KissMeData/340360/price/prices-20241101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	marketWarningCode	shortOverheated
2	20241129	161303	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2025	-90	5	-4.26	1756828562	858204	68.60	2115	2135	1999	2745	1485	2115	2047.10	3.53	9732	2308	2211	2138	2041	1968	2175	2005	43	630	100	1480	5	1	43388212	879	-48.21	5.23	12	1.98	-42.00	387.00	4280	20240226	-52.69	1448	20240129	39.85	4280	-52.69	20240226	1448	39.85	20240129	4280	-52.69	20240226	1448	39.85	20240129	2.27	N	340360	100	43 억	1532296	N	N	N	00	N
3	20241129	151320	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2055	-60	5	-2.84	1707469887	833879	66.66	2115	2135	1999	2745	1485	2115	2047.62	3.53	12265	2308	2211	2138	2041	1968	2175	2005	43	630	100	1480	5	1	43388212	892	-48.93	5.31	12	1.92	-42.00	387.00	4280	20240226	-51.99	1448	20240129	41.92	4280	-51.99	20240226	1448	41.92	20240129	4280	-51.99	20240226	1448	41.92	20240129	2.27	N	340360	100	43 억	1532296	N	N	N	00	N
4	20241129	141322	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2075	-40	5	-1.89	1423214887	694578	55.52	2115	2135	1999	2745	1485	2115	2049.03	3.53	-14834	2308	2211	2138	2041	1968	2175	2005	43	630	100	1480	5	1	43388212	900	-49.40	5.36	12	1.60	-42.00	387.00	4280	20240226	-51.52	1448	20240129	43.30	4280	-51.52	20240226	1448	43.30	20240129	4280	-51.52	20240226	1448	43.30	20240129	2.27	N	340360	100	43 억	1532296	N	N	N	00	N
5	20241129	131317	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2060	-55	5	-2.60	1170859482	573692	45.86	2115	2135	1999	2745	1485	2115	2040.92	3.53	17644	2308	2211	2138	2041	1968	2175	2005	43	630	100	1480	5	1	43388212	894	-49.05	5.32	12	1.32	-42.00	387.00	4280	20240226	-51.87	1448	20240129	42.27	4280	-51.87	20240226	1448	42.27	20240129	4280	-51.87	20240226	1448	42.27	20240129	2.27	N	340360	100	43 억	1532296	N	N	N	00	N
6	20241129	121320	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2070	-45	5	-2.13	1094606957	536704	42.90	2115	2135	1999	2745	1485	2115	2039.49	3.53	22173	2308	2211	2138	2041	1968	2175	2005	43	630	100	1480	5	1	43388212	898	-49.29	5.35	12	1.24	-42.00	387.00	4280	20240226	-51.64	1448	20240129	42.96	4280	-51.64	20240226	1448	42.96	20240129	4280	-51.64	20240226	1448	42.96	20240129	2.27	N	340360	100	43 억	1532296	N	N	N	00	N
7	20241129	111322	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2040	-75	5	-3.55	1032997912	506680	40.50	2115	2135	1999	2745	1485	2115	2038.75	3.53	24109	2308	2211	2138	2041	1968	2175	2005	43	630	100	1480	5	1	43388212	885	-48.57	5.27	12	1.17	-42.00	387.00	4280	20240226	-52.34	1448	20240129	40.88	4280	-52.34	20240226	1448	40.88	20240129	4280	-52.34	20240226	1448	40.88	20240129	2.27	N	340360	100	43 억	1532296	N	N	N	00	N
8	20241129	101314	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2040	-75	5	-3.55	941173072	461409	36.88	2115	2135	1999	2745	1485	2115	2039.78	3.53	22754	2308	2211	2138	2041	1968	2175	2005	43	630	100	1480	5	1	43388212	885	-48.57	5.27	12	1.06	-42.00	387.00	4280	20240226	-52.34	1448	20240129	40.88	4280	-52.34	20240226	1448	40.88	20240129	4280	-52.34	20240226	1448	40.88	20240129	2.27	N	340360	100	43 억	1532296	N	N	N	00	N
9	20241129	091318	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2035	-80	5	-3.78	341386710	164330	13.14	2115	2135	2035	2745	1485	2115	2077.44	3.53	1780	2308	2211	2138	2041	1968	2175	2005	43	630	100	1480	5	1	43388212	883	-48.45	5.26	12	0.38	-42.00	387.00	4280	20240226	-52.45	1448	20240129	40.54	4280	-52.45	20240226	1448	40.54	20240129	4280	-52.45	20240226	1448	40.54	20240129	2.27	N	340360	100	43 억	1532296	N	N	N	00	N
10	20241128	161300	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2115	20	2	0.95	2651265625	1233405	45.11	2120	2235	2065	2720	1470	2095	2149.55	3.99	-206593	2273	2184	2091	2002	1909	2228	2046	43	625	100	1460	5	1	43388212	918	-50.36	5.47	12	2.84	-42.00	387.00	4280	20240226	-50.58	1448	20240129	46.06	4280	-50.58	20240226	1448	46.06	20240129	4280	-50.58	20240226	1448	46.06	20240129	2.20	N	340360	100	43 억	1732727	N	N	N	00	N
11	20241128	151325	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2095	0	3	0.00	2593785370	1206165	44.12	2120	2235	2065	2720	1470	2095	2150.44	3.99	-202754	2273	2184	2091	2002	1909	2228	2046	43	625	100	1460	5	1	43388212	909	-49.88	5.41	12	2.78	-42.00	387.00	4280	20240226	-51.05	1448	20240129	44.68	4280	-51.05	20240226	1448	44.68	20240129	4280	-51.05	20240226	1448	44.68	20240129	2.20	N	340360	100	43 억	1732727	N	N	N	00	N
12	20241128	141323	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2095	0	3	0.00	2487470690	1155553	42.27	2120	2235	2065	2720	1470	2095	2152.62	3.99	-202219	2273	2184	2091	2002	1909	2228	2046	43	625	100	1460	5	1	43388212	909	-49.88	5.41	12	2.66	-42.00	387.00	4280	20240226	-51.05	1448	20240129	44.68	4280	-51.05	20240226	1448	44.68	20240129	4280	-51.05	20240226	1448	44.68	20240129	2.20	N	340360	100	43 억	1732727	N	N	N	00	N
13	20241128	131320	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2080	-15	5	-0.72	2366029170	1097421	40.14	2120	2235	2065	2720	1470	2095	2155.99	3.99	-201190	2273	2184	2091	2002	1909	2228	2046	43	625	100	1460	5	1	43388212	902	-49.52	5.37	12	2.53	-42.00	387.00	4280	20240226	-51.40	1448	20240129	43.65	4280	-51.40	20240226	1448	43.65	20240129	4280	-51.40	20240226	1448	43.65	20240129	2.20	N	340360	100	43 억	1732727	N	N	N	00	N
14	20241128	121318	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2075	-20	5	-0.95	2289394550	1060733	38.80	2120	2235	2065	2720	1470	2095	2158.31	3.99	-195338	2273	2184	2091	2002	1909	2228	2046	43	625	100	1460	5	1	43388212	900	-49.40	5.36	12	2.44	-42.00	387.00	4280	20240226	-51.52	1448	20240129	43.30	4280	-51.52	20240226	1448	43.30	20240129	4280	-51.52	20240226	1448	43.30	20240129	2.20	N	340360	100	43 억	1732727	N	N	N	00	N
15	20241128	111322	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2085	-10	5	-0.48	2109527555	974546	35.64	2120	2235	2085	2720	1470	2095	2164.63	3.99	-181609	2273	2184	2091	2002	1909	2228	2046	43	625	100	1460	5	1	43388212	905	-49.64	5.39	12	2.25	-42.00	387.00	4280	20240226	-51.29	1448	20240129	43.99	4280	-51.29	20240226	1448	43.99	20240129	4280	-51.29	20240226	1448	43.99	20240129	2.20	N	340360	100	43 억	1732727	N	N	N	00	N
16	20241128	101320	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2135	40	2	1.91	1820887205	838017	30.65	2120	2235	2110	2720	1470	2095	2172.85	3.99	-134507	2273	2184	2091	2002	1909	2228	2046	43	625	100	1460	5	1	43388212	926	-50.83	5.52	12	1.93	-42.00	387.00	4280	20240226	-50.12	1448	20240129	47.44	4280	-50.12	20240226	1448	47.44	20240129	4280	-50.12	20240226	1448	47.44	20240129	2.20	N	340360	100	43 억	1732727	N	N	N	00	N
17	20241128	091318	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2175	80	2	3.82	992906570	453860	16.60	2120	2235	2120	2720	1470	2095	2187.69	3.99	-29085	2273	2184	2091	2002	1909	2228	2046	43	625	100	1460	5	1	43388212	944	-51.79	5.62	12	1.05	-42.00	387.00	4280	20240226	-49.18	1448	20240129	50.21	4280	-49.18	20240226	1448	50.21	20240129	4280	-49.18	20240226	1448	50.21	20240129	2.20	N	340360	100	43 억	1732727	N	N	N	00	N
18	20241127	161245	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2095	65	2	3.20	5676868891	2723952	48.48	2020	2180	1998	2635	1425	2030	2084.05	4.12	-49920	2330	2180	2015	1865	1700	2097	1782	43	605	100	1420	5	1	43388212	909	-49.88	5.41	12	6.28	-42.00	387.00	4280	20240226	-51.05	1448	20240129	44.68	4280	-51.05	20240226	1448	44.68	20240129	4280	-51.05	20240226	1448	44.68	20240129	2.49	N	340360	100	43 억	1785820	N	N	N	00	N
19	20241127	151312	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2090	60	2	2.96	5580924866	2678155	47.66	2020	2180	1998	2635	1425	2030	2083.88	4.12	-48773	2330	2180	2015	1865	1700	2097	1782	43	605	100	1420	5	1	43388212	907	-49.76	5.40	12	6.17	-42.00	387.00	4280	20240226	-51.17	1448	20240129	44.34	4280	-51.17	20240226	1448	44.34	20240129	4280	-51.17	20240226	1448	44.34	20240129	2.49	N	340360	100	43 억	1785820	N	N	N	00	N
20	20241127	141305	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2090	60	2	2.96	5255712596	2522961	44.90	2020	2180	1998	2635	1425	2030	2083.17	4.12	-10543	2330	2180	2015	1865	1700	2097	1782	43	605	100	1420	5	1	43388212	907	-49.76	5.40	12	5.81	-42.00	387.00	4280	20240226	-51.17	1448	20240129	44.34	4280	-51.17	20240226	1448	44.34	20240129	4280	-51.17	20240226	1448	44.34	20240129	2.49	N	340360	100	43 억	1785820	N	N	N	00	N
21	20241127	131301	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2135	105	2	5.17	4716980281	2268711	40.38	2020	2180	1998	2635	1425	2030	2079.16	4.12	-10366	2330	2180	2015	1865	1700	2097	1782	43	605	100	1420	5	1	43388212	926	-50.83	5.52	12	5.23	-42.00	387.00	4280	20240226	-50.12	1448	20240129	47.44	4280	-50.12	20240226	1448	47.44	20240129	4280	-50.12	20240226	1448	47.44	20240129	2.49	N	340360	100	43 억	1785820	N	N	N	00	N
22	20241127	121315	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2110	80	2	3.94	3458880896	1680787	29.91	2020	2125	1998	2635	1425	2030	2057.91	4.12	56655	2330	2180	2015	1865	1700	2097	1782	43	605	100	1420	5	1	43388212	915	-50.24	5.45	12	3.87	-42.00	387.00	4280	20240226	-50.70	1448	20240129	45.72	4280	-50.70	20240226	1448	45.72	20240129	4280	-50.70	20240226	1448	45.72	20240129	2.49	N	340360	100	43 억	1785820	N	N	N	00	N
23	20241127	111309	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2070	40	2	1.97	2828343401	1379060	24.54	2020	2125	1998	2635	1425	2030	2050.93	4.12	81213	2330	2180	2015	1865	1700	2097	1782	43	605	100	1420	5	1	43388212	898	-49.29	5.35	12	3.18	-42.00	387.00	4280	20240226	-51.64	1448	20240129	42.96	4280	-51.64	20240226	1448	42.96	20240129	4280	-51.64	20240226	1448	42.96	20240129	2.49	N	340360	100	43 억	1785820	N	N	N	00	N
24	20241127	101309	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2020	-10	5	-0.49	2289855566	1117724	19.89	2020	2125	1998	2635	1425	2030	2048.69	4.12	55960	2330	2180	2015	1865	1700	2097	1782	43	605	100	1420	5	1	43388212	876	-48.10	5.22	12	2.58	-42.00	387.00	4280	20240226	-52.80	1448	20240129	39.50	4280	-52.80	20240226	1448	39.50	20240129	4280	-52.80	20240226	1448	39.50	20240129	2.49	N	340360	100	43 억	1785820	N	N	N	00	N
25	20241127	091308	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2080	50	2	2.46	1127128510	546497	9.73	2020	2125	2015	2635	1425	2030	2062.50	4.12	10696	2330	2180	2015	1865	1700	2097	1782	43	605	100	1420	5	1	43388212	902	-49.52	5.37	12	1.26	-42.00	387.00	4280	20240226	-51.40	1448	20240129	43.65	4280	-51.40	20240226	1448	43.65	20240129	4280	-51.40	20240226	1448	43.65	20240129	2.49	N	340360	100	43 억	1785820	N	N	N	00	N
26	20241126	161247	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2030	-55	5	-2.64	10760580876	5477404	129.19	2050	2165	1850	2710	1460	2085	1964.37	3.43	363177	2501	2292	2146	1937	1791	2220	1865	43	625	100	1450	5	1	43388212	881	-48.33	5.25	12	12.62	-42.00	387.00	4280	20240226	-52.57	1448	20240129	40.19	4280	-52.57	20240226	1448	40.19	20240129	4280	-52.57	20240226	1448	40.19	20240129	2.53	N	340360	100	43 억	1487664	N	N	N	00	N
27	20241126	151301	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1991	-94	5	-4.51	10328044940	5262145	124.11	2050	2165	1850	2710	1460	2085	1962.71	3.43	354756	2501	2292	2146	1937	1791	2220	1865	43	625	100	1450	1	1	43388212	864	-47.40	5.14	12	12.13	-42.00	387.00	4280	20240226	-53.48	1448	20240129	37.50	4280	-53.48	20240226	1448	37.50	20240129	4280	-53.48	20240226	1448	37.50	20240129	2.53	N	340360	100	43 억	1487664	N	N	N	00	N
28	20241126	141303	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1871	-214	5	-10.26	8650652994	4398096	103.73	2050	2165	1850	2710	1460	2085	1966.91	3.43	325514	2501	2292	2146	1937	1791	2220	1865	43	625	100	1450	1	1	43388212	812	-44.55	4.83	12	10.14	-42.00	387.00	4280	20240226	-56.29	1448	20240129	29.21	4280	-56.29	20240226	1448	29.21	20240129	4280	-56.29	20240226	1448	29.21	20240129	2.53	N	340360	100	43 억	1487664	N	N	N	00	N
29	20241126	131257	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1897	-188	5	-9.02	7034954690	3537026	83.42	2050	2165	1850	2710	1460	2085	1988.95	3.43	263122	2501	2292	2146	1937	1791	2220	1865	43	625	100	1450	1	1	43388212	823	-45.17	4.90	12	8.15	-42.00	387.00	4280	20240226	-55.68	1448	20240129	31.01	4280	-55.68	20240226	1448	31.01	20240129	4280	-55.68	20240226	1448	31.01	20240129	2.53	N	340360	100	43 억	1487664	N	N	N	00	N
30	20241126	121304	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1983	-102	5	-4.89	4682352669	2308731	54.45	2050	2165	1980	2710	1460	2085	2028.11	3.43	72339	2501	2292	2146	1937	1791	2220	1865	43	625	100	1450	1	1	43388212	860	-47.21	5.12	12	5.32	-42.00	387.00	4280	20240226	-53.67	1448	20240129	36.95	4280	-53.67	20240226	1448	36.95	20240129	4280	-53.67	20240226	1448	36.95	20240129	2.53	N	340360	100	43 억	1487664	N	N	N	00	N
31	20241126	111308	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2035	-50	5	-2.40	3367896768	1650755	38.93	2050	2165	1985	2710	1460	2085	2040.22	3.43	145332	2501	2292	2146	1937	1791	2220	1865	43	625	100	1450	5	1	43388212	883	-48.45	5.26	12	3.80	-42.00	387.00	4280	20240226	-52.45	1448	20240129	40.54	4280	-52.45	20240226	1448	40.54	20240129	4280	-52.45	20240226	1448	40.54	20240129	2.53	N	340360	100	43 억	1487664	N	N	N	00	N
32	20241126	101319	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2040	-45	5	-2.16	2634963398	1288432	30.39	2050	2165	1985	2710	1460	2085	2045.09	3.43	95726	2501	2292	2146	1937	1791	2220	1865	43	625	100	1450	5	1	43388212	885	-48.57	5.27	12	2.97	-42.00	387.00	4280	20240226	-52.34	1448	20240129	40.88	4280	-52.34	20240226	1448	40.88	20240129	4280	-52.34	20240226	1448	40.88	20240129	2.53	N	340360	100	43 억	1487664	N	N	N	00	N
33	20241126	091306	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2100	15	2	0.72	1296536998	636270	15.01	2050	2165	1985	2710	1460	2085	2037.72	3.43	32328	2501	2292	2146	1937	1791	2220	1865	43	625	100	1450	5	1	43388212	911	-50.00	5.43	12	1.47	-42.00	387.00	4280	20240226	-50.93	1448	20240129	45.03	4280	-50.93	20240226	1448	45.03	20240129	4280	-50.93	20240226	1448	45.03	20240129	2.53	N	340360	100	43 억	1487664	N	N	N	00	N
34	20241125	161232	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2085	-215	5	-9.35	9168071370	4214297	89.44	2355	2355	2000	2990	1610	2300	2175.12	2.91	140560	2773	2536	2358	2121	1943	2447	2032	43	690	100	1610	5	1	43388212	905	-49.64	5.39	12	9.71	-42.00	387.00	4280	20240226	-51.29	1448	20240129	43.99	4280	-51.29	20240226	1448	43.99	20240129	4280	-51.29	20240226	1448	43.99	20240129	2.62	N	340360	100	43 억	1263684	N	N	N	00	N
35	20241125	151258	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2090	-210	5	-9.13	9034064500	4149998	88.07	2355	2355	2000	2990	1610	2300	2176.46	2.91	145760	2773	2536	2358	2121	1943	2447	2032	43	690	100	1610	5	1	43388212	907	-49.76	5.40	12	9.56	-42.00	387.00	4280	20240226	-51.17	1448	20240129	44.34	4280	-51.17	20240226	1448	44.34	20240129	4280	-51.17	20240226	1448	44.34	20240129	2.62	N	340360	100	43 억	1263684	N	N	N	00	N
36	20241125	141253	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2080	-220	5	-9.57	7366027360	3340578	70.89	2355	2355	2060	2990	1610	2300	2204.61	2.91	-64817	2773	2536	2358	2121	1943	2447	2032	43	690	100	1610	5	1	43388212	902	-49.52	5.37	12	7.70	-42.00	387.00	4280	20240226	-51.40	1448	20240129	43.65	4280	-51.40	20240226	1448	43.65	20240129	4280	-51.40	20240226	1448	43.65	20240129	2.62	N	340360	100	43 억	1263684	N	N	N	00	N
37	20241125	131244	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2195	-105	5	-4.57	5497429640	2458350	52.17	2355	2355	2160	2990	1610	2300	2235.85	2.91	-156660	2773	2536	2358	2121	1943	2447	2032	43	690	100	1610	5	1	43388212	952	-52.26	5.67	12	5.67	-42.00	387.00	4280	20240226	-48.71	1448	20240129	51.59	4280	-48.71	20240226	1448	51.59	20240129	4280	-48.71	20240226	1448	51.59	20240129	2.62	N	340360	100	43 억	1263684	N	N	N	00	N
38	20241125	121300	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2195	-105	5	-4.57	5050197465	2253774	47.83	2355	2355	2160	2990	1610	2300	2240.40	2.91	-108057	2773	2536	2358	2121	1943	2447	2032	43	690	100	1610	5	1	43388212	952	-52.26	5.67	12	5.19	-42.00	387.00	4280	20240226	-48.71	1448	20240129	51.59	4280	-48.71	20240226	1448	51.59	20240129	4280	-48.71	20240226	1448	51.59	20240129	2.62	N	340360	100	43 억	1263684	N	N	N	00	N
39	20241125	111253	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2205	-95	5	-4.13	3887607720	1724123	36.59	2355	2355	2160	2990	1610	2300	2254.45	2.91	-42309	2773	2536	2358	2121	1943	2447	2032	43	690	100	1610	5	1	43388212	957	-52.50	5.70	12	3.97	-42.00	387.00	4280	20240226	-48.48	1448	20240129	52.28	4280	-48.48	20240226	1448	52.28	20240129	4280	-48.48	20240226	1448	52.28	20240129	2.62	N	340360	100	43 억	1263684	N	N	N	00	N
40	20241125	101237	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2265	-35	5	-1.52	2774248385	1233705	26.18	2355	2355	2160	2990	1610	2300	2248.11	2.91	-54994	2773	2536	2358	2121	1943	2447	2032	43	690	100	1610	5	1	43388212	983	-53.93	5.85	12	2.84	-42.00	387.00	4280	20240226	-47.08	1448	20240129	56.42	4280	-47.08	20240226	1448	56.42	20240129	4280	-47.08	20240226	1448	56.42	20240129	2.62	N	340360	100	43 억	1263684	N	N	N	00	N
41	20241125	091238	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2280	-20	5	-0.87	996147350	430975	9.15	2355	2355	2245	2990	1610	2300	2311.77	2.91	-8139	2773	2536	2358	2121	1943	2447	2032	43	690	100	1610	5	1	43388212	989	-54.29	5.89	12	0.99	-42.00	387.00	4280	20240226	-46.73	1448	20240129	57.46	4280	-46.73	20240226	1448	57.46	20240129	4280	-46.73	20240226	1448	57.46	20240129	2.62	N	340360	100	43 억	1263684	N	N	N	00	N
42	20241122	161129	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2300	-355	5	-13.37	10999105260	4682344	142.88	2585	2595	2180	3450	1860	2655	2349.10	2.07	347507	3308	2981	2683	2356	2058	2832	2207	43	795	100	1850	5	1	43388212	998	-54.76	5.94	12	10.79	-42.00	387.00	4280	20240226	-46.26	1448	20240129	58.84	4280	-46.26	20240226	1448	58.84	20240129	4280	-46.26	20240226	1448	58.84	20240129	2.68	N	340360	100	43 억	898826	N	N	N	00	N
43	20241122	151144	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2300	-355	5	-13.37	10769354950	4582674	139.84	2585	2595	2180	3450	1860	2655	2350.02	2.07	355851	3308	2981	2683	2356	2058	2832	2207	43	795	100	1850	5	1	43388212	998	-54.76	5.94	12	10.56	-42.00	387.00	4280	20240226	-46.26	1448	20240129	58.84	4280	-46.26	20240226	1448	58.84	20240129	4280	-46.26	20240226	1448	58.84	20240129	2.68	N	340360	100	43 억	898826	N	N	N	00	N
44	20241122	141145	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2330	-325	5	-12.24	9764634320	4147677	126.57	2585	2595	2180	3450	1860	2655	2354.24	2.07	374565	3308	2981	2683	2356	2058	2832	2207	43	795	100	1850	5	1	43388212	1011	-55.48	6.02	12	9.56	-42.00	387.00	4280	20240226	-45.56	1448	20240129	60.91	4280	-45.56	20240226	1448	60.91	20240129	4280	-45.56	20240226	1448	60.91	20240129	2.68	N	340360	100	43 억	898826	N	N	N	00	N
45	20241122	131140	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2370	-285	5	-10.73	8407965445	3570356	108.95	2585	2595	2180	3450	1860	2655	2354.94	2.07	277794	3308	2981	2683	2356	2058	2832	2207	43	795	100	1850	5	1	43388212	1028	-56.43	6.12	12	8.23	-42.00	387.00	4280	20240226	-44.63	1448	20240129	63.67	4280	-44.63	20240226	1448	63.67	20240129	4280	-44.63	20240226	1448	63.67	20240129	2.68	N	340360	100	43 억	898826	N	N	N	00	N
46	20241122	121151	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2290	-365	5	-13.75	7233454195	3069478	93.67	2585	2595	2180	3450	1860	2655	2356.57	2.07	376806	3308	2981	2683	2356	2058	2832	2207	43	795	100	1850	5	1	43388212	994	-54.52	5.92	12	7.07	-42.00	387.00	4280	20240226	-46.50	1448	20240129	58.15	4280	-46.50	20240226	1448	58.15	20240129	4280	-46.50	20240226	1448	58.15	20240129	2.68	N	340360	100	43 억	898826	N	N	N	00	N
47	20241122	111137	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2430	-225	5	-8.47	3631731860	1484890	45.31	2585	2595	2340	3450	1860	2655	2445.79	2.07	150930	3308	2981	2683	2356	2058	2832	2207	43	795	100	1850	5	1	43388212	1054	-57.86	6.28	12	3.42	-42.00	387.00	4280	20240226	-43.22	1448	20240129	67.82	4280	-43.22	20240226	1448	67.82	20240129	4280	-43.22	20240226	1448	67.82	20240129	2.68	N	340360	100	43 억	898826	N	N	N	00	N
48	20241122	101156	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2420	-235	5	-8.85	3299670220	1348155	41.14	2585	2595	2340	3450	1860	2655	2447.54	2.07	160932	3308	2981	2683	2356	2058	2832	2207	43	795	100	1850	5	1	43388212	1050	-57.62	6.25	12	3.11	-42.00	387.00	4280	20240226	-43.46	1448	20240129	67.13	4280	-43.46	20240226	1448	67.13	20240129	4280	-43.46	20240226	1448	67.13	20240129	2.68	N	340360	100	43 억	898826	N	N	N	00	N
49	20241122	091147	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2495	-160	5	-6.03	1511819010	614881	18.76	2585	2595	2340	3450	1860	2655	2458.72	2.07	125189	3308	2981	2683	2356	2058	2832	2207	43	795	100	1850	5	1	43388212	1083	-59.40	6.45	12	1.42	-42.00	387.00	4280	20240226	-41.71	1448	20240129	72.31	4280	-41.71	20240226	1448	72.31	20240129	4280	-41.71	20240226	1448	72.31	20240129	2.68	N	340360	100	43 억	898826	N	N	N	00	N
50	20241121	161137	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2655	-355	5	-11.79	8632149950	3270396	171.89	3010	3010	2385	3910	2110	3010	2639.36	1.96	37577	3136	3072	2991	2927	2846	3032	2887	43	900	100	2100	5	1	43388212	1152	-63.21	6.86	12	7.54	-42.00	387.00	4280	20240226	-37.97	1448	20240129	83.36	4280	-37.97	20240226	1448	83.36	20240129	4280	-37.97	20240226	1448	83.36	20240129	2.67	N	340360	100	43 억	849687	N	N	N	00	N
51	20241121	151158	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2555	-455	5	-15.12	8391100095	3177648	167.02	3010	3010	2385	3910	2110	3010	2640.55	1.96	56335	3136	3072	2991	2927	2846	3032	2887	43	900	100	2100	5	1	43388212	1109	-60.83	6.60	12	7.32	-42.00	387.00	4280	20240226	-40.30	1448	20240129	76.45	4280	-40.30	20240226	1448	76.45	20240129	4280	-40.30	20240226	1448	76.45	20240129	2.67	N	340360	100	43 억	849687	N	N	N	00	N
52	20241121	141156	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2655	-355	5	-11.79	7106344210	2679412	140.83	3010	3010	2385	3910	2110	3010	2652.07	1.96	8296	3136	3072	2991	2927	2846	3032	2887	43	900	100	2100	5	1	43388212	1152	-63.21	6.86	12	6.18	-42.00	387.00	4280	20240226	-37.97	1448	20240129	83.36	4280	-37.97	20240226	1448	83.36	20240129	4280	-37.97	20240226	1448	83.36	20240129	2.67	N	340360	100	43 억	849687	N	N	N	00	N
53	20241121	131150	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2570	-440	5	-14.62	6734260025	2537405	133.37	3010	3010	2385	3910	2110	3010	2653.85	1.96	28821	3136	3072	2991	2927	2846	3032	2887	43	900	100	2100	5	1	43388212	1115	-61.19	6.64	12	5.85	-42.00	387.00	4280	20240226	-39.95	1448	20240129	77.49	4280	-39.95	20240226	1448	77.49	20240129	4280	-39.95	20240226	1448	77.49	20240129	2.67	N	340360	100	43 억	849687	N	N	N	00	N
54	20241121	121150	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2650	-360	5	-11.96	6027099455	2266652	119.13	3010	3010	2385	3910	2110	3010	2658.88	1.96	-1248	3136	3072	2991	2927	2846	3032	2887	43	900	100	2100	5	1	43388212	1150	-63.10	6.85	12	5.22	-42.00	387.00	4280	20240226	-38.08	1448	20240129	83.01	4280	-38.08	20240226	1448	83.01	20240129	4280	-38.08	20240226	1448	83.01	20240129	2.67	N	340360	100	43 억	849687	N	N	N	00	N
55	20241121	111154	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2660	-350	5	-11.63	5698059625	2142416	112.60	3010	3010	2385	3910	2110	3010	2659.48	1.96	3763	3136	3072	2991	2927	2846	3032	2887	43	900	100	2100	5	1	43388212	1154	-63.33	6.87	12	4.94	-42.00	387.00	4280	20240226	-37.85	1448	20240129	83.70	4280	-37.85	20240226	1448	83.70	20240129	4280	-37.85	20240226	1448	83.70	20240129	2.67	N	340360	100	43 억	849687	N	N	N	00	N
56	20241121	101153	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2605	-405	5	-13.46	4936013460	1851967	97.34	3010	3010	2385	3910	2110	3010	2665.10	1.96	21577	3136	3072	2991	2927	2846	3032	2887	43	900	100	2100	5	1	43388212	1130	-62.02	6.73	12	4.27	-42.00	387.00	4280	20240226	-39.14	1448	20240129	79.90	4280	-39.14	20240226	1448	79.90	20240129	4280	-39.14	20240226	1448	79.90	20240129	2.67	N	340360	100	43 억	849687	N	N	N	00	N
57	20241121	091154	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2385	-625	5	-20.76	1064030620	374326	19.67	3010	3010	2385	3910	2110	3010	2842.07	1.96	-38720	3136	3072	2991	2927	2846	3032	2887	43	900	100	2100	5	1	43388212	1035	-56.79	6.16	12	0.86	-42.00	387.00	4280	20240226	-44.28	1448	20240129	64.71	4280	-44.28	20240226	1448	64.71	20240129	4280	-44.28	20240226	1448	64.71	20240129	2.67	N	340360	100	43 억	849687	Y	N	N	00	N
58	20241120	161143	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3010	35	2	1.18	5547140740	1850985	102.60	3020	3055	2910	3865	2085	2975	2996.84	1.73	87626	3078	3026	2963	2911	2848	3052	2937	43	890	100	2080	5	1	43388212	1306	-71.67	7.78	12	4.27	-42.00	387.00	4280	20240226	-29.67	1448	20240129	107.87	4280	-29.67	20240226	1448	107.87	20240129	4280	-29.67	20240226	1448	107.87	20240129	2.74	N	340360	100	43 억	751972	N	N	N	00	N
59	20241120	151158	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3015	40	2	1.34	5421601640	1809282	100.28	3020	3055	2910	3865	2085	2975	2996.55	1.73	89381	3078	3026	2963	2911	2848	3052	2937	43	890	100	2080	5	1	43388212	1308	-71.79	7.79	12	4.17	-42.00	387.00	4280	20240226	-29.56	1448	20240129	108.22	4280	-29.56	20240226	1448	108.22	20240129	4280	-29.56	20240226	1448	108.22	20240129	2.74	N	340360	100	43 억	751972	N	N	N	00	N
60	20241120	141201	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3005	30	2	1.01	4532984455	1514540	83.95	3020	3055	2910	3865	2085	2975	2992.98	1.73	37798	3078	3026	2963	2911	2848	3052	2937	43	890	100	2080	5	1	43388212	1304	-71.55	7.76	12	3.49	-42.00	387.00	4280	20240226	-29.79	1448	20240129	107.53	4280	-29.79	20240226	1448	107.53	20240129	4280	-29.79	20240226	1448	107.53	20240129	2.74	N	340360	100	43 억	751972	N	N	N	00	N
61	20241120	131202	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2990	15	2	0.50	3878007620	1295322	71.80	3020	3055	2910	3865	2085	2975	2993.86	1.73	-14517	3078	3026	2963	2911	2848	3052	2937	43	890	100	2080	5	1	43388212	1297	-71.19	7.73	12	2.99	-42.00	387.00	4280	20240226	-30.14	1448	20240129	106.49	4280	-30.14	20240226	1448	106.49	20240129	4280	-30.14	20240226	1448	106.49	20240129	2.74	N	340360	100	43 억	751972	N	N	N	00	N
62	20241120	121200	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3000	25	2	0.84	3513314820	1173264	65.03	3020	3055	2910	3865	2085	2975	2994.48	1.73	10878	3078	3026	2963	2911	2848	3052	2937	43	890	100	2080	5	1	43388212	1302	-71.43	7.75	12	2.70	-42.00	387.00	4280	20240226	-29.91	1448	20240129	107.18	4280	-29.91	20240226	1448	107.18	20240129	4280	-29.91	20240226	1448	107.18	20240129	2.74	N	340360	100	43 억	751972	N	N	N	00	N
63	20241120	111205	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3000	25	2	0.84	2491970280	834335	46.25	3020	3055	2910	3865	2085	2975	2986.77	1.73	-17828	3078	3026	2963	2911	2848	3052	2937	43	890	100	2080	5	1	43388212	1302	-71.43	7.75	12	1.92	-42.00	387.00	4280	20240226	-29.91	1448	20240129	107.18	4280	-29.91	20240226	1448	107.18	20240129	4280	-29.91	20240226	1448	107.18	20240129	2.74	N	340360	100	43 억	751972	N	N	N	00	N
64	20241120	101203	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2950	-25	5	-0.84	1575100265	525321	29.12	3020	3055	2945	3865	2085	2975	2998.36	1.73	-23898	3078	3026	2963	2911	2848	3052	2937	43	890	100	2080	5	1	43388212	1280	-70.24	7.62	12	1.21	-42.00	387.00	4280	20240226	-31.07	1448	20240129	103.73	4280	-31.07	20240226	1448	103.73	20240129	4280	-31.07	20240226	1448	103.73	20240129	2.74	N	340360	100	43 억	751972	N	N	N	00	N
65	20241120	091200	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2995	20	2	0.67	978614920	324812	18.00	3020	3055	2960	3865	2085	2975	3012.87	1.73	-16189	3078	3026	2963	2911	2848	3052	2937	43	890	100	2080	5	1	43388212	1299	-71.31	7.74	12	0.75	-42.00	387.00	4280	20240226	-30.02	1448	20240129	106.84	4280	-30.02	20240226	1448	106.84	20240129	4280	-30.02	20240226	1448	106.84	20240129	2.74	N	340360	100	43 억	751972	N	N	N	00	N
66	20241119	161053	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2975	110	2	3.84	5295202020	1784496	105.91	2910	3015	2900	3720	2010	2865	2967.34	1.77	-33511	3005	2935	2830	2760	2655	2970	2795	43	855	100	2000	5	1	43388212	1291	-70.83	7.69	12	4.11	-42.00	387.00	4280	20240226	-30.49	1448	20240129	105.46	4280	-30.49	20240226	1448	105.46	20240129	4280	-30.49	20240226	1448	105.46	20240129	2.79	N	340360	100	43 억	766094	N	N	N	00	N
67	20241119	151115	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2965	100	2	3.49	5135548855	1730757	102.72	2910	3015	2900	3720	2010	2865	2967.23	1.77	-42500	3005	2935	2830	2760	2655	2970	2795	43	855	100	2000	5	1	43388212	1286	-70.60	7.66	12	3.99	-42.00	387.00	4280	20240226	-30.72	1448	20240129	104.77	4280	-30.72	20240226	1448	104.77	20240129	4280	-30.72	20240226	1448	104.77	20240129	2.79	N	340360	100	43 억	766094	N	N	N	00	N
68	20241119	141114	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2965	100	2	3.49	4623742350	1558450	92.50	2910	3015	2900	3720	2010	2865	2966.89	1.77	-67479	3005	2935	2830	2760	2655	2970	2795	43	855	100	2000	5	1	43388212	1286	-70.60	7.66	12	3.59	-42.00	387.00	4280	20240226	-30.72	1448	20240129	104.77	4280	-30.72	20240226	1448	104.77	20240129	4280	-30.72	20240226	1448	104.77	20240129	2.79	N	340360	100	43 억	766094	N	N	N	00	N
69	20241119	131116	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2930	65	2	2.27	4110899640	1385605	82.24	2910	3015	2900	3720	2010	2865	2966.86	1.77	-69515	3005	2935	2830	2760	2655	2970	2795	43	855	100	2000	5	1	43388212	1271	-69.76	7.57	12	3.19	-42.00	387.00	4280	20240226	-31.54	1448	20240129	102.35	4280	-31.54	20240226	1448	102.35	20240129	4280	-31.54	20240226	1448	102.35	20240129	2.79	N	340360	100	43 억	766094	N	N	N	00	N
70	20241119	121102	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2925	60	2	2.09	3814790630	1284222	76.22	2910	3015	2900	3720	2010	2865	2970.51	1.77	-87040	3005	2935	2830	2760	2655	2970	2795	43	855	100	2000	5	1	43388212	1269	-69.64	7.56	12	2.96	-42.00	387.00	4280	20240226	-31.66	1448	20240129	102.00	4280	-31.66	20240226	1448	102.00	20240129	4280	-31.66	20240226	1448	102.00	20240129	2.79	N	340360	100	43 억	766094	N	N	N	00	N
71	20241119	111115	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2945	80	2	2.79	3530628935	1187918	70.51	2910	3015	2900	3720	2010	2865	2972.12	1.77	-70626	3005	2935	2830	2760	2655	2970	2795	43	855	100	2000	5	1	43388212	1278	-70.12	7.61	12	2.74	-42.00	387.00	4280	20240226	-31.19	1448	20240129	103.38	4280	-31.19	20240226	1448	103.38	20240129	4280	-31.19	20240226	1448	103.38	20240129	2.79	N	340360	100	43 억	766094	N	N	N	00	N
72	20241119	101139	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2985	120	2	4.19	2741500935	921482	54.69	2910	3015	2900	3720	2010	2865	2975.10	1.77	-17385	3005	2935	2830	2760	2655	2970	2795	43	855	100	2000	5	1	43388212	1295	-71.07	7.71	12	2.12	-42.00	387.00	4280	20240226	-30.26	1448	20240129	106.15	4280	-30.26	20240226	1448	106.15	20240129	4280	-30.26	20240226	1448	106.15	20240129	2.79	N	340360	100	43 억	766094	N	N	N	00	N
73	20241119	091137	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2945	80	2	2.79	695771565	235687	13.99	2910	2980	2900	3720	2010	2865	2952.10	1.77	-78182	3005	2935	2830	2760	2655	2970	2795	43	855	100	2000	5	1	43388212	1278	-70.12	7.61	12	0.54	-42.00	387.00	4280	20240226	-31.19	1448	20240129	103.38	4280	-31.19	20240226	1448	103.38	20240129	4280	-31.19	20240226	1448	103.38	20240129	2.79	N	340360	100	43 억	766094	N	N	N	00	N
74	20241118	161100	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2865	145	2	5.33	4774234340	1683785	55.35	2730	2900	2725	3535	1905	2720	2835.42	1.97	-90526	3066	2892	2596	2422	2126	2980	2510	43	815	100	1900	5	1	43388212	1243	-68.21	7.40	12	3.88	-42.00	387.00	4280	20240226	-33.06	1448	20240129	97.86	4280	-33.06	20240226	1448	97.86	20240129	4280	-33.06	20240226	1448	97.86	20240129	2.77	N	340360	100	43 억	853929	N	N	N	00	N
75	20241118	151113	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2855	135	2	4.96	4656561125	1642513	53.99	2730	2900	2725	3535	1905	2720	2835.04	1.97	-94737	3066	2892	2596	2422	2126	2980	2510	43	815	100	1900	5	1	43388212	1239	-67.98	7.38	12	3.79	-42.00	387.00	4280	20240226	-33.29	1448	20240129	97.17	4280	-33.29	20240226	1448	97.17	20240129	4280	-33.29	20240226	1448	97.17	20240129	2.77	N	340360	100	43 억	853929	N	N	N	00	N
76	20241118	141115	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2865	145	2	5.33	4299604325	1517621	49.88	2730	2900	2725	3535	1905	2720	2833.15	1.97	-86385	3066	2892	2596	2422	2126	2980	2510	43	815	100	1900	5	1	43388212	1243	-68.21	7.40	12	3.50	-42.00	387.00	4280	20240226	-33.06	1448	20240129	97.86	4280	-33.06	20240226	1448	97.86	20240129	4280	-33.06	20240226	1448	97.86	20240129	2.77	N	340360	100	43 억	853929	N	N	N	00	N
77	20241118	131108	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2830	110	2	4.04	3978484740	1405376	46.19	2730	2900	2725	3535	1905	2720	2830.93	1.97	-80029	3066	2892	2596	2422	2126	2980	2510	43	815	100	1900	5	1	43388212	1228	-67.38	7.31	12	3.24	-42.00	387.00	4280	20240226	-33.88	1448	20240129	95.44	4280	-33.88	20240226	1448	95.44	20240129	4280	-33.88	20240226	1448	95.44	20240129	2.77	N	340360	100	43 억	853929	N	N	N	00	N
78	20241118	121113	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2860	140	2	5.15	3746653030	1323781	43.51	2730	2900	2725	3535	1905	2720	2830.29	1.97	-87603	3066	2892	2596	2422	2126	2980	2510	43	815	100	1900	5	1	43388212	1241	-68.10	7.39	12	3.05	-42.00	387.00	4280	20240226	-33.18	1448	20240129	97.51	4280	-33.18	20240226	1448	97.51	20240129	4280	-33.18	20240226	1448	97.51	20240129	2.77	N	340360	100	43 억	853929	N	N	N	00	N
79	20241118	111113	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2835	115	2	4.23	2922648830	1036588	34.07	2730	2880	2725	3535	1905	2720	2819.52	1.97	-140912	3066	2892	2596	2422	2126	2980	2510	43	815	100	1900	5	1	43388212	1230	-67.50	7.33	12	2.39	-42.00	387.00	4280	20240226	-33.76	1448	20240129	95.79	4280	-33.76	20240226	1448	95.79	20240129	4280	-33.76	20240226	1448	95.79	20240129	2.77	N	340360	100	43 억	853929	N	N	N	00	N
80	20241118	101100	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2765	45	2	1.65	2582506955	915501	30.09	2730	2880	2725	3535	1905	2720	2820.90	1.97	-130756	3066	2892	2596	2422	2126	2980	2510	43	815	100	1900	5	1	43388212	1200	-65.83	7.14	12	2.11	-42.00	387.00	4280	20240226	-35.40	1448	20240129	90.95	4280	-35.40	20240226	1448	90.95	20240129	4280	-35.40	20240226	1448	90.95	20240129	2.77	N	340360	100	43 억	853929	N	N	N	00	N
81	20241118	091100	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2840	120	2	4.41	1012756950	361139	11.87	2730	2880	2725	3535	1905	2720	2804.42	1.97	-72177	3066	2892	2596	2422	2126	2980	2510	43	815	100	1900	5	1	43388212	1232	-67.62	7.34	12	0.83	-42.00	387.00	4280	20240226	-33.64	1448	20240129	96.13	4280	-33.64	20240226	1448	96.13	20240129	4280	-33.64	20240226	1448	96.13	20240129	2.77	N	340360	100	43 억	853929	N	N	N	00	N
82	20241115	161148	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2720	375	2	15.99	7912361490	3030358	418.16	2345	2770	2300	3045	1645	2345	2610.96	1.51	202658	2488	2416	2333	2261	2178	2375	2220	43	700	100	1640	5	1	43388212	1180	-64.76	7.03	12	6.98	-42.00	387.00	4280	20240226	-36.45	1448	20240129	87.85	4280	-36.45	20240226	1448	87.85	20240129	4280	-36.45	20240226	1448	87.85	20240129	2.77	N	340360	100	43 억	656547	N	N	N	00	N
83	20241115	151217	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2720	375	2	15.99	7681384770	2945305	406.42	2345	2770	2300	3045	1645	2345	2608.01	1.51	181237	2488	2416	2333	2261	2178	2375	2220	43	700	100	1640	5	1	43388212	1180	-64.76	7.03	12	6.79	-42.00	387.00	4280	20240226	-36.45	1448	20240129	87.85	4280	-36.45	20240226	1448	87.85	20240129	4280	-36.45	20240226	1448	87.85	20240129	2.77	N	340360	100	43 억	656547	N	N	N	00	N
84	20241115	141202	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2770	425	2	18.12	6300054895	2441659	336.92	2345	2770	2300	3045	1645	2345	2580.24	1.51	154833	2488	2416	2333	2261	2178	2375	2220	43	700	100	1640	5	1	43388212	1202	-65.95	7.16	12	5.63	-42.00	387.00	4280	20240226	-35.28	1448	20240129	91.30	4280	-35.28	20240226	1448	91.30	20240129	4280	-35.28	20240226	1448	91.30	20240129	2.77	N	340360	100	43 억	656547	N	N	N	00	N
85	20241115	131200	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2670	325	2	13.86	4626991110	1821984	251.41	2345	2690	2300	3045	1645	2345	2539.53	1.51	68460	2488	2416	2333	2261	2178	2375	2220	43	700	100	1640	5	1	43388212	1158	-63.57	6.90	12	4.20	-42.00	387.00	4280	20240226	-37.62	1448	20240129	84.39	4280	-37.62	20240226	1448	84.39	20240129	4280	-37.62	20240226	1448	84.39	20240129	2.77	N	340360	100	43 억	656547	N	N	N	00	N
86	20241115	121201	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2545	200	2	8.53	2807964360	1130614	156.01	2345	2610	2300	3045	1645	2345	2483.57	1.51	-4880	2488	2416	2333	2261	2178	2375	2220	43	700	100	1640	5	1	43388212	1104	-60.60	6.58	12	2.61	-42.00	387.00	4280	20240226	-40.54	1448	20240129	75.76	4280	-40.54	20240226	1448	75.76	20240129	4280	-40.54	20240226	1448	75.76	20240129	2.77	N	340360	100	43 억	656547	N	N	N	00	N
87	20241115	111134	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2510	165	2	7.04	1558284880	641396	88.51	2345	2565	2300	3045	1645	2345	2429.52	1.51	-26296	2488	2416	2333	2261	2178	2375	2220	43	700	100	1640	5	1	43388212	1089	-59.76	6.49	12	1.48	-42.00	387.00	4280	20240226	-41.36	1448	20240129	73.34	4280	-41.36	20240226	1448	73.34	20240129	4280	-41.36	20240226	1448	73.34	20240129	2.77	N	340360	100	43 억	656547	N	N	N	00	N
88	20241115	101133	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2365	20	2	0.85	596774975	256031	35.33	2345	2375	2300	3045	1645	2345	2330.87	1.51	12308	2488	2416	2333	2261	2178	2375	2220	43	700	100	1640	5	1	43388212	1026	-56.31	6.11	12	0.59	-42.00	387.00	4280	20240226	-44.74	1448	20240129	63.33	4280	-44.74	20240226	1448	63.33	20240129	4280	-44.74	20240226	1448	63.33	20240129	2.77	N	340360	100	43 억	656547	N	N	N	00	N
89	20241115	091041	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2340	-5	5	-0.21	181428880	78149	10.78	2345	2360	2300	3045	1645	2345	2321.58	1.51	5976	2488	2416	2333	2261	2178	2375	2220	43	700	100	1640	5	1	43388212	1015	-55.71	6.05	12	0.18	-42.00	387.00	4280	20240226	-45.33	1448	20240129	61.60	4280	-45.33	20240226	1448	61.60	20240129	4280	-45.33	20240226	1448	61.60	20240129	2.77	N	340360	100	43 억	656547	N	N	N	00	N
90	20241114	161125	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2360	-45	5	-1.87	1620121550	695114	77.89	2405	2405	2250	3125	1685	2405	2330.73	1.62	-46067	2681	2542	2421	2282	2161	2482	2222	43	720	100	1680	5	1	43388212	1024	-56.19	6.10	12	1.60	-42.00	387.00	4280	20240226	-44.86	1448	20240129	62.98	4280	-44.86	20240226	1448	62.98	20240129	4280	-44.86	20240226	1448	62.98	20240129	2.79	N	340360	100	43 억	701462	N	N	N	00	N
91	20241114	151133	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2350	-55	5	-2.29	1386544815	595448	66.73	2405	2405	2250	3125	1685	2405	2328.57	1.62	-46284	2681	2542	2421	2282	2161	2482	2222	43	720	100	1680	5	1	43388212	1020	-55.95	6.07	12	1.37	-42.00	387.00	4280	20240226	-45.09	1448	20240129	62.29	4280	-45.09	20240226	1448	62.29	20240129	4280	-45.09	20240226	1448	62.29	20240129	2.79	N	340360	100	43 억	701462	N	N	N	00	N
92	20241114	141126	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2335	-70	5	-2.91	1174495415	505024	56.59	2405	2405	2250	3125	1685	2405	2325.62	1.62	-8500	2681	2542	2421	2282	2161	2482	2222	43	720	100	1680	5	1	43388212	1013	-55.60	6.03	12	1.16	-42.00	387.00	4280	20240226	-45.44	1448	20240129	61.26	4280	-45.44	20240226	1448	61.26	20240129	4280	-45.44	20240226	1448	61.26	20240129	2.79	N	340360	100	43 억	701462	N	N	N	00	N
93	20241114	131126	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2295	-110	5	-4.57	1027790680	441549	49.48	2405	2405	2250	3125	1685	2405	2327.69	1.62	-6068	2681	2542	2421	2282	2161	2482	2222	43	720	100	1680	5	1	43388212	996	-54.64	5.93	12	1.02	-42.00	387.00	4280	20240226	-46.38	1448	20240129	58.49	4280	-46.38	20240226	1448	58.49	20240129	4280	-46.38	20240226	1448	58.49	20240129	2.79	N	340360	100	43 억	701462	N	N	N	00	N
94	20241114	121123	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2335	-70	5	-2.91	656760015	280331	31.41	2405	2405	2300	3125	1685	2405	2342.80	1.62	-8907	2681	2542	2421	2282	2161	2482	2222	43	720	100	1680	5	1	43388212	1013	-55.60	6.03	12	0.65	-42.00	387.00	4280	20240226	-45.44	1448	20240129	61.26	4280	-45.44	20240226	1448	61.26	20240129	4280	-45.44	20240226	1448	61.26	20240129	2.79	N	340360	100	43 억	701462	N	N	N	00	N
95	20241114	111124	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2355	-50	5	-2.08	294403405	124575	13.96	2405	2405	2320	3125	1685	2405	2363.26	1.62	-11883	2681	2542	2421	2282	2161	2482	2222	43	720	100	1680	5	1	43388212	1022	-56.07	6.09	12	0.29	-42.00	387.00	4280	20240226	-44.98	1448	20240129	62.64	4280	-44.98	20240226	1448	62.64	20240129	4280	-44.98	20240226	1448	62.64	20240129	2.79	N	340360	100	43 억	701462	N	N	N	00	N
96	20241114	101142	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2370	-35	5	-1.46	70955895	29703	3.33	2405	2405	2355	3125	1685	2405	2388.85	1.62	-4677	2681	2542	2421	2282	2161	2482	2222	43	720	100	1680	5	1	43388212	1028	-56.43	6.12	12	0.07	-42.00	387.00	4280	20240226	-44.63	1448	20240129	63.67	4280	-44.63	20240226	1448	63.67	20240129	4280	-44.63	20240226	1448	63.67	20240129	2.79	N	340360	100	43 억	701462	N	N	N	00	N
97	20241114	091117	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2405	0	3	0.00	0	0	0.00	0	0	0	3125	1685	2405	0.00	1.62	0	2681	2542	2421	2282	2161	2482	2222	43	720	100	1680	5	1	43388212	1043	-57.26	6.21	12	0.00	-42.00	387.00	4280	20240226	-43.81	1448	20240129	66.09	4280	-43.81	20240226	1448	66.09	20240129	4280	-43.81	20240226	1448	66.09	20240129	2.79	N	340360	100	43 억	701462	N	N	N	00	N
98	20241113	160743	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2405	-90	5	-3.61	2149147570	889646	102.94	2515	2560	2300	3240	1750	2495	2415.73	1.63	-19639	2671	2582	2501	2412	2331	2627	2457	43	745	100	1740	5	1	43388212	1043	-57.26	6.21	12	2.05	-42.00	387.00	4280	20240226	-43.81	1448	20240129	66.09	4280	-43.81	20240226	1448	66.09	20240129	4280	-43.81	20240226	1448	66.09	20240129	2.79	N	340360	100	43 억	708434	N	N	N	00	N
99	20241113	150819	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2395	-100	5	-4.01	2055403075	850647	98.42	2515	2560	2300	3240	1750	2495	2416.28	1.63	-14783	2671	2582	2501	2412	2331	2627	2457	43	745	100	1740	5	1	43388212	1039	-57.02	6.19	12	1.96	-42.00	387.00	4280	20240226	-44.04	1448	20240129	65.40	4280	-44.04	20240226	1448	65.40	20240129	4280	-44.04	20240226	1448	65.40	20240129	2.79	N	340360	100	43 억	708434	N	N	N	00	N
100	20241113	140816	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2380	-115	5	-4.61	1826709370	755475	87.41	2515	2560	2300	3240	1750	2495	2417.96	1.63	-28594	2671	2582	2501	2412	2331	2627	2457	43	745	100	1740	5	1	43388212	1033	-56.67	6.15	12	1.74	-42.00	387.00	4280	20240226	-44.39	1448	20240129	64.36	4280	-44.39	20240226	1448	64.36	20240129	4280	-44.39	20240226	1448	64.36	20240129	2.79	N	340360	100	43 억	708434	N	N	N	00	N
101	20241113	130818	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2385	-110	5	-4.41	1228460025	499309	57.77	2515	2560	2350	3240	1750	2495	2460.32	1.63	-98545	2671	2582	2501	2412	2331	2627	2457	43	745	100	1740	5	1	43388212	1035	-56.79	6.16	12	1.15	-42.00	387.00	4280	20240226	-44.28	1448	20240129	64.71	4280	-44.28	20240226	1448	64.71	20240129	4280	-44.28	20240226	1448	64.71	20240129	2.79	N	340360	100	43 억	708434	N	N	N	00	N
102	20241113	120807	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2475	-20	5	-0.80	738581215	296175	34.27	2515	2560	2435	3240	1750	2495	2493.73	1.63	-81278	2671	2582	2501	2412	2331	2627	2457	43	745	100	1740	5	1	43388212	1074	-58.93	6.40	12	0.68	-42.00	387.00	4280	20240226	-42.17	1448	20240129	70.93	4280	-42.17	20240226	1448	70.93	20240129	4280	-42.17	20240226	1448	70.93	20240129	2.79	N	340360	100	43 억	708434	N	N	N	00	N
103	20241113	110804	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2485	-10	5	-0.40	705918695	282992	32.74	2515	2560	2435	3240	1750	2495	2494.48	1.63	-80820	2671	2582	2501	2412	2331	2627	2457	43	745	100	1740	5	1	43388212	1078	-59.17	6.42	12	0.65	-42.00	387.00	4280	20240226	-41.94	1448	20240129	71.62	4280	-41.94	20240226	1448	71.62	20240129	4280	-41.94	20240226	1448	71.62	20240129	2.79	N	340360	100	43 억	708434	N	N	N	00	N
104	20241113	100806	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2460	-35	5	-1.40	530894900	211698	24.49	2515	2560	2460	3240	1750	2495	2507.79	1.63	-63787	2671	2582	2501	2412	2331	2627	2457	43	745	100	1740	5	1	43388212	1067	-58.57	6.36	12	0.49	-42.00	387.00	4280	20240226	-42.52	1448	20240129	69.89	4280	-42.52	20240226	1448	69.89	20240129	4280	-42.52	20240226	1448	69.89	20240129	2.79	N	340360	100	43 억	708434	N	N	N	00	N
105	20241113	090755	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2535	40	2	1.60	166696795	65851	7.62	2515	2560	2515	3240	1750	2495	2531.42	1.63	-15497	2671	2582	2501	2412	2331	2627	2457	43	745	100	1740	5	1	43388212	1100	-60.36	6.55	12	0.15	-42.00	387.00	4280	20240226	-40.77	1448	20240129	75.07	4280	-40.77	20240226	1448	75.07	20240129	4280	-40.77	20240226	1448	75.07	20240129	2.79	N	340360	100	43 억	708434	N	N	N	00	N
106	20241112	161044	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2495	35	2	1.42	2169894970	863332	44.61	2440	2590	2420	3195	1725	2460	2513.42	1.82	-86994	2630	2545	2485	2400	2340	2587	2442	43	735	100	1720	5	1	43388212	1083	-59.40	6.45	12	1.99	-42.00	387.00	4280	20240226	-41.71	1448	20240129	72.31	4280	-41.71	20240226	1448	72.31	20240129	4280	-41.71	20240226	1448	72.31	20240129	2.83	N	340360	100	43 억	789242	N	N	N	00	N
107	20241112	151056	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2500	40	2	1.63	2117732240	842375	43.53	2440	2590	2420	3195	1725	2460	2514.00	1.82	-89720	2630	2545	2485	2400	2340	2587	2442	43	735	100	1720	5	1	43388212	1085	-59.52	6.46	12	1.94	-42.00	387.00	4280	20240226	-41.59	1448	20240129	72.65	4280	-41.59	20240226	1448	72.65	20240129	4280	-41.59	20240226	1448	72.65	20240129	2.83	N	340360	100	43 억	789242	N	N	N	00	N
108	20241112	141100	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2515	55	2	2.24	1814592255	721626	37.29	2440	2590	2420	3195	1725	2460	2514.59	1.82	-98780	2630	2545	2485	2400	2340	2587	2442	43	735	100	1720	5	1	43388212	1091	-59.88	6.50	12	1.66	-42.00	387.00	4280	20240226	-41.24	1448	20240129	73.69	4280	-41.24	20240226	1448	73.69	20240129	4280	-41.24	20240226	1448	73.69	20240129	2.83	N	340360	100	43 억	789242	N	N	N	00	N
109	20241112	131106	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2515	55	2	2.24	1589735385	632384	32.68	2440	2590	2420	3195	1725	2460	2513.88	1.82	-67596	2630	2545	2485	2400	2340	2587	2442	43	735	100	1720	5	1	43388212	1091	-59.88	6.50	12	1.46	-42.00	387.00	4280	20240226	-41.24	1448	20240129	73.69	4280	-41.24	20240226	1448	73.69	20240129	4280	-41.24	20240226	1448	73.69	20240129	2.83	N	340360	100	43 억	789242	N	N	N	00	N
110	20241112	121057	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2510	50	2	2.03	1459239795	580611	30.00	2440	2590	2420	3195	1725	2460	2513.28	1.82	-69639	2630	2545	2485	2400	2340	2587	2442	43	735	100	1720	5	1	43388212	1089	-59.76	6.49	12	1.34	-42.00	387.00	4280	20240226	-41.36	1448	20240129	73.34	4280	-41.36	20240226	1448	73.34	20240129	4280	-41.36	20240226	1448	73.34	20240129	2.83	N	340360	100	43 억	789242	N	N	N	00	N
111	20241112	111051	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2485	25	2	1.02	1376798715	547651	28.30	2440	2590	2420	3195	1725	2460	2514.01	1.82	-69100	2630	2545	2485	2400	2340	2587	2442	43	735	100	1720	5	1	43388212	1078	-59.17	6.42	12	1.26	-42.00	387.00	4280	20240226	-41.94	1448	20240129	71.62	4280	-41.94	20240226	1448	71.62	20240129	4280	-41.94	20240226	1448	71.62	20240129	2.83	N	340360	100	43 억	789242	N	N	N	00	N
112	20241112	101051	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2495	35	2	1.42	1221804595	485630	25.10	2440	2590	2420	3195	1725	2460	2515.92	1.82	-74657	2630	2545	2485	2400	2340	2587	2442	43	735	100	1720	5	1	43388212	1083	-59.40	6.45	12	1.12	-42.00	387.00	4280	20240226	-41.71	1448	20240129	72.31	4280	-41.71	20240226	1448	72.31	20240129	4280	-41.71	20240226	1448	72.31	20240129	2.83	N	340360	100	43 억	789242	N	N	N	00	N
113	20241112	091050	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2515	55	2	2.24	347945140	140711	7.27	2440	2545	2420	3195	1725	2460	2472.76	1.82	-9412	2630	2545	2485	2400	2340	2587	2442	43	735	100	1720	5	1	43388212	1091	-59.88	6.50	12	0.32	-42.00	387.00	4280	20240226	-41.24	1448	20240129	73.69	4280	-41.24	20240226	1448	73.69	20240129	4280	-41.24	20240226	1448	73.69	20240129	2.83	N	340360	100	43 억	789242	N	N	N	00	N
114	20241111	161041	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2460	-60	5	-2.38	4809231560	1933467	23.24	2445	2570	2425	3275	1765	2520	2487.37	1.86	-20848	2943	2731	2483	2271	2023	2837	2377	43	755	100	1760	5	1	43388212	1067	-58.57	6.36	12	4.46	-42.00	387.00	4280	20240226	-42.52	1448	20240129	69.89	4280	-42.52	20240226	1448	69.89	20240129	4280	-42.52	20240226	1448	69.89	20240129	2.91	N	340360	100	43 억	808519	N	N	N	00	N
115	20241111	151113	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2470	-50	5	-1.98	4719431755	1896938	22.80	2445	2570	2425	3275	1765	2520	2487.92	1.86	-20217	2943	2731	2483	2271	2023	2837	2377	43	755	100	1760	5	1	43388212	1072	-58.81	6.38	12	4.37	-42.00	387.00	4280	20240226	-42.29	1448	20240129	70.58	4280	-42.29	20240226	1448	70.58	20240129	4280	-42.29	20240226	1448	70.58	20240129	2.91	N	340360	100	43 억	808519	N	N	N	00	N
116	20241111	141058	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2510	-10	5	-0.40	3776353015	1514850	18.21	2445	2570	2425	3275	1765	2520	2492.88	1.86	-46872	2943	2731	2483	2271	2023	2837	2377	43	755	100	1760	5	1	43388212	1089	-59.76	6.49	12	3.49	-42.00	387.00	4280	20240226	-41.36	1448	20240129	73.34	4280	-41.36	20240226	1448	73.34	20240129	4280	-41.36	20240226	1448	73.34	20240129	2.91	N	340360	100	43 억	808519	N	N	N	00	N
117	20241111	131057	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2550	30	2	1.19	3351001565	1346985	16.19	2445	2565	2425	3275	1765	2520	2487.77	1.86	14766	2943	2731	2483	2271	2023	2837	2377	43	755	100	1760	5	1	43388212	1106	-60.71	6.59	12	3.10	-42.00	387.00	4280	20240226	-40.42	1448	20240129	76.10	4280	-40.42	20240226	1448	76.10	20240129	4280	-40.42	20240226	1448	76.10	20240129	2.91	N	340360	100	43 억	808519	N	N	N	00	N
118	20241111	121051	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2535	15	2	0.60	3005668890	1210353	14.55	2445	2565	2425	3275	1765	2520	2483.29	1.86	17729	2943	2731	2483	2271	2023	2837	2377	43	755	100	1760	5	1	43388212	1100	-60.36	6.55	12	2.79	-42.00	387.00	4280	20240226	-40.77	1448	20240129	75.07	4280	-40.77	20240226	1448	75.07	20240129	4280	-40.77	20240226	1448	75.07	20240129	2.91	N	340360	100	43 억	808519	N	N	N	00	N
119	20241111	111049	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2475	-45	5	-1.79	2427065950	980243	11.78	2445	2565	2425	3275	1765	2520	2475.97	1.86	-40794	2943	2731	2483	2271	2023	2837	2377	43	755	100	1760	5	1	43388212	1074	-58.93	6.40	12	2.26	-42.00	387.00	4280	20240226	-42.17	1448	20240129	70.93	4280	-42.17	20240226	1448	70.93	20240129	4280	-42.17	20240226	1448	70.93	20240129	2.91	N	340360	100	43 억	808519	N	N	N	00	N
120	20241111	101043	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2465	-55	5	-2.18	1935166695	780725	9.38	2445	2565	2425	3275	1765	2520	2478.67	1.86	-4410	2943	2731	2483	2271	2023	2837	2377	43	755	100	1760	5	1	43388212	1070	-58.69	6.37	12	1.80	-42.00	387.00	4280	20240226	-42.41	1448	20240129	70.23	4280	-42.41	20240226	1448	70.23	20240129	4280	-42.41	20240226	1448	70.23	20240129	2.91	N	340360	100	43 억	808519	N	N	N	00	N
121	20241111	091040	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2485	-35	5	-1.39	987168390	395950	4.76	2445	2565	2445	3275	1765	2520	2493.15	1.86	-3045	2943	2731	2483	2271	2023	2837	2377	43	755	100	1760	5	1	43388212	1078	-59.17	6.42	12	0.91	-42.00	387.00	4280	20240226	-41.94	1448	20240129	71.62	4280	-41.94	20240226	1448	71.62	20240129	4280	-41.94	20240226	1448	71.62	20240129	2.91	N	340360	100	43 억	808519	N	N	N	00	N
122	20241108	161034	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2520	360	2	16.67	20666281980	8247082	93.81	2275	2695	2235	2805	1515	2160	2505.93	1.54	113757	2506	2332	2036	1862	1566	2420	1950	43	645	100	1510	5	1	43388212	1093	-60.00	6.51	12	19.01	-42.00	387.00	4280	20240226	-41.12	1448	20240129	74.03	4280	-41.12	20240226	1448	74.03	20240129	4280	-41.12	20240226	1448	74.03	20240129	3.38	N	340360	100	43 억	667425	N	N	N	00	N
123	20241108	151044	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2530	370	2	17.13	20134442605	8035745	91.40	2275	2695	2235	2805	1515	2160	2505.66	1.54	74811	2506	2332	2036	1862	1566	2420	1950	43	645	100	1510	5	1	43388212	1098	-60.24	6.54	12	18.52	-42.00	387.00	4280	20240226	-40.89	1448	20240129	74.72	4280	-40.89	20240226	1448	74.72	20240129	4280	-40.89	20240226	1448	74.72	20240129	3.38	N	340360	100	43 억	667425	N	N	N	00	N
124	20241108	141041	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2645	485	2	22.45	18222524565	7290906	82.93	2275	2695	2235	2805	1515	2160	2499.40	1.54	-16605	2506	2332	2036	1862	1566	2420	1950	43	645	100	1510	5	1	43388212	1148	-62.98	6.83	12	16.80	-42.00	387.00	4280	20240226	-38.20	1448	20240129	82.67	4280	-38.20	20240226	1448	82.67	20240129	4280	-38.20	20240226	1448	82.67	20240129	3.38	N	340360	100	43 억	667425	N	N	N	00	N
125	20241108	131043	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2590	430	2	19.91	15291860210	6174821	70.24	2275	2650	2235	2805	1515	2160	2476.54	1.54	-27641	2506	2332	2036	1862	1566	2420	1950	43	645	100	1510	5	1	43388212	1124	-61.67	6.69	12	14.23	-42.00	387.00	4280	20240226	-39.49	1448	20240129	78.87	4280	-39.49	20240226	1448	78.87	20240129	4280	-39.49	20240226	1448	78.87	20240129	3.38	N	340360	100	43 억	667425	N	N	N	00	N
126	20241108	121043	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2530	370	2	17.13	14828461465	5993523	68.17	2275	2650	2235	2805	1515	2160	2474.14	1.54	-72030	2506	2332	2036	1862	1566	2420	1950	43	645	100	1510	5	1	43388212	1098	-60.24	6.54	12	13.81	-42.00	387.00	4280	20240226	-40.89	1448	20240129	74.72	4280	-40.89	20240226	1448	74.72	20240129	4280	-40.89	20240226	1448	74.72	20240129	3.38	N	340360	100	43 억	667425	N	N	N	00	N
127	20241108	111041	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2565	405	2	18.75	13733559900	5561450	63.26	2275	2650	2235	2805	1515	2160	2469.48	1.54	-51417	2506	2332	2036	1862	1566	2420	1950	43	645	100	1510	5	1	43388212	1113	-61.07	6.63	12	12.82	-42.00	387.00	4280	20240226	-40.07	1448	20240129	77.14	4280	-40.07	20240226	1448	77.14	20240129	4280	-40.07	20240226	1448	77.14	20240129	3.38	N	340360	100	43 억	667425	N	N	N	00	N
128	20241108	101051	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2575	415	2	19.21	12215969750	4973457	56.57	2275	2650	2235	2805	1515	2160	2456.30	1.54	-68803	2506	2332	2036	1862	1566	2420	1950	43	645	100	1510	5	1	43388212	1117	-61.31	6.65	12	11.46	-42.00	387.00	4280	20240226	-39.84	1448	20240129	77.83	4280	-39.84	20240226	1448	77.83	20240129	4280	-39.84	20240226	1448	77.83	20240129	3.38	N	340360	100	43 억	667425	N	N	N	00	N
129	20241108	091037	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2395	235	2	10.88	3649912185	1561935	17.77	2275	2445	2235	2805	1515	2160	2336.91	1.54	-46801	2506	2332	2036	1862	1566	2420	1950	43	645	100	1510	5	1	43388212	1039	-57.02	6.19	12	3.60	-42.00	387.00	4280	20240226	-44.04	1448	20240129	65.40	4280	-44.04	20240226	1448	65.40	20240129	4280	-44.04	20240226	1448	65.40	20240129	3.38	N	340360	100	43 억	667425	N	N	N	00	N
130	20241107	161034	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2160	459	2	26.98	17929365589	8719268	60.62	1793	2210	1740	2210	1191	1701	2056.25	2.16	-218628	2127	1914	1702	1489	1277	1808	1383	43	509	100	1190	5	1	43388212	937	-51.43	5.58	12	20.10	-42.00	387.00	4280	20240226	-49.53	1448	20240129	49.17	4280	-49.53	20240226	1448	49.17	20240129	4280	-49.53	20240226	1448	49.17	20240129	3.73	N	340360	100	43 억	936020	N	N	N	01	N
131	20241107	151040	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2200	499	2	29.34	17062466419	8320404	57.84	1793	2210	1740	2210	1191	1701	2050.68	2.16	-163215	2127	1914	1702	1489	1277	1808	1383	43	509	100	1190	5	1	43388212	955	-52.38	5.68	12	19.18	-42.00	387.00	4280	20240226	-48.60	1448	20240129	51.93	4280	-48.60	20240226	1448	51.93	20240129	4280	-48.60	20240226	1448	51.93	20240129	3.73	N	340360	100	43 억	936020	N	N	N	01	N
132	20241107	141044	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2205	504	2	29.63	15429324394	7577995	52.68	1793	2210	1740	2210	1191	1701	2036.07	2.16	-156720	2127	1914	1702	1489	1277	1808	1383	43	509	100	1190	5	1	43388212	957	-52.50	5.70	12	17.47	-42.00	387.00	4280	20240226	-48.48	1448	20240129	52.28	4280	-48.48	20240226	1448	52.28	20240129	4280	-48.48	20240226	1448	52.28	20240129	3.73	N	340360	100	43 억	936020	N	N	N	01	N
133	20241107	131044	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2190	489	2	28.75	11555994994	5816755	40.44	1793	2200	1740	2210	1191	1701	1986.67	2.16	-198126	2127	1914	1702	1489	1277	1808	1383	43	509	100	1190	5	1	43388212	950	-52.14	5.66	12	13.41	-42.00	387.00	4280	20240226	-48.83	1448	20240129	51.24	4280	-48.83	20240226	1448	51.24	20240129	4280	-48.83	20240226	1448	51.24	20240129	3.73	N	340360	100	43 억	936020	N	N	N	01	N
134	20241107	121038	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2060	359	2	21.11	9204232529	4713574	32.77	1793	2110	1740	2210	1191	1701	1952.71	2.16	-109886	2127	1914	1702	1489	1277	1808	1383	43	509	100	1190	5	1	43388212	894	-49.05	5.32	12	10.86	-42.00	387.00	4280	20240226	-51.87	1448	20240129	42.27	4280	-51.87	20240226	1448	42.27	20240129	4280	-51.87	20240226	1448	42.27	20240129	3.73	N	340360	100	43 억	936020	N	N	N	01	N
135	20241107	111034	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1992	291	2	17.11	8063478512	4158270	28.91	1793	2075	1740	2210	1191	1701	1939.14	2.16	-141333	2127	1914	1702	1489	1277	1808	1383	43	509	100	1190	1	1	43388212	864	-47.43	5.15	12	9.58	-42.00	387.00	4280	20240226	-53.46	1448	20240129	37.57	4280	-53.46	20240226	1448	37.57	20240129	4280	-53.46	20240226	1448	37.57	20240129	3.73	N	340360	100	43 억	936020	N	N	N	01	N
136	20241107	101036	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1929	228	2	13.40	6021319801	3140664	21.83	1793	2045	1740	2210	1191	1701	1917.21	2.16	-140764	2127	1914	1702	1489	1277	1808	1383	43	509	100	1190	1	1	43388212	837	-45.93	4.98	12	7.24	-42.00	387.00	4280	20240226	-54.93	1448	20240129	33.22	4280	-54.93	20240226	1448	33.22	20240129	4280	-54.93	20240226	1448	33.22	20240129	3.73	N	340360	100	43 억	936020	N	N	N	01	N
137	20241107	091039	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1985	284	2	16.70	2814713309	1485327	10.33	1793	2045	1740	2210	1191	1701	1895.01	2.16	-94930	2127	1914	1702	1489	1277	1808	1383	43	509	100	1190	1	1	43388212	861	-47.26	5.13	12	3.42	-42.00	387.00	4280	20240226	-53.62	1448	20240129	37.09	4280	-53.62	20240226	1448	37.09	20240129	4280	-53.62	20240226	1448	37.09	20240129	3.73	N	340360	100	43 억	936020	N	N	N	01	N
138	20241106	161048	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1701	-354	5	-17.23	24137053752	14329804	292.67	1860	1915	1490	2670	1440	2055	1684.39	0.66	648084	3288	2671	2363	1746	1438	2517	1592	43	615	100	1430	1	1	43388212	738	-40.50	4.40	12	33.03	-42.00	387.00	4280	20240226	-60.26	1448	20240129	17.47	4280	-60.26	20240226	1448	17.47	20240129	4280	-60.26	20240226	1448	17.47	20240129	4.17	N	340360	100	43 억	285134	N	N	N	00	N
139	20241106	151119	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1716	-339	5	-16.50	23839181249	14155285	289.10	1860	1915	1490	2670	1440	2055	1684.12	0.66	636566	3288	2671	2363	1746	1438	2517	1592	43	615	100	1430	1	1	43388212	745	-40.86	4.43	12	32.62	-42.00	387.00	4280	20240226	-59.91	1448	20240129	18.51	4280	-59.91	20240226	1448	18.51	20240129	4280	-59.91	20240226	1448	18.51	20240129	4.17	N	340360	100	43 억	285134	N	N	N	00	N
140	20241106	141107	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1751	-304	5	-14.79	22889198219	13601210	277.79	1860	1915	1490	2670	1440	2055	1682.88	0.66	648791	3288	2671	2363	1746	1438	2517	1592	43	615	100	1430	1	1	43388212	760	-41.69	4.52	12	31.35	-42.00	387.00	4280	20240226	-59.09	1448	20240129	20.93	4280	-59.09	20240226	1448	20.93	20240129	4280	-59.09	20240226	1448	20.93	20240129	4.17	N	340360	100	43 억	285134	N	N	N	00	N
141	20241106	131118	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1784	-271	5	-13.19	22341969207	13291285	271.46	1860	1915	1490	2670	1440	2055	1680.95	0.66	592935	3288	2671	2363	1746	1438	2517	1592	43	615	100	1430	1	1	43388212	774	-42.48	4.61	12	30.63	-42.00	387.00	4280	20240226	-58.32	1448	20240129	23.20	4280	-58.32	20240226	1448	23.20	20240129	4280	-58.32	20240226	1448	23.20	20240129	4.17	N	340360	100	43 억	285134	N	N	N	00	N
142	20241106	121043	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1765	-290	5	-14.11	21283474572	12687467	259.13	1860	1915	1490	2670	1440	2055	1677.52	0.66	598210	3288	2671	2363	1746	1438	2517	1592	43	615	100	1430	1	1	43388212	766	-42.02	4.56	12	29.24	-42.00	387.00	4280	20240226	-58.76	1448	20240129	21.89	4280	-58.76	20240226	1448	21.89	20240129	4280	-58.76	20240226	1448	21.89	20240129	4.17	N	340360	100	43 억	285134	N	N	N	00	N
143	20241106	111049	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1736	-319	5	-15.52	19571565232	11727752	239.52	1860	1915	1490	2670	1440	2055	1668.82	0.66	536635	3288	2671	2363	1746	1438	2517	1592	43	615	100	1430	1	1	43388212	753	-41.33	4.49	12	27.03	-42.00	387.00	4280	20240226	-59.44	1448	20240129	19.89	4280	-59.44	20240226	1448	19.89	20240129	4280	-59.44	20240226	1448	19.89	20240129	4.17	N	340360	100	43 억	285134	N	N	N	00	N
144	20241106	101054	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1757	-298	5	-14.50	17596227495	10599591	216.48	1860	1915	1490	2670	1440	2055	1660.09	0.66	780440	3288	2671	2363	1746	1438	2517	1592	43	615	100	1430	1	1	43388212	762	-41.83	4.54	12	24.43	-42.00	387.00	4280	20240226	-58.95	1448	20240129	21.34	4280	-58.95	20240226	1448	21.34	20240129	4280	-58.95	20240226	1448	21.34	20240129	4.17	N	340360	100	43 억	285134	N	N	N	00	N
145	20241106	091047	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1536	-519	5	-25.26	7110473933	4198454	85.75	1860	1915	1532	2670	1440	2055	1693.59	0.66	754098	3288	2671	2363	1746	1438	2517	1592	43	615	100	1430	1	1	43388212	666	-36.57	3.97	12	9.68	-42.00	387.00	4280	20240226	-64.11	1448	20240129	6.08	4280	-64.11	20240226	1448	6.08	20240129	4280	-64.11	20240226	1448	6.08	20240129	4.17	N	340360	100	43 억	285134	N	N	N	00	N
146	20241105	161015	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2055	-875	4	-29.86	11651863910	4888838	192.68	2980	2980	2055	3805	2055	2930	2383.62	1.35	-312450	3323	3126	2883	2686	2443	3225	2785	43	875	100	2050	5	1	43388212	892	-48.93	5.31	12	11.27	-42.00	387.00	4280	20240226	-51.99	1448	20240129	41.92	4280	-51.99	20240226	1448	41.92	20240129	4280	-51.99	20240226	1448	41.92	20240129	4.21	N	340360	100	43 억	586349	N	N	N	00	N
147	20241105	151038	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2055	-875	4	-29.86	11468962745	4799835	189.17	2980	2980	2055	3805	2055	2930	2389.45	1.35	-312450	3323	3126	2883	2686	2443	3225	2785	43	875	100	2050	5	1	43388212	892	-48.93	5.31	12	11.06	-42.00	387.00	4280	20240226	-51.99	1448	20240129	41.92	4280	-51.99	20240226	1448	41.92	20240129	4280	-51.99	20240226	1448	41.92	20240129	4.21	N	340360	100	43 억	586349	N	N	N	00	N
148	20241105	141032	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2630	-300	5	-10.24	4954164400	1830120	72.13	2980	2980	2525	3805	2055	2930	2707.02	1.35	-437545	3323	3126	2883	2686	2443	3225	2785	43	875	100	2050	5	1	43388212	1141	-62.62	6.80	12	4.22	-42.00	387.00	4280	20240226	-38.55	1448	20240129	81.63	4280	-38.55	20240226	1448	81.63	20240129	4280	-38.55	20240226	1448	81.63	20240129	4.21	N	340360	100	43 억	586349	N	N	N	00	N
149	20241105	131041	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2640	-290	5	-9.90	4732341465	1746193	68.82	2980	2980	2525	3805	2055	2930	2710.09	1.35	-410593	3323	3126	2883	2686	2443	3225	2785	43	875	100	2050	5	1	43388212	1145	-62.86	6.82	12	4.02	-42.00	387.00	4280	20240226	-38.32	1448	20240129	82.32	4280	-38.32	20240226	1448	82.32	20240129	4280	-38.32	20240226	1448	82.32	20240129	4.21	N	340360	100	43 억	586349	N	N	N	00	N
150	20241105	121030	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2610	-320	5	-10.92	4373203120	1607957	63.37	2980	2980	2525	3805	2055	2930	2719.73	1.35	-394424	3323	3126	2883	2686	2443	3225	2785	43	875	100	2050	5	1	43388212	1132	-62.14	6.74	12	3.71	-42.00	387.00	4280	20240226	-39.02	1448	20240129	80.25	4280	-39.02	20240226	1448	80.25	20240129	4280	-39.02	20240226	1448	80.25	20240129	4.21	N	340360	100	43 억	586349	N	N	N	00	N
151	20241105	111016	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2670	-260	5	-8.87	3547635530	1292715	50.95	2980	2980	2525	3805	2055	2930	2744.33	1.35	-338660	3323	3126	2883	2686	2443	3225	2785	43	875	100	2050	5	1	43388212	1158	-63.57	6.90	12	2.98	-42.00	387.00	4280	20240226	-37.62	1448	20240129	84.39	4280	-37.62	20240226	1448	84.39	20240129	4280	-37.62	20240226	1448	84.39	20240129	4.21	N	340360	100	43 억	586349	N	N	N	00	N
152	20241105	101027	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2795	-135	5	-4.61	1667300175	583863	23.01	2980	2980	2760	3805	2055	2930	2855.64	1.35	-125077	3323	3126	2883	2686	2443	3225	2785	43	875	100	2050	5	1	43388212	1213	-66.55	7.22	12	1.35	-42.00	387.00	4280	20240226	-34.70	1448	20240129	93.02	4280	-34.70	20240226	1448	93.02	20240129	4280	-34.70	20240226	1448	93.02	20240129	4.21	N	340360	100	43 억	586349	N	N	N	00	N
153	20241105	091022	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2910	-20	5	-0.68	467155305	159681	6.29	2980	2980	2885	3805	2055	2930	2925.55	1.35	-18311	3323	3126	2883	2686	2443	3225	2785	43	875	100	2050	5	1	43388212	1263	-69.29	7.52	12	0.37	-42.00	387.00	4280	20240226	-32.01	1448	20240129	100.97	4280	-32.01	20240226	1448	100.97	20240129	4280	-32.01	20240226	1448	100.97	20240129	4.21	N	340360	100	43 억	586349	N	N	N	00	N
154	20241104	161015	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2930	210	2	7.72	7355150295	2519336	274.80	2640	3080	2640	3535	1905	2720	2919.48	0.27	474882	2853	2786	2683	2616	2513	2735	2565	43	815	100	1900	5	1	43388212	1271	-69.76	7.57	12	5.81	-42.00	387.00	4280	20240226	-31.54	1448	20240129	102.35	4280	-31.54	20240226	1448	102.35	20240129	4280	-31.54	20240226	1448	102.35	20240129	4.15	N	340360	100	43 억	118308	N	N	N	00	N
155	20241104	151034	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2935	215	2	7.90	7164865330	2454317	267.71	2640	3080	2640	3535	1905	2720	2919.29	0.27	461025	2853	2786	2683	2616	2513	2735	2565	43	815	100	1900	5	1	43388212	1273	-69.88	7.58	12	5.66	-42.00	387.00	4280	20240226	-31.43	1448	20240129	102.69	4280	-31.43	20240226	1448	102.69	20240129	4280	-31.43	20240226	1448	102.69	20240129	4.15	N	340360	100	43 억	118308	N	N	N	00	N
156	20241104	141016	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2965	245	2	9.01	6537663670	2241012	244.44	2640	3080	2640	3535	1905	2720	2917.28	0.27	445298	2853	2786	2683	2616	2513	2735	2565	43	815	100	1900	5	1	43388212	1286	-70.60	7.66	12	5.17	-42.00	387.00	4280	20240226	-30.72	1448	20240129	104.77	4280	-30.72	20240226	1448	104.77	20240129	4280	-30.72	20240226	1448	104.77	20240129	4.15	N	340360	100	43 억	118308	N	N	N	00	N
157	20241104	130943	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2930	210	2	7.72	6100422695	2093462	228.35	2640	3080	2640	3535	1905	2720	2914.04	0.27	414097	2853	2786	2683	2616	2513	2735	2565	43	815	100	1900	5	1	43388212	1271	-69.76	7.57	12	4.82	-42.00	387.00	4280	20240226	-31.54	1448	20240129	102.35	4280	-31.54	20240226	1448	102.35	20240129	4280	-31.54	20240226	1448	102.35	20240129	4.15	N	340360	100	43 억	118308	N	N	N	00	N
158	20241104	121000	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2905	185	2	6.80	5832550905	2001226	218.29	2640	3080	2640	3535	1905	2720	2914.49	0.27	391832	2853	2786	2683	2616	2513	2735	2565	43	815	100	1900	5	1	43388212	1260	-69.17	7.51	12	4.61	-42.00	387.00	4280	20240226	-32.13	1448	20240129	100.62	4280	-32.13	20240226	1448	100.62	20240129	4280	-32.13	20240226	1448	100.62	20240129	4.15	N	340360	100	43 억	118308	N	N	N	00	N
159	20241104	110954	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2970	250	2	9.19	5057626820	1736192	189.38	2640	3080	2640	3535	1905	2720	2913.06	0.27	293353	2853	2786	2683	2616	2513	2735	2565	43	815	100	1900	5	1	43388212	1289	-70.71	7.67	12	4.00	-42.00	387.00	4280	20240226	-30.61	1448	20240129	105.11	4280	-30.61	20240226	1448	105.11	20240129	4280	-30.61	20240226	1448	105.11	20240129	4.15	N	340360	100	43 억	118308	N	N	N	00	N
160	20241104	100944	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2845	125	2	4.60	1634807035	584415	63.75	2640	2870	2640	3535	1905	2720	2797.34	0.27	197325	2853	2786	2683	2616	2513	2735	2565	43	815	100	1900	5	1	43388212	1234	-67.74	7.35	12	1.35	-42.00	387.00	4280	20240226	-33.53	1448	20240129	96.48	4280	-33.53	20240226	1448	96.48	20240129	4280	-33.53	20240226	1448	96.48	20240129	4.15	N	340360	100	43 억	118308	N	N	N	00	N
161	20241104	091003	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2750	30	2	1.10	185698555	68452	7.47	2640	2755	2640	3535	1905	2720	2712.83	0.27	10337	2853	2786	2683	2616	2513	2735	2565	43	815	100	1900	5	1	43388212	1193	-65.48	7.11	12	0.16	-42.00	387.00	4280	20240226	-35.75	1448	20240129	89.92	4280	-35.75	20240226	1448	89.92	20240129	4280	-35.75	20240226	1448	89.92	20240129	4.15	N	340360	100	43 억	118308	N	N	N	00	N
162	20241101	160924	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2720	-30	5	-1.09	2397884460	906138	147.69	2750	2750	2580	3575	1925	2750	2646.19	0.48	-89741	2896	2822	2776	2702	2656	2800	2680	43	825	100	1920	5	1	43388212	1180	-64.76	7.03	12	2.09	-42.00	387.00	4280	20240226	-36.45	1448	20240129	87.85	4280	-36.45	20240226	1448	87.85	20240129	4280	-36.45	20240226	1448	87.85	20240129	4.14	N	340360	100	43 억	207784	N	N	N	00	N
163	20241101	150943	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2645	-105	5	-3.82	2243040345	848747	138.33	2750	2750	2580	3575	1925	2750	2642.77	0.48	-82394	2896	2822	2776	2702	2656	2800	2680	43	825	100	1920	5	1	43388212	1148	-62.98	6.83	12	1.96	-42.00	387.00	4280	20240226	-38.20	1448	20240129	82.67	4280	-38.20	20240226	1448	82.67	20240129	4280	-38.20	20240226	1448	82.67	20240129	4.14	N	340360	100	43 억	207784	N	N	N	00	N
164	20241101	140903	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2615	-135	5	-4.91	1768241040	666696	108.66	2750	2750	2580	3575	1925	2750	2652.24	0.48	-60631	2896	2822	2776	2702	2656	2800	2680	43	825	100	1920	5	1	43388212	1135	-62.26	6.76	12	1.54	-42.00	387.00	4280	20240226	-38.90	1448	20240129	80.59	4280	-38.90	20240226	1448	80.59	20240129	4280	-38.90	20240226	1448	80.59	20240129	4.14	N	340360	100	43 억	207784	N	N	N	00	N
165	20241101	131115	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2680	-70	5	-2.55	1246242280	469363	76.50	2750	2750	2600	3575	1925	2750	2655.18	0.48	-52975	2896	2822	2776	2702	2656	2800	2680	43	825	100	1920	5	1	43388212	1163	-63.81	6.93	12	1.08	-42.00	387.00	4280	20240226	-37.38	1448	20240129	85.08	4280	-37.38	20240226	1448	85.08	20240129	4280	-37.38	20240226	1448	85.08	20240129	4.14	N	340360	100	43 억	207784	N	N	N	00	N
166	20241101	121116	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2650	-100	5	-3.64	1145796420	431686	70.36	2750	2750	2600	3575	1925	2750	2654.24	0.48	-44821	2896	2822	2776	2702	2656	2800	2680	43	825	100	1920	5	1	43388212	1150	-63.10	6.85	12	0.99	-42.00	387.00	4280	20240226	-38.08	1448	20240129	83.01	4280	-38.08	20240226	1448	83.01	20240129	4280	-38.08	20240226	1448	83.01	20240129	4.14	N	340360	100	43 억	207784	N	N	N	00	N
167	20241101	111112	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2630	-120	5	-4.36	856352290	321389	52.38	2750	2750	2620	3575	1925	2750	2664.54	0.48	-34749	2896	2822	2776	2702	2656	2800	2680	43	825	100	1920	5	1	43388212	1141	-62.62	6.80	12	0.74	-42.00	387.00	4280	20240226	-38.55	1448	20240129	81.63	4280	-38.55	20240226	1448	81.63	20240129	4280	-38.55	20240226	1448	81.63	20240129	4.14	N	340360	100	43 억	207784	N	N	N	00	N
168	20241101	101114	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2650	-100	5	-3.64	620818400	232100	37.83	2750	2750	2640	3575	1925	2750	2674.79	0.48	-17585	2896	2822	2776	2702	2656	2800	2680	43	825	100	1920	5	1	43388212	1150	-63.10	6.85	12	0.53	-42.00	387.00	4280	20240226	-38.08	1448	20240129	83.01	4280	-38.08	20240226	1448	83.01	20240129	4280	-38.08	20240226	1448	83.01	20240129	4.14	N	340360	100	43 억	207784	N	N	N	00	N
169	20241101	091111	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2700	-50	5	-1.82	93677270	34663	5.65	2750	2750	2680	3575	1925	2750	2702.51	0.48	-4994	2896	2822	2776	2702	2656	2800	2680	43	825	100	1920	5	1	43388212	1171	-64.29	6.98	12	0.08	-42.00	387.00	4280	20240226	-36.92	1448	20240129	86.46	4280	-36.92	20240226	1448	86.46	20240129	4280	-36.92	20240226	1448	86.46	20240129	4.14	N	340360	100	43 억	207784	N	N	N	00	N

72 KiB Raw Blame History

72 KiB

Raw Blame History