	20231205	-41.14	872	20240909	22.25	1638	-34.92	20240122	872	22.25	20240909	1811	-41.14	20231205	872	22.25	20240909	1.32	N	297570	100	34 억	144343	N	N	N	N
135	20241107	111000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1075	-20	5	-1.83	12581445	11759	16.44	1095	1095	1055	1423	767	1095	1069.94	0.42	-7833	1135	1114	1083	1062	1031	1099	1047	35	328	100	720	1	1	34621218	372	7.62	0.91	12	0.03	141.00	1175.00	1811	20231205	-40.64	872	20240909	23.28	1638	-34.37	20240122	872	23.28	20240909	1811	-40.64	20231205	872	23.28	20240909	1.32	N	297570	100	34 억	144343	N	N	N	N
136	20241107	101002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1062	-33	5	-3.01	11066114	10342	14.46	1095	1095	1055	1423	767	1095	1070.02	0.42	-6796	1135	1114	1083	1062	1031	1099	1047	35	328	100	720	1	1	34621218	368	7.53	0.90	12	0.03	141.00	1175.00	1811	20231205	-41.36	872	20240909	21.79	1638	-35.16	20240122	872	21.79	20240909	1811	-41.36	20231205	872	21.79	20240909	1.32	N	297570	100	34 억	144343	N	N	N	N
137	20241107	091003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1088	-7	5	-0.64	1417749	1296	1.81	1095	1095	1077	1423	767	1095	1093.94	0.42	-101	1135	1114	1083	1062	1031	1099	1047	35	328	100	720	1	1	34621218	377	7.72	0.93	12	0.00	141.00	1175.00	1811	20231205	-39.92	872	20240909	24.77	1638	-33.58	20240122	872	24.77	20240909	1811	-39.92	20231205	872	24.77	20240909	1.32	N	297570	100	34 억	144343	N	N	N	N
138	20241106	161012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1095	-1	5	-0.09	76742973	71511	36.56	1099	1104	1052	1424	768	1096	1073.16	0.44	-7376	1161	1128	1104	1071	1047	1145	1088	35	328	100	720	1	1	34621218	379	7.77	0.93	12	0.21	141.00	1175.00	1811	20231205	-39.54	872	20240909	25.57	1638	-33.15	20240122	872	25.57	20240909	1811	-39.54	20231205	872	25.57	20240909	1.28	N	297570	100	34 억	151365	N	N	N	N
139	20241106	151041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1069	-27	5	-2.46	73229055	68235	34.88	1099	1104	1052	1424	768	1096	1073.19	0.44	-7334	1161	1128	1104	1071	1047	1145	1088	35	328	100	720	1	1	34621218	370	7.58	0.91	12	0.20	141.00	1175.00	1811	20231205	-40.97	872	20240909	22.59	1638	-34.74	20240122	872	22.59	20240909	1811	-40.97	20231205	872	22.59	20240909	1.28	N	297570	100	34 억	151365	N	N	N	N
140	20241106	141031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1059	-37	5	-3.38	70017204	65214	33.34	1099	1104	1052	1424	768	1096	1073.65	0.44	-7706	1161	1128	1104	1071	1047	1145	1088	35	328	100	720	1	1	34621218	367	7.51	0.90	12	0.19	141.00	1175.00	1811	20231205	-41.52	872	20240909	21.44	1638	-35.35	20240122	872	21.44	20240909	1811	-41.52	20231205	872	21.44	20240909	1.28	N	297570	100	34 억	151365	N	N	N	N
141	20241106	131042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1062	-34	5	-3.10	52846427	48945	25.02	1099	1104	1062	1424	768	1096	1079.71	0.44	-8639	1161	1128	1104	1071	1047	1145	1088	35	328	100	720	1	1	34621218	368	7.53	0.90	12	0.14	141.00	1175.00	1811	20231205	-41.36	872	20240909	21.79	1638	-35.16	20240122	872	21.79	20240909	1811	-41.36	20231205	872	21.79	20240909	1.28	N	297570	100	34 억	151365	N	N	N	N
142	20241106	121008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1082	-14	5	-1.28	37472362	34531	17.65	1099	1104	1069	1424	768	1096	1085.18	0.44	-7839	1161	1128	1104	1071	1047	1145	1088	35	328	100	720	1	1	34621218	375	7.67	0.92	12	0.10	141.00	1175.00	1811	20231205	-40.25	872	20240909	24.08	1638	-33.94	20240122	872	24.08	20240909	1811	-40.25	20231205	872	24.08	20240909	1.28	N	297570	100	34 억	151365	N	N	N	N
143	20241106	111013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1075	-21	5	-1.92	31159668	28658	14.65	1099	1104	1071	1424	768	1096	1087.29	0.44	-8482	1161	1128	1104	1071	1047	1145	1088	35	328	100	720	1	1	34621218	372	7.62	0.91	12	0.08	141.00	1175.00	1811	20231205	-40.64	872	20240909	23.28	1638	-34.37	20240122	872	23.28	20240909	1811	-40.64	20231205	872	23.28	20240909	1.28	N	297570	100	34 억	151365	N	N	N	N
144	20241106	101019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1095	-1	5	-0.09	13286025	12115	6.19	1099	1104	1082	1424	768	1096	1096.66	0.44	-7703	1161	1128	1104	1071	1047	1145	1088	35	328	100	720	1	1	34621218	379	7.77	0.93	12	0.03	141.00	1175.00	1811	20231205	-39.54	872	20240909	25.57	1638	-33.15	20240122	872	25.57	20240909	1811	-39.54	20231205	872	25.57	20240909	1.28	N	297570	100	34 억	151365	N	N	N	N
145	20241106	091013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1103	7	2	0.64	1413496	1286	0.66	1099	1104	1099	1424	768	1096	1099.14	0.44	0	1161	1128	1104	1071	1047	1145	1088	35	328	100	720	1	1	34621218	382	7.82	0.94	12	0.00	141.00	1175.00	1811	20231205	-39.09	872	20240909	26.49	1638	-32.66	20240122	872	26.49	20240909	1811	-39.09	20231205	872	26.49	20240909	1.28	N	297570	100	34 억	151365	N	N	N	N
146	20241105	160943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1096	7	2	0.64	216452690	195567	131.25	1089	1137	1080	1415	763	1089	1106.80	0.41	10447	1162	1125	1077	1040	992	1144	1059	35	326	100	710	1	1	34621218	379	7.77	0.93	12	0.56	141.00	1175.00	1811	20231205	-39.48	872	20240909	25.69	1638	-33.09	20240122	872	25.69	20240909	1811	-39.48	20231205	872	25.69	20240909	1.27	N	297570	100	34 억	140890	N	N	N	N
147	20241105	151005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1096	7	2	0.64	210111111	189781	127.37	1089	1137	1080	1415	763	1089	1107.12	0.41	11219	1162	1125	1077	1040	992	1144	1059	35	326	100	710	1	1	34621218	379	7.77	0.93	12	0.55	141.00	1175.00	1811	20231205	-39.48	872	20240909	25.69	1638	-33.09	20240122	872	25.69	20240909	1811	-39.48	20231205	872	25.69	20240909	1.27	N	297570	100	34 억	140890	N	N	N	N
148	20241105	140958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1101	12	2	1.10	200743110	181261	121.65	1089	1137	1080	1415	763	1089	1107.48	0.41	10444	1162	1125	1077	1040	992	1144	1059	35	326	100	710	1	1	34621218	381	7.81	0.94	12	0.52	141.00	1175.00	1811	20231205	-39.20	872	20240909	26.26	1638	-32.78	20240122	872	26.26	20240909	1811	-39.20	20231205	872	26.26	20240909	1.27	N	297570	100	34 억	140890	N	N	N	N
149	20241105	131006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1100	11	2	1.01	199087647	179760	120.65	1089	1137	1080	1415	763	1089	1107.52	0.41	10228	1162	1125	1077	1040	992	1144	1059	35	326	100	710	1	1	34621218	381	7.80	0.94	12	0.52	141.00	1175.00	1811	20231205	-39.26	872	20240909	26.15	1638	-32.84	20240122	872	26.15	20240909	1811	-39.26	20231205	872	26.15	20240909	1.27	N	297570	100	34 억	140890	N	N	N	N
150	20241105	120955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1095	6	2	0.55	198376472	179113	120.21	1089	1137	1080	1415	763	1089	1107.55	0.41	9745	1162	1125	1077	1040	992	1144	1059	35	326	100	710	1	1	34621218	379	7.77	0.93	12	0.52	141.00	1175.00	1811	20231205	-39.54	872	20240909	25.57	1638	-33.15	20240122	872	25.57	20240909	1811	-39.54	20231205	872	25.57	20240909	1.27	N	297570	100	34 억	140890	N	N	N	N
151	20241105	110943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1098	9	2	0.83	196914435	177783	119.32	1089	1137	1080	1415	763	1089	1107.61	0.41	10102	1162	1125	1077	1040	992	1144	1059	35	326	100	710	1	1	34621218	380	7.79	0.93	12	0.51	141.00	1175.00	1811	20231205	-39.37	872	20240909	25.92	1638	-32.97	20240122	872	25.92	20240909	1811	-39.37	20231205	872	25.92	20240909	1.27	N	297570	100	34 억	140890	N	N	N	N
152	20241105	100953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1096	7	2	0.64	180866915	163085	109.45	1089	1137	1080	1415	763	1089	1109.03	0.41	8383	1162	1125	1077	1040	992	1144	1059	35	326	100	710	1	1	34621218	379	7.77	0.93	12	0.47	141.00	1175.00	1811	20231205	-39.48	872	20240909	25.69	1638	-33.09	20240122	872	25.69	20240909	1811	-39.48	20231205	872	25.69	20240909	1.27	N	297570	100	34 억	140890	N	N	N	N
153	20241105	090948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1108	19	2	1.74	37256277	33891	22.75	1089	1108	1083	1415	763	1089	1099.30	0.41	-12043	1162	1125	1077	1040	992	1144	1059	35	326	100	710	1	1	34621218	384	7.86	0.94	12	0.10	141.00	1175.00	1811	20231205	-38.82	872	20240909	27.06	1638	-32.36	20240122	872	27.06	20240909	1811	-38.82	20231205	872	27.06	20240909	1.27	N	297570	100	34 억	140890	N	N	N	N
154	20241104	160942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1089	60	2	5.83	159377394	148894	272.12	1029	1114	1029	1337	721	1029	1070.28	0.29	35522	1112	1070	1045	1003	978	1058	991	35	308	100	670	1	1	34621218	377	7.72	0.93	12	0.43	141.00	1175.00	1811	20231205	-39.87	872	20240909	24.89	1638	-33.52	20240122	872	24.89	20240909	1811	-39.87	20231205	872	24.89	20240909	1.27	N	297570	100	34 억	101612	N	N	N	N
155	20241104	151002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1065	36	2	3.50	149310612	139619	255.17	1029	1114	1029	1337	721	1029	1069.41	0.29	37808	1112	1070	1045	1003	978	1058	991	35	308	100	670	1	1	34621218	369	7.55	0.91	12	0.40	141.00	1175.00	1811	20231205	-41.19	872	20240909	22.13	1638	-34.98	20240122	872	22.13	20240909	1811	-41.19	20231205	872	22.13	20240909	1.27	N	297570	100	34 억	101612	N	N	N	N
156	20241104	140943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1060	31	2	3.01	66692903	63291	115.67	1029	1085	1029	1337	721	1029	1053.75	0.29	7377	1112	1070	1045	1003	978	1058	991	35	308	100	670	1	1	34621218	367	7.52	0.90	12	0.18	141.00	1175.00	1811	20231205	-41.47	872	20240909	21.56	1638	-35.29	20240122	872	21.56	20240909	1811	-41.47	20231205	872	21.56	20240909	1.27	N	297570	100	34 억	101612	N	N	N	N
157	20241104	130914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1049	20	2	1.94	55233992	52406	95.78	1029	1085	1029	1337	721	1029	1053.96	0.29	2163	1112	1070	1045	1003	978	1058	991	35	308	100	670	1	1	34621218	363	7.44	0.89	12	0.15	141.00	1175.00	1811	20231205	-42.08	872	20240909	20.30	1638	-35.96	20240122	872	20.30	20240909	1811	-42.08	20231205	872	20.30	20240909	1.27	N	297570	100	34 억	101612	N	N	N	N
158	20241104	120929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1048	19	2	1.85	40243675	38102	69.64	1029	1085	1029	1337	721	1029	1056.21	0.29	-3721	1112	1070	1045	1003	978	1058	991	35	308	100	670	1	1	34621218	363	7.43	0.89	12	0.11	141.00	1175.00	1811	20231205	-42.13	872	20240909	20.18	1638	-36.02	20240122	872	20.18	20240909	1811	-42.13	20231205	872	20.18	20240909	1.27	N	297570	100	34 억	101612	N	N	N	N
159	20241104	110923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1050	21	2	2.04	31258649	29527	53.96	1029	1085	1029	1337	721	1029	1058.65	0.29	-1628	1112	1070	1045	1003	978	1058	991	35	308	100	670	1	1	34621218	364	7.45	0.89	12	0.09	141.00	1175.00	1811	20231205	-42.02	872	20240909	20.41	1638	-35.90	20240122	872	20.41	20240909	1811	-42.02	20231205	872	20.41	20240909	1.27	N	297570	100	34 억	101612	N	N	N	N
160	20241104	100912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1052	23	2	2.24	29308814	27675	50.58	1029	1085	1029	1337	721	1029	1059.04	0.29	-1785	1112	1070	1045	1003	978	1058	991	35	308	100	670	1	1	34621218	364	7.46	0.90	12	0.08	141.00	1175.00	1811	20231205	-41.91	872	20240909	20.64	1638	-35.78	20240122	872	20.64	20240909	1811	-41.91	20231205	872	20.64	20240909	1.27	N	297570	100	34 억	101612	N	N	N	N
161	20241104	090926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1047	18	2	1.75	5572437	5375	9.82	1029	1047	1029	1337	721	1029	1036.73	0.29	788	1112	1070	1045	1003	978	1058	991	35	308	100	670	1	1	34621218	362	7.43	0.89	12	0.02	141.00	1175.00	1811	20231205	-42.19	872	20240909	20.07	1638	-36.08	20240122	872	20.07	20240909	1811	-42.19	20231205	872	20.07	20240909	1.27	N	297570	100	34 억	101612	N	N	N	N
162	20241101	160854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1029	-33	5	-3.11	57086714	54713	76.17	1061	1087	1020	1380	744	1062	1043.58	0.31	-8902	1139	1100	1076	1037	1013	1088	1025	35	318	100	700	1	1	34621218	356	7.30	0.88	12	0.16	141.00	1175.00	1811	20231205	-43.18	872	20240909	18.00	1638	-37.18	20240122	872	18.00	20240909	1811	-43.18	20231205	872	18.00	20240909	1.28	N	297570	100	34 억	107389	N	N	N	N
163	20241101	150913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1033	-29	5	-2.73	40338543	38468	53.55	1061	1087	1020	1380	744	1062	1048.63	0.31	-8537	1139	1100	1076	1037	1013	1088	1025	35	318	100	700	1	1	34621218	358	7.33	0.88	12	0.11	141.00	1175.00	1811	20231205	-42.96	872	20240909	18.46	1638	-36.94	20240122	872	18.46	20240909	1811	-42.96	20231205	872	18.46	20240909	1.28	N	297570	100	34 억	107389	N	N	N	N
164	20241101	140838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1050	-12	5	-1.13	22342783	21118	29.40	1061	1087	1020	1380	744	1062	1058.00	0.31	-7664	1139	1100	1076	1037	1013	1088	1025	35	318	100	700	1	1	34621218	364	7.45	0.89	12	0.06	141.00	1175.00	1811	20231205	-42.02	872	20240909	20.41	1638	-35.90	20240122	872	20.41	20240909	1811	-42.02	20231205	872	20.41	20240909	1.28	N	297570	100	34 억	107389	N	N	N	N
165	20241101	131040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1055	-7	5	-0.66	18183843	17155	23.88	1061	1087	1020	1380	744	1062	1059.97	0.31	-5515	1139	1100	1076	1037	1013	1088	1025	35	318	100	700	1	1	34621218	365	7.48	0.90	12	0.05	141.00	1175.00	1811	20231205	-41.74	872	20240909	20.99	1638	-35.59	20240122	872	20.99	20240909	1811	-41.74	20231205	872	20.99	20240909	1.28	N	297570	100	34 억	107389	N	N	N	N
166	20241101	121040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1057	-5	5	-0.47	14493395	13654	19.01	1061	1087	1020	1380	744	1062	1061.48	0.31	-2136	1139	1100	1076	1037	1013	1088	1025	35	318	100	700	1	1	34621218	366	7.50	0.90	12	0.04	141.00	1175.00	1811	20231205	-41.63	872	20240909	21.22	1638	-35.47	20240122	872	21.22	20240909	1811	-41.63	20231205	872	21.22	20240909	1.28	N	297570	100	34 억	107389	N	N	N	N
167	20241101	111037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1070	8	2	0.75	11024713	10371	14.44	1061	1087	1020	1380	744	1062	1063.03	0.31	468	1139	1100	1076	1037	1013	1088	1025	35	318	100	700	1	1	34621218	370	7.59	0.91	12	0.03	141.00	1175.00	1811	20231205	-40.92	872	20240909	22.71	1638	-34.68	20240122	872	22.71	20240909	1811	-40.92	20231205	872	22.71	20240909	1.28	N	297570	100	34 억	107389	N	N	N	N
168	20241101	101038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1059	-3	5	-0.28	6742766	6332	8.82	1061	1087	1020	1380	744	1062	1064.87	0.31	-2291	1139	1100	1076	1037	1013	1088	1025	35	318	100	700	1	1	34621218	367	7.51	0.90	12	0.02	141.00	1175.00	1811	20231205	-41.52	872	20240909	21.44	1638	-35.35	20240122	872	21.44	20240909	1811	-41.52	20231205	872	21.44	20240909	1.28	N	297570	100	34 억	107389	N	N	N	N
169	20241101	091035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1070	8	2	0.75	5305956	4981	6.93	1061	1087	1020	1380	744	1062	1065.24	0.31	-1577	1139	1100	1076	1037	1013	1088	1025	35	318	100	700	1	1	34621218	370	7.59	0.91	12	0.01	141.00	1175.00	1811	20231205	-40.92	872	20240909	22.71	1638	-34.68	20240122	872	22.71	20240909	1811	-40.92	20231205	872	22.71	20240909	1.28	N	297570	100	34 억	107389	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History