KissMeData/032580/price/prices-20241101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160428	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1341	31	2	2.37	9060621635	6403043	227.10	1320	1490	1301	1703	917	1310	1415.20	30.45	69152	1455	1382	1309	1236	1163	1419	1273	166	393	500	830	1	1	33132064	444	41.91	0.89	12	19.33	32.00	1510.00	2215	20231212	-39.46	1032	20240909	29.94	1965	-31.76	20240408	1032	29.94	20240909	2215	-39.46	20231212	1032	29.94	20240909	7.30	N	032580	500	165 억	10089802	N	N	N	N
3	20241129	150435	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1335	25	2	1.91	8915986197	6295034	223.27	1320	1490	1301	1703	917	1310	1416.47	30.45	79121	1455	1382	1309	1236	1163	1419	1273	166	393	500	830	1	1	33132064	442	41.72	0.88	12	19.00	32.00	1510.00	2215	20231212	-39.73	1032	20240909	29.36	1965	-32.06	20240408	1032	29.36	20240909	2215	-39.73	20231212	1032	29.36	20240909	7.30	N	032580	500	165 억	10089802	N	N	N	N
4	20241129	140433	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1332	22	2	1.68	8565058495	6032789	213.96	1320	1490	1301	1703	917	1310	1419.88	30.45	52841	1455	1382	1309	1236	1163	1419	1273	166	393	500	830	1	1	33132064	441	41.62	0.88	12	18.21	32.00	1510.00	2215	20231212	-39.86	1032	20240909	29.07	1965	-32.21	20240408	1032	29.07	20240909	2215	-39.86	20231212	1032	29.07	20240909	7.30	N	032580	500	165 억	10089802	N	N	N	N
5	20241129	130434	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1362	52	2	3.97	8279446734	5820890	206.45	1320	1490	1301	1703	917	1310	1422.51	30.45	56076	1455	1382	1309	1236	1163	1419	1273	166	393	500	830	1	1	33132064	451	42.56	0.90	12	17.57	32.00	1510.00	2215	20231212	-38.51	1032	20240909	31.98	1965	-30.69	20240408	1032	31.98	20240909	2215	-38.51	20231212	1032	31.98	20240909	7.30	N	032580	500	165 억	10089802	N	N	N	N
6	20241129	120436	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1385	75	2	5.73	7941181091	5574266	197.70	1320	1490	1301	1703	917	1310	1424.76	30.45	30024	1455	1382	1309	1236	1163	1419	1273	166	393	500	830	1	1	33132064	459	43.28	0.92	12	16.82	32.00	1510.00	2215	20231212	-37.47	1032	20240909	34.21	1965	-29.52	20240408	1032	34.21	20240909	2215	-37.47	20231212	1032	34.21	20240909	7.30	N	032580	500	165 억	10089802	N	N	N	N
7	20241129	110435	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1400	90	2	6.87	7549329652	5292364	187.70	1320	1490	1301	1703	917	1310	1426.62	30.45	64785	1455	1382	1309	1236	1163	1419	1273	166	393	500	830	1	1	33132064	464	43.75	0.93	12	15.97	32.00	1510.00	2215	20231212	-36.79	1032	20240909	35.66	1965	-28.75	20240408	1032	35.66	20240909	2215	-36.79	20231212	1032	35.66	20240909	7.30	N	032580	500	165 억	10089802	N	N	N	N
8	20241129	100434	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1420	110	2	8.40	6184986145	4332536	153.66	1320	1490	1301	1703	917	1310	1427.76	30.45	81961	1455	1382	1309	1236	1163	1419	1273	166	393	500	830	1	1	33132064	470	44.38	0.94	12	13.08	32.00	1510.00	2215	20231212	-35.89	1032	20240909	37.60	1965	-27.74	20240408	1032	37.60	20240909	2215	-35.89	20231212	1032	37.60	20240909	7.30	N	032580	500	165 억	10089802	N	N	N	N
9	20241129	090434	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1301	-9	5	-0.69	101811680	77710	2.76	1320	1320	1301	1703	917	1310	1310.16	30.45	-10329	1455	1382	1309	1236	1163	1419	1273	166	393	500	830	1	1	33132064	431	40.66	0.86	12	0.23	32.00	1510.00	2215	20231212	-41.26	1032	20240909	26.07	1965	-33.79	20240408	1032	26.07	20240909	2215	-41.26	20231212	1032	26.07	20240909	7.30	N	032580	500	165 억	10089802	N	N	N	N
10	20241128	160429	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1310	46	2	3.64	3636718703	2758631	817.14	1259	1382	1236	1643	885	1264	1318.33	31.03	-193002	1329	1296	1272	1239	1215	1284	1227	166	379	500	800	1	1	33132064	434	40.94	0.87	12	8.33	32.00	1510.00	2215	20231212	-40.86	1032	20240909	26.94	1965	-33.33	20240408	1032	26.94	20240909	2215	-40.86	20231212	1032	26.94	20240909	7.20	N	032580	500	165 억	10280445	N	N	N	N
11	20241128	150437	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1315	51	2	4.03	3518601529	2668688	790.50	1259	1382	1236	1643	885	1264	1318.48	31.03	-192385	1329	1296	1272	1239	1215	1284	1227	166	379	500	800	1	1	33132064	436	41.09	0.87	12	8.05	32.00	1510.00	2215	20231212	-40.63	1032	20240909	27.42	1965	-33.08	20240408	1032	27.42	20240909	2215	-40.63	20231212	1032	27.42	20240909	7.20	N	032580	500	165 억	10280445	N	N	N	N
12	20241128	140438	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1284	20	2	1.58	2751720067	2086523	618.06	1259	1382	1236	1643	885	1264	1318.81	31.03	-235272	1329	1296	1272	1239	1215	1284	1227	166	379	500	800	1	1	33132064	425	40.12	0.85	12	6.30	32.00	1510.00	2215	20231212	-42.03	1032	20240909	24.42	1965	-34.66	20240408	1032	24.42	20240909	2215	-42.03	20231212	1032	24.42	20240909	7.20	N	032580	500	165 억	10280445	N	N	N	N
13	20241128	130434	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1312	48	2	3.80	2233514646	1686359	499.52	1259	1382	1236	1643	885	1264	1324.46	31.03	-206683	1329	1296	1272	1239	1215	1284	1227	166	379	500	800	1	1	33132064	435	41.00	0.87	12	5.09	32.00	1510.00	2215	20231212	-40.77	1032	20240909	27.13	1965	-33.23	20240408	1032	27.13	20240909	2215	-40.77	20231212	1032	27.13	20240909	7.20	N	032580	500	165 억	10280445	N	N	N	N
14	20241128	120438	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1245	-19	5	-1.50	200206749	160450	47.53	1259	1269	1236	1643	885	1264	1247.78	31.03	13009	1329	1296	1272	1239	1215	1284	1227	166	379	500	800	1	1	33132064	412	38.91	0.82	12	0.48	32.00	1510.00	2215	20231212	-43.79	1032	20240909	20.64	1965	-36.64	20240408	1032	20.64	20240909	2215	-43.79	20231212	1032	20.64	20240909	7.20	N	032580	500	165 억	10280445	N	N	N	N
15	20241128	110440	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1238	-26	5	-2.06	168548552	134995	39.99	1259	1269	1236	1643	885	1264	1248.55	31.03	10661	1329	1296	1272	1239	1215	1284	1227	166	379	500	800	1	1	33132064	410	38.69	0.82	12	0.41	32.00	1510.00	2215	20231212	-44.11	1032	20240909	19.96	1965	-37.00	20240408	1032	19.96	20240909	2215	-44.11	20231212	1032	19.96	20240909	7.20	N	032580	500	165 억	10280445	N	N	N	N
16	20241128	100437	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1238	-26	5	-2.06	137805988	110204	32.64	1259	1269	1237	1643	885	1264	1250.46	31.03	6772	1329	1296	1272	1239	1215	1284	1227	166	379	500	800	1	1	33132064	410	38.69	0.82	12	0.33	32.00	1510.00	2215	20231212	-44.11	1032	20240909	19.96	1965	-37.00	20240408	1032	19.96	20240909	2215	-44.11	20231212	1032	19.96	20240909	7.20	N	032580	500	165 억	10280445	N	N	N	N
17	20241128	090435	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1259	-5	5	-0.40	18109130	14426	4.27	1259	1259	1247	1643	885	1264	1255.31	31.03	3184	1329	1296	1272	1239	1215	1284	1227	166	379	500	800	1	1	33132064	417	39.34	0.83	12	0.04	32.00	1510.00	2215	20231212	-43.16	1032	20240909	22.00	1965	-35.93	20240408	1032	22.00	20240909	2215	-43.16	20231212	1032	22.00	20240909	7.20	N	032580	500	165 억	10280445	N	N	N	N
18	20241127	160426	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1264	-34	5	-2.62	425296128	334091	55.48	1305	1305	1248	1687	909	1298	1273.00	31.19	-53603	1384	1341	1307	1264	1230	1362	1285	166	389	500	830	1	1	33132064	419	39.50	0.84	12	1.01	32.00	1510.00	2215	20231212	-42.93	1032	20240909	22.48	1965	-35.67	20240408	1032	22.48	20240909	2215	-42.93	20231212	1032	22.48	20240909	7.34	N	032580	500	165 억	10334603	N	N	N	N
19	20241127	150432	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1262	-36	5	-2.77	359682504	281889	46.81	1305	1305	1261	1687	909	1298	1275.97	31.19	-54847	1384	1341	1307	1264	1230	1362	1285	166	389	500	830	1	1	33132064	418	39.44	0.84	12	0.85	32.00	1510.00	2215	20231212	-43.02	1032	20240909	22.29	1965	-35.78	20240408	1032	22.29	20240909	2215	-43.02	20231212	1032	22.29	20240909	7.34	N	032580	500	165 억	10334603	N	N	N	N
20	20241127	140433	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1264	-34	5	-2.62	308125576	241198	40.06	1305	1305	1264	1687	909	1298	1277.48	31.19	-51011	1384	1341	1307	1264	1230	1362	1285	166	389	500	830	1	1	33132064	419	39.50	0.84	12	0.73	32.00	1510.00	2215	20231212	-42.93	1032	20240909	22.48	1965	-35.67	20240408	1032	22.48	20240909	2215	-42.93	20231212	1032	22.48	20240909	7.34	N	032580	500	165 억	10334603	N	N	N	N
21	20241127	130428	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1278	-20	5	-1.54	250582297	195871	32.53	1305	1305	1271	1687	909	1298	1279.32	31.19	-34892	1384	1341	1307	1264	1230	1362	1285	166	389	500	830	1	1	33132064	423	39.94	0.85	12	0.59	32.00	1510.00	2215	20231212	-42.30	1032	20240909	23.84	1965	-34.96	20240408	1032	23.84	20240909	2215	-42.30	20231212	1032	23.84	20240909	7.34	N	032580	500	165 억	10334603	N	N	N	N
22	20241127	120433	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1280	-18	5	-1.39	195778309	152824	25.38	1305	1305	1271	1687	909	1298	1281.07	31.19	-44147	1384	1341	1307	1264	1230	1362	1285	166	389	500	830	1	1	33132064	424	40.00	0.85	12	0.46	32.00	1510.00	2215	20231212	-42.21	1032	20240909	24.03	1965	-34.86	20240408	1032	24.03	20240909	2215	-42.21	20231212	1032	24.03	20240909	7.34	N	032580	500	165 억	10334603	N	N	N	N
23	20241127	110433	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1276	-22	5	-1.69	175183895	136685	22.70	1305	1305	1271	1687	909	1298	1281.66	31.19	-39165	1384	1341	1307	1264	1230	1362	1285	166	389	500	830	1	1	33132064	423	39.88	0.85	12	0.41	32.00	1510.00	2215	20231212	-42.39	1032	20240909	23.64	1965	-35.06	20240408	1032	23.64	20240909	2215	-42.39	20231212	1032	23.64	20240909	7.34	N	032580	500	165 억	10334603	N	N	N	N
24	20241127	100432	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1283	-15	5	-1.16	98390342	76520	12.71	1305	1305	1271	1687	909	1298	1285.81	31.19	-31777	1384	1341	1307	1264	1230	1362	1285	166	389	500	830	1	1	33132064	425	40.09	0.85	12	0.23	32.00	1510.00	2215	20231212	-42.08	1032	20240909	24.32	1965	-34.71	20240408	1032	24.32	20240909	2215	-42.08	20231212	1032	24.32	20240909	7.34	N	032580	500	165 억	10334603	N	N	N	N
25	20241127	090430	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1298	0	3	0.00	7626486	5863	0.97	1305	1305	1298	1687	909	1298	1300.78	31.19	-5608	1384	1341	1307	1264	1230	1362	1285	166	389	500	830	1	1	33132064	430	40.56	0.86	12	0.02	32.00	1510.00	2215	20231212	-41.40	1032	20240909	25.78	1965	-33.94	20240408	1032	25.78	20240909	2215	-41.40	20231212	1032	25.78	20240909	7.34	N	032580	500	165 억	10334603	N	N	N	N
26	20241126	160430	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1298	5	2	0.39	785822133	598872	132.09	1297	1350	1273	1680	906	1293	1312.17	31.58	-126181	1334	1313	1274	1253	1214	1324	1264	166	387	500	820	1	1	33132064	430	40.56	0.86	12	1.81	32.00	1510.00	2215	20231212	-41.40	1032	20240909	25.78	1965	-33.94	20240408	1032	25.78	20240909	2215	-41.40	20231212	1032	25.78	20240909	7.27	N	032580	500	165 억	10461791	N	N	N	N
27	20241126	150429	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1305	12	2	0.93	757713930	577276	127.33	1297	1350	1273	1680	906	1293	1312.57	31.58	-135142	1334	1313	1274	1253	1214	1324	1264	166	387	500	820	1	1	33132064	432	40.78	0.86	12	1.74	32.00	1510.00	2215	20231212	-41.08	1032	20240909	26.45	1965	-33.59	20240408	1032	26.45	20240909	2215	-41.08	20231212	1032	26.45	20240909	7.27	N	032580	500	165 억	10461791	N	N	N	N
28	20241126	140429	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1300	7	2	0.54	737930914	562107	123.98	1297	1350	1273	1680	906	1293	1312.79	31.58	-134745	1334	1313	1274	1253	1214	1324	1264	166	387	500	820	1	1	33132064	431	40.62	0.86	12	1.70	32.00	1510.00	2215	20231212	-41.31	1032	20240909	25.97	1965	-33.84	20240408	1032	25.97	20240909	2215	-41.31	20231212	1032	25.97	20240909	7.27	N	032580	500	165 억	10461791	N	N	N	N
29	20241126	130428	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1306	13	2	1.01	688199163	523832	115.54	1297	1350	1273	1680	906	1293	1313.78	31.58	-147164	1334	1313	1274	1253	1214	1324	1264	166	387	500	820	1	1	33132064	433	40.81	0.86	12	1.58	32.00	1510.00	2215	20231212	-41.04	1032	20240909	26.55	1965	-33.54	20240408	1032	26.55	20240909	2215	-41.04	20231212	1032	26.55	20240909	7.27	N	032580	500	165 억	10461791	N	N	N	N
30	20241126	120432	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1313	20	2	1.55	632723549	481389	106.18	1297	1350	1273	1680	906	1293	1314.37	31.58	-144529	1334	1313	1274	1253	1214	1324	1264	166	387	500	820	1	1	33132064	435	41.03	0.87	12	1.45	32.00	1510.00	2215	20231212	-40.72	1032	20240909	27.23	1965	-33.18	20240408	1032	27.23	20240909	2215	-40.72	20231212	1032	27.23	20240909	7.27	N	032580	500	165 억	10461791	N	N	N	N
31	20241126	110436	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1320	27	2	2.09	566409221	431251	95.12	1297	1350	1273	1680	906	1293	1313.41	31.58	-133428	1334	1313	1274	1253	1214	1324	1264	166	387	500	820	1	1	33132064	437	41.25	0.87	12	1.30	32.00	1510.00	2215	20231212	-40.41	1032	20240909	27.91	1965	-32.82	20240408	1032	27.91	20240909	2215	-40.41	20231212	1032	27.91	20240909	7.27	N	032580	500	165 억	10461791	N	N	N	N
32	20241126	100433	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1306	13	2	1.01	183623999	141910	31.30	1297	1307	1273	1680	906	1293	1293.95	31.58	-13374	1334	1313	1274	1253	1214	1324	1264	166	387	500	820	1	1	33132064	433	40.81	0.86	12	0.43	32.00	1510.00	2215	20231212	-41.04	1032	20240909	26.55	1965	-33.54	20240408	1032	26.55	20240909	2215	-41.04	20231212	1032	26.55	20240909	7.27	N	032580	500	165 억	10461791	N	N	N	N
33	20241126	090430	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1281	-12	5	-0.93	31770314	24637	5.43	1297	1306	1273	1680	906	1293	1289.54	31.58	-8975	1334	1313	1274	1253	1214	1324	1264	166	387	500	820	1	1	33132064	424	40.03	0.85	12	0.07	32.00	1510.00	2215	20231212	-42.17	1032	20240909	24.13	1965	-34.81	20240408	1032	24.13	20240909	2215	-42.17	20231212	1032	24.13	20240909	7.27	N	032580	500	165 억	10461791	N	N	N	N
34	20241125	160422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1293	59	2	4.78	572767601	448216	103.91	1235	1295	1235	1604	864	1234	1277.88	31.11	155926	1280	1257	1244	1221	1208	1250	1214	166	370	500	780	1	1	33132064	428	40.41	0.86	12	1.35	32.00	1510.00	2215	20231212	-41.63	1032	20240909	25.29	1965	-34.20	20240408	1032	25.29	20240909	2215	-41.63	20231212	1032	25.29	20240909	7.31	N	032580	500	165 억	10307206	N	N	N	N
35	20241125	150427	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1291	57	2	4.62	542747939	424980	98.52	1235	1295	1235	1604	864	1234	1277.11	31.11	149640	1280	1257	1244	1221	1208	1250	1214	166	370	500	780	1	1	33132064	428	40.34	0.85	12	1.28	32.00	1510.00	2215	20231212	-41.72	1032	20240909	25.10	1965	-34.30	20240408	1032	25.10	20240909	2215	-41.72	20231212	1032	25.10	20240909	7.31	N	032580	500	165 억	10307206	N	N	N	N
36	20241125	140429	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1286	52	2	4.21	464920052	364642	84.53	1235	1292	1235	1604	864	1234	1275.00	31.11	128741	1280	1257	1244	1221	1208	1250	1214	166	370	500	780	1	1	33132064	426	40.19	0.85	12	1.10	32.00	1510.00	2215	20231212	-41.94	1032	20240909	24.61	1965	-34.55	20240408	1032	24.61	20240909	2215	-41.94	20231212	1032	24.61	20240909	7.31	N	032580	500	165 억	10307206	N	N	N	N
37	20241125	130425	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1281	47	2	3.81	419891771	329595	76.41	1235	1292	1235	1604	864	1234	1273.96	31.11	115958	1280	1257	1244	1221	1208	1250	1214	166	370	500	780	1	1	33132064	424	40.03	0.85	12	0.99	32.00	1510.00	2215	20231212	-42.17	1032	20240909	24.13	1965	-34.81	20240408	1032	24.13	20240909	2215	-42.17	20231212	1032	24.13	20240909	7.31	N	032580	500	165 억	10307206	N	N	N	N
38	20241125	120429	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1281	47	2	3.81	396334892	311210	72.15	1235	1292	1235	1604	864	1234	1273.53	31.11	113153	1280	1257	1244	1221	1208	1250	1214	166	370	500	780	1	1	33132064	424	40.03	0.85	12	0.94	32.00	1510.00	2215	20231212	-42.17	1032	20240909	24.13	1965	-34.81	20240408	1032	24.13	20240909	2215	-42.17	20231212	1032	24.13	20240909	7.31	N	032580	500	165 억	10307206	N	N	N	N
39	20241125	110427	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1284	50	2	4.05	334892656	263428	61.07	1235	1290	1235	1604	864	1234	1271.29	31.11	96058	1280	1257	1244	1221	1208	1250	1214	166	370	500	780	1	1	33132064	425	40.12	0.85	12	0.80	32.00	1510.00	2215	20231212	-42.03	1032	20240909	24.42	1965	-34.66	20240408	1032	24.42	20240909	2215	-42.03	20231212	1032	24.42	20240909	7.31	N	032580	500	165 억	10307206	N	N	N	N
40	20241125	100421	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1280	46	2	3.73	260678056	205537	47.65	1235	1290	1235	1604	864	1234	1268.28	31.11	72493	1280	1257	1244	1221	1208	1250	1214	166	370	500	780	1	1	33132064	424	40.00	0.85	12	0.62	32.00	1510.00	2215	20231212	-42.21	1032	20240909	24.03	1965	-34.86	20240408	1032	24.03	20240909	2215	-42.21	20231212	1032	24.03	20240909	7.31	N	032580	500	165 억	10307206	N	N	N	N
41	20241125	090422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1253	19	2	1.54	40289452	32474	7.53	1235	1259	1235	1604	864	1234	1240.67	31.11	15090	1280	1257	1244	1221	1208	1250	1214	166	370	500	780	1	1	33132064	415	39.16	0.83	12	0.10	32.00	1510.00	2215	20231212	-43.43	1032	20240909	21.41	1965	-36.23	20240408	1032	21.41	20240909	2215	-43.43	20231212	1032	21.41	20240909	7.31	N	032580	500	165 억	10307206	N	N	N	N
42	20241122	160404	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1234	9	2	0.73	527602848	424593	117.00	1239	1267	1231	1592	858	1225	1242.62	31.16	-17706	1265	1245	1228	1208	1191	1236	1199	166	367	500	780	1	1	33132064	409	38.56	0.82	12	1.28	32.00	1510.00	2215	20231212	-44.29	1032	20240909	19.57	1965	-37.20	20240408	1032	19.57	20240909	2215	-44.29	20231212	1032	19.57	20240909	7.34	N	032580	500	165 억	10323311	N	N	N	N
43	20241122	150404	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1246	21	2	1.71	475393591	382321	105.35	1239	1267	1231	1592	858	1225	1243.44	31.16	-20148	1265	1245	1228	1208	1191	1236	1199	166	367	500	780	1	1	33132064	413	38.94	0.83	12	1.15	32.00	1510.00	2215	20231212	-43.75	1032	20240909	20.74	1965	-36.59	20240408	1032	20.74	20240909	2215	-43.75	20231212	1032	20.74	20240909	7.34	N	032580	500	165 억	10323311	N	N	N	N
44	20241122	140408	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1252	27	2	2.20	446884003	359454	99.05	1239	1267	1231	1592	858	1225	1243.23	31.16	-12867	1265	1245	1228	1208	1191	1236	1199	166	367	500	780	1	1	33132064	415	39.12	0.83	12	1.08	32.00	1510.00	2215	20231212	-43.48	1032	20240909	21.32	1965	-36.28	20240408	1032	21.32	20240909	2215	-43.48	20231212	1032	21.32	20240909	7.34	N	032580	500	165 억	10323311	N	N	N	N
45	20241122	130408	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1245	20	2	1.63	290551261	234398	64.59	1239	1254	1231	1592	858	1225	1239.56	31.16	-21951	1265	1245	1228	1208	1191	1236	1199	166	367	500	780	1	1	33132064	412	38.91	0.82	12	0.71	32.00	1510.00	2215	20231212	-43.79	1032	20240909	20.64	1965	-36.64	20240408	1032	20.64	20240909	2215	-43.79	20231212	1032	20.64	20240909	7.34	N	032580	500	165 억	10323311	N	N	N	N
46	20241122	120408	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1240	15	2	1.22	232234651	187333	51.62	1239	1254	1231	1592	858	1225	1239.69	31.16	-5772	1265	1245	1228	1208	1191	1236	1199	166	367	500	780	1	1	33132064	411	38.75	0.82	12	0.57	32.00	1510.00	2215	20231212	-44.02	1032	20240909	20.16	1965	-36.90	20240408	1032	20.16	20240909	2215	-44.02	20231212	1032	20.16	20240909	7.34	N	032580	500	165 억	10323311	N	N	N	N
47	20241122	110405	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1241	16	2	1.31	201529067	162475	44.77	1239	1254	1231	1592	858	1225	1240.37	31.16	-5802	1265	1245	1228	1208	1191	1236	1199	166	367	500	780	1	1	33132064	411	38.78	0.82	12	0.49	32.00	1510.00	2215	20231212	-43.97	1032	20240909	20.25	1965	-36.84	20240408	1032	20.25	20240909	2215	-43.97	20231212	1032	20.25	20240909	7.34	N	032580	500	165 억	10323311	N	N	N	N
48	20241122	100412	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1238	13	2	1.06	133242576	107248	29.55	1239	1254	1231	1592	858	1225	1242.38	31.16	3330	1265	1245	1228	1208	1191	1236	1199	166	367	500	780	1	1	33132064	410	38.69	0.82	12	0.32	32.00	1510.00	2215	20231212	-44.11	1032	20240909	19.96	1965	-37.00	20240408	1032	19.96	20240909	2215	-44.11	20231212	1032	19.96	20240909	7.34	N	032580	500	165 억	10323311	N	N	N	N
49	20241122	090408	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1240	15	2	1.22	12762165	10319	2.84	1239	1240	1233	1592	858	1225	1236.76	31.16	-7643	1265	1245	1228	1208	1191	1236	1199	166	367	500	780	1	1	33132064	411	38.75	0.82	12	0.03	32.00	1510.00	2215	20231212	-44.02	1032	20240909	20.16	1965	-36.90	20240408	1032	20.16	20240909	2215	-44.02	20231212	1032	20.16	20240909	7.34	N	032580	500	165 억	10323311	N	N	N	N
50	20241121	160405	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1225	-17	5	-1.37	440840457	360198	114.27	1248	1248	1211	1614	870	1242	1223.87	31.13	8520	1308	1275	1256	1223	1204	1265	1213	166	372	500	790	1	1	33132064	406	38.28	0.81	12	1.09	32.00	1510.00	2215	20231212	-44.70	1032	20240909	18.70	1965	-37.66	20240408	1032	18.70	20240909	2215	-44.70	20231212	1032	18.70	20240909	7.56	N	032580	500	165 억	10314822	N	N	N	N
51	20241121	150413	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1225	-17	5	-1.37	420160052	343307	108.91	1248	1248	1211	1614	870	1242	1223.86	31.13	6967	1308	1275	1256	1223	1204	1265	1213	166	372	500	790	1	1	33132064	406	38.28	0.81	12	1.04	32.00	1510.00	2215	20231212	-44.70	1032	20240909	18.70	1965	-37.66	20240408	1032	18.70	20240909	2215	-44.70	20231212	1032	18.70	20240909	7.56	N	032580	500	165 억	10314822	N	N	N	N
52	20241121	140413	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1223	-19	5	-1.53	377605456	308520	97.87	1248	1248	1211	1614	870	1242	1223.93	31.13	8335	1308	1275	1256	1223	1204	1265	1213	166	372	500	790	1	1	33132064	405	38.22	0.81	12	0.93	32.00	1510.00	2215	20231212	-44.79	1032	20240909	18.51	1965	-37.76	20240408	1032	18.51	20240909	2215	-44.79	20231212	1032	18.51	20240909	7.56	N	032580	500	165 억	10314822	N	N	N	N
53	20241121	130409	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1227	-15	5	-1.21	334931292	273739	86.84	1248	1248	1211	1614	870	1242	1223.54	31.13	-9439	1308	1275	1256	1223	1204	1265	1213	166	372	500	790	1	1	33132064	407	38.34	0.81	12	0.83	32.00	1510.00	2215	20231212	-44.60	1032	20240909	18.90	1965	-37.56	20240408	1032	18.90	20240909	2215	-44.60	20231212	1032	18.90	20240909	7.56	N	032580	500	165 억	10314822	N	N	N	N
54	20241121	120409	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1226	-16	5	-1.29	288907584	236058	74.89	1248	1248	1211	1614	870	1242	1223.88	31.13	-21218	1308	1275	1256	1223	1204	1265	1213	166	372	500	790	1	1	33132064	406	38.31	0.81	12	0.71	32.00	1510.00	2215	20231212	-44.65	1032	20240909	18.80	1965	-37.61	20240408	1032	18.80	20240909	2215	-44.65	20231212	1032	18.80	20240909	7.56	N	032580	500	165 억	10314822	N	N	N	N
55	20241121	110408	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1225	-17	5	-1.37	229002376	187043	59.34	1248	1248	1211	1614	870	1242	1224.33	31.13	-22446	1308	1275	1256	1223	1204	1265	1213	166	372	500	790	1	1	33132064	406	38.28	0.81	12	0.56	32.00	1510.00	2215	20231212	-44.70	1032	20240909	18.70	1965	-37.66	20240408	1032	18.70	20240909	2215	-44.70	20231212	1032	18.70	20240909	7.56	N	032580	500	165 억	10314822	N	N	N	N
56	20241121	100412	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1221	-21	5	-1.69	164536415	134451	42.65	1248	1248	1211	1614	870	1242	1223.76	31.13	-14169	1308	1275	1256	1223	1204	1265	1213	166	372	500	790	1	1	33132064	405	38.16	0.81	12	0.41	32.00	1510.00	2215	20231212	-44.88	1032	20240909	18.31	1965	-37.86	20240408	1032	18.31	20240909	2215	-44.88	20231212	1032	18.31	20240909	7.56	N	032580	500	165 억	10314822	N	N	N	N
57	20241121	090410	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1248	6	2	0.48	12668028	10169	3.23	1248	1248	1242	1614	870	1242	1245.75	31.13	-4187	1308	1275	1256	1223	1204	1265	1213	166	372	500	790	1	1	33132064	413	39.00	0.83	12	0.03	32.00	1510.00	2215	20231212	-43.66	1032	20240909	20.93	1965	-36.49	20240408	1032	20.93	20240909	2215	-43.66	20231212	1032	20.93	20240909	7.56	N	032580	500	165 억	10314822	N	N	N	N
58	20241120	160407	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1242	-15	5	-1.19	374171647	299855	64.73	1247	1289	1237	1634	880	1257	1247.85	31.11	6722	1325	1291	1274	1240	1223	1282	1231	166	377	500	800	1	1	33132064	412	38.81	0.82	12	0.91	32.00	1510.00	2215	20231212	-43.93	1032	20240909	20.35	1965	-36.79	20240408	1032	20.35	20240909	2215	-43.93	20231212	1032	20.35	20240909	7.49	N	032580	500	165 억	10308126	N	N	N	N
59	20241120	150414	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1244	-13	5	-1.03	321240645	257220	55.53	1247	1289	1237	1634	880	1257	1248.89	31.11	-10157	1325	1291	1274	1240	1223	1282	1231	166	377	500	800	1	1	33132064	412	38.88	0.82	12	0.78	32.00	1510.00	2215	20231212	-43.84	1032	20240909	20.54	1965	-36.69	20240408	1032	20.54	20240909	2215	-43.84	20231212	1032	20.54	20240909	7.49	N	032580	500	165 억	10308126	N	N	N	N
60	20241120	140413	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1244	-13	5	-1.03	291893082	233671	50.45	1247	1289	1237	1634	880	1257	1249.16	31.11	-16491	1325	1291	1274	1240	1223	1282	1231	166	377	500	800	1	1	33132064	412	38.88	0.82	12	0.71	32.00	1510.00	2215	20231212	-43.84	1032	20240909	20.54	1965	-36.69	20240408	1032	20.54	20240909	2215	-43.84	20231212	1032	20.54	20240909	7.49	N	032580	500	165 억	10308126	N	N	N	N
61	20241120	130414	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1244	-13	5	-1.03	261529881	209270	45.18	1247	1289	1237	1634	880	1257	1249.72	31.11	-28882	1325	1291	1274	1240	1223	1282	1231	166	377	500	800	1	1	33132064	412	38.88	0.82	12	0.63	32.00	1510.00	2215	20231212	-43.84	1032	20240909	20.54	1965	-36.69	20240408	1032	20.54	20240909	2215	-43.84	20231212	1032	20.54	20240909	7.49	N	032580	500	165 억	10308126	N	N	N	N
62	20241120	120415	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1242	-15	5	-1.19	235034979	187935	40.57	1247	1289	1237	1634	880	1257	1250.62	31.11	-29700	1325	1291	1274	1240	1223	1282	1231	166	377	500	800	1	1	33132064	412	38.81	0.82	12	0.57	32.00	1510.00	2215	20231212	-43.93	1032	20240909	20.35	1965	-36.79	20240408	1032	20.35	20240909	2215	-43.93	20231212	1032	20.35	20240909	7.49	N	032580	500	165 억	10308126	N	N	N	N
63	20241120	110413	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1252	-5	5	-0.40	179739965	143401	30.96	1247	1289	1244	1634	880	1257	1253.41	31.11	-29006	1325	1291	1274	1240	1223	1282	1231	166	377	500	800	1	1	33132064	415	39.12	0.83	12	0.43	32.00	1510.00	2215	20231212	-43.48	1032	20240909	21.32	1965	-36.28	20240408	1032	21.32	20240909	2215	-43.48	20231212	1032	21.32	20240909	7.49	N	032580	500	165 억	10308126	N	N	N	N
64	20241120	100412	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1251	-6	5	-0.48	91300677	72649	15.68	1247	1289	1247	1634	880	1257	1256.74	31.11	-11355	1325	1291	1274	1240	1223	1282	1231	166	377	500	800	1	1	33132064	414	39.09	0.83	12	0.22	32.00	1510.00	2215	20231212	-43.52	1032	20240909	21.22	1965	-36.34	20240408	1032	21.22	20240909	2215	-43.52	20231212	1032	21.22	20240909	7.49	N	032580	500	165 억	10308126	N	N	N	N
65	20241120	090412	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1263	6	2	0.48	29410971	23459	5.06	1247	1289	1247	1634	880	1257	1253.72	31.11	-1010	1325	1291	1274	1240	1223	1282	1231	166	377	500	800	1	1	33132064	418	39.47	0.84	12	0.07	32.00	1510.00	2215	20231212	-42.98	1032	20240909	22.38	1965	-35.73	20240408	1032	22.38	20240909	2215	-42.98	20231212	1032	22.38	20240909	7.49	N	032580	500	165 억	10308126	N	N	N	N
66	20241119	160355	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1257	-49	5	-3.75	576562933	450984	64.11	1280	1308	1257	1697	915	1306	1278.62	31.11	-1381	1368	1337	1314	1283	1260	1325	1271	166	391	500	830	1	1	33132064	416	39.28	0.83	12	1.36	32.00	1510.00	2215	20231212	-43.25	1032	20240909	21.80	1965	-36.03	20240408	1032	21.80	20240909	2215	-43.25	20231212	1032	21.80	20240909	7.18	N	032580	500	165 억	10309033	N	N	N	N
67	20241119	150359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1268	-38	5	-2.91	532864830	416345	59.19	1280	1308	1259	1697	915	1306	1279.86	31.11	-6710	1368	1337	1314	1283	1260	1325	1271	166	391	500	830	1	1	33132064	420	39.62	0.84	12	1.26	32.00	1510.00	2215	20231212	-42.75	1032	20240909	22.87	1965	-35.47	20240408	1032	22.87	20240909	2215	-42.75	20231212	1032	22.87	20240909	7.18	N	032580	500	165 억	10309033	N	N	N	N
68	20241119	140357	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1268	-38	5	-2.91	437984197	341311	48.52	1280	1308	1266	1697	915	1306	1283.24	31.11	-36762	1368	1337	1314	1283	1260	1325	1271	166	391	500	830	1	1	33132064	420	39.62	0.84	12	1.03	32.00	1510.00	2215	20231212	-42.75	1032	20240909	22.87	1965	-35.47	20240408	1032	22.87	20240909	2215	-42.75	20231212	1032	22.87	20240909	7.18	N	032580	500	165 억	10309033	N	N	N	N
69	20241119	130358	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1275	-31	5	-2.37	386614115	300924	42.78	1280	1308	1273	1697	915	1306	1284.76	31.11	-22805	1368	1337	1314	1283	1260	1325	1271	166	391	500	830	1	1	33132064	422	39.84	0.84	12	0.91	32.00	1510.00	2215	20231212	-42.44	1032	20240909	23.55	1965	-35.11	20240408	1032	23.55	20240909	2215	-42.44	20231212	1032	23.55	20240909	7.18	N	032580	500	165 억	10309033	N	N	N	N
70	20241119	120355	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1285	-21	5	-1.61	324799926	252496	35.89	1280	1308	1275	1697	915	1306	1286.36	31.11	726	1368	1337	1314	1283	1260	1325	1271	166	391	500	830	1	1	33132064	426	40.16	0.85	12	0.76	32.00	1510.00	2215	20231212	-41.99	1032	20240909	24.52	1965	-34.61	20240408	1032	24.52	20240909	2215	-41.99	20231212	1032	24.52	20240909	7.18	N	032580	500	165 억	10309033	N	N	N	N
71	20241119	110359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1286	-20	5	-1.53	252443087	195949	27.86	1280	1308	1279	1697	915	1306	1288.31	31.11	17164	1368	1337	1314	1283	1260	1325	1271	166	391	500	830	1	1	33132064	426	40.19	0.85	12	0.59	32.00	1510.00	2215	20231212	-41.94	1032	20240909	24.61	1965	-34.55	20240408	1032	24.61	20240909	2215	-41.94	20231212	1032	24.61	20240909	7.18	N	032580	500	165 억	10309033	N	N	N	N
72	20241119	100408	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1293	-13	5	-1.00	175951186	136335	19.38	1280	1308	1280	1697	915	1306	1290.58	31.11	12832	1368	1337	1314	1283	1260	1325	1271	166	391	500	830	1	1	33132064	428	40.41	0.86	12	0.41	32.00	1510.00	2215	20231212	-41.63	1032	20240909	25.29	1965	-34.20	20240408	1032	25.29	20240909	2215	-41.63	20231212	1032	25.29	20240909	7.18	N	032580	500	165 억	10309033	N	N	N	N
73	20241119	090406	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1295	-11	5	-0.84	50167380	39032	5.55	1280	1304	1280	1697	915	1306	1285.29	31.11	1796	1368	1337	1314	1283	1260	1325	1271	166	391	500	830	1	1	33132064	429	40.47	0.86	12	0.12	32.00	1510.00	2215	20231212	-41.53	1032	20240909	25.48	1965	-34.10	20240408	1032	25.48	20240909	2215	-41.53	20231212	1032	25.48	20240909	7.18	N	032580	500	165 억	10309033	N	N	N	N
74	20241118	160356	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1306	-28	5	-2.10	902180426	686108	17.90	1328	1345	1291	1734	934	1334	1314.90	31.03	21771	1514	1424	1320	1230	1126	1469	1275	166	400	500	850	1	1	33132064	433	40.81	0.86	12	2.07	32.00	1510.00	2215	20231212	-41.04	1032	20240909	26.55	1965	-33.54	20240408	1032	26.55	20240909	2215	-41.04	20231212	1032	26.55	20240909	7.63	N	032580	500	165 억	10279852	N	N	N	N
75	20241118	150358	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1305	-29	5	-2.17	720945186	548546	14.31	1328	1335	1291	1734	934	1334	1314.21	31.03	-19182	1514	1424	1320	1230	1126	1469	1275	166	400	500	850	1	1	33132064	432	40.78	0.86	12	1.66	32.00	1510.00	2215	20231212	-41.08	1032	20240909	26.45	1965	-33.59	20240408	1032	26.45	20240909	2215	-41.08	20231212	1032	26.45	20240909	7.63	N	032580	500	165 억	10279852	N	N	N	N
76	20241118	140359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1313	-21	5	-1.57	659783233	501722	13.09	1328	1335	1291	1734	934	1334	1314.96	31.03	-31290	1514	1424	1320	1230	1126	1469	1275	166	400	500	850	1	1	33132064	435	41.03	0.87	12	1.51	32.00	1510.00	2215	20231212	-40.72	1032	20240909	27.23	1965	-33.18	20240408	1032	27.23	20240909	2215	-40.72	20231212	1032	27.23	20240909	7.63	N	032580	500	165 억	10279852	N	N	N	N
77	20241118	130357	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1305	-29	5	-2.17	564401045	428475	11.18	1328	1335	1291	1734	934	1334	1317.15	31.03	-39310	1514	1424	1320	1230	1126	1469	1275	166	400	500	850	1	1	33132064	432	40.78	0.86	12	1.29	32.00	1510.00	2215	20231212	-41.08	1032	20240909	26.45	1965	-33.59	20240408	1032	26.45	20240909	2215	-41.08	20231212	1032	26.45	20240909	7.63	N	032580	500	165 억	10279852	N	N	N	N
78	20241118	120400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1310	-24	5	-1.80	503532334	382097	9.97	1328	1335	1291	1734	934	1334	1317.72	31.03	-20062	1514	1424	1320	1230	1126	1469	1275	166	400	500	850	1	1	33132064	434	40.94	0.87	12	1.15	32.00	1510.00	2215	20231212	-40.86	1032	20240909	26.94	1965	-33.33	20240408	1032	26.94	20240909	2215	-40.86	20231212	1032	26.94	20240909	7.63	N	032580	500	165 억	10279852	N	N	N	N
79	20241118	110359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1317	-17	5	-1.27	421761553	319923	8.35	1328	1335	1291	1734	934	1334	1318.22	31.03	-3984	1514	1424	1320	1230	1126	1469	1275	166	400	500	850	1	1	33132064	436	41.16	0.87	12	0.97	32.00	1510.00	2215	20231212	-40.54	1032	20240909	27.62	1965	-32.98	20240408	1032	27.62	20240909	2215	-40.54	20231212	1032	27.62	20240909	7.63	N	032580	500	165 억	10279852	N	N	N	N
80	20241118	100357	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1332	-2	5	-0.15	296382745	225442	5.88	1328	1335	1291	1734	934	1334	1314.49	31.03	24953	1514	1424	1320	1230	1126	1469	1275	166	400	500	850	1	1	33132064	441	41.62	0.88	12	0.68	32.00	1510.00	2215	20231212	-39.86	1032	20240909	29.07	1965	-32.21	20240408	1032	29.07	20240909	2215	-39.86	20231212	1032	29.07	20240909	7.63	N	032580	500	165 억	10279852	N	N	N	N
81	20241118	090354	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1310	-24	5	-1.80	28458135	21515	0.56	1328	1335	1306	1734	934	1334	1321.51	31.03	-8370	1514	1424	1320	1230	1126	1469	1275	166	400	500	850	1	1	33132064	434	40.94	0.87	12	0.06	32.00	1510.00	2215	20231212	-40.86	1032	20240909	26.94	1965	-33.33	20240408	1032	26.94	20240909	2215	-40.86	20231212	1032	26.94	20240909	7.63	N	032580	500	165 억	10279852	N	N	N	N
82	20241115	160406	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1334	92	2	7.41	5030469017	3815918	386.55	1216	1410	1216	1614	870	1242	1318.27	31.13	-28184	1380	1311	1276	1207	1172	1293	1189	166	372	500	790	1	1	33132064	442	41.69	0.88	12	11.52	32.00	1510.00	2215	20231212	-39.77	1032	20240909	29.26	1965	-32.11	20240408	1032	29.26	20240909	2215	-39.77	20231212	1032	29.26	20240909	8.26	N	032580	500	165 억	10313245	N	N	N	N
83	20241115	150416	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1328	86	2	6.92	4849223506	3679955	372.78	1216	1410	1216	1614	870	1242	1317.74	31.13	-114384	1380	1311	1276	1207	1172	1293	1189	166	372	500	790	1	1	33132064	440	41.50	0.88	12	11.11	32.00	1510.00	2215	20231212	-40.05	1032	20240909	28.68	1965	-32.42	20240408	1032	28.68	20240909	2215	-40.05	20231212	1032	28.68	20240909	8.26	N	032580	500	165 억	10313245	N	N	N	N
84	20241115	140412	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1334	92	2	7.41	4719917483	3582967	362.96	1216	1410	1216	1614	870	1242	1317.32	31.13	-186198	1380	1311	1276	1207	1172	1293	1189	166	372	500	790	1	1	33132064	442	41.69	0.88	12	10.81	32.00	1510.00	2215	20231212	-39.77	1032	20240909	29.26	1965	-32.11	20240408	1032	29.26	20240909	2215	-39.77	20231212	1032	29.26	20240909	8.26	N	032580	500	165 억	10313245	N	N	N	N
85	20241115	130412	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1340	98	2	7.89	4622063082	3509221	355.49	1216	1410	1216	1614	870	1242	1317.12	31.13	-212812	1380	1311	1276	1207	1172	1293	1189	166	372	500	790	1	1	33132064	444	41.88	0.89	12	10.59	32.00	1510.00	2215	20231212	-39.50	1032	20240909	29.84	1965	-31.81	20240408	1032	29.84	20240909	2215	-39.50	20231212	1032	29.84	20240909	8.26	N	032580	500	165 억	10313245	N	N	N	N
86	20241115	120413	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1322	80	2	6.44	4463800676	3390890	343.50	1216	1410	1216	1614	870	1242	1316.41	31.13	-264384	1380	1311	1276	1207	1172	1293	1189	166	372	500	790	1	1	33132064	438	41.31	0.88	12	10.23	32.00	1510.00	2215	20231212	-40.32	1032	20240909	28.10	1965	-32.72	20240408	1032	28.10	20240909	2215	-40.32	20231212	1032	28.10	20240909	8.26	N	032580	500	165 억	10313245	N	N	N	N
87	20241115	110405	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1320	78	2	6.28	3907692292	2974066	301.27	1216	1410	1216	1614	870	1242	1313.92	31.13	-269327	1380	1311	1276	1207	1172	1293	1189	166	372	500	790	1	1	33132064	437	41.25	0.87	12	8.98	32.00	1510.00	2215	20231212	-40.41	1032	20240909	27.91	1965	-32.82	20240408	1032	27.91	20240909	2215	-40.41	20231212	1032	27.91	20240909	8.26	N	032580	500	165 억	10313245	N	N	N	N
88	20241115	100406	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1255	13	2	1.05	1320182828	1034353	104.78	1216	1329	1216	1614	870	1242	1276.34	31.13	-215330	1380	1311	1276	1207	1172	1293	1189	166	372	500	790	1	1	33132064	416	39.22	0.83	12	3.12	32.00	1510.00	2215	20231212	-43.34	1032	20240909	21.61	1965	-36.13	20240408	1032	21.61	20240909	2215	-43.34	20231212	1032	21.61	20240909	8.26	N	032580	500	165 억	10313245	N	N	N	N
89	20241115	090422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1255	13	2	1.05	89655306	73105	7.41	1216	1255	1216	1614	870	1242	1226.39	31.13	20274	1380	1311	1276	1207	1172	1293	1189	166	372	500	790	1	1	33132064	416	39.22	0.83	12	0.22	32.00	1510.00	2215	20231212	-43.34	1032	20240909	21.61	1965	-36.13	20240408	1032	21.61	20240909	2215	-43.34	20231212	1032	21.61	20240909	8.26	N	032580	500	165 억	10313245	N	N	N	N
90	20241114	160402	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1256	-72	5	-5.42	1136791186	880330	58.30	1305	1345	1241	1726	930	1328	1291.32	30.78	86382	1469	1398	1359	1288	1249	1379	1269	166	398	500	840	1	1	33132064	416	39.25	0.83	12	2.66	32.00	1510.00	2215	20231212	-43.30	1032	20240909	21.71	1965	-36.08	20240408	1032	21.71	20240909	2215	-43.30	20231212	1032	21.71	20240909	8.30	N	032580	500	165 억	10196628	N	N	N	N
91	20241114	150403	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1263	-65	5	-4.89	930927070	716329	47.44	1305	1345	1250	1726	930	1328	1299.58	30.78	19906	1469	1398	1359	1288	1249	1379	1269	166	398	500	840	1	1	33132064	418	39.47	0.84	12	2.16	32.00	1510.00	2215	20231212	-42.98	1032	20240909	22.38	1965	-35.73	20240408	1032	22.38	20240909	2215	-42.98	20231212	1032	22.38	20240909	8.30	N	032580	500	165 억	10196628	N	N	N	N
92	20241114	140400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1304	-24	5	-1.81	629174024	478972	31.72	1305	1345	1296	1726	930	1328	1313.59	30.78	-61366	1469	1398	1359	1288	1249	1379	1269	166	398	500	840	1	1	33132064	432	40.75	0.86	12	1.45	32.00	1510.00	2215	20231212	-41.13	1032	20240909	26.36	1965	-33.64	20240408	1032	26.36	20240909	2215	-41.13	20231212	1032	26.36	20240909	8.30	N	032580	500	165 억	10196628	N	N	N	N
93	20241114	130401	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1305	-23	5	-1.73	538334293	409202	27.10	1305	1345	1299	1726	930	1328	1315.57	30.78	-57747	1469	1398	1359	1288	1249	1379	1269	166	398	500	840	1	1	33132064	432	40.78	0.86	12	1.24	32.00	1510.00	2215	20231212	-41.08	1032	20240909	26.45	1965	-33.59	20240408	1032	26.45	20240909	2215	-41.08	20231212	1032	26.45	20240909	8.30	N	032580	500	165 억	10196628	N	N	N	N
94	20241114	120400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1328	0	3	0.00	474105747	360063	23.84	1305	1345	1299	1726	930	1328	1316.73	30.78	-55302	1469	1398	1359	1288	1249	1379	1269	166	398	500	840	1	1	33132064	440	41.50	0.88	12	1.09	32.00	1510.00	2215	20231212	-40.05	1032	20240909	28.68	1965	-32.42	20240408	1032	28.68	20240909	2215	-40.05	20231212	1032	28.68	20240909	8.30	N	032580	500	165 억	10196628	N	N	N	N
95	20241114	110403	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1320	-8	5	-0.60	395584666	300315	19.89	1305	1345	1299	1726	930	1328	1317.23	30.78	-55338	1469	1398	1359	1288	1249	1379	1269	166	398	500	840	1	1	33132064	437	41.25	0.87	12	0.91	32.00	1510.00	2215	20231212	-40.41	1032	20240909	27.91	1965	-32.82	20240408	1032	27.91	20240909	2215	-40.41	20231212	1032	27.91	20240909	8.30	N	032580	500	165 억	10196628	N	N	N	N
96	20241114	100416	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1315	-13	5	-0.98	116658727	89152	5.90	1305	1329	1305	1726	930	1328	1308.54	30.78	-563	1469	1398	1359	1288	1249	1379	1269	166	398	500	840	1	1	33132064	436	41.09	0.87	12	0.27	32.00	1510.00	2215	20231212	-40.63	1032	20240909	27.42	1965	-33.08	20240408	1032	27.42	20240909	2215	-40.63	20231212	1032	27.42	20240909	8.30	N	032580	500	165 억	10196628	N	N	N	N
97	20241114	090358	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1328	0	3	0.00	0	0	0.00	0	0	0	1726	930	1328	0.00	30.78	0	1469	1398	1359	1288	1249	1379	1269	166	398	500	840	1	1	33132064	440	41.50	0.88	12	0.00	32.00	1510.00	2215	20231212	-40.05	1032	20240909	28.68	1965	-32.42	20240408	1032	28.68	20240909	2215	-40.05	20231212	1032	28.68	20240909	8.30	N	032580	500	165 억	10196628	N	N	N	N
98	20241113	160155	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1328	-105	5	-7.33	1954532551	1448706	60.77	1370	1430	1320	1862	1004	1433	1349.21	30.35	143208	1643	1537	1471	1365	1299	1505	1333	166	429	500	910	1	1	33132064	440	41.50	0.88	12	4.37	32.00	1510.00	2215	20231212	-40.05	1032	20240909	28.68	1965	-32.42	20240408	1032	28.68	20240909	2215	-40.05	20231212	1032	28.68	20240909	8.09	N	032580	500	165 억	10056314	N	N	N	N
99	20241113	150210	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1330	-103	5	-7.19	1814942532	1343492	56.36	1370	1430	1320	1862	1004	1433	1350.91	30.35	101374	1643	1537	1471	1365	1299	1505	1333	166	429	500	910	1	1	33132064	441	41.56	0.88	12	4.05	32.00	1510.00	2215	20231212	-39.95	1032	20240909	28.88	1965	-32.32	20240408	1032	28.88	20240909	2215	-39.95	20231212	1032	28.88	20240909	8.09	N	032580	500	165 억	10056314	N	N	N	N
100	20241113	140205	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1341	-92	5	-6.42	1619272611	1196106	50.17	1370	1430	1325	1862	1004	1433	1353.78	30.35	86614	1643	1537	1471	1365	1299	1505	1333	166	429	500	910	1	1	33132064	444	41.91	0.89	12	3.61	32.00	1510.00	2215	20231212	-39.46	1032	20240909	29.94	1965	-31.76	20240408	1032	29.94	20240909	2215	-39.46	20231212	1032	29.94	20240909	8.09	N	032580	500	165 억	10056314	N	N	N	N
101	20241113	130205	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1335	-98	5	-6.84	1499377352	1106158	46.40	1370	1430	1328	1862	1004	1433	1355.48	30.35	81787	1643	1537	1471	1365	1299	1505	1333	166	429	500	910	1	1	33132064	442	41.72	0.88	12	3.34	32.00	1510.00	2215	20231212	-39.73	1032	20240909	29.36	1965	-32.06	20240408	1032	29.36	20240909	2215	-39.73	20231212	1032	29.36	20240909	8.09	N	032580	500	165 억	10056314	N	N	N	N
102	20241113	120202	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1333	-100	5	-6.98	1414223163	1042360	43.72	1370	1430	1328	1862	1004	1433	1356.74	30.35	76359	1643	1537	1471	1365	1299	1505	1333	166	429	500	910	1	1	33132064	442	41.66	0.88	12	3.15	32.00	1510.00	2215	20231212	-39.82	1032	20240909	29.17	1965	-32.16	20240408	1032	29.17	20240909	2215	-39.82	20231212	1032	29.17	20240909	8.09	N	032580	500	165 억	10056314	N	N	N	N
103	20241113	110202	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1342	-91	5	-6.35	1193769715	877801	36.82	1370	1430	1329	1862	1004	1433	1359.95	30.35	110549	1643	1537	1471	1365	1299	1505	1333	166	429	500	910	1	1	33132064	445	41.94	0.89	12	2.65	32.00	1510.00	2215	20231212	-39.41	1032	20240909	30.04	1965	-31.70	20240408	1032	30.04	20240909	2215	-39.41	20231212	1032	30.04	20240909	8.09	N	032580	500	165 억	10056314	N	N	N	N
104	20241113	100202	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1357	-76	5	-5.30	861828554	630881	26.46	1370	1430	1343	1862	1004	1433	1366.06	30.35	156006	1643	1537	1471	1365	1299	1505	1333	166	429	500	910	1	1	33132064	450	42.41	0.90	12	1.90	32.00	1510.00	2215	20231212	-38.74	1032	20240909	31.49	1965	-30.94	20240408	1032	31.49	20240909	2215	-38.74	20231212	1032	31.49	20240909	8.09	N	032580	500	165 억	10056314	N	N	N	N
105	20241113	090158	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1390	-43	5	-3.00	147185358	106414	4.46	1370	1430	1370	1862	1004	1433	1383.09	30.35	36067	1643	1537	1471	1365	1299	1505	1333	166	429	500	910	1	1	33132064	461	43.44	0.92	12	0.32	32.00	1510.00	2215	20231212	-37.25	1032	20240909	34.69	1965	-29.26	20240408	1032	34.69	20240909	2215	-37.25	20231212	1032	34.69	20240909	8.09	N	032580	500	165 억	10056314	N	N	N	N
106	20241112	160351	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1433	-141	5	-8.96	3548682244	2361371	67.58	1560	1577	1405	2045	1102	1574	1502.91	30.45	-32932	1735	1654	1600	1519	1465	1627	1492	166	471	500	1000	1	1	33132064	475	44.78	0.95	12	7.13	32.00	1510.00	2215	20231212	-35.30	1032	20240909	38.86	1965	-27.07	20240408	1032	38.86	20240909	2215	-35.30	20231212	1032	38.86	20240909	7.86	N	032580	500	165 억	10089272	N	N	N	N
107	20241112	150353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1437	-137	5	-8.70	3295491464	2183321	62.48	1560	1577	1430	2045	1102	1574	1509.36	30.45	-50394	1735	1654	1600	1519	1465	1627	1492	166	471	500	1000	1	1	33132064	476	44.91	0.95	12	6.59	32.00	1510.00	2215	20231212	-35.12	1032	20240909	39.24	1965	-26.87	20240408	1032	39.24	20240909	2215	-35.12	20231212	1032	39.24	20240909	7.86	N	032580	500	165 억	10089272	N	N	N	N
108	20241112	140359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1456	-118	5	-7.50	2812036358	1851192	52.98	1560	1577	1430	2045	1102	1574	1519.01	30.45	-34057	1735	1654	1600	1519	1465	1627	1492	166	471	500	1000	1	1	33132064	482	45.50	0.96	12	5.59	32.00	1510.00	2215	20231212	-34.27	1032	20240909	41.09	1965	-25.90	20240408	1032	41.09	20240909	2215	-34.27	20231212	1032	41.09	20240909	7.86	N	032580	500	165 억	10089272	N	N	N	N
109	20241112	130353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1474	-100	5	-6.35	2481790945	1624990	46.50	1560	1577	1470	2045	1102	1574	1527.24	30.45	-42204	1735	1654	1600	1519	1465	1627	1492	166	471	500	1000	1	1	33132064	488	46.06	0.98	12	4.90	32.00	1510.00	2215	20231212	-33.45	1032	20240909	42.83	1965	-24.99	20240408	1032	42.83	20240909	2215	-33.45	20231212	1032	42.83	20240909	7.86	N	032580	500	165 억	10089272	N	N	N	N
110	20241112	120354	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1514	-60	5	-3.81	2021773152	1315034	37.63	1560	1577	1504	2045	1102	1574	1537.40	30.45	-39841	1735	1654	1600	1519	1465	1627	1492	166	471	500	1000	1	1	33132064	502	47.31	1.00	12	3.97	32.00	1510.00	2215	20231212	-31.65	1032	20240909	46.71	1965	-22.95	20240408	1032	46.71	20240909	2215	-31.65	20231212	1032	46.71	20240909	7.86	N	032580	500	165 억	10089272	N	N	N	N
111	20241112	110352	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1519	-55	5	-3.49	1814246796	1177875	33.71	1560	1577	1512	2045	1102	1574	1540.24	30.45	-19386	1735	1654	1600	1519	1465	1627	1492	166	471	500	1000	1	1	33132064	503	47.47	1.01	12	3.56	32.00	1510.00	2215	20231212	-31.42	1032	20240909	47.19	1965	-22.70	20240408	1032	47.19	20240909	2215	-31.42	20231212	1032	47.19	20240909	7.86	N	032580	500	165 억	10089272	N	N	N	N
112	20241112	100352	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1536	-38	5	-2.41	1539451892	997512	28.55	1560	1577	1512	2045	1102	1574	1543.26	30.45	-26224	1735	1654	1600	1519	1465	1627	1492	166	471	500	1000	1	1	33132064	509	48.00	1.02	12	3.01	32.00	1510.00	2215	20231212	-30.65	1032	20240909	48.84	1965	-21.83	20240408	1032	48.84	20240909	2215	-30.65	20231212	1032	48.84	20240909	7.86	N	032580	500	165 억	10089272	N	N	N	N
113	20241112	090352	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1543	-31	5	-1.97	244421041	157568	4.51	1560	1573	1539	2045	1102	1574	1551.06	30.45	10999	1735	1654	1600	1519	1465	1627	1492	166	471	500	1000	1	1	33132064	511	48.22	1.02	12	0.48	32.00	1510.00	2215	20231212	-30.34	1032	20240909	49.52	1965	-21.48	20240408	1032	49.52	20240909	2215	-30.34	20231212	1032	49.52	20240909	7.86	N	032580	500	165 억	10089272	N	N	N	N
114	20241111	160350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1574	-57	5	-3.49	5532878525	3457360	49.29	1650	1681	1546	2120	1142	1631	1600.35	30.65	-67793	1778	1704	1648	1574	1518	1741	1611	166	489	500	1040	1	1	33132064	521	49.19	1.04	12	10.44	32.00	1510.00	2215	20231212	-28.94	1032	20240909	52.52	1965	-19.90	20240408	1032	52.52	20240909	2215	-28.94	20231212	1032	52.52	20240909	7.95	N	032580	500	165 억	10156198	N	N	N	N
115	20241111	150401	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1598	-33	5	-2.02	5228040601	3265419	46.55	1650	1681	1546	2120	1142	1631	1600.98	30.65	-64608	1778	1704	1648	1574	1518	1741	1611	166	489	500	1040	1	1	33132064	529	49.94	1.06	12	9.86	32.00	1510.00	2215	20231212	-27.86	1032	20240909	54.84	1965	-18.68	20240408	1032	54.84	20240909	2215	-27.86	20231212	1032	54.84	20240909	7.95	N	032580	500	165 억	10156198	N	N	N	N
116	20241111	140353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1597	-34	5	-2.08	4672696826	2914676	41.55	1650	1681	1546	2120	1142	1631	1603.11	30.65	45000	1778	1704	1648	1574	1518	1741	1611	166	489	500	1040	1	1	33132064	529	49.91	1.06	12	8.80	32.00	1510.00	2215	20231212	-27.90	1032	20240909	54.75	1965	-18.73	20240408	1032	54.75	20240909	2215	-27.90	20231212	1032	54.75	20240909	7.95	N	032580	500	165 억	10156198	N	N	N	N
117	20241111	130352	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1597	-34	5	-2.08	4456908926	2779736	39.63	1650	1681	1546	2120	1142	1631	1603.30	30.65	52671	1778	1704	1648	1574	1518	1741	1611	166	489	500	1040	1	1	33132064	529	49.91	1.06	12	8.39	32.00	1510.00	2215	20231212	-27.90	1032	20240909	54.75	1965	-18.73	20240408	1032	54.75	20240909	2215	-27.90	20231212	1032	54.75	20240909	7.95	N	032580	500	165 억	10156198	N	N	N	N
118	20241111	120351	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1598	-33	5	-2.02	4207046921	2622542	37.39	1650	1681	1546	2120	1142	1631	1604.13	30.65	22114	1778	1704	1648	1574	1518	1741	1611	166	489	500	1040	1	1	33132064	529	49.94	1.06	12	7.92	32.00	1510.00	2215	20231212	-27.86	1032	20240909	54.84	1965	-18.68	20240408	1032	54.84	20240909	2215	-27.86	20231212	1032	54.84	20240909	7.95	N	032580	500	165 억	10156198	N	N	N	N
119	20241111	110351	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1604	-27	5	-1.66	3140279496	1965882	28.03	1650	1681	1546	2120	1142	1631	1597.30	30.65	121288	1778	1704	1648	1574	1518	1741	1611	166	489	500	1040	1	1	33132064	531	50.12	1.06	12	5.93	32.00	1510.00	2215	20231212	-27.58	1032	20240909	55.43	1965	-18.37	20240408	1032	55.43	20240909	2215	-27.58	20231212	1032	55.43	20240909	7.95	N	032580	500	165 억	10156198	N	N	N	N
120	20241111	100350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1587	-44	5	-2.70	2332908481	1466809	20.91	1650	1681	1546	2120	1142	1631	1590.32	30.65	36470	1778	1704	1648	1574	1518	1741	1611	166	489	500	1040	1	1	33132064	526	49.59	1.05	12	4.43	32.00	1510.00	2215	20231212	-28.35	1032	20240909	53.78	1965	-19.24	20240408	1032	53.78	20240909	2215	-28.35	20231212	1032	53.78	20240909	7.95	N	032580	500	165 억	10156198	N	N	N	N
121	20241111	090349	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1584	-47	5	-2.88	685379966	416928	5.94	1650	1681	1575	2120	1142	1631	1644.05	30.65	-19366	1778	1704	1648	1574	1518	1741	1611	166	489	500	1040	1	1	33132064	525	49.50	1.05	12	1.26	32.00	1510.00	2215	20231212	-28.49	1032	20240909	53.49	1965	-19.39	20240408	1032	53.49	20240909	2215	-28.49	20231212	1032	53.49	20240909	7.95	N	032580	500	165 억	10156198	N	N	N	N
122	20241108	160347	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1631	23	2	1.43	11499083044	6890058	283.41	1610	1722	1592	2090	1126	1608	1669.03	30.40	85603	1685	1646	1586	1547	1487	1666	1567	166	482	500	1020	1	1	33132064	540	50.97	1.08	12	20.80	32.00	1510.00	2215	20231212	-26.37	1032	20240909	58.04	1965	-17.00	20240408	1032	58.04	20240909	2215	-26.37	20231212	1032	58.04	20240909	8.92	N	032580	500	165 억	10070801	N	N	N	N
123	20241108	150353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1629	21	2	1.31	11119796811	6657187	273.83	1610	1722	1592	2090	1126	1608	1670.42	30.40	97158	1685	1646	1586	1547	1487	1666	1567	166	482	500	1020	1	1	33132064	540	50.91	1.08	12	20.09	32.00	1510.00	2215	20231212	-26.46	1032	20240909	57.85	1965	-17.10	20240408	1032	57.85	20240909	2215	-26.46	20231212	1032	57.85	20240909	8.92	N	032580	500	165 억	10070801	N	N	N	N
124	20241108	140350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1656	48	2	2.99	10520736865	6291527	258.79	1610	1722	1592	2090	1126	1608	1672.29	30.40	86306	1685	1646	1586	1547	1487	1666	1567	166	482	500	1020	1	1	33132064	549	51.75	1.10	12	18.99	32.00	1510.00	2215	20231212	-25.24	1032	20240909	60.47	1965	-15.73	20240408	1032	60.47	20240909	2215	-25.24	20231212	1032	60.47	20240909	8.92	N	032580	500	165 억	10070801	N	N	N	N
125	20241108	130351	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1654	46	2	2.86	9824104741	5867650	241.36	1610	1722	1592	2090	1126	1608	1674.38	30.40	81852	1685	1646	1586	1547	1487	1666	1567	166	482	500	1020	1	1	33132064	548	51.69	1.10	12	17.71	32.00	1510.00	2215	20231212	-25.33	1032	20240909	60.27	1965	-15.83	20240408	1032	60.27	20240909	2215	-25.33	20231212	1032	60.27	20240909	8.92	N	032580	500	165 억	10070801	N	N	N	N
126	20241108	120351	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1666	58	2	3.61	9381837195	5602731	230.46	1610	1722	1592	2090	1126	1608	1674.61	30.40	115619	1685	1646	1586	1547	1487	1666	1567	166	482	500	1020	1	1	33132064	552	52.06	1.10	12	16.91	32.00	1510.00	2215	20231212	-24.79	1032	20240909	61.43	1965	-15.22	20240408	1032	61.43	20240909	2215	-24.79	20231212	1032	61.43	20240909	8.92	N	032580	500	165 억	10070801	N	N	N	N
127	20241108	110352	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1694	86	2	5.35	7457754416	4459838	183.45	1610	1722	1592	2090	1126	1608	1672.33	30.40	183207	1685	1646	1586	1547	1487	1666	1567	166	482	500	1020	1	1	33132064	561	52.94	1.12	12	13.46	32.00	1510.00	2215	20231212	-23.52	1032	20240909	64.15	1965	-13.79	20240408	1032	64.15	20240909	2215	-23.52	20231212	1032	64.15	20240909	8.92	N	032580	500	165 억	10070801	N	N	N	N
128	20241108	100353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1677	69	2	4.29	4546504793	2735538	112.52	1610	1690	1592	2090	1126	1608	1662.18	30.40	137607	1685	1646	1586	1547	1487	1666	1567	166	482	500	1020	1	1	33132064	556	52.41	1.11	12	8.26	32.00	1510.00	2215	20231212	-24.29	1032	20240909	62.50	1965	-14.66	20240408	1032	62.50	20240909	2215	-24.29	20231212	1032	62.50	20240909	8.92	N	032580	500	165 억	10070801	N	N	N	N
129	20241108	090347	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1603	-5	5	-0.31	218982484	135950	5.59	1610	1621	1602	2090	1126	1608	1610.94	30.40	-8659	1685	1646	1586	1547	1487	1666	1567	166	482	500	1020	1	1	33132064	531	50.09	1.06	12	0.41	32.00	1510.00	2215	20231212	-27.63	1032	20240909	55.33	1965	-18.42	20240408	1032	55.33	20240909	2215	-27.63	20231212	1032	55.33	20240909	8.92	N	032580	500	165 억	10070801	N	N	N	N
130	20241107	160347	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1608	72	2	4.69	3808136073	2409759	48.25	1556	1625	1526	1996	1076	1536	1580.31	30.40	-2488	1727	1631	1570	1474	1413	1601	1444	166	460	500	980	1	1	33132064	533	50.25	1.06	12	7.27	32.00	1510.00	2215	20231212	-27.40	1032	20240909	55.81	1965	-18.17	20240408	1032	55.81	20240909	2215	-27.40	20231212	1032	55.81	20240909	7.79	N	032580	500	165 억	10073518	N	N	N	N
131	20241107	150349	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1586	50	2	3.26	3188974451	2022889	40.50	1556	1625	1526	1996	1076	1536	1576.48	30.40	28442	1727	1631	1570	1474	1413	1601	1444	166	460	500	980	1	1	33132064	525	49.56	1.05	12	6.11	32.00	1510.00	2215	20231212	-28.40	1032	20240909	53.68	1965	-19.29	20240408	1032	53.68	20240909	2215	-28.40	20231212	1032	53.68	20240909	7.79	N	032580	500	165 억	10073518	N	N	N	N
132	20241107	140351	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1572	36	2	2.34	2880083997	1826676	36.57	1556	1625	1526	1996	1076	1536	1576.71	30.40	22681	1727	1631	1570	1474	1413	1601	1444	166	460	500	980	1	1	33132064	521	49.12	1.04	12	5.51	32.00	1510.00	2215	20231212	-29.03	1032	20240909	52.33	1965	-20.00	20240408	1032	52.33	20240909	2215	-29.03	20231212	1032	52.33	20240909	7.79	N	032580	500	165 억	10073518	N	N	N	N
133	20241107	130352	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1559	23	2	1.50	2741750290	1738357	34.81	1556	1625	1526	1996	1076	1536	1577.24	30.40	9660	1727	1631	1570	1474	1413	1601	1444	166	460	500	980	1	1	33132064	517	48.72	1.03	12	5.25	32.00	1510.00	2215	20231212	-29.62	1032	20240909	51.07	1965	-20.66	20240408	1032	51.07	20240909	2215	-29.62	20231212	1032	51.07	20240909	7.79	N	032580	500	165 억	10073518	N	N	N	N
134	20241107	120351	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1570	34	2	2.21	2459600389	1557863	31.19	1556	1625	1526	1996	1076	1536	1578.87	30.40	43461	1727	1631	1570	1474	1413	1601	1444	166	460	500	980	1	1	33132064	520	49.06	1.04	12	4.70	32.00	1510.00	2215	20231212	-29.12	1032	20240909	52.13	1965	-20.10	20240408	1032	52.13	20240909	2215	-29.12	20231212	1032	52.13	20240909	7.79	N	032580	500	165 억	10073518	N	N	N	N
135	20241107	110349	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1565	29	2	1.89	1091529356	699678	14.01	1556	1591	1526	1996	1076	1536	1560.10	30.40	-23595	1727	1631	1570	1474	1413	1601	1444	166	460	500	980	1	1	33132064	519	48.91	1.04	12	2.11	32.00	1510.00	2215	20231212	-29.35	1032	20240909	51.65	1965	-20.36	20240408	1032	51.65	20240909	2215	-29.35	20231212	1032	51.65	20240909	7.79	N	032580	500	165 억	10073518	N	N	N	N
136	20241107	100349	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1529	-7	5	-0.46	857567209	548129	10.97	1556	1591	1528	1996	1076	1536	1564.62	30.40	-23161	1727	1631	1570	1474	1413	1601	1444	166	460	500	980	1	1	33132064	507	47.78	1.01	12	1.65	32.00	1510.00	2215	20231212	-30.97	1032	20240909	48.16	1965	-22.19	20240408	1032	48.16	20240909	2215	-30.97	20231212	1032	48.16	20240909	7.79	N	032580	500	165 억	10073518	N	N	N	N
137	20241107	090349	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1565	29	2	1.89	78185436	50117	1.00	1556	1568	1550	1996	1076	1536	1560.82	30.40	-4350	1727	1631	1570	1474	1413	1601	1444	166	460	500	980	1	1	33132064	519	48.91	1.04	12	0.15	32.00	1510.00	2215	20231212	-29.35	1032	20240909	51.65	1965	-20.36	20240408	1032	51.65	20240909	2215	-29.35	20231212	1032	51.65	20240909	7.79	N	032580	500	165 억	10073518	N	N	N	N
138	20241106	160351	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1536	-66	5	-4.12	7986479634	4948401	80.27	1599	1666	1509	2080	1122	1602	1613.98	30.35	18832	1728	1664	1613	1549	1498	1697	1582	166	478	500	1020	1	1	33132064	509	48.00	1.02	12	14.94	32.00	1510.00	2215	20231212	-30.65	1032	20240909	48.84	1965	-21.83	20240408	1032	48.84	20240909	2215	-30.65	20231212	1032	48.84	20240909	8.01	N	032580	500	165 억	10054706	N	N	N	N
139	20241106	150400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1541	-61	5	-3.81	7802223055	4828432	78.33	1599	1666	1509	2080	1122	1602	1615.89	30.35	29626	1728	1664	1613	1549	1498	1697	1582	166	478	500	1020	1	1	33132064	511	48.16	1.02	12	14.57	32.00	1510.00	2215	20231212	-30.43	1032	20240909	49.32	1965	-21.58	20240408	1032	49.32	20240909	2215	-30.43	20231212	1032	49.32	20240909	8.01	N	032580	500	165 억	10054706	N	N	N	N
140	20241106	140359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1596	-6	5	-0.37	6590048550	4046397	65.64	1599	1666	1571	2080	1122	1602	1628.63	30.35	178864	1728	1664	1613	1549	1498	1697	1582	166	478	500	1020	1	1	33132064	529	49.88	1.06	12	12.21	32.00	1510.00	2215	20231212	-27.95	1032	20240909	54.65	1965	-18.78	20240408	1032	54.65	20240909	2215	-27.95	20231212	1032	54.65	20240909	8.01	N	032580	500	165 억	10054706	N	N	N	N
141	20241106	130359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1605	3	2	0.19	6259638776	3840359	62.30	1599	1666	1571	2080	1122	1602	1629.97	30.35	189183	1728	1664	1613	1549	1498	1697	1582	166	478	500	1020	1	1	33132064	532	50.16	1.06	12	11.59	32.00	1510.00	2215	20231212	-27.54	1032	20240909	55.52	1965	-18.32	20240408	1032	55.52	20240909	2215	-27.54	20231212	1032	55.52	20240909	8.01	N	032580	500	165 억	10054706	N	N	N	N
142	20241106	120349	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1634	32	2	2.00	5523660137	3381833	54.86	1599	1666	1571	2080	1122	1602	1633.34	30.35	199282	1728	1664	1613	1549	1498	1697	1582	166	478	500	1020	1	1	33132064	541	51.06	1.08	12	10.21	32.00	1510.00	2215	20231212	-26.23	1032	20240909	58.33	1965	-16.84	20240408	1032	58.33	20240909	2215	-26.23	20231212	1032	58.33	20240909	8.01	N	032580	500	165 억	10054706	N	N	N	N
143	20241106	110353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1627	25	2	1.56	4932799178	3021413	49.01	1599	1666	1571	2080	1122	1602	1632.62	30.35	240421	1728	1664	1613	1549	1498	1697	1582	166	478	500	1020	1	1	33132064	539	50.84	1.08	12	9.12	32.00	1510.00	2215	20231212	-26.55	1032	20240909	57.66	1965	-17.20	20240408	1032	57.66	20240909	2215	-26.55	20231212	1032	57.66	20240909	8.01	N	032580	500	165 억	10054706	N	N	N	N
144	20241106	100353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1662	60	2	3.75	3621410229	2224852	36.09	1599	1666	1571	2080	1122	1602	1627.72	30.35	199302	1728	1664	1613	1549	1498	1697	1582	166	478	500	1020	1	1	33132064	551	51.94	1.10	12	6.72	32.00	1510.00	2215	20231212	-24.97	1032	20240909	61.05	1965	-15.42	20240408	1032	61.05	20240909	2215	-24.97	20231212	1032	61.05	20240909	8.01	N	032580	500	165 억	10054706	N	N	N	N
145	20241106	090351	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1609	7	2	0.44	166592808	104203	1.69	1599	1616	1590	2080	1122	1602	1598.71	30.35	4059	1728	1664	1613	1549	1498	1697	1582	166	478	500	1020	1	1	33132064	533	50.28	1.07	12	0.31	32.00	1510.00	2215	20231212	-27.36	1032	20240909	55.91	1965	-18.12	20240408	1032	55.91	20240909	2215	-27.36	20231212	1032	55.91	20240909	8.01	N	032580	500	165 억	10054706	N	N	N	N
146	20241105	160342	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1602	24	2	1.52	10006429900	6119571	84.71	1565	1677	1562	2050	1105	1578	1635.21	30.41	-19647	1727	1652	1615	1540	1503	1634	1522	166	472	500	1000	1	1	33132064	531	50.06	1.06	12	18.47	32.00	1510.00	2215	20231212	-27.67	1032	20240909	55.23	1965	-18.47	20240408	1032	55.23	20240909	2215	-27.67	20231212	1032	55.23	20240909	8.03	N	032580	500	165 억	10074528	N	N	N	N
147	20241105	150350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1612	34	2	2.15	9611401253	5873379	81.30	1565	1677	1562	2050	1105	1578	1636.43	30.41	-13236	1727	1652	1615	1540	1503	1634	1522	166	472	500	1000	1	1	33132064	534	50.38	1.07	12	17.73	32.00	1510.00	2215	20231212	-27.22	1032	20240909	56.20	1965	-17.96	20240408	1032	56.20	20240909	2215	-27.22	20231212	1032	56.20	20240909	8.03	N	032580	500	165 억	10074528	N	N	N	N
148	20241105	140347	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1629	51	2	3.23	8936734485	5456752	75.53	1565	1677	1562	2050	1105	1578	1637.74	30.41	-19844	1727	1652	1615	1540	1503	1634	1522	166	472	500	1000	1	1	33132064	540	50.91	1.08	12	16.47	32.00	1510.00	2215	20231212	-26.46	1032	20240909	57.85	1965	-17.10	20240408	1032	57.85	20240909	2215	-26.46	20231212	1032	57.85	20240909	8.03	N	032580	500	165 억	10074528	N	N	N	N
149	20241105	130348	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1630	52	2	3.30	8241739539	5028843	69.61	1565	1677	1562	2050	1105	1578	1638.89	30.41	-27365	1727	1652	1615	1540	1503	1634	1522	166	472	500	1000	1	1	33132064	540	50.94	1.08	12	15.18	32.00	1510.00	2215	20231212	-26.41	1032	20240909	57.95	1965	-17.05	20240408	1032	57.95	20240909	2215	-26.41	20231212	1032	57.95	20240909	8.03	N	032580	500	165 억	10074528	N	N	N	N
150	20241105	120347	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1621	43	2	2.72	5191946943	3178462	44.00	1565	1667	1562	2050	1105	1578	1633.48	30.41	164242	1727	1652	1615	1540	1503	1634	1522	166	472	500	1000	1	1	33132064	537	50.66	1.07	12	9.59	32.00	1510.00	2215	20231212	-26.82	1032	20240909	57.07	1965	-17.51	20240408	1032	57.07	20240909	2215	-26.82	20231212	1032	57.07	20240909	8.03	N	032580	500	165 억	10074528	N	N	N	N
151	20241105	110340	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1632	54	2	3.42	4700504900	2875292	39.80	1565	1667	1562	2050	1105	1578	1634.79	30.41	208137	1727	1652	1615	1540	1503	1634	1522	166	472	500	1000	1	1	33132064	541	51.00	1.08	12	8.68	32.00	1510.00	2215	20231212	-26.32	1032	20240909	58.14	1965	-16.95	20240408	1032	58.14	20240909	2215	-26.32	20231212	1032	58.14	20240909	8.03	N	032580	500	165 억	10074528	N	N	N	N
152	20241105	100346	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1650	72	2	4.56	3764427886	2305323	31.91	1565	1667	1562	2050	1105	1578	1632.93	30.41	146503	1727	1652	1615	1540	1503	1634	1522	166	472	500	1000	1	1	33132064	547	51.56	1.09	12	6.96	32.00	1510.00	2215	20231212	-25.51	1032	20240909	59.88	1965	-16.03	20240408	1032	59.88	20240909	2215	-25.51	20231212	1032	59.88	20240909	8.03	N	032580	500	165 억	10074528	N	N	N	N
153	20241105	090343	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1607	29	2	1.84	143713603	91439	1.27	1565	1609	1562	2050	1105	1578	1571.69	30.41	25978	1727	1652	1615	1540	1503	1634	1522	166	472	500	1000	1	1	33132064	532	50.22	1.06	12	0.28	32.00	1510.00	2215	20231212	-27.45	1032	20240909	55.72	1965	-18.22	20240408	1032	55.72	20240909	2215	-27.45	20231212	1032	55.72	20240909	8.03	N	032580	500	165 억	10074528	N	N	N	N
154	20241104	160342	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1578	-32	5	-1.99	11685041301	7169225	41.55	1609	1690	1578	2090	1127	1610	1629.96	30.43	-15602	1793	1701	1592	1500	1391	1747	1546	166	480	500	1030	1	1	33132064	523	49.31	1.05	12	21.64	32.00	1510.00	2215	20231212	-28.76	1032	20240909	52.91	1965	-19.69	20240408	1032	52.91	20240909	2215	-28.76	20231212	1032	52.91	20240909	7.93	N	032580	500	165 억	10081893	N	N	N	N
155	20241104	150350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1611	1	2	0.06	11007223188	6742994	39.08	1609	1690	1590	2090	1127	1610	1632.42	30.43	-48855	1793	1701	1592	1500	1391	1747	1546	166	480	500	1030	1	1	33132064	534	50.34	1.07	12	20.35	32.00	1510.00	2215	20231212	-27.27	1032	20240909	56.10	1965	-18.02	20240408	1032	56.10	20240909	2215	-27.27	20231212	1032	56.10	20240909	7.93	N	032580	500	165 억	10081893	N	N	N	N
156	20241104	140342	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1611	1	2	0.06	10637833599	6513050	37.74	1609	1690	1590	2090	1127	1610	1633.33	30.43	-48899	1793	1701	1592	1500	1391	1747	1546	166	480	500	1030	1	1	33132064	534	50.34	1.07	12	19.66	32.00	1510.00	2215	20231212	-27.27	1032	20240909	56.10	1965	-18.02	20240408	1032	56.10	20240909	2215	-27.27	20231212	1032	56.10	20240909	7.93	N	032580	500	165 억	10081893	N	N	N	N
157	20241104	130311	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1627	17	2	1.06	10086671595	6171848	35.77	1609	1690	1590	2090	1127	1610	1634.33	30.43	-47232	1793	1701	1592	1500	1391	1747	1546	166	480	500	1030	1	1	33132064	539	50.84	1.08	12	18.63	32.00	1510.00	2215	20231212	-26.55	1032	20240909	57.66	1965	-17.20	20240408	1032	57.66	20240909	2215	-26.55	20231212	1032	57.66	20240909	7.93	N	032580	500	165 억	10081893	N	N	N	N
158	20241104	120338	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1594	-16	5	-0.99	5178549678	3200909	18.55	1609	1649	1590	2090	1127	1610	1617.85	30.43	-41018	1793	1701	1592	1500	1391	1747	1546	166	480	500	1030	1	1	33132064	528	49.81	1.06	12	9.66	32.00	1510.00	2215	20231212	-28.04	1032	20240909	54.46	1965	-18.88	20240408	1032	54.46	20240909	2215	-28.04	20231212	1032	54.46	20240909	7.93	N	032580	500	165 억	10081893	N	N	N	N
159	20241104	110336	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1608	-2	5	-0.12	4813186229	2972242	17.22	1609	1649	1591	2090	1127	1610	1619.40	30.43	-33699	1793	1701	1592	1500	1391	1747	1546	166	480	500	1030	1	1	33132064	533	50.25	1.06	12	8.97	32.00	1510.00	2215	20231212	-27.40	1032	20240909	55.81	1965	-18.17	20240408	1032	55.81	20240909	2215	-27.40	20231212	1032	55.81	20240909	7.93	N	032580	500	165 억	10081893	N	N	N	N
160	20241104	100334	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1601	-9	5	-0.56	4039741956	2489179	14.42	1609	1649	1598	2090	1127	1610	1622.96	30.43	14710	1793	1701	1592	1500	1391	1747	1546	166	480	500	1030	1	1	33132064	530	50.03	1.06	12	7.51	32.00	1510.00	2215	20231212	-27.72	1032	20240909	55.14	1965	-18.52	20240408	1032	55.14	20240909	2215	-27.72	20231212	1032	55.14	20240909	7.93	N	032580	500	165 억	10081893	N	N	N	N
161	20241104	090336	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1621	11	2	0.68	752124191	465053	2.69	1609	1634	1602	2090	1127	1610	1617.39	30.43	42489	1793	1701	1592	1500	1391	1747	1546	166	480	500	1030	1	1	33132064	537	50.66	1.07	12	1.40	32.00	1510.00	2215	20231212	-26.82	1032	20240909	57.07	1965	-17.51	20240408	1032	57.07	20240909	2215	-26.82	20231212	1032	57.07	20240909	7.93	N	032580	500	165 억	10081893	N	N	N	N
162	20241101	160327	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1610	91	2	5.99	27540170759	17109996	295.38	1483	1684	1483	1974	1064	1519	1609.60	30.37	28714	1620	1569	1492	1441	1364	1595	1467	166	455	500	970	1	1	33132064	533	50.31	1.07	12	51.64	32.00	1510.00	2215	20231212	-27.31	1032	20240909	56.01	1965	-18.07	20240408	1032	56.01	20240909	2215	-27.31	20231212	1032	56.01	20240909	8.00	N	032580	500	165 억	10061712	N	N	N	N
163	20241101	150335	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1561	42	2	2.76	25491157697	15830972	273.30	1483	1684	1483	1974	1064	1519	1610.22	30.37	-30601	1620	1569	1492	1441	1364	1595	1467	166	455	500	970	1	1	33132064	517	48.78	1.03	12	47.78	32.00	1510.00	2215	20231212	-29.53	1032	20240909	51.26	1965	-20.56	20240408	1032	51.26	20240909	2215	-29.53	20231212	1032	51.26	20240909	8.00	N	032580	500	165 억	10061712	N	N	N	N
164	20241101	140330	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1582	63	2	4.15	24005432636	14889725	257.05	1483	1684	1483	1974	1064	1519	1612.22	30.37	-19825	1620	1569	1492	1441	1364	1595	1467	166	455	500	970	1	1	33132064	524	49.44	1.05	12	44.94	32.00	1510.00	2215	20231212	-28.58	1032	20240909	53.29	1965	-19.49	20240408	1032	53.29	20240909	2215	-28.58	20231212	1032	53.29	20240909	8.00	N	032580	500	165 억	10061712	N	N	N	N
165	20241101	130400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1551	32	2	2.11	23116919391	14325789	247.31	1483	1684	1483	1974	1064	1519	1613.67	30.37	-29526	1620	1569	1492	1441	1364	1595	1467	166	455	500	970	1	1	33132064	514	48.47	1.03	12	43.24	32.00	1510.00	2215	20231212	-29.98	1032	20240909	50.29	1965	-21.07	20240408	1032	50.29	20240909	2215	-29.98	20231212	1032	50.29	20240909	8.00	N	032580	500	165 억	10061712	N	N	N	N
166	20241101	120400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1569	50	2	3.29	22707734948	14063019	242.78	1483	1684	1483	1974	1064	1519	1614.72	30.37	-16367	1620	1569	1492	1441	1364	1595	1467	166	455	500	970	1	1	33132064	520	49.03	1.04	12	42.45	32.00	1510.00	2215	20231212	-29.16	1032	20240909	52.03	1965	-20.15	20240408	1032	52.03	20240909	2215	-29.16	20231212	1032	52.03	20240909	8.00	N	032580	500	165 억	10061712	N	N	N	N
167	20241101	110358	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1572	53	2	3.49	21848378969	13511668	233.26	1483	1684	1483	1974	1064	1519	1617.01	30.37	-6840	1620	1569	1492	1441	1364	1595	1467	166	455	500	970	1	1	33132064	521	49.12	1.04	12	40.78	32.00	1510.00	2215	20231212	-29.03	1032	20240909	52.33	1965	-20.00	20240408	1032	52.33	20240909	2215	-29.03	20231212	1032	52.33	20240909	8.00	N	032580	500	165 억	10061712	N	N	N	N
168	20241101	100359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1578	59	2	3.88	19465369091	12000193	207.17	1483	1684	1483	1974	1064	1519	1622.10	30.37	73715	1620	1569	1492	1441	1364	1595	1467	166	455	500	970	1	1	33132064	523	49.31	1.05	12	36.22	32.00	1510.00	2215	20231212	-28.76	1032	20240909	52.91	1965	-19.69	20240408	1032	52.91	20240909	2215	-28.76	20231212	1032	52.91	20240909	8.00	N	032580	500	165 억	10061712	N	N	N	N
169	20241101	090358	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1590	71	2	4.67	1273550908	830687	14.34	1483	1590	1483	1974	1064	1519	1533.16	30.37	137355	1620	1569	1492	1441	1364	1595	1467	166	455	500	970	1	1	33132064	527	49.69	1.05	12	2.51	32.00	1510.00	2215	20231212	-28.22	1032	20240909	54.07	1965	-19.08	20240408	1032	54.07	20240909	2215	-28.22	20231212	1032	54.07	20240909	8.00	N	032580	500	165 억	10061712	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History