KissMeData/093640/price/prices-20241101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160759	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4330	40	2	0.93	96587100	22522	78.46	4235	4380	4220	5570	3005	4290	4288.57	-44	4453	4371	4313	4231	4173	4342	4202	163	1280	500	3080	5	1	32584320	1411	-9.04	1.27	12	0.07	-479.00	3412.00	9900	20231211	-56.26	3700	20241024	17.03	9000	-51.89	20240227	3700	17.03	20241024	9900	-56.26	20231211	3700	17.03	20241024	0.40	N	093640	500	162 억	N	N	N	N
3	20241129	150818	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4330	40	2	0.93	94798740	22109	77.02	4235	4380	4220	5570	3005	4290	4287.79	-5	4453	4371	4313	4231	4173	4342	4202	163	1280	500	3080	5	1	32584320	1411	-9.04	1.27	12	0.07	-479.00	3412.00	9900	20231211	-56.26	3700	20241024	17.03	9000	-51.89	20240227	3700	17.03	20241024	9900	-56.26	20231211	3700	17.03	20241024	0.40	N	093640	500	162 억	N	N	N	N
4	20241129	140820	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4340	50	2	1.17	75351555	17610	61.35	4235	4380	4220	5570	3005	4290	4278.91	237	4453	4371	4313	4231	4173	4342	4202	163	1280	500	3080	5	1	32584320	1414	-9.06	1.27	12	0.05	-479.00	3412.00	9900	20231211	-56.16	3700	20241024	17.30	9000	-51.78	20240227	3700	17.30	20241024	9900	-56.16	20231211	3700	17.30	20241024	0.40	N	093640	500	162 억	N	N	N	N
5	20241129	130818	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4330	40	2	0.93	65367500	15299	53.30	4235	4380	4220	5570	3005	4290	4272.66	-1129	4453	4371	4313	4231	4173	4342	4202	163	1280	500	3080	5	1	32584320	1411	-9.04	1.27	12	0.05	-479.00	3412.00	9900	20231211	-56.26	3700	20241024	17.03	9000	-51.89	20240227	3700	17.03	20241024	9900	-56.26	20231211	3700	17.03	20241024	0.40	N	093640	500	162 억	N	N	N	N
6	20241129	120819	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4255	-35	5	-0.82	52009715	12186	42.45	4235	4380	4220	5570	3005	4290	4267.99	-2489	4453	4371	4313	4231	4173	4342	4202	163	1280	500	3080	5	1	32584320	1386	-8.88	1.25	12	0.04	-479.00	3412.00	9900	20231211	-57.02	3700	20241024	15.00	9000	-52.72	20240227	3700	15.00	20241024	9900	-57.02	20231211	3700	15.00	20241024	0.40	N	093640	500	162 억	N	N	N	N
7	20241129	110821	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4330	40	2	0.93	33185545	7775	27.09	4235	4380	4220	5570	3005	4290	4268.24	-3261	4453	4371	4313	4231	4173	4342	4202	163	1280	500	3080	5	1	32584320	1411	-9.04	1.27	12	0.02	-479.00	3412.00	9900	20231211	-56.26	3700	20241024	17.03	9000	-51.89	20240227	3700	17.03	20241024	9900	-56.26	20231211	3700	17.03	20241024	0.40	N	093640	500	162 억	N	N	N	N
8	20241129	100815	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4270	-20	5	-0.47	15173455	3569	12.43	4235	4380	4220	5570	3005	4290	4251.46	-1594	4453	4371	4313	4231	4173	4342	4202	163	1280	500	3080	5	1	32584320	1391	-8.91	1.25	12	0.01	-479.00	3412.00	9900	20231211	-56.87	3700	20241024	15.41	9000	-52.56	20240227	3700	15.41	20241024	9900	-56.87	20231211	3700	15.41	20241024	0.40	N	093640	500	162 억	N	N	N	N
9	20241129	090819	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4270	-20	5	-0.47	1820975	429	1.49	4235	4280	4235	5570	3005	4290	4244.70	-26	4453	4371	4313	4231	4173	4342	4202	163	1280	500	3080	5	1	32584320	1391	-8.91	1.25	12	0.00	-479.00	3412.00	9900	20231211	-56.87	3700	20241024	15.41	9000	-52.56	20240227	3700	15.41	20241024	9900	-56.87	20231211	3700	15.41	20241024	0.40	N	093640	500	162 억	N	N	N	N
10	20241128	160807	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4290	20	2	0.47	123862700	28703	117.94	4310	4395	4255	5550	2990	4270	4315.32	-5434	4380	4325	4255	4200	4130	4352	4227	163	1280	500	3070	5	1	32584320	1398	-8.96	1.26	12	0.09	-479.00	3412.00	9900	20231211	-56.67	3700	20241024	15.95	9000	-52.33	20240227	3700	15.95	20241024	9900	-56.67	20231211	3700	15.95	20241024	0.37	N	093640	500	162 억	N	N	N	N
11	20241128	150823	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4335	65	2	1.52	119347865	27652	113.62	4310	4395	4255	5550	2990	4270	4316.07	-5237	4380	4325	4255	4200	4130	4352	4227	163	1280	500	3070	5	1	32584320	1413	-9.05	1.27	12	0.08	-479.00	3412.00	9900	20231211	-56.21	3700	20241024	17.16	9000	-51.83	20240227	3700	17.16	20241024	9900	-56.21	20231211	3700	17.16	20241024	0.37	N	093640	500	162 억	N	N	N	N
12	20241128	140820	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4310	40	2	0.94	66708785	15492	63.66	4310	4395	4255	5550	2990	4270	4306.02	-834	4380	4325	4255	4200	4130	4352	4227	163	1280	500	3070	5	1	32584320	1404	-9.00	1.26	12	0.05	-479.00	3412.00	9900	20231211	-56.46	3700	20241024	16.49	9000	-52.11	20240227	3700	16.49	20241024	9900	-56.46	20231211	3700	16.49	20241024	0.37	N	093640	500	162 억	N	N	N	N
13	20241128	130819	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4270	0	3	0.00	51274850	11889	48.85	4310	4395	4255	5550	2990	4270	4312.80	-2314	4380	4325	4255	4200	4130	4352	4227	163	1280	500	3070	5	1	32584320	1391	-8.91	1.25	12	0.04	-479.00	3412.00	9900	20231211	-56.87	3700	20241024	15.41	9000	-52.56	20240227	3700	15.41	20241024	9900	-56.87	20231211	3700	15.41	20241024	0.37	N	093640	500	162 억	N	N	N	N
14	20241128	120822	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4270	0	3	0.00	47601505	11029	45.32	4310	4395	4255	5550	2990	4270	4316.03	-2554	4380	4325	4255	4200	4130	4352	4227	163	1280	500	3070	5	1	32584320	1391	-8.91	1.25	12	0.03	-479.00	3412.00	9900	20231211	-56.87	3700	20241024	15.41	9000	-52.56	20240227	3700	15.41	20241024	9900	-56.87	20231211	3700	15.41	20241024	0.37	N	093640	500	162 억	N	N	N	N
15	20241128	110824	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4270	0	3	0.00	36028790	8321	34.19	4310	4395	4265	5550	2990	4270	4329.86	-1195	4380	4325	4255	4200	4130	4352	4227	163	1280	500	3070	5	1	32584320	1391	-8.91	1.25	12	0.03	-479.00	3412.00	9900	20231211	-56.87	3700	20241024	15.41	9000	-52.56	20240227	3700	15.41	20241024	9900	-56.87	20231211	3700	15.41	20241024	0.37	N	093640	500	162 억	N	N	N	N
16	20241128	100821	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4345	75	2	1.76	24025615	5528	22.71	4310	4395	4290	5550	2990	4270	4346.17	-817	4380	4325	4255	4200	4130	4352	4227	163	1280	500	3070	5	1	32584320	1416	-9.07	1.27	12	0.02	-479.00	3412.00	9900	20231211	-56.11	3700	20241024	17.43	9000	-51.72	20240227	3700	17.43	20241024	9900	-56.11	20231211	3700	17.43	20241024	0.37	N	093640	500	162 억	N	N	N	N
17	20241128	090819	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4310	40	2	0.94	4781180	1111	4.57	4310	4310	4290	5550	2990	4270	4303.49	868	4380	4325	4255	4200	4130	4352	4227	163	1280	500	3070	5	1	32584320	1404	-9.00	1.26	12	0.00	-479.00	3412.00	9900	20231211	-56.46	3700	20241024	16.49	9000	-52.11	20240227	3700	16.49	20241024	9900	-56.46	20231211	3700	16.49	20241024	0.37	N	093640	500	162 억	N	N	N	N
18	20241127	160800	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4270	50	2	1.18	102692270	24319	43.46	4200	4310	4185	5480	2955	4220	4222.72	-7014	4416	4317	4216	4117	4016	4367	4167	163	1260	500	3030	5	1	32584320	1391	-8.91	1.25	12	0.07	-479.00	3412.00	9900	20231211	-56.87	3700	20241024	15.41	9000	-52.56	20240227	3700	15.41	20241024	9900	-56.87	20231211	3700	15.41	20241024	0.37	N	093640	500	162 억	N	N	N	N
19	20241127	150815	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4255	35	2	0.83	96628490	22898	40.92	4200	4310	4185	5480	2955	4220	4219.95	-7155	4416	4317	4216	4117	4016	4367	4167	163	1260	500	3030	5	1	32584320	1386	-8.88	1.25	12	0.07	-479.00	3412.00	9900	20231211	-57.02	3700	20241024	15.00	9000	-52.72	20240227	3700	15.00	20241024	9900	-57.02	20231211	3700	15.00	20241024	0.37	N	093640	500	162 억	N	N	N	N
20	20241127	140815	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4220	0	3	0.00	90411405	21433	38.30	4200	4310	4185	5480	2955	4220	4218.33	-7721	4416	4317	4216	4117	4016	4367	4167	163	1260	500	3030	5	1	32584320	1375	-8.81	1.24	12	0.07	-479.00	3412.00	9900	20231211	-57.37	3700	20241024	14.05	9000	-53.11	20240227	3700	14.05	20241024	9900	-57.37	20231211	3700	14.05	20241024	0.37	N	093640	500	162 억	N	N	N	N
21	20241127	130810	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4220	0	3	0.00	79271585	18796	33.59	4200	4310	4185	5480	2955	4220	4217.47	-7492	4416	4317	4216	4117	4016	4367	4167	163	1260	500	3030	5	1	32584320	1375	-8.81	1.24	12	0.06	-479.00	3412.00	9900	20231211	-57.37	3700	20241024	14.05	9000	-53.11	20240227	3700	14.05	20241024	9900	-57.37	20231211	3700	14.05	20241024	0.37	N	093640	500	162 억	N	N	N	N
22	20241127	120817	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4225	5	2	0.12	50198130	11881	21.23	4200	4310	4195	5480	2955	4220	4225.08	-5733	4416	4317	4216	4117	4016	4367	4167	163	1260	500	3030	5	1	32584320	1377	-8.82	1.24	12	0.04	-479.00	3412.00	9900	20231211	-57.32	3700	20241024	14.19	9000	-53.06	20240227	3700	14.19	20241024	9900	-57.32	20231211	3700	14.19	20241024	0.37	N	093640	500	162 억	N	N	N	N
23	20241127	110813	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4230	10	2	0.24	36277675	8594	15.36	4200	4310	4195	5480	2955	4220	4221.28	-2755	4416	4317	4216	4117	4016	4367	4167	163	1260	500	3030	5	1	32584320	1378	-8.83	1.24	12	0.03	-479.00	3412.00	9900	20231211	-57.27	3700	20241024	14.32	9000	-53.00	20240227	3700	14.32	20241024	9900	-57.27	20231211	3700	14.32	20241024	0.37	N	093640	500	162 억	N	N	N	N
24	20241127	100814	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4245	25	2	0.59	31308985	7422	13.26	4200	4310	4195	5480	2955	4220	4218.40	-2520	4416	4317	4216	4117	4016	4367	4167	163	1260	500	3030	5	1	32584320	1383	-8.86	1.24	12	0.02	-479.00	3412.00	9900	20231211	-57.12	3700	20241024	14.73	9000	-52.83	20240227	3700	14.73	20241024	9900	-57.12	20231211	3700	14.73	20241024	0.37	N	093640	500	162 억	N	N	N	N
25	20241127	090812	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4300	80	2	1.90	8226085	1949	3.48	4200	4310	4200	5480	2955	4220	4220.67	83	4416	4317	4216	4117	4016	4367	4167	163	1260	500	3030	5	1	32584320	1401	-8.98	1.26	12	0.01	-479.00	3412.00	9900	20231211	-56.57	3700	20241024	16.22	9000	-52.22	20240227	3700	16.22	20241024	9900	-56.57	20231211	3700	16.22	20241024	0.37	N	093640	500	162 억	N	N	N	N
26	20241126	160802	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4220	65	2	1.56	236173035	55950	61.41	4115	4315	4115	5400	2910	4155	4221.14	16403	4555	4355	4255	4055	3955	4305	4005	163	1245	500	2990	5	1	32584320	1375	-8.81	1.24	12	0.17	-479.00	3412.00	9900	20231211	-57.37	3700	20241024	14.05	9000	-53.11	20240227	3700	14.05	20241024	9900	-57.37	20231211	3700	14.05	20241024	0.37	N	093640	500	162 억	N	N	N	N
27	20241126	150810	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4270	115	2	2.77	228624195	54175	59.47	4115	4315	4115	5400	2910	4155	4220.11	16832	4555	4355	4255	4055	3955	4305	4005	163	1245	500	2990	5	1	32584320	1391	-8.91	1.25	12	0.17	-479.00	3412.00	9900	20231211	-56.87	3700	20241024	15.41	9000	-52.56	20240227	3700	15.41	20241024	9900	-56.87	20231211	3700	15.41	20241024	0.37	N	093640	500	162 억	N	N	N	N
28	20241126	140808	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4190	35	2	0.84	132016315	31482	34.56	4115	4290	4115	5400	2910	4155	4193.39	11356	4555	4355	4255	4055	3955	4305	4005	163	1245	500	2990	5	1	32584320	1365	-8.75	1.23	12	0.10	-479.00	3412.00	9900	20231211	-57.68	3700	20241024	13.24	9000	-53.44	20240227	3700	13.24	20241024	9900	-57.68	20231211	3700	13.24	20241024	0.37	N	093640	500	162 억	N	N	N	N
29	20241126	130806	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4235	80	2	1.93	104241815	24898	27.33	4115	4290	4115	5400	2910	4155	4186.75	9861	4555	4355	4255	4055	3955	4305	4005	163	1245	500	2990	5	1	32584320	1380	-8.84	1.24	12	0.08	-479.00	3412.00	9900	20231211	-57.22	3700	20241024	14.46	9000	-52.94	20240227	3700	14.46	20241024	9900	-57.22	20231211	3700	14.46	20241024	0.37	N	093640	500	162 억	N	N	N	N
30	20241126	120812	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4205	50	2	1.20	71196730	17089	18.76	4115	4235	4115	5400	2910	4155	4166.23	6814	4555	4355	4255	4055	3955	4305	4005	163	1245	500	2990	5	1	32584320	1370	-8.78	1.23	12	0.05	-479.00	3412.00	9900	20231211	-57.53	3700	20241024	13.65	9000	-53.28	20240227	3700	13.65	20241024	9900	-57.53	20231211	3700	13.65	20241024	0.37	N	093640	500	162 억	N	N	N	N
31	20241126	110816	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4145	-10	5	-0.24	42552210	10246	11.25	4115	4235	4115	5400	2910	4155	4153.06	3425	4555	4355	4255	4055	3955	4305	4005	163	1245	500	2990	5	1	32584320	1351	-8.65	1.21	12	0.03	-479.00	3412.00	9900	20231211	-58.13	3700	20241024	12.03	9000	-53.94	20240227	3700	12.03	20241024	9900	-58.13	20231211	3700	12.03	20241024	0.37	N	093640	500	162 억	N	N	N	N
32	20241126	100819	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4175	20	2	0.48	23787350	5714	6.27	4115	4235	4115	5400	2910	4155	4162.99	559	4555	4355	4255	4055	3955	4305	4005	163	1245	500	2990	5	1	32584320	1360	-8.72	1.22	12	0.02	-479.00	3412.00	9900	20231211	-57.83	3700	20241024	12.84	9000	-53.61	20240227	3700	12.84	20241024	9900	-57.83	20231211	3700	12.84	20241024	0.37	N	093640	500	162 억	N	N	N	N
33	20241126	090811	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4150	-5	5	-0.12	6238575	1512	1.66	4115	4215	4115	5400	2910	4155	4126.04	6	4555	4355	4255	4055	3955	4305	4005	163	1245	500	2990	5	1	32584320	1352	-8.66	1.22	12	0.00	-479.00	3412.00	9900	20231211	-58.08	3700	20241024	12.16	9000	-53.89	20240227	3700	12.16	20241024	9900	-58.08	20231211	3700	12.16	20241024	0.37	N	093640	500	162 억	N	N	N	N
34	20241125	160751	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4155	-160	5	-3.71	388326175	90628	281.37	4315	4455	4155	5600	3025	4315	4284.88	17136	4548	4431	4373	4256	4198	4402	4227	163	1285	500	3100	5	1	32584320	1354	-8.67	1.22	12	0.28	-479.00	3412.00	9900	20231211	-58.03	3700	20241024	12.30	9000	-53.83	20240227	3700	12.30	20241024	9900	-58.03	20231211	3700	12.30	20241024	0.37	N	093640	500	162 억	N	N	N	N
35	20241125	150807	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4185	-130	5	-3.01	365213430	85092	264.19	4315	4455	4180	5600	3025	4315	4291.98	17013	4548	4431	4373	4256	4198	4402	4227	163	1285	500	3100	5	1	32584320	1364	-8.74	1.23	12	0.26	-479.00	3412.00	9900	20231211	-57.73	3700	20241024	13.11	9000	-53.50	20240227	3700	13.11	20241024	9900	-57.73	20231211	3700	13.11	20241024	0.37	N	093640	500	162 억	N	N	N	N
36	20241125	140805	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4225	-90	5	-2.09	294184145	68186	211.70	4315	4455	4225	5600	3025	4315	4314.44	10399	4548	4431	4373	4256	4198	4402	4227	163	1285	500	3100	5	1	32584320	1377	-8.82	1.24	12	0.21	-479.00	3412.00	9900	20231211	-57.32	3700	20241024	14.19	9000	-53.06	20240227	3700	14.19	20241024	9900	-57.32	20231211	3700	14.19	20241024	0.37	N	093640	500	162 억	N	N	N	N
37	20241125	130758	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4265	-50	5	-1.16	260140620	60159	186.78	4315	4455	4255	5600	3025	4315	4324.22	13036	4548	4431	4373	4256	4198	4402	4227	163	1285	500	3100	5	1	32584320	1390	-8.90	1.25	12	0.18	-479.00	3412.00	9900	20231211	-56.92	3700	20241024	15.27	9000	-52.61	20240227	3700	15.27	20241024	9900	-56.92	20231211	3700	15.27	20241024	0.37	N	093640	500	162 억	N	N	N	N
38	20241125	120808	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4280	-35	5	-0.81	212153725	48897	151.81	4315	4455	4265	5600	3025	4315	4338.79	12924	4548	4431	4373	4256	4198	4402	4227	163	1285	500	3100	5	1	32584320	1395	-8.94	1.25	12	0.15	-479.00	3412.00	9900	20231211	-56.77	3700	20241024	15.68	9000	-52.44	20240227	3700	15.68	20241024	9900	-56.77	20231211	3700	15.68	20241024	0.37	N	093640	500	162 억	N	N	N	N
39	20241125	110802	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4275	-40	5	-0.93	197853660	45551	141.42	4315	4455	4265	5600	3025	4315	4343.56	13445	4548	4431	4373	4256	4198	4402	4227	163	1285	500	3100	5	1	32584320	1393	-8.92	1.25	12	0.14	-479.00	3412.00	9900	20231211	-56.82	3700	20241024	15.54	9000	-52.50	20240227	3700	15.54	20241024	9900	-56.82	20231211	3700	15.54	20241024	0.37	N	093640	500	162 억	N	N	N	N
40	20241125	100753	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4375	60	2	1.39	98472400	22459	69.73	4315	4455	4315	5600	3025	4315	4384.54	8014	4548	4431	4373	4256	4198	4402	4227	163	1285	500	3100	5	1	32584320	1426	-9.13	1.28	12	0.07	-479.00	3412.00	9900	20231211	-55.81	3700	20241024	18.24	9000	-51.39	20240227	3700	18.24	20241024	9900	-55.81	20231211	3700	18.24	20241024	0.37	N	093640	500	162 억	N	N	N	N
41	20241125	090754	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4365	50	2	1.16	884230	204	0.63	4315	4455	4315	5600	3025	4315	4334.46	-48	4548	4431	4373	4256	4198	4402	4227	163	1285	500	3100	5	1	32584320	1422	-9.11	1.28	12	0.00	-479.00	3412.00	9900	20231211	-55.91	3700	20241024	17.97	9000	-51.50	20240227	3700	17.97	20241024	9900	-55.91	20231211	3700	17.97	20241024	0.37	N	093640	500	162 억	N	N	N	N
42	20241122	160712	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4315	-45	5	-1.03	139840075	32025	189.04	4360	4490	4315	5660	3055	4360	4366.63	-2838	4446	4402	4366	4322	4286	4385	4305	163	1300	500	3130	5	1	32584320	1406	-9.01	1.26	12	0.10	-479.00	3412.00	9900	20231211	-56.41	3700	20241024	16.62	9000	-52.06	20240227	3700	16.62	20241024	9900	-56.41	20231211	3700	16.62	20241024	0.37	N	093640	500	162 억	N	N	N	N
43	20241122	150721	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4335	-25	5	-0.57	126310510	28897	170.57	4360	4490	4325	5660	3055	4360	4371.06	-1212	4446	4402	4366	4322	4286	4385	4305	163	1300	500	3130	5	1	32584320	1413	-9.05	1.27	12	0.09	-479.00	3412.00	9900	20231211	-56.21	3700	20241024	17.16	9000	-51.83	20240227	3700	17.16	20241024	9900	-56.21	20231211	3700	17.16	20241024	0.37	N	093640	500	162 억	N	N	N	N
44	20241122	140723	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4335	-25	5	-0.57	95937175	21899	129.27	4360	4490	4330	5660	3055	4360	4380.89	758	4446	4402	4366	4322	4286	4385	4305	163	1300	500	3130	5	1	32584320	1413	-9.05	1.27	12	0.07	-479.00	3412.00	9900	20231211	-56.21	3700	20241024	17.16	9000	-51.83	20240227	3700	17.16	20241024	9900	-56.21	20231211	3700	17.16	20241024	0.37	N	093640	500	162 억	N	N	N	N
45	20241122	130720	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4355	-5	5	-0.11	78715280	17933	105.86	4360	4490	4350	5660	3055	4360	4389.41	1477	4446	4402	4366	4322	4286	4385	4305	163	1300	500	3130	5	1	32584320	1419	-9.09	1.28	12	0.06	-479.00	3412.00	9900	20231211	-56.01	3700	20241024	17.70	9000	-51.61	20240227	3700	17.70	20241024	9900	-56.01	20231211	3700	17.70	20241024	0.37	N	093640	500	162 억	N	N	N	N
46	20241122	120725	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4385	25	2	0.57	60951705	13861	81.82	4360	4490	4360	5660	3055	4360	4397.35	2480	4446	4402	4366	4322	4286	4385	4305	163	1300	500	3130	5	1	32584320	1429	-9.15	1.29	12	0.04	-479.00	3412.00	9900	20231211	-55.71	3700	20241024	18.51	9000	-51.28	20240227	3700	18.51	20241024	9900	-55.71	20231211	3700	18.51	20241024	0.37	N	093640	500	162 억	N	N	N	N
47	20241122	110717	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4390	30	2	0.69	46652595	10592	62.52	4360	4490	4360	5660	3055	4360	4404.51	2771	4446	4402	4366	4322	4286	4385	4305	163	1300	500	3130	5	1	32584320	1430	-9.16	1.29	12	0.03	-479.00	3412.00	9900	20231211	-55.66	3700	20241024	18.65	9000	-51.22	20240227	3700	18.65	20241024	9900	-55.66	20231211	3700	18.65	20241024	0.37	N	093640	500	162 억	N	N	N	N
48	20241122	100731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4425	65	2	1.49	37168535	8443	49.84	4360	4490	4360	5660	3055	4360	4402.29	3581	4446	4402	4366	4322	4286	4385	4305	163	1300	500	3130	5	1	32584320	1442	-9.24	1.30	12	0.03	-479.00	3412.00	9900	20231211	-55.30	3700	20241024	19.59	9000	-50.83	20240227	3700	19.59	20241024	9900	-55.30	20231211	3700	19.59	20241024	0.37	N	093640	500	162 억	N	N	N	N
49	20241122	090725	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4395	35	2	0.80	7399190	1697	10.02	4360	4410	4360	5660	3055	4360	4360.16	1516	4446	4402	4366	4322	4286	4385	4305	163	1300	500	3130	5	1	32584320	1432	-9.18	1.29	12	0.01	-479.00	3412.00	9900	20231211	-55.61	3700	20241024	18.78	9000	-51.17	20240227	3700	18.78	20241024	9900	-55.61	20231211	3700	18.78	20241024	0.37	N	093640	500	162 억	N	N	N	N
50	20241121	160717	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4360	-10	5	-0.23	73998670	16940	88.30	4405	4410	4330	5680	3060	4370	4368.28	-5454	4576	4472	4386	4282	4196	4430	4240	163	1310	500	3140	5	1	32584320	1421	-9.10	1.28	12	0.05	-479.00	3412.00	9900	20231211	-55.96	3700	20241024	17.84	9000	-51.56	20240227	3700	17.84	20241024	9900	-55.96	20231211	3700	17.84	20241024	0.36	N	093640	500	162 억	N	N	N	N
51	20241121	150733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4375	5	2	0.11	67811775	15523	80.92	4405	4410	4330	5680	3060	4370	4368.47	-5080	4576	4472	4386	4282	4196	4430	4240	163	1310	500	3140	5	1	32584320	1426	-9.13	1.28	12	0.05	-479.00	3412.00	9900	20231211	-55.81	3700	20241024	18.24	9000	-51.39	20240227	3700	18.24	20241024	9900	-55.81	20231211	3700	18.24	20241024	0.36	N	093640	500	162 억	N	N	N	N
52	20241121	140733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4370	0	3	0.00	63464725	14529	75.73	4405	4410	4330	5680	3060	4370	4368.14	-4781	4576	4472	4386	4282	4196	4430	4240	163	1310	500	3140	5	1	32584320	1424	-9.12	1.28	12	0.04	-479.00	3412.00	9900	20231211	-55.86	3700	20241024	18.11	9000	-51.44	20240227	3700	18.11	20241024	9900	-55.86	20231211	3700	18.11	20241024	0.36	N	093640	500	162 억	N	N	N	N
53	20241121	130725	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4360	-10	5	-0.23	56068505	12832	66.89	4405	4410	4330	5680	3060	4370	4369.43	-4620	4576	4472	4386	4282	4196	4430	4240	163	1310	500	3140	5	1	32584320	1421	-9.10	1.28	12	0.04	-479.00	3412.00	9900	20231211	-55.96	3700	20241024	17.84	9000	-51.56	20240227	3700	17.84	20241024	9900	-55.96	20231211	3700	17.84	20241024	0.36	N	093640	500	162 억	N	N	N	N
54	20241121	120726	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4355	-15	5	-0.34	51205335	11720	61.09	4405	4410	4330	5680	3060	4370	4369.06	-3565	4576	4472	4386	4282	4196	4430	4240	163	1310	500	3140	5	1	32584320	1419	-9.09	1.28	12	0.04	-479.00	3412.00	9900	20231211	-56.01	3700	20241024	17.70	9000	-51.61	20240227	3700	17.70	20241024	9900	-56.01	20231211	3700	17.70	20241024	0.36	N	093640	500	162 억	N	N	N	N
55	20241121	110728	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4365	-5	5	-0.11	46063090	10542	54.95	4405	4410	4330	5680	3060	4370	4369.48	-3475	4576	4472	4386	4282	4196	4430	4240	163	1310	500	3140	5	1	32584320	1422	-9.11	1.28	12	0.03	-479.00	3412.00	9900	20231211	-55.91	3700	20241024	17.97	9000	-51.50	20240227	3700	17.97	20241024	9900	-55.91	20231211	3700	17.97	20241024	0.36	N	093640	500	162 억	N	N	N	N
56	20241121	100729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4400	30	2	0.69	26315830	6011	31.33	4405	4410	4330	5680	3060	4370	4377.95	-4006	4576	4472	4386	4282	4196	4430	4240	163	1310	500	3140	5	1	32584320	1434	-9.19	1.29	12	0.02	-479.00	3412.00	9900	20231211	-55.56	3700	20241024	18.92	9000	-51.11	20240227	3700	18.92	20241024	9900	-55.56	20231211	3700	18.92	20241024	0.36	N	093640	500	162 억	N	N	N	N
57	20241121	090729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4380	10	2	0.23	2016520	461	2.40	4405	4405	4340	5680	3060	4370	4374.23	-312	4576	4472	4386	4282	4196	4430	4240	163	1310	500	3140	5	1	32584320	1427	-9.14	1.28	12	0.00	-479.00	3412.00	9900	20231211	-55.76	3700	20241024	18.38	9000	-51.33	20240227	3700	18.38	20241024	9900	-55.76	20231211	3700	18.38	20241024	0.36	N	093640	500	162 억	N	N	N	N
58	20241120	160722	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4370	-40	5	-0.91	83379760	19184	29.52	4410	4490	4300	5730	3090	4410	4346.32	-7184	4726	4567	4376	4217	4026	4647	4297	163	1320	500	3170	5	1	32584320	1424	-9.12	1.28	12	0.06	-479.00	3412.00	9900	20231211	-55.86	3700	20241024	18.11	9000	-51.44	20240227	3700	18.11	20241024	9900	-55.86	20231211	3700	18.11	20241024	0.36	N	093640	500	162 억	N	N	N	N
59	20241120	150731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4320	-90	5	-2.04	78083160	17960	27.63	4410	4490	4300	5730	3090	4410	4347.61	-6452	4726	4567	4376	4217	4026	4647	4297	163	1320	500	3170	5	1	32584320	1408	-9.02	1.27	12	0.06	-479.00	3412.00	9900	20231211	-56.36	3700	20241024	16.76	9000	-52.00	20240227	3700	16.76	20241024	9900	-56.36	20231211	3700	16.76	20241024	0.36	N	093640	500	162 억	N	N	N	N
60	20241120	140733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4350	-60	5	-1.36	64979885	14929	22.97	4410	4490	4300	5730	3090	4410	4352.59	-7438	4726	4567	4376	4217	4026	4647	4297	163	1320	500	3170	5	1	32584320	1417	-9.08	1.27	12	0.05	-479.00	3412.00	9900	20231211	-56.06	3700	20241024	17.57	9000	-51.67	20240227	3700	17.57	20241024	9900	-56.06	20231211	3700	17.57	20241024	0.36	N	093640	500	162 억	N	N	N	N
61	20241120	130734	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4365	-45	5	-1.02	59155625	13594	20.91	4410	4490	4300	5730	3090	4410	4351.60	-6286	4726	4567	4376	4217	4026	4647	4297	163	1320	500	3170	5	1	32584320	1422	-9.11	1.28	12	0.04	-479.00	3412.00	9900	20231211	-55.91	3700	20241024	17.97	9000	-51.50	20240227	3700	17.97	20241024	9900	-55.91	20231211	3700	17.97	20241024	0.36	N	093640	500	162 억	N	N	N	N
62	20241120	120733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4365	-45	5	-1.02	50951045	11717	18.03	4410	4490	4300	5730	3090	4410	4348.47	-4974	4726	4567	4376	4217	4026	4647	4297	163	1320	500	3170	5	1	32584320	1422	-9.11	1.28	12	0.04	-479.00	3412.00	9900	20231211	-55.91	3700	20241024	17.97	9000	-51.50	20240227	3700	17.97	20241024	9900	-55.91	20231211	3700	17.97	20241024	0.36	N	093640	500	162 억	N	N	N	N
63	20241120	110735	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4370	-40	5	-0.91	44766795	10300	15.85	4410	4490	4300	5730	3090	4410	4346.29	-3897	4726	4567	4376	4217	4026	4647	4297	163	1320	500	3170	5	1	32584320	1424	-9.12	1.28	12	0.03	-479.00	3412.00	9900	20231211	-55.86	3700	20241024	18.11	9000	-51.44	20240227	3700	18.11	20241024	9900	-55.86	20231211	3700	18.11	20241024	0.36	N	093640	500	162 억	N	N	N	N
64	20241120	100734	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4350	-60	5	-1.36	37938440	8727	13.43	4410	4490	4300	5730	3090	4410	4347.25	-3127	4726	4567	4376	4217	4026	4647	4297	163	1320	500	3170	5	1	32584320	1417	-9.08	1.27	12	0.03	-479.00	3412.00	9900	20231211	-56.06	3700	20241024	17.57	9000	-51.67	20240227	3700	17.57	20241024	9900	-56.06	20231211	3700	17.57	20241024	0.36	N	093640	500	162 억	N	N	N	N
65	20241120	090732	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4400	-10	5	-0.23	6338860	1437	2.21	4410	4490	4400	5730	3090	4410	4411.18	-1171	4726	4567	4376	4217	4026	4647	4297	163	1320	500	3170	5	1	32584320	1434	-9.19	1.29	12	0.00	-479.00	3412.00	9900	20231211	-55.56	3700	20241024	18.92	9000	-51.11	20240227	3700	18.92	20241024	9900	-55.56	20231211	3700	18.92	20241024	0.36	N	093640	500	162 억	N	N	N	N
66	20241119	160653	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4410	225	2	5.38	281990995	64919	156.45	4185	4535	4185	5440	2930	4185	4343.12	32224	4368	4276	4208	4116	4048	4242	4082	163	1255	500	3010	5	1	32584320	1437	-9.21	1.29	12	0.20	-479.00	3412.00	9900	20231211	-55.45	3700	20241024	19.19	9000	-51.00	20240227	3700	19.19	20241024	9900	-55.45	20231211	3700	19.19	20241024	0.36	N	093640	500	162 억	N	N	N	N
67	20241119	150705	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4395	210	2	5.02	276360780	63644	153.37	4185	4535	4185	5440	2930	4185	4342.29	32400	4368	4276	4208	4116	4048	4242	4082	163	1255	500	3010	5	1	32584320	1432	-9.18	1.29	12	0.20	-479.00	3412.00	9900	20231211	-55.61	3700	20241024	18.78	9000	-51.17	20240227	3700	18.78	20241024	9900	-55.61	20231211	3700	18.78	20241024	0.36	N	093640	500	162 억	N	N	N	N
68	20241119	140703	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4500	315	2	7.53	233332665	53935	129.98	4185	4535	4185	5440	2930	4185	4326.18	30532	4368	4276	4208	4116	4048	4242	4082	163	1255	500	3010	5	1	32584320	1466	-9.39	1.32	12	0.17	-479.00	3412.00	9900	20231211	-54.55	3700	20241024	21.62	9000	-50.00	20240227	3700	21.62	20241024	9900	-54.55	20231211	3700	21.62	20241024	0.36	N	093640	500	162 억	N	N	N	N
69	20241119	130705	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4300	115	2	2.75	121136385	28485	68.65	4185	4305	4185	5440	2930	4185	4252.64	17403	4368	4276	4208	4116	4048	4242	4082	163	1255	500	3010	5	1	32584320	1401	-8.98	1.26	12	0.09	-479.00	3412.00	9900	20231211	-56.57	3700	20241024	16.22	9000	-52.22	20240227	3700	16.22	20241024	9900	-56.57	20231211	3700	16.22	20241024	0.36	N	093640	500	162 억	N	N	N	N
70	20241119	120657	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4250	65	2	1.55	75547500	17849	43.01	4185	4295	4185	5440	2930	4185	4232.59	8264	4368	4276	4208	4116	4048	4242	4082	163	1255	500	3010	5	1	32584320	1385	-8.87	1.25	12	0.05	-479.00	3412.00	9900	20231211	-57.07	3700	20241024	14.86	9000	-52.78	20240227	3700	14.86	20241024	9900	-57.07	20231211	3700	14.86	20241024	0.36	N	093640	500	162 억	N	N	N	N
71	20241119	110707	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4245	60	2	1.43	71027570	16783	40.44	4185	4295	4185	5440	2930	4185	4232.11	8291	4368	4276	4208	4116	4048	4242	4082	163	1255	500	3010	5	1	32584320	1383	-8.86	1.24	12	0.05	-479.00	3412.00	9900	20231211	-57.12	3700	20241024	14.73	9000	-52.83	20240227	3700	14.73	20241024	9900	-57.12	20231211	3700	14.73	20241024	0.36	N	093640	500	162 억	N	N	N	N
72	20241119	100725	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4260	75	2	1.79	60894770	14386	34.67	4185	4295	4185	5440	2930	4185	4232.92	7954	4368	4276	4208	4116	4048	4242	4082	163	1255	500	3010	5	1	32584320	1388	-8.89	1.25	12	0.04	-479.00	3412.00	9900	20231211	-56.97	3700	20241024	15.14	9000	-52.67	20240227	3700	15.14	20241024	9900	-56.97	20231211	3700	15.14	20241024	0.36	N	093640	500	162 억	N	N	N	N
73	20241119	090718	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4230	45	2	1.08	6267365	1491	3.59	4185	4295	4185	5440	2930	4185	4203.46	-1119	4368	4276	4208	4116	4048	4242	4082	163	1255	500	3010	5	1	32584320	1378	-8.83	1.24	12	0.00	-479.00	3412.00	9900	20231211	-57.27	3700	20241024	14.32	9000	-53.00	20240227	3700	14.32	20241024	9900	-57.27	20231211	3700	14.32	20241024	0.36	N	093640	500	162 억	N	N	N	N
74	20241118	160657	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4185	0	3	0.00	174883145	41445	59.28	4210	4300	4140	5440	2930	4185	4219.64	-14376	4388	4286	4083	3981	3778	4337	4032	163	1255	500	3010	5	1	32584320	1364	-8.74	1.23	12	0.13	-479.00	3412.00	9900	20231109	-57.73	3700	20241024	13.11	9000	-53.50	20240227	3700	13.11	20241024	9900	-57.73	20231211	3700	13.11	20241024	0.36	N	093640	500	162 억	N	N	N	N
75	20241118	150703	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4190	5	2	0.12	169459550	40152	57.43	4210	4300	4140	5440	2930	4185	4220.45	-13707	4388	4286	4083	3981	3778	4337	4032	163	1255	500	3010	5	1	32584320	1365	-8.75	1.23	12	0.12	-479.00	3412.00	9900	20231109	-57.68	3700	20241024	13.24	9000	-53.44	20240227	3700	13.24	20241024	9900	-57.68	20231211	3700	13.24	20241024	0.36	N	093640	500	162 억	N	N	N	N
76	20241118	140706	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4185	0	3	0.00	157617630	37315	53.37	4210	4300	4140	5440	2930	4185	4223.98	-13595	4388	4286	4083	3981	3778	4337	4032	163	1255	500	3010	5	1	32584320	1364	-8.74	1.23	12	0.11	-479.00	3412.00	9900	20231109	-57.73	3700	20241024	13.11	9000	-53.50	20240227	3700	13.11	20241024	9900	-57.73	20231211	3700	13.11	20241024	0.36	N	093640	500	162 억	N	N	N	N
77	20241118	130703	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4220	35	2	0.84	118204560	27914	39.92	4210	4300	4190	5440	2930	4185	4234.60	-8760	4388	4286	4083	3981	3778	4337	4032	163	1255	500	3010	5	1	32584320	1375	-8.81	1.24	12	0.09	-479.00	3412.00	9900	20231109	-57.37	3700	20241024	14.05	9000	-53.11	20240227	3700	14.05	20241024	9900	-57.37	20231211	3700	14.05	20241024	0.36	N	093640	500	162 억	N	N	N	N
78	20241118	120706	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4235	50	2	1.19	107833855	25464	36.42	4210	4300	4190	5440	2930	4185	4234.76	-6759	4388	4286	4083	3981	3778	4337	4032	163	1255	500	3010	5	1	32584320	1380	-8.84	1.24	12	0.08	-479.00	3412.00	9900	20231109	-57.22	3700	20241024	14.46	9000	-52.94	20240227	3700	14.46	20241024	9900	-57.22	20231211	3700	14.46	20241024	0.36	N	093640	500	162 억	N	N	N	N
79	20241118	110705	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4240	55	2	1.31	60374270	14217	20.33	4210	4300	4190	5440	2930	4185	4246.63	-5050	4388	4286	4083	3981	3778	4337	4032	163	1255	500	3010	5	1	32584320	1382	-8.85	1.24	12	0.04	-479.00	3412.00	9900	20231109	-57.17	3700	20241024	14.59	9000	-52.89	20240227	3700	14.59	20241024	9900	-57.17	20231211	3700	14.59	20241024	0.36	N	093640	500	162 억	N	N	N	N
80	20241118	100658	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4260	75	2	1.79	43628455	10261	14.68	4210	4300	4190	5440	2930	4185	4251.87	-4758	4388	4286	4083	3981	3778	4337	4032	163	1255	500	3010	5	1	32584320	1388	-8.89	1.25	12	0.03	-479.00	3412.00	9900	20231109	-56.97	3700	20241024	15.14	9000	-52.67	20240227	3700	15.14	20241024	9900	-56.97	20231211	3700	15.14	20241024	0.36	N	093640	500	162 억	N	N	N	N
81	20241118	090658	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4300	115	2	2.75	8376940	1981	2.83	4210	4300	4190	5440	2930	4185	4228.64	-60	4388	4286	4083	3981	3778	4337	4032	163	1255	500	3010	5	1	32584320	1401	-8.98	1.26	12	0.01	-479.00	3412.00	9900	20231109	-56.57	3700	20241024	16.22	9000	-52.22	20240227	3700	16.22	20241024	9900	-56.57	20231211	3700	16.22	20241024	0.36	N	093640	500	162 억	N	N	N	N
82	20241115	160719	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4185	190	2	4.76	281263920	69797	198.98	3940	4185	3880	5190	2800	3995	4029.74	18059	4211	4102	4041	3932	3871	4072	3902	163	1195	500	2870	5	1	32584320	1364	-8.74	1.23	12	0.21	-479.00	3412.00	9970	20231108	-58.02	3700	20241024	13.11	9000	-53.50	20240227	3700	13.11	20241024	9900	-57.73	20231211	3700	13.11	20241024	0.36	N	093640	500	162 억	N	N	N	N
83	20241115	150738	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4105	110	2	2.75	237354360	59230	168.86	3940	4125	3880	5190	2800	3995	4007.33	18548	4211	4102	4041	3932	3871	4072	3902	163	1195	500	2870	5	1	32584320	1338	-8.57	1.20	12	0.18	-479.00	3412.00	9970	20231108	-58.83	3700	20241024	10.95	9000	-54.39	20240227	3700	10.95	20241024	9900	-58.54	20231211	3700	10.95	20241024	0.36	N	093640	500	162 억	N	N	N	N
84	20241115	140731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4110	115	2	2.88	209291325	52390	149.36	3940	4110	3880	5190	2800	3995	3994.87	15928	4211	4102	4041	3932	3871	4072	3902	163	1195	500	2870	5	1	32584320	1339	-8.58	1.20	12	0.16	-479.00	3412.00	9970	20231108	-58.78	3700	20241024	11.08	9000	-54.33	20240227	3700	11.08	20241024	9900	-58.48	20231211	3700	11.08	20241024	0.36	N	093640	500	162 억	N	N	N	N
85	20241115	130733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4035	40	2	1.00	126319835	31955	91.10	3940	4065	3880	5190	2800	3995	3953.05	1034	4211	4102	4041	3932	3871	4072	3902	163	1195	500	2870	5	1	32584320	1315	-8.42	1.18	12	0.10	-479.00	3412.00	9970	20231108	-59.53	3700	20241024	9.05	9000	-55.17	20240227	3700	9.05	20241024	9900	-59.24	20231211	3700	9.05	20241024	0.36	N	093640	500	162 억	N	N	N	N
86	20241115	120737	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4050	55	2	1.38	115450490	29263	83.43	3940	4065	3880	5190	2800	3995	3945.27	2931	4211	4102	4041	3932	3871	4072	3902	163	1195	500	2870	5	1	32584320	1320	-8.46	1.19	12	0.09	-479.00	3412.00	9970	20231108	-59.38	3700	20241024	9.46	9000	-55.00	20240227	3700	9.46	20241024	9900	-59.09	20231211	3700	9.46	20241024	0.36	N	093640	500	162 억	N	N	N	N
87	20241115	110718	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4000	5	2	0.13	103547565	26302	74.98	3940	4000	3880	5190	2800	3995	3936.87	2076	4211	4102	4041	3932	3871	4072	3902	163	1195	500	2870	5	1	32584320	1303	-8.35	1.17	12	0.08	-479.00	3412.00	9970	20231108	-59.88	3700	20241024	8.11	9000	-55.56	20240227	3700	8.11	20241024	9900	-59.60	20231211	3700	8.11	20241024	0.36	N	093640	500	162 억	N	N	N	N
88	20241115	100718	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3970	-25	5	-0.63	90193940	22939	65.40	3940	4000	3880	5190	2800	3995	3931.90	733	4211	4102	4041	3932	3871	4072	3902	163	1195	500	2870	5	1	32584320	1294	-8.29	1.16	12	0.07	-479.00	3412.00	9970	20231108	-60.18	3700	20241024	7.30	9000	-55.89	20240227	3700	7.30	20241024	9900	-59.90	20231211	3700	7.30	20241024	0.36	N	093640	500	162 억	N	N	N	N
89	20241115	090702	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3890	-105	5	-2.63	54203190	13805	39.36	3940	4000	3880	5190	2800	3995	3926.34	2584	4211	4102	4041	3932	3871	4072	3902	163	1195	500	2870	5	1	32584320	1268	-8.12	1.14	12	0.04	-479.00	3412.00	9970	20231108	-60.98	3700	20241024	5.14	9000	-56.78	20240227	3700	5.14	20241024	9900	-60.71	20231211	3700	5.14	20241024	0.36	N	093640	500	162 억	N	N	N	N
90	20241114	160712	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3990	-70	5	-1.72	135100815	33584	66.89	4095	4150	3980	5270	2845	4060	4022.77	-13251	4173	4116	4043	3986	3913	4080	3950	163	1210	500	2920	5	1	32584320	1300	-8.33	1.17	12	0.10	-479.00	3412.00	10050	20231107	-60.30	3700	20241024	7.84	9000	-55.67	20240227	3700	7.84	20241024	9900	-59.70	20231211	3700	7.84	20241024	0.37	N	093640	500	162 억	N	N	N	N
91	20241114	150716	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4000	-60	5	-1.48	102229845	25356	50.50	4095	4150	3980	5270	2845	4060	4031.78	-13572	4173	4116	4043	3986	3913	4080	3950	163	1210	500	2920	5	1	32584320	1303	-8.35	1.17	12	0.08	-479.00	3412.00	10050	20231107	-60.20	3700	20241024	8.11	9000	-55.56	20240227	3700	8.11	20241024	9900	-59.60	20231211	3700	8.11	20241024	0.37	N	093640	500	162 억	N	N	N	N
92	20241114	140711	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4005	-55	5	-1.35	76555455	18932	37.70	4095	4150	3980	5270	2845	4060	4043.71	-9741	4173	4116	4043	3986	3913	4080	3950	163	1210	500	2920	5	1	32584320	1305	-8.36	1.17	12	0.06	-479.00	3412.00	10050	20231107	-60.15	3700	20241024	8.24	9000	-55.50	20240227	3700	8.24	20241024	9900	-59.55	20231211	3700	8.24	20241024	0.37	N	093640	500	162 억	N	N	N	N
93	20241114	130712	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4030	-30	5	-0.74	65193985	16099	32.06	4095	4150	3980	5270	2845	4060	4049.57	-9041	4173	4116	4043	3986	3913	4080	3950	163	1210	500	2920	5	1	32584320	1313	-8.41	1.18	12	0.05	-479.00	3412.00	10050	20231107	-59.90	3700	20241024	8.92	9000	-55.22	20240227	3700	8.92	20241024	9900	-59.29	20231211	3700	8.92	20241024	0.37	N	093640	500	162 억	N	N	N	N
94	20241114	120710	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4025	-35	5	-0.86	57504140	14190	28.26	4095	4150	3980	5270	2845	4060	4052.44	-7982	4173	4116	4043	3986	3913	4080	3950	163	1210	500	2920	5	1	32584320	1312	-8.40	1.18	12	0.04	-479.00	3412.00	10050	20231107	-59.95	3700	20241024	8.78	9000	-55.28	20240227	3700	8.78	20241024	9900	-59.34	20231211	3700	8.78	20241024	0.37	N	093640	500	162 억	N	N	N	N
95	20241114	110711	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4090	30	2	0.74	31320245	7678	15.29	4095	4150	4045	5270	2845	4060	4079.22	-3889	4173	4116	4043	3986	3913	4080	3950	163	1210	500	2920	5	1	32584320	1333	-8.54	1.20	12	0.02	-479.00	3412.00	10050	20231107	-59.30	3700	20241024	10.54	9000	-54.56	20240227	3700	10.54	20241024	9900	-58.69	20231211	3700	10.54	20241024	0.37	N	093640	500	162 억	N	N	N	N
96	20241114	100731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4095	35	2	0.86	3323975	813	1.62	4095	4095	4055	5270	2845	4060	4088.53	-346	4173	4116	4043	3986	3913	4080	3950	163	1210	500	2920	5	1	32584320	1334	-8.55	1.20	12	0.00	-479.00	3412.00	10050	20231107	-59.25	3700	20241024	10.68	9000	-54.50	20240227	3700	10.68	20241024	9900	-58.64	20231211	3700	10.68	20241024	0.37	N	093640	500	162 억	N	N	N	N
97	20241114	090706	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4060	0	3	0.00	0	0	0.00	0	0	0	5270	2845	4060	0.00	0	4173	4116	4043	3986	3913	4080	3950	163	1210	500	2920	5	1	32584320	1323	-8.48	1.19	12	0.00	-479.00	3412.00	10050	20231107	-59.60	3700	20241024	9.73	9000	-54.89	20240227	3700	9.73	20241024	9900	-58.99	20231211	3700	9.73	20241024	0.37	N	093640	500	162 억	N	N	N	N
98	20241113	160419	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4060	25	2	0.62	202022045	50196	55.15	4100	4100	3970	5240	2825	4035	4024.66	15372	4408	4221	4108	3921	3808	4165	3865	163	1205	500	2900	5	1	32584320	1323	-8.48	1.19	12	0.15	-479.00	3412.00	10050	20231107	-59.60	3700	20241024	9.73	9000	-54.89	20240227	3700	9.73	20241024	9900	-58.99	20231211	3700	9.73	20241024	0.37	N	093640	500	162 억	N	N	N	N
99	20241113	150443	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4075	40	2	0.99	191899095	47705	52.42	4100	4100	3970	5240	2825	4035	4022.62	14657	4408	4221	4108	3921	3808	4165	3865	163	1205	500	2900	5	1	32584320	1328	-8.51	1.19	12	0.15	-479.00	3412.00	10050	20231107	-59.45	3700	20241024	10.14	9000	-54.72	20240227	3700	10.14	20241024	9900	-58.84	20231211	3700	10.14	20241024	0.37	N	093640	500	162 억	N	N	N	N
100	20241113	140442	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4020	-15	5	-0.37	146832745	36591	40.20	4100	4100	3970	5240	2825	4035	4012.81	7594	4408	4221	4108	3921	3808	4165	3865	163	1205	500	2900	5	1	32584320	1310	-8.39	1.18	12	0.11	-479.00	3412.00	10050	20231107	-60.00	3700	20241024	8.65	9000	-55.33	20240227	3700	8.65	20241024	9900	-59.39	20231211	3700	8.65	20241024	0.37	N	093640	500	162 억	N	N	N	N
101	20241113	130438	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4025	-10	5	-0.25	128676575	32064	35.23	4100	4100	3970	5240	2825	4035	4013.12	6347	4408	4221	4108	3921	3808	4165	3865	163	1205	500	2900	5	1	32584320	1312	-8.40	1.18	12	0.10	-479.00	3412.00	10050	20231107	-59.95	3700	20241024	8.78	9000	-55.28	20240227	3700	8.78	20241024	9900	-59.34	20231211	3700	8.78	20241024	0.37	N	093640	500	162 억	N	N	N	N
102	20241113	120435	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4025	-10	5	-0.25	97994910	24398	26.81	4100	4100	3970	5240	2825	4035	4016.51	6107	4408	4221	4108	3921	3808	4165	3865	163	1205	500	2900	5	1	32584320	1312	-8.40	1.18	12	0.07	-479.00	3412.00	10050	20231107	-59.95	3700	20241024	8.78	9000	-55.28	20240227	3700	8.78	20241024	9900	-59.34	20231211	3700	8.78	20241024	0.37	N	093640	500	162 억	N	N	N	N
103	20241113	110434	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4000	-35	5	-0.87	86892380	21632	23.77	4100	4100	3970	5240	2825	4035	4016.84	5155	4408	4221	4108	3921	3808	4165	3865	163	1205	500	2900	5	1	32584320	1303	-8.35	1.17	12	0.07	-479.00	3412.00	10050	20231107	-60.20	3700	20241024	8.11	9000	-55.56	20240227	3700	8.11	20241024	9900	-59.60	20231211	3700	8.11	20241024	0.37	N	093640	500	162 억	N	N	N	N
104	20241113	100434	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4045	10	2	0.25	63381725	15770	17.33	4100	4100	3970	5240	2825	4035	4019.13	5343	4408	4221	4108	3921	3808	4165	3865	163	1205	500	2900	5	1	32584320	1318	-8.44	1.19	12	0.05	-479.00	3412.00	10050	20231107	-59.75	3700	20241024	9.32	9000	-55.06	20240227	3700	9.32	20241024	9900	-59.14	20231211	3700	9.32	20241024	0.37	N	093640	500	162 억	N	N	N	N
105	20241113	090427	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4035	0	3	0.00	13829610	3423	3.76	4100	4100	4030	5240	2825	4035	4040.20	633	4408	4221	4108	3921	3808	4165	3865	163	1205	500	2900	5	1	32584320	1315	-8.42	1.18	12	0.01	-479.00	3412.00	10050	20231107	-59.85	3700	20241024	9.05	9000	-55.17	20240227	3700	9.05	20241024	9900	-59.24	20231211	3700	9.05	20241024	0.37	N	093640	500	162 억	N	N	N	N
106	20241112	160647	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4035	-100	5	-2.42	369981695	90989	105.16	4295	4295	3995	5370	2895	4135	4066.20	19065	4495	4315	4225	4045	3955	4270	4000	163	1235	500	2970	5	1	32584320	1315	-8.42	1.18	12	0.28	-479.00	3412.00	10050	20231107	-59.85	3700	20241024	9.05	9000	-55.17	20240227	3700	9.05	20241024	9900	-59.24	20231211	3700	9.05	20241024	0.37	N	093640	500	162 억	N	N	N	N
107	20241112	150651	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4025	-110	5	-2.66	330815730	81287	93.94	4295	4295	3995	5370	2895	4135	4069.70	17745	4495	4315	4225	4045	3955	4270	4000	163	1235	500	2970	5	1	32584320	1312	-8.40	1.18	12	0.25	-479.00	3412.00	10050	20231107	-59.95	3700	20241024	8.78	9000	-55.28	20240227	3700	8.78	20241024	9900	-59.34	20231211	3700	8.78	20241024	0.37	N	093640	500	162 억	N	N	N	N
108	20241112	140659	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4040	-95	5	-2.30	255084900	62470	72.20	4295	4295	4020	5370	2895	4135	4083.29	15332	4495	4315	4225	4045	3955	4270	4000	163	1235	500	2970	5	1	32584320	1316	-8.43	1.18	12	0.19	-479.00	3412.00	10050	20231107	-59.80	3700	20241024	9.19	9000	-55.11	20240227	3700	9.19	20241024	9900	-59.19	20231211	3700	9.19	20241024	0.37	N	093640	500	162 억	N	N	N	N
109	20241112	130656	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4090	-45	5	-1.09	164023505	39989	46.22	4295	4295	4040	5370	2895	4135	4101.69	4710	4495	4315	4225	4045	3955	4270	4000	163	1235	500	2970	5	1	32584320	1333	-8.54	1.20	12	0.12	-479.00	3412.00	10050	20231107	-59.30	3700	20241024	10.54	9000	-54.56	20240227	3700	10.54	20241024	9900	-58.69	20231211	3700	10.54	20241024	0.37	N	093640	500	162 억	N	N	N	N
110	20241112	120654	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4125	-10	5	-0.24	126803030	30872	35.68	4295	4295	4040	5370	2895	4135	4107.35	4031	4495	4315	4225	4045	3955	4270	4000	163	1235	500	2970	5	1	32584320	1344	-8.61	1.21	12	0.09	-479.00	3412.00	10050	20231107	-58.96	3700	20241024	11.49	9000	-54.17	20240227	3700	11.49	20241024	9900	-58.33	20231211	3700	11.49	20241024	0.37	N	093640	500	162 억	N	N	N	N
111	20241112	110653	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4130	-5	5	-0.12	113940005	27759	32.08	4295	4295	4040	5370	2895	4135	4104.58	4301	4495	4315	4225	4045	3955	4270	4000	163	1235	500	2970	5	1	32584320	1346	-8.62	1.21	12	0.09	-479.00	3412.00	10050	20231107	-58.91	3700	20241024	11.62	9000	-54.11	20240227	3700	11.62	20241024	9900	-58.28	20231211	3700	11.62	20241024	0.37	N	093640	500	162 억	N	N	N	N
112	20241112	100652	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4040	-95	5	-2.30	90512085	22037	25.47	4295	4295	4040	5370	2895	4135	4107.23	2779	4495	4315	4225	4045	3955	4270	4000	163	1235	500	2970	5	1	32584320	1316	-8.43	1.18	12	0.07	-479.00	3412.00	10050	20231107	-59.80	3700	20241024	9.19	9000	-55.11	20240227	3700	9.19	20241024	9900	-59.19	20231211	3700	9.19	20241024	0.37	N	093640	500	162 억	N	N	N	N
113	20241112	090651	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4125	-10	5	-0.24	17606015	4247	4.91	4295	4295	4100	5370	2895	4135	4145.61	735	4495	4315	4225	4045	3955	4270	4000	163	1235	500	2970	5	1	32584320	1344	-8.61	1.21	12	0.01	-479.00	3412.00	10050	20231107	-58.96	3700	20241024	11.49	9000	-54.17	20240227	3700	11.49	20241024	9900	-58.33	20231211	3700	11.49	20241024	0.37	N	093640	500	162 억	N	N	N	N
114	20241111	160647	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4135	-140	5	-3.27	367105670	86521	202.09	4275	4405	4135	5550	2995	4275	4242.97	-6466	4461	4367	4311	4217	4161	4340	4190	163	1275	500	3070	5	1	32584320	1347	-8.63	1.21	12	0.27	-479.00	3412.00	10050	20231107	-58.86	3700	20241024	11.76	9000	-54.06	20240227	3700	11.76	20241024	9900	-58.23	20231211	3700	11.76	20241024	0.37	N	093640	500	162 억	N	N	N	N
115	20241111	150707	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4145	-130	5	-3.04	326589005	76732	179.22	4275	4405	4140	5550	2995	4275	4256.23	-6829	4461	4367	4311	4217	4161	4340	4190	163	1275	500	3070	5	1	32584320	1351	-8.65	1.21	12	0.24	-479.00	3412.00	10050	20231107	-58.76	3700	20241024	12.03	9000	-53.94	20240227	3700	12.03	20241024	9900	-58.13	20231211	3700	12.03	20241024	0.37	N	093640	500	162 억	N	N	N	N
116	20241111	140658	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4165	-110	5	-2.57	300623350	70478	164.61	4275	4405	4165	5550	2995	4275	4265.49	-4217	4461	4367	4311	4217	4161	4340	4190	163	1275	500	3070	5	1	32584320	1357	-8.70	1.22	12	0.22	-479.00	3412.00	10050	20231107	-58.56	3700	20241024	12.57	9000	-53.72	20240227	3700	12.57	20241024	9900	-57.93	20231211	3700	12.57	20241024	0.37	N	093640	500	162 억	N	N	N	N
117	20241111	130653	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4185	-90	5	-2.11	284214950	66554	155.45	4275	4405	4185	5550	2995	4275	4270.44	-3928	4461	4367	4311	4217	4161	4340	4190	163	1275	500	3070	5	1	32584320	1364	-8.74	1.23	12	0.20	-479.00	3412.00	10050	20231107	-58.36	3700	20241024	13.11	9000	-53.50	20240227	3700	13.11	20241024	9900	-57.73	20231211	3700	13.11	20241024	0.37	N	093640	500	162 억	N	N	N	N
118	20241111	120652	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4205	-70	5	-1.64	245633180	57359	133.97	4275	4405	4195	5550	2995	4275	4282.38	-7444	4461	4367	4311	4217	4161	4340	4190	163	1275	500	3070	5	1	32584320	1370	-8.78	1.23	12	0.18	-479.00	3412.00	10050	20231107	-58.16	3700	20241024	13.65	9000	-53.28	20240227	3700	13.65	20241024	9900	-57.53	20231211	3700	13.65	20241024	0.37	N	093640	500	162 억	N	N	N	N
119	20241111	110649	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4255	-20	5	-0.47	217923955	50783	118.61	4275	4405	4195	5550	2995	4275	4291.28	-8046	4461	4367	4311	4217	4161	4340	4190	163	1275	500	3070	5	1	32584320	1386	-8.88	1.25	12	0.16	-479.00	3412.00	10050	20231107	-57.66	3700	20241024	15.00	9000	-52.72	20240227	3700	15.00	20241024	9900	-57.02	20231211	3700	15.00	20241024	0.37	N	093640	500	162 억	N	N	N	N
120	20241111	100647	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4195	-80	5	-1.87	96949730	22624	52.84	4275	4405	4195	5550	2995	4275	4285.26	-10748	4461	4367	4311	4217	4161	4340	4190	163	1275	500	3070	5	1	32584320	1367	-8.76	1.23	12	0.07	-479.00	3412.00	10050	20231107	-58.26	3700	20241024	13.38	9000	-53.39	20240227	3700	13.38	20241024	9900	-57.63	20231211	3700	13.38	20241024	0.37	N	093640	500	162 억	N	N	N	N
121	20241111	090645	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4255	-20	5	-0.47	52477100	12080	28.22	4275	4405	4235	5550	2995	4275	4344.13	-4793	4461	4367	4311	4217	4161	4340	4190	163	1275	500	3070	5	1	32584320	1386	-8.88	1.25	12	0.04	-479.00	3412.00	10050	20231107	-57.66	3700	20241024	15.00	9000	-52.72	20240227	3700	15.00	20241024	9900	-57.02	20231211	3700	15.00	20241024	0.37	N	093640	500	162 억	N	N	N	N
122	20241108	160639	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4275	-10	5	-0.23	184057275	42814	126.27	4380	4405	4255	5570	3000	4285	4299.00	2461	4558	4421	4338	4201	4118	4380	4160	163	1285	500	3080	5	1	32584320	1393	-8.92	1.25	12	0.13	-479.00	3412.00	10050	20231107	-57.46	3700	20241024	15.54	9000	-52.50	20240227	3700	15.54	20241024	9970	-57.12	20231108	3700	15.54	20241024	0.37	N	093640	500	162 억	N	N	N	N
123	20241108	150648	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4285	0	3	0.00	169498680	39408	116.22	4380	4405	4255	5570	3000	4285	4301.12	5207	4558	4421	4338	4201	4118	4380	4160	163	1285	500	3080	5	1	32584320	1396	-8.95	1.26	12	0.12	-479.00	3412.00	10050	20231107	-57.36	3700	20241024	15.81	9000	-52.39	20240227	3700	15.81	20241024	9970	-57.02	20231108	3700	15.81	20241024	0.37	N	093640	500	162 억	N	N	N	N
124	20241108	140646	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4285	0	3	0.00	148664140	34536	101.85	4380	4405	4270	5570	3000	4285	4304.61	6055	4558	4421	4338	4201	4118	4380	4160	163	1285	500	3080	5	1	32584320	1396	-8.95	1.26	12	0.11	-479.00	3412.00	10050	20231107	-57.36	3700	20241024	15.81	9000	-52.39	20240227	3700	15.81	20241024	9970	-57.02	20231108	3700	15.81	20241024	0.37	N	093640	500	162 억	N	N	N	N
125	20241108	130648	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4310	25	2	0.58	65689045	15161	44.71	4380	4405	4300	5570	3000	4285	4332.76	2885	4558	4421	4338	4201	4118	4380	4160	163	1285	500	3080	5	1	32584320	1404	-9.00	1.26	12	0.05	-479.00	3412.00	10050	20231107	-57.11	3700	20241024	16.49	9000	-52.11	20240227	3700	16.49	20241024	9970	-56.77	20231108	3700	16.49	20241024	0.37	N	093640	500	162 억	N	N	N	N
126	20241108	120647	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4315	30	2	0.70	62145185	14339	42.29	4380	4405	4300	5570	3000	4285	4334.00	2999	4558	4421	4338	4201	4118	4380	4160	163	1285	500	3080	5	1	32584320	1406	-9.01	1.26	12	0.04	-479.00	3412.00	10050	20231107	-57.06	3700	20241024	16.62	9000	-52.06	20240227	3700	16.62	20241024	9970	-56.72	20231108	3700	16.62	20241024	0.37	N	093640	500	162 억	N	N	N	N
127	20241108	110646	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4330	45	2	1.05	30880185	7089	20.91	4380	4405	4300	5570	3000	4285	4356.07	-776	4558	4421	4338	4201	4118	4380	4160	163	1285	500	3080	5	1	32584320	1411	-9.04	1.27	12	0.02	-479.00	3412.00	10050	20231107	-56.92	3700	20241024	17.03	9000	-51.89	20240227	3700	17.03	20241024	9970	-56.57	20231108	3700	17.03	20241024	0.37	N	093640	500	162 억	N	N	N	N
128	20241108	100657	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4375	90	2	2.10	13057315	2992	8.82	4380	4405	4300	5570	3000	4285	4364.08	-813	4558	4421	4338	4201	4118	4380	4160	163	1285	500	3080	5	1	32584320	1426	-9.13	1.28	12	0.01	-479.00	3412.00	10050	20231107	-56.47	3700	20241024	18.24	9000	-51.39	20240227	3700	18.24	20241024	9970	-56.12	20231108	3700	18.24	20241024	0.37	N	093640	500	162 억	N	N	N	N
129	20241108	090641	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4300	15	2	0.35	2104440	487	1.44	4380	4380	4300	5570	3000	4285	4321.23	-128	4558	4421	4338	4201	4118	4380	4160	163	1285	500	3080	5	1	32584320	1401	-8.98	1.26	12	0.00	-479.00	3412.00	10050	20231107	-57.21	3700	20241024	16.22	9000	-52.22	20240227	3700	16.22	20241024	9970	-56.87	20231108	3700	16.22	20241024	0.37	N	093640	500	162 억	N	N	N	N
130	20241107	160643	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4285	-40	5	-0.92	146613765	33908	81.22	4300	4475	4255	5620	3030	4325	4323.87	-3493	4585	4455	4385	4255	4185	4420	4220	163	1295	500	3110	5	1	32584320	1396	-8.95	1.26	12	0.10	-479.00	3412.00	10050	20231107	-57.36	3700	20241024	15.81	9000	-52.39	20240227	3700	15.81	20241024	10050	-57.36	20231107	3700	15.81	20241024	0.37	N	093640	500	162 억	N	N	N	N
131	20241107	150644	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4310	-15	5	-0.35	130422215	30118	72.14	4300	4475	4280	5620	3030	4325	4330.37	-3624	4585	4455	4385	4255	4185	4420	4220	163	1295	500	3110	5	1	32584320	1404	-9.00	1.26	12	0.09	-479.00	3412.00	10050	20231107	-57.11	3700	20241024	16.49	9000	-52.11	20240227	3700	16.49	20241024	10050	-57.11	20231107	3700	16.49	20241024	0.37	N	093640	500	162 억	N	N	N	N
132	20241107	140646	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4335	10	2	0.23	92446835	21288	50.99	4300	4475	4300	5620	3030	4325	4342.67	266	4585	4455	4385	4255	4185	4420	4220	163	1295	500	3110	5	1	32584320	1413	-9.05	1.27	12	0.07	-479.00	3412.00	10050	20231107	-56.87	3700	20241024	17.16	9000	-51.83	20240227	3700	17.16	20241024	10050	-56.87	20231107	3700	17.16	20241024	0.37	N	093640	500	162 억	N	N	N	N
133	20241107	130647	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4335	10	2	0.23	86266005	19860	47.57	4300	4475	4300	5620	3030	4325	4343.71	418	4585	4455	4385	4255	4185	4420	4220	163	1295	500	3110	5	1	32584320	1413	-9.05	1.27	12	0.06	-479.00	3412.00	10050	20231107	-56.87	3700	20241024	17.16	9000	-51.83	20240227	3700	17.16	20241024	10050	-56.87	20231107	3700	17.16	20241024	0.37	N	093640	500	162 억	N	N	N	N
134	20241107	120645	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4335	10	2	0.23	63068680	14502	34.74	4300	4475	4300	5620	3030	4325	4348.96	-552	4585	4455	4385	4255	4185	4420	4220	163	1295	500	3110	5	1	32584320	1413	-9.05	1.27	12	0.04	-479.00	3412.00	10050	20231107	-56.87	3700	20241024	17.16	9000	-51.83	20240227	3700	17.16	20241024	10050	-56.87	20231107	3700	17.16	20241024	0.37	N	093640	500	162 억	N	N	N	N
135	20241107	110643	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4370	45	2	1.04	51429990	11830	28.34	4300	4475	4300	5620	3030	4325	4347.42	-702	4585	4455	4385	4255	4185	4420	4220	163	1295	500	3110	5	1	32584320	1424	-9.12	1.28	12	0.04	-479.00	3412.00	10050	20231107	-56.52	3700	20241024	18.11	9000	-51.44	20240227	3700	18.11	20241024	10050	-56.52	20231107	3700	18.11	20241024	0.37	N	093640	500	162 억	N	N	N	N
136	20241107	100643	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4395	70	2	1.62	35172510	8121	19.45	4300	4475	4300	5620	3030	4325	4331.06	1304	4585	4455	4385	4255	4185	4420	4220	163	1295	500	3110	5	1	32584320	1432	-9.18	1.29	12	0.02	-479.00	3412.00	10050	20231107	-56.27	3700	20241024	18.78	9000	-51.17	20240227	3700	18.78	20241024	10050	-56.27	20231107	3700	18.78	20241024	0.37	N	093640	500	162 억	N	N	N	N
137	20241107	090643	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4350	25	2	0.58	4068810	936	2.24	4300	4475	4300	5620	3030	4325	4347.02	-29	4585	4455	4385	4255	4185	4420	4220	163	1295	500	3110	5	1	32584320	1417	-9.08	1.27	12	0.00	-479.00	3412.00	10050	20231107	-56.72	3700	20241024	17.57	9000	-51.67	20240227	3700	17.57	20241024	10050	-56.72	20231107	3700	17.57	20241024	0.37	N	093640	500	162 억	N	N	N	N
138	20241106	160647	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4325	-160	5	-3.57	183451370	41749	123.66	4495	4515	4315	5830	3140	4485	4394.15	-7672	4595	4540	4465	4410	4335	4502	4372	163	1345	500	3220	5	1	32584320	1409	-9.03	1.27	12	0.13	-479.00	3412.00	10050	20231107	-56.97	3700	20241024	16.89	9000	-51.94	20240227	3700	16.89	20241024	10050	-56.97	20231107	3700	16.89	20241024	0.39	N	093640	500	162 억	N	N	N	N
139	20241106	150707	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4380	-105	5	-2.34	159647060	36263	107.41	4495	4515	4325	5830	3140	4485	4402.48	-6017	4595	4540	4465	4410	4335	4502	4372	163	1345	500	3220	5	1	32584320	1427	-9.14	1.28	12	0.11	-479.00	3412.00	10050	20231107	-56.42	3700	20241024	18.38	9000	-51.33	20240227	3700	18.38	20241024	10050	-56.42	20231107	3700	18.38	20241024	0.39	N	093640	500	162 억	N	N	N	N
140	20241106	140701	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4330	-155	5	-3.46	146710885	33295	98.62	4495	4515	4325	5830	3140	4485	4406.39	-6931	4595	4540	4465	4410	4335	4502	4372	163	1345	500	3220	5	1	32584320	1411	-9.04	1.27	12	0.10	-479.00	3412.00	10050	20231107	-56.92	3700	20241024	17.03	9000	-51.89	20240227	3700	17.03	20241024	10050	-56.92	20231107	3700	17.03	20241024	0.39	N	093640	500	162 억	N	N	N	N
141	20241106	130709	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4365	-120	5	-2.68	119778155	27109	80.30	4495	4515	4365	5830	3140	4485	4418.39	-7560	4595	4540	4465	4410	4335	4502	4372	163	1345	500	3220	5	1	32584320	1422	-9.11	1.28	12	0.08	-479.00	3412.00	10050	20231107	-56.57	3700	20241024	17.97	9000	-51.50	20240227	3700	17.97	20241024	10050	-56.57	20231107	3700	17.97	20241024	0.39	N	093640	500	162 억	N	N	N	N
142	20241106	120646	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4420	-65	5	-1.45	85870815	19381	57.41	4495	4515	4390	5830	3140	4485	4430.67	-5673	4595	4540	4465	4410	4335	4502	4372	163	1345	500	3220	5	1	32584320	1440	-9.23	1.30	12	0.06	-479.00	3412.00	10050	20231107	-56.02	3700	20241024	19.46	9000	-50.89	20240227	3700	19.46	20241024	10050	-56.02	20231107	3700	19.46	20241024	0.39	N	093640	500	162 억	N	N	N	N
143	20241106	110651	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4425	-60	5	-1.34	62518475	14091	41.74	4495	4515	4390	5830	3140	4485	4436.77	-5279	4595	4540	4465	4410	4335	4502	4372	163	1345	500	3220	5	1	32584320	1442	-9.24	1.30	12	0.04	-479.00	3412.00	10050	20231107	-55.97	3700	20241024	19.59	9000	-50.83	20240227	3700	19.59	20241024	10050	-55.97	20231107	3700	19.59	20241024	0.39	N	093640	500	162 억	N	N	N	N
144	20241106	100655	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4435	-50	5	-1.11	49747960	11214	33.22	4495	4515	4390	5830	3140	4485	4436.24	-3831	4595	4540	4465	4410	4335	4502	4372	163	1345	500	3220	5	1	32584320	1445	-9.26	1.30	12	0.03	-479.00	3412.00	10050	20231107	-55.87	3700	20241024	19.86	9000	-50.72	20240227	3700	19.86	20241024	10050	-55.87	20231107	3700	19.86	20241024	0.39	N	093640	500	162 억	N	N	N	N
145	20241106	090650	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4425	-60	5	-1.34	13733805	3101	9.19	4495	4515	4400	5830	3140	4485	4428.83	-25	4595	4540	4465	4410	4335	4502	4372	163	1345	500	3220	5	1	32584320	1442	-9.24	1.30	12	0.01	-479.00	3412.00	10050	20231107	-55.97	3700	20241024	19.59	9000	-50.83	20240227	3700	19.59	20241024	10050	-55.97	20231107	3700	19.59	20241024	0.39	N	093640	500	162 억	N	N	N	N
146	20241105	160631	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4485	15	2	0.34	150717405	33758	25.53	4520	4520	4390	5810	3130	4470	4464.64	-18377	4710	4590	4460	4340	4210	4650	4400	163	1340	500	3210	5	1	32584320	1461	-9.36	1.31	12	0.10	-479.00	3412.00	10150	20231027	-55.81	3700	20241024	21.22	9000	-50.17	20240227	3700	21.22	20241024	10050	-55.37	20231107	3700	21.22	20241024	0.38	N	093640	500	162 억	N	N	N	N
147	20241105	150643	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4400	-70	5	-1.57	128509640	28775	21.76	4520	4520	4390	5810	3130	4470	4466.02	-16509	4710	4590	4460	4340	4210	4650	4400	163	1340	500	3210	5	1	32584320	1434	-9.19	1.29	12	0.09	-479.00	3412.00	10150	20231027	-56.65	3700	20241024	18.92	9000	-51.11	20240227	3700	18.92	20241024	10050	-56.22	20231107	3700	18.92	20241024	0.38	N	093640	500	162 억	N	N	N	N
148	20241105	140640	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4425	-45	5	-1.01	110852395	24769	18.73	4520	4520	4410	5810	3130	4470	4475.45	-13423	4710	4590	4460	4340	4210	4650	4400	163	1340	500	3210	5	1	32584320	1442	-9.24	1.30	12	0.08	-479.00	3412.00	10150	20231027	-56.40	3700	20241024	19.59	9000	-50.83	20240227	3700	19.59	20241024	10050	-55.97	20231107	3700	19.59	20241024	0.38	N	093640	500	162 억	N	N	N	N
149	20241105	130642	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4460	-10	5	-0.22	96106675	21444	16.22	4520	4520	4425	5810	3130	4470	4481.75	-12055	4710	4590	4460	4340	4210	4650	4400	163	1340	500	3210	5	1	32584320	1453	-9.31	1.31	12	0.07	-479.00	3412.00	10150	20231027	-56.06	3700	20241024	20.54	9000	-50.44	20240227	3700	20.54	20241024	10050	-55.62	20231107	3700	20.54	20241024	0.38	N	093640	500	162 억	N	N	N	N
150	20241105	120638	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4470	0	3	0.00	77632800	17291	13.08	4520	4520	4440	5810	3130	4470	4489.78	-9108	4710	4590	4460	4340	4210	4650	4400	163	1340	500	3210	5	1	32584320	1457	-9.33	1.31	12	0.05	-479.00	3412.00	10150	20231027	-55.96	3700	20241024	20.81	9000	-50.33	20240227	3700	20.81	20241024	10050	-55.52	20231107	3700	20.81	20241024	0.38	N	093640	500	162 억	N	N	N	N
151	20241105	110629	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4480	10	2	0.22	65139425	14493	10.96	4520	4520	4440	5810	3130	4470	4494.54	-7063	4710	4590	4460	4340	4210	4650	4400	163	1340	500	3210	5	1	32584320	1460	-9.35	1.31	12	0.04	-479.00	3412.00	10150	20231027	-55.86	3700	20241024	21.08	9000	-50.22	20240227	3700	21.08	20241024	10050	-55.42	20231107	3700	21.08	20241024	0.38	N	093640	500	162 억	N	N	N	N
152	20241105	100637	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4510	40	2	0.89	49510630	11014	8.33	4520	4520	4440	5810	3130	4470	4495.25	-6707	4710	4590	4460	4340	4210	4650	4400	163	1340	500	3210	5	1	32584320	1470	-9.42	1.32	12	0.03	-479.00	3412.00	10150	20231027	-55.57	3700	20241024	21.89	9000	-49.89	20240227	3700	21.89	20241024	10050	-55.12	20231107	3700	21.89	20241024	0.38	N	093640	500	162 억	N	N	N	N
153	20241105	090634	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4440	-30	5	-0.67	6560480	1466	1.11	4520	4520	4440	5810	3130	4470	4475.09	-685	4710	4590	4460	4340	4210	4650	4400	163	1340	500	3210	5	1	32584320	1447	-9.27	1.30	12	0.00	-479.00	3412.00	10150	20231027	-56.26	3700	20241024	20.00	9000	-50.67	20240227	3700	20.00	20241024	10050	-55.82	20231107	3700	20.00	20241024	0.38	N	093640	500	162 억	N	N	N	N
154	20241104	160631	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4470	130	2	3.00	589365045	132174	134.58	4395	4580	4330	5640	3040	4340	4459.01	-14700	4493	4416	4268	4191	4043	4455	4230	163	1300	500	3120	5	1	32584320	1457	-9.33	1.31	12	0.41	-479.00	3412.00	10190	20231026	-56.13	3700	20241024	20.81	9000	-50.33	20240227	3700	20.81	20241024	10050	-55.52	20231107	3700	20.81	20241024	0.38	N	093640	500	162 억	N	N	N	N
155	20241104	150641	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4410	70	2	1.61	521296960	116857	118.99	4395	4580	4330	5640	3040	4340	4460.98	-2311	4493	4416	4268	4191	4043	4455	4230	163	1300	500	3120	5	1	32584320	1437	-9.21	1.29	12	0.36	-479.00	3412.00	10190	20231026	-56.72	3700	20241024	19.19	9000	-51.00	20240227	3700	19.19	20241024	10050	-56.12	20231107	3700	19.19	20241024	0.38	N	093640	500	162 억	N	N	N	N
156	20241104	140632	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4380	40	2	0.92	480325140	107526	109.49	4395	4580	4330	5640	3040	4340	4467.06	1626	4493	4416	4268	4191	4043	4455	4230	163	1300	500	3120	5	1	32584320	1427	-9.14	1.28	12	0.33	-479.00	3412.00	10190	20231026	-57.02	3700	20241024	18.38	9000	-51.33	20240227	3700	18.38	20241024	10050	-56.42	20231107	3700	18.38	20241024	0.38	N	093640	500	162 억	N	N	N	N
157	20241104	130625	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4445	105	2	2.42	408690190	91223	92.89	4395	4580	4330	5640	3040	4340	4480.12	-4590	4493	4416	4268	4191	4043	4455	4230	163	1300	500	3120	5	1	32584320	1448	-9.28	1.30	12	0.28	-479.00	3412.00	10190	20231026	-56.38	3700	20241024	20.14	9000	-50.61	20240227	3700	20.14	20241024	10050	-55.77	20231107	3700	20.14	20241024	0.38	N	093640	500	162 억	N	N	N	N
158	20241104	120622	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4505	165	2	3.80	308944525	68873	70.13	4395	4580	4330	5640	3040	4340	4485.71	13157	4493	4416	4268	4191	4043	4455	4230	163	1300	500	3120	5	1	32584320	1468	-9.41	1.32	12	0.21	-479.00	3412.00	10190	20231026	-55.79	3700	20241024	21.76	9000	-49.94	20240227	3700	21.76	20241024	10050	-55.17	20231107	3700	21.76	20241024	0.38	N	093640	500	162 억	N	N	N	N
159	20241104	110618	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4520	180	2	4.15	271786130	60638	61.74	4395	4580	4330	5640	3040	4340	4482.11	19397	4493	4416	4268	4191	4043	4455	4230	163	1300	500	3120	5	1	32584320	1473	-9.44	1.32	12	0.19	-479.00	3412.00	10190	20231026	-55.64	3700	20241024	22.16	9000	-49.78	20240227	3700	22.16	20241024	10050	-55.02	20231107	3700	22.16	20241024	0.38	N	093640	500	162 억	N	N	N	N
160	20241104	100611	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4550	210	2	4.84	230313565	51505	52.44	4395	4580	4330	5640	3040	4340	4471.67	21678	4493	4416	4268	4191	4043	4455	4230	163	1300	500	3120	5	1	32584320	1483	-9.50	1.33	12	0.16	-479.00	3412.00	10190	20231026	-55.35	3700	20241024	22.97	9000	-49.44	20240227	3700	22.97	20241024	10050	-54.73	20231107	3700	22.97	20241024	0.38	N	093640	500	162 억	N	N	N	N
161	20241104	090619	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4360	20	2	0.46	17863065	4102	4.18	4395	4395	4335	5640	3040	4340	4354.72	-533	4493	4416	4268	4191	4043	4455	4230	163	1300	500	3120	5	1	32584320	1421	-9.10	1.28	12	0.01	-479.00	3412.00	10190	20231026	-57.21	3700	20241024	17.84	9000	-51.56	20240227	3700	17.84	20241024	10050	-56.62	20231107	3700	17.84	20241024	0.38	N	093640	500	162 억	N	N	N	N
162	20241101	160559	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4340	190	2	4.58	419333050	98161	161.46	4150	4345	4120	5390	2905	4150	4271.86	51119	4350	4250	4200	4100	4050	4225	4075	163	1240	500	2980	5	1	32584320	1414	-9.06	1.27	12	0.30	-479.00	3412.00	10410	20231025	-58.31	3700	20241024	17.30	9000	-51.78	20240227	3700	17.30	20241024	10050	-56.82	20231107	3700	17.30	20241024	0.38	N	093640	500	162 억	N	N	N	N
163	20241101	150613	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4325	175	2	4.22	401702955	94093	154.77	4150	4345	4120	5390	2905	4150	4269.21	50898	4350	4250	4200	4100	4050	4225	4075	163	1240	500	2980	5	1	32584320	1409	-9.03	1.27	12	0.29	-479.00	3412.00	10410	20231025	-58.45	3700	20241024	16.89	9000	-51.94	20240227	3700	16.89	20241024	10050	-56.97	20231107	3700	16.89	20241024	0.38	N	093640	500	162 억	N	N	N	N
164	20241101	140556	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4305	155	2	3.73	379102445	88851	146.15	4150	4345	4120	5390	2905	4150	4266.72	47707	4350	4250	4200	4100	4050	4225	4075	163	1240	500	2980	5	1	32584320	1403	-8.99	1.26	12	0.27	-479.00	3412.00	10410	20231025	-58.65	3700	20241024	16.35	9000	-52.17	20240227	3700	16.35	20241024	10050	-57.16	20231107	3700	16.35	20241024	0.38	N	093640	500	162 억	N	N	N	N
165	20241101	130706	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4285	135	2	3.25	256715155	60429	99.40	4150	4300	4120	5390	2905	4150	4248.21	29876	4350	4250	4200	4100	4050	4225	4075	163	1240	500	2980	5	1	32584320	1396	-8.95	1.26	12	0.19	-479.00	3412.00	10410	20231025	-58.84	3700	20241024	15.81	9000	-52.39	20240227	3700	15.81	20241024	10050	-57.36	20231107	3700	15.81	20241024	0.38	N	093640	500	162 억	N	N	N	N
166	20241101	120706	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4270	120	2	2.89	193545780	45703	75.17	4150	4300	4120	5390	2905	4150	4234.86	19790	4350	4250	4200	4100	4050	4225	4075	163	1240	500	2980	5	1	32584320	1391	-8.91	1.25	12	0.14	-479.00	3412.00	10410	20231025	-58.98	3700	20241024	15.41	9000	-52.56	20240227	3700	15.41	20241024	10050	-57.51	20231107	3700	15.41	20241024	0.38	N	093640	500	162 억	N	N	N	N
167	20241101	110704	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4260	110	2	2.65	177038370	41815	68.78	4150	4300	4120	5390	2905	4150	4233.85	19917	4350	4250	4200	4100	4050	4225	4075	163	1240	500	2980	5	1	32584320	1388	-8.89	1.25	12	0.13	-479.00	3412.00	10410	20231025	-59.08	3700	20241024	15.14	9000	-52.67	20240227	3700	15.14	20241024	10050	-57.61	20231107	3700	15.14	20241024	0.38	N	093640	500	162 억	N	N	N	N
168	20241101	100706	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4280	130	2	3.13	118426075	28103	46.23	4150	4285	4120	5390	2905	4150	4214.00	11884	4350	4250	4200	4100	4050	4225	4075	163	1240	500	2980	5	1	32584320	1395	-8.94	1.25	12	0.09	-479.00	3412.00	10410	20231025	-58.89	3700	20241024	15.68	9000	-52.44	20240227	3700	15.68	20241024	10050	-57.41	20231107	3700	15.68	20241024	0.38	N	093640	500	162 억	N	N	N	N
169	20241101	090703	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4145	-5	5	-0.12	6185755	1492	2.45	4150	4265	4120	5390	2905	4150	4145.95	-6	4350	4250	4200	4100	4050	4225	4075	163	1240	500	2980	5	1	32584320	1351	-8.65	1.21	12	0.00	-479.00	3412.00	10410	20231025	-60.18	3700	20241024	12.03	9000	-53.94	20240227	3700	12.03	20241024	10050	-58.76	20231107	3700	12.03	20241024	0.38	N	093640	500	162 억	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History