KissMeData/035460/price/prices-20241101.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

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

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1770	-9	5	-0.51	24347642	13806	51.11	1778	1810	1750	2310	1246	1779	1763.28	0.36	-1405	1823	1800	1786	1763	1749	1794	1757	73	531	500	1280	1	1	14577340	258	7.94	0.66	12	0.09	223.00	2664.00	2730	20240111	-35.16	1659	20241115	6.69	2730	-35.16	20240111	1659	6.69	20241115	2730	-35.16	20240111	1659	6.69	20241115	0.60	N	035460	500	72 억	52837	N	N	N	N
3	20241129	150453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1758	-21	5	-1.18	20183691	11454	42.41	1778	1810	1750	2310	1246	1779	1762.15	0.36	-1232	1823	1800	1786	1763	1749	1794	1757	73	531	500	1280	1	1	14577340	256	7.88	0.66	12	0.08	223.00	2664.00	2730	20240111	-35.60	1659	20241115	5.97	2730	-35.60	20240111	1659	5.97	20241115	2730	-35.60	20240111	1659	5.97	20241115	0.60	N	035460	500	72 억	52837	N	N	N	N
4	20241129	140452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1766	-13	5	-0.73	17060830	9679	35.83	1778	1810	1750	2310	1246	1779	1762.66	0.36	-1285	1823	1800	1786	1763	1749	1794	1757	73	531	500	1280	1	1	14577340	257	7.92	0.66	12	0.07	223.00	2664.00	2730	20240111	-35.31	1659	20241115	6.45	2730	-35.31	20240111	1659	6.45	20241115	2730	-35.31	20240111	1659	6.45	20241115	0.60	N	035460	500	72 억	52837	N	N	N	N
5	20241129	130452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1759	-20	5	-1.12	15199745	8621	31.92	1778	1810	1750	2310	1246	1779	1763.11	0.36	-1300	1823	1800	1786	1763	1749	1794	1757	73	531	500	1280	1	1	14577340	256	7.89	0.66	12	0.06	223.00	2664.00	2730	20240111	-35.57	1659	20241115	6.03	2730	-35.57	20240111	1659	6.03	20241115	2730	-35.57	20240111	1659	6.03	20241115	0.60	N	035460	500	72 억	52837	N	N	N	N
6	20241129	120454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1767	-12	5	-0.67	14963777	8487	31.42	1778	1810	1750	2310	1246	1779	1763.14	0.36	-1312	1823	1800	1786	1763	1749	1794	1757	73	531	500	1280	1	1	14577340	258	7.92	0.66	12	0.06	223.00	2664.00	2730	20240111	-35.27	1659	20241115	6.51	2730	-35.27	20240111	1659	6.51	20241115	2730	-35.27	20240111	1659	6.51	20241115	0.60	N	035460	500	72 억	52837	N	N	N	N
7	20241129	110454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1755	-24	5	-1.35	13834978	7844	29.04	1778	1810	1750	2310	1246	1779	1763.77	0.36	-1471	1823	1800	1786	1763	1749	1794	1757	73	531	500	1280	1	1	14577340	256	7.87	0.66	12	0.05	223.00	2664.00	2730	20240111	-35.71	1659	20241115	5.79	2730	-35.71	20240111	1659	5.79	20241115	2730	-35.71	20240111	1659	5.79	20241115	0.60	N	035460	500	72 억	52837	N	N	N	N
8	20241129	100452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1760	-19	5	-1.07	9895963	5612	20.78	1778	1810	1750	2310	1246	1779	1763.36	0.36	-1421	1823	1800	1786	1763	1749	1794	1757	73	531	500	1280	1	1	14577340	257	7.89	0.66	12	0.04	223.00	2664.00	2730	20240111	-35.53	1659	20241115	6.09	2730	-35.53	20240111	1659	6.09	20241115	2730	-35.53	20240111	1659	6.09	20241115	0.60	N	035460	500	72 억	52837	N	N	N	N
9	20241129	090452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1799	20	2	1.12	1550980	878	3.25	1778	1810	1750	2310	1246	1779	1766.49	0.36	-42	1823	1800	1786	1763	1749	1794	1757	73	531	500	1280	1	1	14577340	262	8.07	0.68	12	0.01	223.00	2664.00	2730	20240111	-34.10	1659	20241115	8.44	2730	-34.10	20240111	1659	8.44	20241115	2730	-34.10	20240111	1659	8.44	20241115	0.60	N	035460	500	72 억	52837	N	N	N	N
10	20241128	160447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1779	-21	5	-1.17	47973390	27002	42.50	1800	1809	1772	2340	1260	1800	1776.66	0.36	394	1864	1831	1803	1770	1742	1848	1787	73	540	500	1290	1	1	14577340	259	7.98	0.67	12	0.19	223.00	2664.00	2730	20240111	-34.84	1659	20241115	7.23	2730	-34.84	20240111	1659	7.23	20241115	2730	-34.84	20240111	1659	7.23	20241115	0.64	N	035460	500	72 억	52443	N	N	N	N
11	20241128	150455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1778	-22	5	-1.22	43679949	24585	38.69	1800	1809	1772	2340	1260	1800	1776.69	0.36	846	1864	1831	1803	1770	1742	1848	1787	73	540	500	1290	1	1	14577340	259	7.97	0.67	12	0.17	223.00	2664.00	2730	20240111	-34.87	1659	20241115	7.17	2730	-34.87	20240111	1659	7.17	20241115	2730	-34.87	20240111	1659	7.17	20241115	0.64	N	035460	500	72 억	52443	N	N	N	N
12	20241128	140456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1779	-21	5	-1.17	41775597	23511	37.00	1800	1809	1772	2340	1260	1800	1776.85	0.36	848	1864	1831	1803	1770	1742	1848	1787	73	540	500	1290	1	1	14577340	259	7.98	0.67	12	0.16	223.00	2664.00	2730	20240111	-34.84	1659	20241115	7.23	2730	-34.84	20240111	1659	7.23	20241115	2730	-34.84	20240111	1659	7.23	20241115	0.64	N	035460	500	72 억	52443	N	N	N	N
13	20241128	130453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1778	-22	5	-1.22	40229416	22640	35.63	1800	1809	1772	2340	1260	1800	1776.92	0.36	851	1864	1831	1803	1770	1742	1848	1787	73	540	500	1290	1	1	14577340	259	7.97	0.67	12	0.16	223.00	2664.00	2730	20240111	-34.87	1659	20241115	7.17	2730	-34.87	20240111	1659	7.17	20241115	2730	-34.87	20240111	1659	7.17	20241115	0.64	N	035460	500	72 억	52443	N	N	N	N
14	20241128	120457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1778	-22	5	-1.22	36369548	20467	32.21	1800	1809	1772	2340	1260	1800	1776.98	0.36	489	1864	1831	1803	1770	1742	1848	1787	73	540	500	1290	1	1	14577340	259	7.97	0.67	12	0.14	223.00	2664.00	2730	20240111	-34.87	1659	20241115	7.17	2730	-34.87	20240111	1659	7.17	20241115	2730	-34.87	20240111	1659	7.17	20241115	0.64	N	035460	500	72 억	52443	N	N	N	N
15	20241128	110458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1777	-23	5	-1.28	33793912	19018	29.93	1800	1809	1772	2340	1260	1800	1776.94	0.36	494	1864	1831	1803	1770	1742	1848	1787	73	540	500	1290	1	1	14577340	259	7.97	0.67	12	0.13	223.00	2664.00	2730	20240111	-34.91	1659	20241115	7.11	2730	-34.91	20240111	1659	7.11	20241115	2730	-34.91	20240111	1659	7.11	20241115	0.64	N	035460	500	72 억	52443	N	N	N	N
16	20241128	100455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1781	-19	5	-1.06	24298381	13662	21.50	1800	1809	1772	2340	1260	1800	1778.54	0.36	3555	1864	1831	1803	1770	1742	1848	1787	73	540	500	1290	1	1	14577340	260	7.99	0.67	12	0.09	223.00	2664.00	2730	20240111	-34.76	1659	20241115	7.35	2730	-34.76	20240111	1659	7.35	20241115	2730	-34.76	20240111	1659	7.35	20241115	0.64	N	035460	500	72 억	52443	N	N	N	N
17	20241128	090454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1800	0	3	0.00	3130308	1739	2.74	1800	1809	1800	2340	1260	1800	1800.06	0.36	-347	1864	1831	1803	1770	1742	1848	1787	73	540	500	1290	1	1	14577340	262	8.07	0.68	12	0.01	223.00	2664.00	2730	20240111	-34.07	1659	20241115	8.50	2730	-34.07	20240111	1659	8.50	20241115	2730	-34.07	20240111	1659	8.50	20241115	0.64	N	035460	500	72 억	52443	N	N	N	N
18	20241127	160443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1800	14	2	0.78	114399174	63538	62.62	1785	1836	1775	2320	1251	1786	1800.48	0.27	13736	1913	1849	1793	1729	1673	1881	1761	73	534	500	1280	1	1	14577340	262	8.07	0.68	12	0.44	223.00	2664.00	2730	20240111	-34.07	1659	20241115	8.50	2730	-34.07	20240111	1659	8.50	20241115	2730	-34.07	20240111	1659	8.50	20241115	0.64	N	035460	500	72 억	38678	N	N	N	N
19	20241127	150451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1798	12	2	0.67	105002513	58301	57.46	1785	1836	1775	2320	1251	1786	1801.04	0.27	16719	1913	1849	1793	1729	1673	1881	1761	73	534	500	1280	1	1	14577340	262	8.06	0.67	12	0.40	223.00	2664.00	2730	20240111	-34.14	1659	20241115	8.38	2730	-34.14	20240111	1659	8.38	20241115	2730	-34.14	20240111	1659	8.38	20241115	0.64	N	035460	500	72 억	38678	N	N	N	N
20	20241127	140450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1783	-3	5	-0.17	101832251	56525	55.71	1785	1836	1775	2320	1251	1786	1801.54	0.27	16664	1913	1849	1793	1729	1673	1881	1761	73	534	500	1280	1	1	14577340	260	8.00	0.67	12	0.39	223.00	2664.00	2730	20240111	-34.69	1659	20241115	7.47	2730	-34.69	20240111	1659	7.47	20241115	2730	-34.69	20240111	1659	7.47	20241115	0.64	N	035460	500	72 억	38678	N	N	N	N
21	20241127	130447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1798	12	2	0.67	97928168	54335	53.55	1785	1836	1775	2320	1251	1786	1802.30	0.27	16561	1913	1849	1793	1729	1673	1881	1761	73	534	500	1280	1	1	14577340	262	8.06	0.67	12	0.37	223.00	2664.00	2730	20240111	-34.14	1659	20241115	8.38	2730	-34.14	20240111	1659	8.38	20241115	2730	-34.14	20240111	1659	8.38	20241115	0.64	N	035460	500	72 억	38678	N	N	N	N
22	20241127	120451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1808	22	2	1.23	89429290	49594	48.88	1785	1836	1775	2320	1251	1786	1803.23	0.27	17655	1913	1849	1793	1729	1673	1881	1761	73	534	500	1280	1	1	14577340	264	8.11	0.68	12	0.34	223.00	2664.00	2730	20240111	-33.77	1659	20241115	8.98	2730	-33.77	20240111	1659	8.98	20241115	2730	-33.77	20240111	1659	8.98	20241115	0.64	N	035460	500	72 억	38678	N	N	N	N
23	20241127	110451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1800	14	2	0.78	86232392	47818	47.13	1785	1836	1775	2320	1251	1786	1803.35	0.27	17680	1913	1849	1793	1729	1673	1881	1761	73	534	500	1280	1	1	14577340	262	8.07	0.68	12	0.33	223.00	2664.00	2730	20240111	-34.07	1659	20241115	8.50	2730	-34.07	20240111	1659	8.50	20241115	2730	-34.07	20240111	1659	8.50	20241115	0.64	N	035460	500	72 억	38678	N	N	N	N
24	20241127	100450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1806	20	2	1.12	80821372	44818	44.17	1785	1836	1775	2320	1251	1786	1803.32	0.27	17542	1913	1849	1793	1729	1673	1881	1761	73	534	500	1280	1	1	14577340	263	8.10	0.68	12	0.31	223.00	2664.00	2730	20240111	-33.85	1659	20241115	8.86	2730	-33.85	20240111	1659	8.86	20241115	2730	-33.85	20240111	1659	8.86	20241115	0.64	N	035460	500	72 억	38678	N	N	N	N
25	20241127	090448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1800	14	2	0.78	7535082	4222	4.16	1785	1800	1775	2320	1251	1786	1784.72	0.27	-113	1913	1849	1793	1729	1673	1881	1761	73	534	500	1280	1	1	14577340	262	8.07	0.68	12	0.03	223.00	2664.00	2730	20240111	-34.07	1659	20241115	8.50	2730	-34.07	20240111	1659	8.50	20241115	2730	-34.07	20240111	1659	8.50	20241115	0.64	N	035460	500	72 억	38678	N	N	N	N
26	20241126	160447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1786	51	2	2.94	178768797	99081	1149.83	1744	1857	1737	2255	1215	1735	1804.27	0.34	-11049	1763	1749	1735	1721	1707	1756	1728	73	520	500	1240	1	1	14577340	260	8.01	0.67	12	0.68	223.00	2664.00	2730	20240111	-34.58	1659	20241115	7.66	2730	-34.58	20240111	1659	7.66	20241115	2730	-34.58	20240111	1659	7.66	20241115	0.65	N	035460	500	72 억	49669	N	N	N	N
27	20241126	150447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1770	35	2	2.02	169742315	94032	1091.24	1744	1857	1737	2255	1215	1735	1805.15	0.34	-11384	1763	1749	1735	1721	1707	1756	1728	73	520	500	1240	1	1	14577340	258	7.94	0.66	12	0.65	223.00	2664.00	2730	20240111	-35.16	1659	20241115	6.69	2730	-35.16	20240111	1659	6.69	20241115	2730	-35.16	20240111	1659	6.69	20241115	0.65	N	035460	500	72 억	49669	N	N	N	N
28	20241126	140447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1764	29	2	1.67	148543120	82085	952.59	1744	1857	1737	2255	1215	1735	1809.63	0.34	-14369	1763	1749	1735	1721	1707	1756	1728	73	520	500	1240	1	1	14577340	257	7.91	0.66	12	0.56	223.00	2664.00	2730	20240111	-35.38	1659	20241115	6.33	2730	-35.38	20240111	1659	6.33	20241115	2730	-35.38	20240111	1659	6.33	20241115	0.65	N	035460	500	72 억	49669	N	N	N	N
29	20241126	130445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1774	39	2	2.25	147999776	81778	949.03	1744	1857	1737	2255	1215	1735	1809.77	0.34	-14369	1763	1749	1735	1721	1707	1756	1728	73	520	500	1240	1	1	14577340	259	7.96	0.67	12	0.56	223.00	2664.00	2730	20240111	-35.02	1659	20241115	6.93	2730	-35.02	20240111	1659	6.93	20241115	2730	-35.02	20240111	1659	6.93	20241115	0.65	N	035460	500	72 억	49669	N	N	N	N
30	20241126	120450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1779	44	2	2.54	140826300	77720	901.94	1744	1857	1737	2255	1215	1735	1811.97	0.34	-14263	1763	1749	1735	1721	1707	1756	1728	73	520	500	1240	1	1	14577340	259	7.98	0.67	12	0.53	223.00	2664.00	2730	20240111	-34.84	1659	20241115	7.23	2730	-34.84	20240111	1659	7.23	20241115	2730	-34.84	20240111	1659	7.23	20241115	0.65	N	035460	500	72 억	49669	N	N	N	N
31	20241126	110454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1780	45	2	2.59	136715170	75410	875.13	1744	1857	1737	2255	1215	1735	1812.96	0.34	-14192	1763	1749	1735	1721	1707	1756	1728	73	520	500	1240	1	1	14577340	259	7.98	0.67	12	0.52	223.00	2664.00	2730	20240111	-34.80	1659	20241115	7.29	2730	-34.80	20240111	1659	7.29	20241115	2730	-34.80	20240111	1659	7.29	20241115	0.65	N	035460	500	72 억	49669	N	N	N	N
32	20241126	100452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1800	65	2	3.75	127914007	70455	817.63	1744	1857	1737	2255	1215	1735	1815.54	0.34	-14369	1763	1749	1735	1721	1707	1756	1728	73	520	500	1240	1	1	14577340	262	8.07	0.68	12	0.48	223.00	2664.00	2730	20240111	-34.07	1659	20241115	8.50	2730	-34.07	20240111	1659	8.50	20241115	2730	-34.07	20240111	1659	8.50	20241115	0.65	N	035460	500	72 억	49669	N	N	N	N
33	20241126	090447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1755	20	2	1.15	5468315	3123	36.24	1744	1755	1744	2255	1215	1735	1750.98	0.34	-1316	1763	1749	1735	1721	1707	1756	1728	73	520	500	1240	1	1	14577340	256	7.87	0.66	12	0.02	223.00	2664.00	2730	20240111	-35.71	1659	20241115	5.79	2730	-35.71	20240111	1659	5.79	20241115	2730	-35.71	20240111	1659	5.79	20241115	0.65	N	035460	500	72 억	49669	N	N	N	N
34	20241125	160438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1735	-9	5	-0.52	14951388	8612	73.97	1731	1749	1721	2265	1221	1744	1736.11	0.34	-298	1766	1754	1743	1731	1720	1749	1726	73	521	500	1250	1	1	14577340	253	7.78	0.65	12	0.06	223.00	2664.00	2730	20240111	-36.45	1659	20241115	4.58	2730	-36.45	20240111	1659	4.58	20241115	2730	-36.45	20240111	1659	4.58	20241115	0.69	N	035460	500	72 억	49951	N	N	N	N
35	20241125	150446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1745	1	2	0.06	13956583	8039	69.05	1731	1749	1721	2265	1221	1744	1736.11	0.34	-298	1766	1754	1743	1731	1720	1749	1726	73	521	500	1250	1	1	14577340	254	7.83	0.66	12	0.06	223.00	2664.00	2730	20240111	-36.08	1659	20241115	5.18	2730	-36.08	20240111	1659	5.18	20241115	2730	-36.08	20240111	1659	5.18	20241115	0.69	N	035460	500	72 억	49951	N	N	N	N
36	20241125	140446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1746	2	2	0.11	13711927	7898	67.83	1731	1749	1721	2265	1221	1744	1736.13	0.34	-298	1766	1754	1743	1731	1720	1749	1726	73	521	500	1250	1	1	14577340	255	7.83	0.66	12	0.05	223.00	2664.00	2730	20240111	-36.04	1659	20241115	5.24	2730	-36.04	20240111	1659	5.24	20241115	2730	-36.04	20240111	1659	5.24	20241115	0.69	N	035460	500	72 억	49951	N	N	N	N
37	20241125	130442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1742	-2	5	-0.11	9733893	5619	48.26	1731	1749	1721	2265	1221	1744	1732.32	0.34	20	1766	1754	1743	1731	1720	1749	1726	73	521	500	1250	1	1	14577340	254	7.81	0.65	12	0.04	223.00	2664.00	2730	20240111	-36.19	1659	20241115	5.00	2730	-36.19	20240111	1659	5.00	20241115	2730	-36.19	20240111	1659	5.00	20241115	0.69	N	035460	500	72 억	49951	N	N	N	N
38	20241125	120447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1742	-2	5	-0.11	7193365	4156	35.70	1731	1749	1721	2265	1221	1744	1730.84	0.34	11	1766	1754	1743	1731	1720	1749	1726	73	521	500	1250	1	1	14577340	254	7.81	0.65	12	0.03	223.00	2664.00	2730	20240111	-36.19	1659	20241115	5.00	2730	-36.19	20240111	1659	5.00	20241115	2730	-36.19	20240111	1659	5.00	20241115	0.69	N	035460	500	72 억	49951	N	N	N	N
39	20241125	110444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1745	1	2	0.06	7127182	4118	35.37	1731	1749	1721	2265	1221	1744	1730.74	0.34	11	1766	1754	1743	1731	1720	1749	1726	73	521	500	1250	1	1	14577340	254	7.83	0.66	12	0.03	223.00	2664.00	2730	20240111	-36.08	1659	20241115	5.18	2730	-36.08	20240111	1659	5.18	20241115	2730	-36.08	20240111	1659	5.18	20241115	0.69	N	035460	500	72 억	49951	N	N	N	N
40	20241125	100439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1744	0	3	0.00	6488646	3752	32.23	1731	1749	1721	2265	1221	1744	1729.38	0.34	48	1766	1754	1743	1731	1720	1749	1726	73	521	500	1250	1	1	14577340	254	7.82	0.65	12	0.03	223.00	2664.00	2730	20240111	-36.12	1659	20241115	5.12	2730	-36.12	20240111	1659	5.12	20241115	2730	-36.12	20240111	1659	5.12	20241115	0.69	N	035460	500	72 억	49951	N	N	N	N
41	20241125	090440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1746	2	2	0.11	10401	6	0.05	1731	1746	1731	2265	1221	1744	1733.50	0.34	0	1766	1754	1743	1731	1720	1749	1726	73	521	500	1250	1	1	14577340	255	7.83	0.66	12	0.00	223.00	2664.00	2730	20240111	-36.04	1659	20241115	5.24	2730	-36.04	20240111	1659	5.24	20241115	2730	-36.04	20240111	1659	5.24	20241115	0.69	N	035460	500	72 억	49951	N	N	N	N
42	20241122	160420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1744	-4	5	-0.23	20250127	11641	31.54	1748	1755	1732	2270	1224	1748	1739.55	0.34	-239	1783	1765	1737	1719	1691	1774	1728	73	522	500	1250	1	1	14577340	254	7.82	0.65	12	0.08	223.00	2664.00	2730	20240111	-36.12	1659	20241115	5.12	2730	-36.12	20240111	1659	5.12	20241115	2730	-36.12	20240111	1659	5.12	20241115	0.69	N	035460	500	72 억	50131	N	N	N	N
43	20241122	150421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1735	-13	5	-0.74	16419276	9433	25.56	1748	1755	1732	2270	1224	1748	1740.62	0.34	-222	1783	1765	1737	1719	1691	1774	1728	73	522	500	1250	1	1	14577340	253	7.78	0.65	12	0.06	223.00	2664.00	2730	20240111	-36.45	1659	20241115	4.58	2730	-36.45	20240111	1659	4.58	20241115	2730	-36.45	20240111	1659	4.58	20241115	0.69	N	035460	500	72 억	50131	N	N	N	N
44	20241122	140424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1744	-4	5	-0.23	10829513	6210	16.83	1748	1755	1733	2270	1224	1748	1743.88	0.34	-211	1783	1765	1737	1719	1691	1774	1728	73	522	500	1250	1	1	14577340	254	7.82	0.65	12	0.04	223.00	2664.00	2730	20240111	-36.12	1659	20241115	5.12	2730	-36.12	20240111	1659	5.12	20241115	2730	-36.12	20240111	1659	5.12	20241115	0.69	N	035460	500	72 억	50131	N	N	N	N
45	20241122	130424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1747	-1	5	-0.06	8741162	5008	13.57	1748	1755	1733	2270	1224	1748	1745.44	0.34	-151	1783	1765	1737	1719	1691	1774	1728	73	522	500	1250	1	1	14577340	255	7.83	0.66	12	0.03	223.00	2664.00	2730	20240111	-36.01	1659	20241115	5.30	2730	-36.01	20240111	1659	5.30	20241115	2730	-36.01	20240111	1659	5.30	20241115	0.69	N	035460	500	72 억	50131	N	N	N	N
46	20241122	120424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1737	-11	5	-0.63	6572525	3767	10.21	1748	1755	1733	2270	1224	1748	1744.76	0.34	7	1783	1765	1737	1719	1691	1774	1728	73	522	500	1250	1	1	14577340	253	7.79	0.65	12	0.03	223.00	2664.00	2730	20240111	-36.37	1659	20241115	4.70	2730	-36.37	20240111	1659	4.70	20241115	2730	-36.37	20240111	1659	4.70	20241115	0.69	N	035460	500	72 억	50131	N	N	N	N
47	20241122	110422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1749	1	2	0.06	3309801	1893	5.13	1748	1755	1733	2270	1224	1748	1748.44	0.34	-71	1783	1765	1737	1719	1691	1774	1728	73	522	500	1250	1	1	14577340	255	7.84	0.66	12	0.01	223.00	2664.00	2730	20240111	-35.93	1659	20241115	5.42	2730	-35.93	20240111	1659	5.42	20241115	2730	-35.93	20240111	1659	5.42	20241115	0.69	N	035460	500	72 억	50131	N	N	N	N
48	20241122	100428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1750	2	2	0.11	1822601	1043	2.83	1748	1755	1733	2270	1224	1748	1747.46	0.34	-71	1783	1765	1737	1719	1691	1774	1728	73	522	500	1250	1	1	14577340	255	7.85	0.66	12	0.01	223.00	2664.00	2730	20240111	-35.90	1659	20241115	5.49	2730	-35.90	20240111	1659	5.49	20241115	2730	-35.90	20240111	1659	5.49	20241115	0.69	N	035460	500	72 억	50131	N	N	N	N
49	20241122	090423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1733	-15	5	-0.86	13954	8	0.02	1748	1748	1733	2270	1224	1748	1744.25	0.34	-6	1783	1765	1737	1719	1691	1774	1728	73	522	500	1250	1	1	14577340	253	7.77	0.65	12	0.00	223.00	2664.00	2730	20240111	-36.52	1659	20241115	4.46	2730	-36.52	20240111	1659	4.46	20241115	2730	-36.52	20240111	1659	4.46	20241115	0.69	N	035460	500	72 억	50131	N	N	N	N
50	20241121	160421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1748	-7	5	-0.40	63447448	36849	175.70	1747	1755	1709	2280	1229	1755	1721.82	0.32	3433	1778	1766	1748	1736	1718	1772	1742	73	525	500	1260	1	1	14577340	255	7.84	0.66	12	0.25	223.00	2664.00	2730	20240111	-35.97	1659	20241115	5.36	2730	-35.97	20240111	1659	5.36	20241115	2730	-35.97	20240111	1659	5.36	20241115	0.69	N	035460	500	72 억	46682	N	N	N	N
51	20241121	150430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1746	-9	5	-0.51	60785622	35326	168.44	1747	1755	1709	2280	1229	1755	1720.70	0.32	3676	1778	1766	1748	1736	1718	1772	1742	73	525	500	1260	1	1	14577340	255	7.83	0.66	12	0.24	223.00	2664.00	2730	20240111	-36.04	1659	20241115	5.24	2730	-36.04	20240111	1659	5.24	20241115	2730	-36.04	20240111	1659	5.24	20241115	0.69	N	035460	500	72 억	46682	N	N	N	N
52	20241121	140429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1751	-4	5	-0.23	60738748	35299	168.31	1747	1755	1709	2280	1229	1755	1720.69	0.32	3682	1778	1766	1748	1736	1718	1772	1742	73	525	500	1260	1	1	14577340	255	7.85	0.66	12	0.24	223.00	2664.00	2730	20240111	-35.86	1659	20241115	5.55	2730	-35.86	20240111	1659	5.55	20241115	2730	-35.86	20240111	1659	5.55	20241115	0.69	N	035460	500	72 억	46682	N	N	N	N
53	20241121	130425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1755	0	3	0.00	41417603	24056	114.70	1747	1755	1710	2280	1229	1755	1721.72	0.32	3981	1778	1766	1748	1736	1718	1772	1742	73	525	500	1260	1	1	14577340	256	7.87	0.66	12	0.17	223.00	2664.00	2730	20240111	-35.71	1659	20241115	5.79	2730	-35.71	20240111	1659	5.79	20241115	2730	-35.71	20240111	1659	5.79	20241115	0.69	N	035460	500	72 억	46682	N	N	N	N
54	20241121	120425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1731	-24	5	-1.37	33482270	19509	93.02	1747	1755	1710	2280	1229	1755	1716.25	0.32	3996	1778	1766	1748	1736	1718	1772	1742	73	525	500	1260	1	1	14577340	252	7.76	0.65	12	0.13	223.00	2664.00	2730	20240111	-36.59	1659	20241115	4.34	2730	-36.59	20240111	1659	4.34	20241115	2730	-36.59	20240111	1659	4.34	20241115	0.69	N	035460	500	72 억	46682	N	N	N	N
55	20241121	110424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1726	-29	5	-1.65	17612372	10248	48.86	1747	1755	1710	2280	1229	1755	1718.62	0.32	4051	1778	1766	1748	1736	1718	1772	1742	73	525	500	1260	1	1	14577340	252	7.74	0.65	12	0.07	223.00	2664.00	2730	20240111	-36.78	1659	20241115	4.04	2730	-36.78	20240111	1659	4.04	20241115	2730	-36.78	20240111	1659	4.04	20241115	0.69	N	035460	500	72 억	46682	N	N	N	N
56	20241121	100429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1731	-24	5	-1.37	16025913	9329	44.48	1747	1755	1710	2280	1229	1755	1717.86	0.32	4042	1778	1766	1748	1736	1718	1772	1742	73	525	500	1260	1	1	14577340	252	7.76	0.65	12	0.06	223.00	2664.00	2730	20240111	-36.59	1659	20241115	4.34	2730	-36.59	20240111	1659	4.34	20241115	2730	-36.59	20240111	1659	4.34	20241115	0.69	N	035460	500	72 억	46682	N	N	N	N
57	20241121	090426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1747	-8	5	-0.46	15723	9	0.04	1747	1747	1747	2280	1229	1755	1747.00	0.32	0	1778	1766	1748	1736	1718	1772	1742	73	525	500	1260	1	1	14577340	255	7.83	0.66	12	0.00	223.00	2664.00	2730	20240111	-36.01	1659	20241115	5.30	2730	-36.01	20240111	1659	5.30	20241115	2730	-36.01	20240111	1659	5.30	20241115	0.69	N	035460	500	72 억	46682	N	N	N	N
58	20241120	160423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1755	-1	5	-0.06	36620037	20973	50.00	1730	1760	1730	2280	1230	1756	1746.06	0.37	-7927	1788	1772	1746	1730	1704	1780	1738	73	524	500	1260	1	1	14577340	256	7.87	0.66	12	0.14	223.00	2664.00	2730	20240111	-35.71	1659	20241115	5.79	2730	-35.71	20240111	1659	5.79	20241115	2730	-35.71	20240111	1659	5.79	20241115	0.70	N	035460	500	72 억	54609	N	N	N	N
59	20241120	150430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1755	-1	5	-0.06	34040260	19492	46.47	1730	1760	1730	2280	1230	1756	1746.37	0.37	-7783	1788	1772	1746	1730	1704	1780	1738	73	524	500	1260	1	1	14577340	256	7.87	0.66	12	0.13	223.00	2664.00	2730	20240111	-35.71	1659	20241115	5.79	2730	-35.71	20240111	1659	5.79	20241115	2730	-35.71	20240111	1659	5.79	20241115	0.70	N	035460	500	72 억	54609	N	N	N	N
60	20241120	140430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1756	0	3	0.00	29480416	16891	40.27	1730	1760	1730	2280	1230	1756	1745.33	0.37	-7417	1788	1772	1746	1730	1704	1780	1738	73	524	500	1260	1	1	14577340	256	7.87	0.66	12	0.12	223.00	2664.00	2730	20240111	-35.68	1659	20241115	5.85	2730	-35.68	20240111	1659	5.85	20241115	2730	-35.68	20240111	1659	5.85	20241115	0.70	N	035460	500	72 억	54609	N	N	N	N
61	20241120	130430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1742	-14	5	-0.80	18377803	10550	25.15	1730	1760	1730	2280	1230	1756	1741.97	0.37	-1730	1788	1772	1746	1730	1704	1780	1738	73	524	500	1260	1	1	14577340	254	7.81	0.65	12	0.07	223.00	2664.00	2730	20240111	-36.19	1659	20241115	5.00	2730	-36.19	20240111	1659	5.00	20241115	2730	-36.19	20240111	1659	5.00	20241115	0.70	N	035460	500	72 억	54609	N	N	N	N
62	20241120	120431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1753	-3	5	-0.17	12447257	7150	17.04	1730	1757	1730	2280	1230	1756	1740.88	0.37	-1518	1788	1772	1746	1730	1704	1780	1738	73	524	500	1260	1	1	14577340	256	7.86	0.66	12	0.05	223.00	2664.00	2730	20240111	-35.79	1659	20241115	5.67	2730	-35.79	20240111	1659	5.67	20241115	2730	-35.79	20240111	1659	5.67	20241115	0.70	N	035460	500	72 억	54609	N	N	N	N
63	20241120	110429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1756	0	3	0.00	11696679	6720	16.02	1730	1757	1730	2280	1230	1756	1740.58	0.37	-1606	1788	1772	1746	1730	1704	1780	1738	73	524	500	1260	1	1	14577340	256	7.87	0.66	12	0.05	223.00	2664.00	2730	20240111	-35.68	1659	20241115	5.85	2730	-35.68	20240111	1659	5.85	20241115	2730	-35.68	20240111	1659	5.85	20241115	0.70	N	035460	500	72 억	54609	N	N	N	N
64	20241120	100428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1739	-17	5	-0.97	8520029	4909	11.70	1730	1752	1730	2280	1230	1756	1735.59	0.37	-685	1788	1772	1746	1730	1704	1780	1738	73	524	500	1260	1	1	14577340	253	7.80	0.65	12	0.03	223.00	2664.00	2730	20240111	-36.30	1659	20241115	4.82	2730	-36.30	20240111	1659	4.82	20241115	2730	-36.30	20240111	1659	4.82	20241115	0.70	N	035460	500	72 억	54609	N	N	N	N
65	20241120	090429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1752	-4	5	-0.23	885015	511	1.22	1730	1752	1730	2280	1230	1756	1731.93	0.37	-153	1788	1772	1746	1730	1704	1780	1738	73	524	500	1260	1	1	14577340	255	7.86	0.66	12	0.00	223.00	2664.00	2730	20240111	-35.82	1659	20241115	5.61	2730	-35.82	20240111	1659	5.61	20241115	2730	-35.82	20240111	1659	5.61	20241115	0.70	N	035460	500	72 억	54609	N	N	N	N
66	20241119	160410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1756	36	2	2.09	73143412	41946	211.14	1720	1762	1720	2235	1204	1720	1743.75	0.26	16258	1820	1770	1718	1668	1616	1795	1693	73	515	500	1230	1	1	14577340	256	7.87	0.66	12	0.29	223.00	2664.00	2730	20240111	-35.68	1659	20241115	5.85	2730	-35.68	20240111	1659	5.85	20241115	2730	-35.68	20240111	1659	5.85	20241115	0.70	N	035460	500	72 억	38352	N	N	N	N
67	20241119	150414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1754	34	2	1.98	72486920	41572	209.26	1720	1762	1720	2235	1204	1720	1743.65	0.26	16298	1820	1770	1718	1668	1616	1795	1693	73	515	500	1230	1	1	14577340	256	7.87	0.66	12	0.29	223.00	2664.00	2730	20240111	-35.75	1659	20241115	5.73	2730	-35.75	20240111	1659	5.73	20241115	2730	-35.75	20240111	1659	5.73	20241115	0.70	N	035460	500	72 억	38352	N	N	N	N
68	20241119	140412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1757	37	2	2.15	58636916	33644	169.35	1720	1762	1720	2235	1204	1720	1742.86	0.26	12055	1820	1770	1718	1668	1616	1795	1693	73	515	500	1230	1	1	14577340	256	7.88	0.66	12	0.23	223.00	2664.00	2730	20240111	-35.64	1659	20241115	5.91	2730	-35.64	20240111	1659	5.91	20241115	2730	-35.64	20240111	1659	5.91	20241115	0.70	N	035460	500	72 억	38352	N	N	N	N
69	20241119	130414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1753	33	2	1.92	46647918	26829	135.05	1720	1762	1720	2235	1204	1720	1738.71	0.26	12677	1820	1770	1718	1668	1616	1795	1693	73	515	500	1230	1	1	14577340	256	7.86	0.66	12	0.18	223.00	2664.00	2730	20240111	-35.79	1659	20241115	5.67	2730	-35.79	20240111	1659	5.67	20241115	2730	-35.79	20240111	1659	5.67	20241115	0.70	N	035460	500	72 억	38352	N	N	N	N
70	20241119	120411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1746	26	2	1.51	41670246	23995	120.78	1720	1761	1720	2235	1204	1720	1736.62	0.26	12680	1820	1770	1718	1668	1616	1795	1693	73	515	500	1230	1	1	14577340	255	7.83	0.66	12	0.16	223.00	2664.00	2730	20240111	-36.04	1659	20241115	5.24	2730	-36.04	20240111	1659	5.24	20241115	2730	-36.04	20240111	1659	5.24	20241115	0.70	N	035460	500	72 억	38352	N	N	N	N
71	20241119	110415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1752	32	2	1.86	37955000	21873	110.10	1720	1755	1720	2235	1204	1720	1735.24	0.26	12597	1820	1770	1718	1668	1616	1795	1693	73	515	500	1230	1	1	14577340	255	7.86	0.66	12	0.15	223.00	2664.00	2730	20240111	-35.82	1659	20241115	5.61	2730	-35.82	20240111	1659	5.61	20241115	2730	-35.82	20240111	1659	5.61	20241115	0.70	N	035460	500	72 억	38352	N	N	N	N
72	20241119	100424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1751	31	2	1.80	37418603	21567	108.56	1720	1755	1720	2235	1204	1720	1734.99	0.26	12597	1820	1770	1718	1668	1616	1795	1693	73	515	500	1230	1	1	14577340	255	7.85	0.66	12	0.15	223.00	2664.00	2730	20240111	-35.86	1659	20241115	5.55	2730	-35.86	20240111	1659	5.55	20241115	2730	-35.86	20240111	1659	5.55	20241115	0.70	N	035460	500	72 억	38352	N	N	N	N
73	20241119	090422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1727	7	2	0.41	2715975	1579	7.95	1720	1727	1720	2235	1204	1720	1720.06	0.26	11	1820	1770	1718	1668	1616	1795	1693	73	515	500	1230	1	1	14577340	252	7.74	0.65	12	0.01	223.00	2664.00	2730	20240111	-36.74	1659	20241115	4.10	2730	-36.74	20240111	1659	4.10	20241115	2730	-36.74	20240111	1659	4.10	20241115	0.70	N	035460	500	72 억	38352	N	N	N	N
74	20241118	160411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1720	32	2	1.90	34181598	19855	64.22	1666	1768	1666	2190	1182	1688	1721.56	0.25	783	1730	1709	1684	1663	1638	1719	1673	73	502	500	1210	1	1	14577340	251	7.71	0.65	12	0.14	223.00	2664.00	2730	20240111	-37.00	1659	20241115	3.68	2730	-37.00	20240111	1659	3.68	20241115	2730	-37.00	20240111	1659	3.68	20241115	0.73	N	035460	500	72 억	37109	N	N	N	N
75	20241118	150413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1712	24	2	1.42	33335358	19363	62.63	1666	1768	1666	2190	1182	1688	1721.60	0.25	700	1730	1709	1684	1663	1638	1719	1673	73	502	500	1210	1	1	14577340	250	7.68	0.64	12	0.13	223.00	2664.00	2730	20240111	-37.29	1659	20241115	3.19	2730	-37.29	20240111	1659	3.19	20241115	2730	-37.29	20240111	1659	3.19	20241115	0.73	N	035460	500	72 억	37109	N	N	N	N
76	20241118	140415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1722	34	2	2.01	26694020	15496	50.12	1666	1768	1666	2190	1182	1688	1722.64	0.25	756	1730	1709	1684	1663	1638	1719	1673	73	502	500	1210	1	1	14577340	251	7.72	0.65	12	0.11	223.00	2664.00	2730	20240111	-36.92	1659	20241115	3.80	2730	-36.92	20240111	1659	3.80	20241115	2730	-36.92	20240111	1659	3.80	20241115	0.73	N	035460	500	72 억	37109	N	N	N	N
77	20241118	130412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1720	32	2	1.90	24928861	14468	46.80	1666	1768	1666	2190	1182	1688	1723.03	0.25	667	1730	1709	1684	1663	1638	1719	1673	73	502	500	1210	1	1	14577340	251	7.71	0.65	12	0.10	223.00	2664.00	2730	20240111	-37.00	1659	20241115	3.68	2730	-37.00	20240111	1659	3.68	20241115	2730	-37.00	20240111	1659	3.68	20241115	0.73	N	035460	500	72 억	37109	N	N	N	N
78	20241118	120415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1722	34	2	2.01	24839561	14416	46.63	1666	1768	1666	2190	1182	1688	1723.06	0.25	667	1730	1709	1684	1663	1638	1719	1673	73	502	500	1210	1	1	14577340	251	7.72	0.65	12	0.10	223.00	2664.00	2730	20240111	-36.92	1659	20241115	3.80	2730	-36.92	20240111	1659	3.80	20241115	2730	-36.92	20240111	1659	3.80	20241115	0.73	N	035460	500	72 억	37109	N	N	N	N
79	20241118	110414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1729	41	2	2.43	17564666	10177	32.92	1666	1768	1666	2190	1182	1688	1725.92	0.25	586	1730	1709	1684	1663	1638	1719	1673	73	502	500	1210	1	1	14577340	252	7.75	0.65	12	0.07	223.00	2664.00	2730	20240111	-36.67	1659	20241115	4.22	2730	-36.67	20240111	1659	4.22	20241115	2730	-36.67	20240111	1659	4.22	20241115	0.73	N	035460	500	72 억	37109	N	N	N	N
80	20241118	100412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1728	40	2	2.37	10553678	6106	19.75	1666	1768	1666	2190	1182	1688	1728.41	0.25	762	1730	1709	1684	1663	1638	1719	1673	73	502	500	1210	1	1	14577340	252	7.75	0.65	12	0.04	223.00	2664.00	2730	20240111	-36.70	1659	20241115	4.16	2730	-36.70	20240111	1659	4.16	20241115	2730	-36.70	20240111	1659	4.16	20241115	0.73	N	035460	500	72 억	37109	N	N	N	N
81	20241118	090409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1759	71	2	4.21	4511819	2598	8.40	1666	1768	1666	2190	1182	1688	1736.65	0.25	-56	1730	1709	1684	1663	1638	1719	1673	73	502	500	1210	1	1	14577340	256	7.89	0.66	12	0.02	223.00	2664.00	2730	20240111	-35.57	1659	20241115	6.03	2730	-35.57	20240111	1659	6.03	20241115	2730	-35.57	20240111	1659	6.03	20241115	0.73	N	035460	500	72 억	37109	N	N	N	N
82	20241115	160422	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1688	4	2	0.24	51738193	30913	180.47	1667	1705	1659	2185	1179	1684	1673.67	0.19	8321	1722	1702	1685	1665	1648	1713	1676	73	501	500	1210	1	1	14577340	246	7.57	0.63	12	0.21	223.00	2664.00	2730	20240111	-38.17	1659	20241115	1.75	2730	-38.17	20240111	1659	1.75	20241115	2730	-38.17	20240111	1659	1.75	20241115	0.74	N	035460	500	72 억	28340	N	N	N	N
83	20241115	150432	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1687	3	2	0.18	45543125	27217	158.89	1667	1705	1659	2185	1179	1684	1673.33	0.19	8627	1722	1702	1685	1665	1648	1713	1676	73	501	500	1210	1	1	14577340	246	7.57	0.63	12	0.19	223.00	2664.00	2730	20240111	-38.21	1659	20241115	1.69	2730	-38.21	20240111	1659	1.69	20241115	2730	-38.21	20240111	1659	1.69	20241115	0.74	N	035460	500	72 억	28340	N	N	N	N
84	20241115	140428	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1676	-8	5	-0.48	39095996	23389	136.55	1667	1705	1659	2185	1179	1684	1671.55	0.19	5822	1722	1702	1685	1665	1648	1713	1676	73	501	500	1210	1	1	14577340	244	7.52	0.63	12	0.16	223.00	2664.00	2730	20240111	-38.61	1659	20241115	1.02	2730	-38.61	20240111	1659	1.02	20241115	2730	-38.61	20240111	1659	1.02	20241115	0.74	N	035460	500	72 억	28340	N	N	N	N
85	20241115	130428	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1678	-6	5	-0.36	35047940	20960	122.37	1667	1705	1659	2185	1179	1684	1672.13	0.19	5816	1722	1702	1685	1665	1648	1713	1676	73	501	500	1210	1	1	14577340	245	7.52	0.63	12	0.14	223.00	2664.00	2730	20240111	-38.53	1659	20241115	1.15	2730	-38.53	20240111	1659	1.15	20241115	2730	-38.53	20240111	1659	1.15	20241115	0.74	N	035460	500	72 억	28340	N	N	N	N
86	20241115	120430	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1679	-5	5	-0.30	34970993	20914	122.10	1667	1705	1659	2185	1179	1684	1672.13	0.19	5819	1722	1702	1685	1665	1648	1713	1676	73	501	500	1210	1	1	14577340	245	7.53	0.63	12	0.14	223.00	2664.00	2730	20240111	-38.50	1659	20241115	1.21	2730	-38.50	20240111	1659	1.21	20241115	2730	-38.50	20240111	1659	1.21	20241115	0.74	N	035460	500	72 억	28340	N	N	N	N
87	20241115	110421	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1690	6	2	0.36	23148650	13836	80.78	1667	1705	1659	2185	1179	1684	1673.07	0.19	6076	1722	1702	1685	1665	1648	1713	1676	73	501	500	1210	1	1	14577340	246	7.58	0.63	12	0.09	223.00	2664.00	2730	20240111	-38.10	1659	20241115	1.87	2730	-38.10	20240111	1659	1.87	20241115	2730	-38.10	20240111	1659	1.87	20241115	0.74	N	035460	500	72 억	28340	N	N	N	N
88	20241115	100422	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1692	8	2	0.48	21932756	13112	76.55	1667	1705	1659	2185	1179	1684	1672.72	0.19	6505	1722	1702	1685	1665	1648	1713	1676	73	501	500	1210	1	1	14577340	247	7.59	0.64	12	0.09	223.00	2664.00	2730	20240111	-38.02	1659	20241115	1.99	2730	-38.02	20240111	1659	1.99	20241115	2730	-38.02	20240111	1659	1.99	20241115	0.74	N	035460	500	72 억	28340	N	N	N	N
89	20241115	090443	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1705	21	2	1.25	1059831	630	3.68	1667	1705	1659	2185	1179	1684	1682.27	0.19	88	1722	1702	1685	1665	1648	1713	1676	73	501	500	1210	1	1	14577340	249	7.65	0.64	12	0.00	223.00	2664.00	2730	20240111	-37.55	1659	20241115	2.77	2730	-37.55	20240111	1659	2.77	20241115	2730	-37.55	20240111	1659	2.77	20241115	0.74	N	035460	500	72 억	28340	N	N	N	N
90	20241114	160417	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1704	10	2	0.59	25718210	15297	27.87	1668	1705	1668	2200	1186	1694	1681.26	0.19	1050	1728	1710	1690	1672	1652	1720	1682	73	506	500	1210	1	1	14577340	248	7.64	0.64	12	0.10	223.00	2664.00	2730	20240111	-37.58	1668	20241114	2.16	2730	-37.58	20240111	1668	2.16	20241114	2730	-37.58	20240111	1668	2.16	20241114	0.77	N	035460	500	72 억	28016	N	N	N	N
91	20241114	150420	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1695	1	2	0.06	25525757	15184	27.67	1668	1705	1668	2200	1186	1694	1681.10	0.19	1050	1728	1710	1690	1672	1652	1720	1682	73	506	500	1210	1	1	14577340	247	7.60	0.64	12	0.10	223.00	2664.00	2730	20240111	-37.91	1668	20241114	1.62	2730	-37.91	20240111	1668	1.62	20241114	2730	-37.91	20240111	1668	1.62	20241114	0.77	N	035460	500	72 억	28016	N	N	N	N
92	20241114	140415	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1700	6	2	0.35	25345572	15078	27.47	1668	1705	1668	2200	1186	1694	1680.96	0.19	1050	1728	1710	1690	1672	1652	1720	1682	73	506	500	1210	1	1	14577340	248	7.62	0.64	12	0.10	223.00	2664.00	2730	20240111	-37.73	1668	20241114	1.92	2730	-37.73	20240111	1668	1.92	20241114	2730	-37.73	20240111	1668	1.92	20241114	0.77	N	035460	500	72 억	28016	N	N	N	N
93	20241114	130416	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1703	9	2	0.53	25168572	14974	27.28	1668	1705	1668	2200	1186	1694	1680.82	0.19	1056	1728	1710	1690	1672	1652	1720	1682	73	506	500	1210	1	1	14577340	248	7.64	0.64	12	0.10	223.00	2664.00	2730	20240111	-37.62	1668	20241114	2.10	2730	-37.62	20240111	1668	2.10	20241114	2730	-37.62	20240111	1668	2.10	20241114	0.77	N	035460	500	72 억	28016	N	N	N	N
94	20241114	120416	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1702	8	2	0.47	24924838	14831	27.02	1668	1702	1668	2200	1186	1694	1680.59	0.19	1089	1728	1710	1690	1672	1652	1720	1682	73	506	500	1210	1	1	14577340	248	7.63	0.64	12	0.10	223.00	2664.00	2730	20240111	-37.66	1668	20241114	2.04	2730	-37.66	20240111	1668	2.04	20241114	2730	-37.66	20240111	1668	2.04	20241114	0.77	N	035460	500	72 억	28016	N	N	N	N
95	20241114	110419	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1690	-4	5	-0.24	21594338	12864	23.44	1668	1695	1668	2200	1186	1694	1678.66	0.19	446	1728	1710	1690	1672	1652	1720	1682	73	506	500	1210	1	1	14577340	246	7.58	0.63	12	0.09	223.00	2664.00	2730	20240111	-38.10	1668	20241114	1.32	2730	-38.10	20240111	1668	1.32	20241114	2730	-38.10	20240111	1668	1.32	20241114	0.77	N	035460	500	72 억	28016	N	N	N	N
96	20241114	100433	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1690	-4	5	-0.24	8841252	5287	9.63	1668	1695	1668	2200	1186	1694	1672.26	0.19	688	1728	1710	1690	1672	1652	1720	1682	73	506	500	1210	1	1	14577340	246	7.58	0.63	12	0.04	223.00	2664.00	2730	20240111	-38.10	1668	20241114	1.32	2730	-38.10	20240111	1668	1.32	20241114	2730	-38.10	20240111	1668	1.32	20241114	0.77	N	035460	500	72 억	28016	N	N	N	N
97	20241114	090413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1694	0	3	0.00	0	0	0.00	0	0	0	2200	1186	1694	0.00	0.19	0	1728	1710	1690	1672	1652	1720	1682	73	506	500	1210	1	1	14577340	247	7.60	0.64	12	0.00	223.00	2664.00	2730	20240111	-37.95	1670	20241113	1.44	2730	-37.95	20240111	1670	1.44	20241113	2730	-37.95	20240111	1670	1.44	20241113	0.77	N	035460	500	72 억	28016	N	N	N	N
98	20241113	160204	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1694	-12	5	-0.70	92418574	54883	67.50	1691	1708	1670	2215	1195	1706	1683.92	0.29	-14790	1780	1742	1721	1683	1662	1732	1673	73	509	500	1220	1	1	14577340	247	7.60	0.64	12	0.38	223.00	2664.00	2730	20240111	-37.95	1670	20241113	1.44	2730	-37.95	20240111	1670	1.44	20241113	2730	-37.95	20240111	1670	1.44	20241113	0.76	N	035460	500	72 억	42065	N	N	N	N
99	20241113	150221	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1694	-12	5	-0.70	88893321	52801	64.94	1691	1708	1670	2215	1195	1706	1683.55	0.29	-14577	1780	1742	1721	1683	1662	1732	1673	73	509	500	1220	1	1	14577340	247	7.60	0.64	12	0.36	223.00	2664.00	2730	20240111	-37.95	1670	20241113	1.44	2730	-37.95	20240111	1670	1.44	20241113	2730	-37.95	20240111	1670	1.44	20241113	0.76	N	035460	500	72 억	42065	N	N	N	N
100	20241113	140216	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1682	-24	5	-1.41	79116875	47008	57.81	1691	1708	1670	2215	1195	1706	1683.05	0.29	-15175	1780	1742	1721	1683	1662	1732	1673	73	509	500	1220	1	1	14577340	245	7.54	0.63	12	0.32	223.00	2664.00	2730	20240111	-38.39	1670	20241113	0.72	2730	-38.39	20240111	1670	0.72	20241113	2730	-38.39	20240111	1670	0.72	20241113	0.76	N	035460	500	72 억	42065	N	N	N	N
101	20241113	130215	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1670	-36	5	-2.11	70785666	42041	51.70	1691	1708	1670	2215	1195	1706	1683.73	0.29	-13972	1780	1742	1721	1683	1662	1732	1673	73	509	500	1220	1	1	14577340	243	7.49	0.63	12	0.29	223.00	2664.00	2730	20240111	-38.83	1670	20241113	0.00	2730	-38.83	20240111	1670	0.00	20241113	2730	-38.83	20240111	1670	0.00	20241113	0.76	N	035460	500	72 억	42065	N	N	N	N
102	20241113	120212	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1671	-35	5	-2.05	60466103	35865	44.11	1691	1708	1670	2215	1195	1706	1685.94	0.29	-13868	1780	1742	1721	1683	1662	1732	1673	73	509	500	1220	1	1	14577340	244	7.49	0.63	12	0.25	223.00	2664.00	2730	20240111	-38.79	1670	20241113	0.06	2730	-38.79	20240111	1670	0.06	20241113	2730	-38.79	20240111	1670	0.06	20241113	0.76	N	035460	500	72 억	42065	N	N	N	N
103	20241113	110212	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1675	-31	5	-1.82	51675137	30604	37.64	1691	1708	1675	2215	1195	1706	1688.51	0.29	-14537	1780	1742	1721	1683	1662	1732	1673	73	509	500	1220	1	1	14577340	244	7.51	0.63	12	0.21	223.00	2664.00	2730	20240111	-38.64	1675	20241113	0.00	2730	-38.64	20240111	1675	0.00	20241113	2730	-38.64	20240111	1675	0.00	20241113	0.76	N	035460	500	72 억	42065	N	N	N	N
104	20241113	100212	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1693	-13	5	-0.76	10715585	6324	7.78	1691	1708	1691	2215	1195	1706	1694.43	0.29	556	1780	1742	1721	1683	1662	1732	1673	73	509	500	1220	1	1	14577340	247	7.59	0.64	12	0.04	223.00	2664.00	2730	20240111	-37.99	1691	20241113	0.12	2730	-37.99	20240111	1691	0.12	20241113	2730	-37.99	20240111	1691	0.12	20241113	0.76	N	035460	500	72 억	42065	N	N	N	N
105	20241113	090207	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1696	-10	5	-0.59	681439	402	0.49	1691	1708	1691	2215	1195	1706	1695.12	0.29	90	1780	1742	1721	1683	1662	1732	1673	73	509	500	1220	1	1	14577340	247	7.61	0.64	12	0.00	223.00	2664.00	2730	20240111	-37.88	1691	20241113	0.30	2730	-37.88	20240111	1691	0.30	20241113	2730	-37.88	20240111	1691	0.30	20241113	0.76	N	035460	500	72 억	42065	N	N	N	N
106	20241112	160405	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1706	-24	5	-1.39	139519276	80801	134.55	1750	1759	1700	2245	1211	1730	1726.92	0.34	-9559	1808	1768	1748	1708	1688	1759	1699	73	515	500	1240	1	1	14577340	249	7.65	0.64	12	0.55	223.00	2664.00	2730	20240111	-37.51	1700	20241112	0.35	2730	-37.51	20240111	1700	0.35	20241112	2730	-37.51	20240111	1700	0.35	20241112	0.79	N	035460	500	72 억	49899	N	N	N	N
107	20241112	150407	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1700	-30	5	-1.73	128724612	74465	124.00	1750	1759	1700	2245	1211	1730	1728.66	0.34	-8696	1808	1768	1748	1708	1688	1759	1699	73	515	500	1240	1	1	14577340	248	7.62	0.64	12	0.51	223.00	2664.00	2730	20240111	-37.73	1700	20241112	0.00	2730	-37.73	20240111	1700	0.00	20241112	2730	-37.73	20240111	1700	0.00	20241112	0.79	N	035460	500	72 억	49899	N	N	N	N
108	20241112	140414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1725	-5	5	-0.29	109538439	63221	105.28	1750	1759	1707	2245	1211	1730	1732.63	0.34	-9894	1808	1768	1748	1708	1688	1759	1699	73	515	500	1240	1	1	14577340	251	7.74	0.65	12	0.43	223.00	2664.00	2730	20240111	-36.81	1701	20241010	1.41	2730	-36.81	20240111	1701	1.41	20241010	2730	-36.81	20240111	1701	1.41	20241010	0.79	N	035460	500	72 억	49899	N	N	N	N
109	20241112	130408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1723	-7	5	-0.40	104941151	60556	100.84	1750	1759	1707	2245	1211	1730	1732.96	0.34	-8896	1808	1768	1748	1708	1688	1759	1699	73	515	500	1240	1	1	14577340	251	7.73	0.65	12	0.42	223.00	2664.00	2730	20240111	-36.89	1701	20241010	1.29	2730	-36.89	20240111	1701	1.29	20241010	2730	-36.89	20240111	1701	1.29	20241010	0.79	N	035460	500	72 억	49899	N	N	N	N
110	20241112	120408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1737	7	2	0.40	102101765	58909	98.10	1750	1759	1707	2245	1211	1730	1733.21	0.34	-8796	1808	1768	1748	1708	1688	1759	1699	73	515	500	1240	1	1	14577340	253	7.79	0.65	12	0.40	223.00	2664.00	2730	20240111	-36.37	1701	20241010	2.12	2730	-36.37	20240111	1701	2.12	20241010	2730	-36.37	20240111	1701	2.12	20241010	0.79	N	035460	500	72 억	49899	N	N	N	N
111	20241112	110408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1732	2	2	0.12	98522615	56845	94.66	1750	1759	1707	2245	1211	1730	1733.18	0.34	-9069	1808	1768	1748	1708	1688	1759	1699	73	515	500	1240	1	1	14577340	252	7.77	0.65	12	0.39	223.00	2664.00	2730	20240111	-36.56	1701	20241010	1.82	2730	-36.56	20240111	1701	1.82	20241010	2730	-36.56	20240111	1701	1.82	20241010	0.79	N	035460	500	72 억	49899	N	N	N	N
112	20241112	100406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1718	-12	5	-0.69	90827712	52432	87.31	1750	1759	1707	2245	1211	1730	1732.30	0.34	-8745	1808	1768	1748	1708	1688	1759	1699	73	515	500	1240	1	1	14577340	250	7.70	0.64	12	0.36	223.00	2664.00	2730	20240111	-37.07	1701	20241010	1.00	2730	-37.07	20240111	1701	1.00	20241010	2730	-37.07	20240111	1701	1.00	20241010	0.79	N	035460	500	72 억	49899	N	N	N	N
113	20241112	090406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1750	20	2	1.16	8015932	4580	7.63	1750	1759	1750	2245	1211	1730	1750.20	0.34	-254	1808	1768	1748	1708	1688	1759	1699	73	515	500	1240	1	1	14577340	255	7.85	0.66	12	0.03	223.00	2664.00	2730	20240111	-35.90	1701	20241010	2.88	2730	-35.90	20240111	1701	2.88	20241010	2730	-35.90	20240111	1701	2.88	20241010	0.79	N	035460	500	72 억	49899	N	N	N	N
114	20241111	160404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1730	-23	5	-1.31	104839917	60052	98.44	1753	1788	1728	2275	1228	1753	1745.82	0.43	-12188	1806	1779	1764	1737	1722	1793	1751	73	522	500	1260	1	1	14577340	252	7.76	0.65	12	0.41	223.00	2664.00	2730	20240111	-36.63	1701	20241010	1.70	2730	-36.63	20240111	1701	1.70	20241010	2730	-36.63	20240111	1701	1.70	20241010	0.78	N	035460	500	72 억	62087	N	N	N	N
115	20241111	150416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1730	-23	5	-1.31	97677149	55909	91.65	1753	1788	1728	2275	1228	1753	1747.07	0.43	-11676	1806	1779	1764	1737	1722	1793	1751	73	522	500	1260	1	1	14577340	252	7.76	0.65	12	0.38	223.00	2664.00	2730	20240111	-36.63	1701	20241010	1.70	2730	-36.63	20240111	1701	1.70	20241010	2730	-36.63	20240111	1701	1.70	20241010	0.78	N	035460	500	72 억	62087	N	N	N	N
116	20241111	140407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1743	-10	5	-0.57	90257582	51631	84.64	1753	1788	1730	2275	1228	1753	1748.13	0.43	-11989	1806	1779	1764	1737	1722	1793	1751	73	522	500	1260	1	1	14577340	254	7.82	0.65	12	0.35	223.00	2664.00	2730	20240111	-36.15	1701	20241010	2.47	2730	-36.15	20240111	1701	2.47	20241010	2730	-36.15	20240111	1701	2.47	20241010	0.78	N	035460	500	72 억	62087	N	N	N	N
117	20241111	130407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1733	-20	5	-1.14	87431309	49999	81.96	1753	1788	1731	2275	1228	1753	1748.66	0.43	-12231	1806	1779	1764	1737	1722	1793	1751	73	522	500	1260	1	1	14577340	253	7.77	0.65	12	0.34	223.00	2664.00	2730	20240111	-36.52	1701	20241010	1.88	2730	-36.52	20240111	1701	1.88	20241010	2730	-36.52	20240111	1701	1.88	20241010	0.78	N	035460	500	72 억	62087	N	N	N	N
118	20241111	120405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1743	-10	5	-0.57	84372864	48240	79.08	1753	1788	1738	2275	1228	1753	1749.02	0.43	-11911	1806	1779	1764	1737	1722	1793	1751	73	522	500	1260	1	1	14577340	254	7.82	0.65	12	0.33	223.00	2664.00	2730	20240111	-36.15	1701	20241010	2.47	2730	-36.15	20240111	1701	2.47	20241010	2730	-36.15	20240111	1701	2.47	20241010	0.78	N	035460	500	72 억	62087	N	N	N	N
119	20241111	110406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1753	0	3	0.00	55472720	31637	51.86	1753	1788	1748	2275	1228	1753	1753.41	0.43	-10251	1806	1779	1764	1737	1722	1793	1751	73	522	500	1260	1	1	14577340	256	7.86	0.66	12	0.22	223.00	2664.00	2730	20240111	-35.79	1701	20241010	3.06	2730	-35.79	20240111	1701	3.06	20241010	2730	-35.79	20240111	1701	3.06	20241010	0.78	N	035460	500	72 억	62087	N	N	N	N
120	20241111	100404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1750	-3	5	-0.17	29516445	16805	27.55	1753	1788	1750	2275	1228	1753	1756.41	0.43	-8688	1806	1779	1764	1737	1722	1793	1751	73	522	500	1260	1	1	14577340	255	7.85	0.66	12	0.12	223.00	2664.00	2730	20240111	-35.90	1701	20241010	2.88	2730	-35.90	20240111	1701	2.88	20241010	2730	-35.90	20240111	1701	2.88	20241010	0.78	N	035460	500	72 억	62087	N	N	N	N
121	20241111	090403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1787	34	2	1.94	6644248	3741	6.13	1753	1788	1753	2275	1228	1753	1776.06	0.43	-1534	1806	1779	1764	1737	1722	1793	1751	73	522	500	1260	1	1	14577340	260	8.01	0.67	12	0.03	223.00	2664.00	2730	20240111	-34.54	1701	20241010	5.06	2730	-34.54	20240111	1701	5.06	20241010	2730	-34.54	20240111	1701	5.06	20241010	0.78	N	035460	500	72 억	62087	N	N	N	N
122	20241108	160402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1753	-6	5	-0.34	107269006	61004	407.56	1752	1791	1749	2285	1232	1759	1758.39	0.39	5624	1805	1781	1767	1743	1729	1775	1737	73	526	500	1260	1	1	14577340	256	7.86	0.66	12	0.42	223.00	2664.00	2730	20240111	-35.79	1701	20241010	3.06	2730	-35.79	20240111	1701	3.06	20241010	2730	-35.79	20240111	1701	3.06	20241010	0.80	N	035460	500	72 억	56463	N	N	N	N
123	20241108	150408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1751	-8	5	-0.45	88682455	50384	336.61	1752	1791	1750	2285	1232	1759	1760.13	0.39	6050	1805	1781	1767	1743	1729	1775	1737	73	526	500	1260	1	1	14577340	255	7.85	0.66	12	0.35	223.00	2664.00	2730	20240111	-35.86	1701	20241010	2.94	2730	-35.86	20240111	1701	2.94	20241010	2730	-35.86	20240111	1701	2.94	20241010	0.80	N	035460	500	72 억	56463	N	N	N	N
124	20241108	140405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1759	0	3	0.00	77628679	44074	294.45	1752	1791	1750	2285	1232	1759	1761.33	0.39	6320	1805	1781	1767	1743	1729	1775	1737	73	526	500	1260	1	1	14577340	256	7.89	0.66	12	0.30	223.00	2664.00	2730	20240111	-35.57	1701	20241010	3.41	2730	-35.57	20240111	1701	3.41	20241010	2730	-35.57	20240111	1701	3.41	20241010	0.80	N	035460	500	72 억	56463	N	N	N	N
125	20241108	130405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1776	17	2	0.97	36276948	20546	137.27	1752	1791	1750	2285	1232	1759	1765.65	0.39	6506	1805	1781	1767	1743	1729	1775	1737	73	526	500	1260	1	1	14577340	259	7.96	0.67	12	0.14	223.00	2664.00	2730	20240111	-34.95	1701	20241010	4.41	2730	-34.95	20240111	1701	4.41	20241010	2730	-34.95	20240111	1701	4.41	20241010	0.80	N	035460	500	72 억	56463	N	N	N	N
126	20241108	120406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1776	17	2	0.97	34942506	19794	132.24	1752	1791	1750	2285	1232	1759	1765.31	0.39	6084	1805	1781	1767	1743	1729	1775	1737	73	526	500	1260	1	1	14577340	259	7.96	0.67	12	0.14	223.00	2664.00	2730	20240111	-34.95	1701	20241010	4.41	2730	-34.95	20240111	1701	4.41	20241010	2730	-34.95	20240111	1701	4.41	20241010	0.80	N	035460	500	72 억	56463	N	N	N	N
127	20241108	110407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1776	17	2	0.97	33002645	18700	124.93	1752	1791	1750	2285	1232	1759	1764.85	0.39	5113	1805	1781	1767	1743	1729	1775	1737	73	526	500	1260	1	1	14577340	259	7.96	0.67	12	0.13	223.00	2664.00	2730	20240111	-34.95	1701	20241010	4.41	2730	-34.95	20240111	1701	4.41	20241010	2730	-34.95	20240111	1701	4.41	20241010	0.80	N	035460	500	72 억	56463	N	N	N	N
128	20241108	100408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1776	17	2	0.97	26271546	14895	99.51	1752	1791	1750	2285	1232	1759	1763.78	0.39	3493	1805	1781	1767	1743	1729	1775	1737	73	526	500	1260	1	1	14577340	259	7.96	0.67	12	0.10	223.00	2664.00	2730	20240111	-34.95	1701	20241010	4.41	2730	-34.95	20240111	1701	4.41	20241010	2730	-34.95	20240111	1701	4.41	20241010	0.80	N	035460	500	72 억	56463	N	N	N	N
129	20241108	090401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1770	11	2	0.63	9452138	5395	36.04	1752	1770	1750	2285	1232	1759	1752.02	0.39	709	1805	1781	1767	1743	1729	1775	1737	73	526	500	1260	1	1	14577340	258	7.94	0.66	12	0.04	223.00	2664.00	2730	20240111	-35.16	1701	20241010	4.06	2730	-35.16	20240111	1701	4.06	20241010	2730	-35.16	20240111	1701	4.06	20241010	0.80	N	035460	500	72 억	56463	N	N	N	N
130	20241107	160401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1759	-26	5	-1.46	26014389	14784	61.72	1785	1791	1753	2320	1250	1785	1759.64	0.39	-223	1807	1796	1779	1768	1751	1787	1759	73	535	500	1280	1	1	14577340	256	7.89	0.66	12	0.10	223.00	2664.00	2730	20240111	-35.57	1701	20241010	3.41	2730	-35.57	20240111	1701	3.41	20241010	2730	-35.57	20240111	1701	3.41	20241010	0.80	N	035460	500	72 억	56686	N	N	N	N
131	20241107	150403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1760	-25	5	-1.40	24758729	14070	58.74	1785	1791	1753	2320	1250	1785	1759.68	0.39	174	1807	1796	1779	1768	1751	1787	1759	73	535	500	1280	1	1	14577340	257	7.89	0.66	12	0.10	223.00	2664.00	2730	20240111	-35.53	1701	20241010	3.47	2730	-35.53	20240111	1701	3.47	20241010	2730	-35.53	20240111	1701	3.47	20241010	0.80	N	035460	500	72 억	56686	N	N	N	N
132	20241107	140405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1758	-27	5	-1.51	20346953	11556	48.24	1785	1791	1753	2320	1250	1785	1760.73	0.39	179	1807	1796	1779	1768	1751	1787	1759	73	535	500	1280	1	1	14577340	256	7.88	0.66	12	0.08	223.00	2664.00	2730	20240111	-35.60	1701	20241010	3.35	2730	-35.60	20240111	1701	3.35	20241010	2730	-35.60	20240111	1701	3.35	20241010	0.80	N	035460	500	72 억	56686	N	N	N	N
133	20241107	130407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1761	-24	5	-1.34	18166511	10314	43.06	1785	1791	1753	2320	1250	1785	1761.34	0.39	171	1807	1796	1779	1768	1751	1787	1759	73	535	500	1280	1	1	14577340	257	7.90	0.66	12	0.07	223.00	2664.00	2730	20240111	-35.49	1701	20241010	3.53	2730	-35.49	20240111	1701	3.53	20241010	2730	-35.49	20240111	1701	3.53	20241010	0.80	N	035460	500	72 억	56686	N	N	N	N
134	20241107	120403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1761	-24	5	-1.34	11906337	6746	28.16	1785	1791	1753	2320	1250	1785	1764.95	0.39	-10	1807	1796	1779	1768	1751	1787	1759	73	535	500	1280	1	1	14577340	257	7.90	0.66	12	0.05	223.00	2664.00	2730	20240111	-35.49	1701	20241010	3.53	2730	-35.49	20240111	1701	3.53	20241010	2730	-35.49	20240111	1701	3.53	20241010	0.80	N	035460	500	72 억	56686	N	N	N	N
135	20241107	110402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1761	-24	5	-1.34	10508471	5953	24.85	1785	1791	1753	2320	1250	1785	1765.24	0.39	20	1807	1796	1779	1768	1751	1787	1759	73	535	500	1280	1	1	14577340	257	7.90	0.66	12	0.04	223.00	2664.00	2730	20240111	-35.49	1701	20241010	3.53	2730	-35.49	20240111	1701	3.53	20241010	2730	-35.49	20240111	1701	3.53	20241010	0.80	N	035460	500	72 억	56686	N	N	N	N
136	20241107	100404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1760	-25	5	-1.40	5994556	3388	14.14	1785	1791	1753	2320	1250	1785	1769.35	0.39	-49	1807	1796	1779	1768	1751	1787	1759	73	535	500	1280	1	1	14577340	257	7.89	0.66	12	0.02	223.00	2664.00	2730	20240111	-35.53	1701	20241010	3.47	2730	-35.53	20240111	1701	3.47	20241010	2730	-35.53	20240111	1701	3.47	20241010	0.80	N	035460	500	72 억	56686	N	N	N	N
137	20241107	090403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1785	0	3	0.00	1635060	916	3.82	1785	1785	1785	2320	1250	1785	1785.00	0.39	104	1807	1796	1779	1768	1751	1787	1759	73	535	500	1280	1	1	14577340	260	8.00	0.67	12	0.01	223.00	2664.00	2730	20240111	-34.62	1701	20241010	4.94	2730	-34.62	20240111	1701	4.94	20241010	2730	-34.62	20240111	1701	4.94	20241010	0.80	N	035460	500	72 억	56686	N	N	N	N
138	20241106	160406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1785	4	2	0.22	42485203	23885	127.43	1790	1790	1762	2315	1247	1781	1778.74	0.42	-5075	1801	1790	1773	1762	1745	1796	1768	73	534	500	1280	1	1	14577340	260	8.00	0.67	12	0.16	223.00	2664.00	2730	20240111	-34.62	1701	20241010	4.94	2730	-34.62	20240111	1701	4.94	20241010	2730	-34.62	20240111	1701	4.94	20241010	0.81	N	035460	500	72 억	61761	N	N	N	N
139	20241106	150415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1783	2	2	0.11	40216891	22613	120.65	1790	1790	1762	2315	1247	1781	1778.48	0.42	-4811	1801	1790	1773	1762	1745	1796	1768	73	534	500	1280	1	1	14577340	260	8.00	0.67	12	0.16	223.00	2664.00	2730	20240111	-34.69	1701	20241010	4.82	2730	-34.69	20240111	1701	4.82	20241010	2730	-34.69	20240111	1701	4.82	20241010	0.81	N	035460	500	72 억	61761	N	N	N	N
140	20241106	140413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1768	-13	5	-0.73	37462696	21055	112.34	1790	1790	1762	2315	1247	1781	1779.28	0.42	-4797	1801	1790	1773	1762	1745	1796	1768	73	534	500	1280	1	1	14577340	258	7.93	0.66	12	0.14	223.00	2664.00	2730	20240111	-35.24	1701	20241010	3.94	2730	-35.24	20240111	1701	3.94	20241010	2730	-35.24	20240111	1701	3.94	20241010	0.81	N	035460	500	72 억	61761	N	N	N	N
141	20241106	130414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1768	-13	5	-0.73	31438463	17649	94.16	1790	1790	1762	2315	1247	1781	1781.32	0.42	-4789	1801	1790	1773	1762	1745	1796	1768	73	534	500	1280	1	1	14577340	258	7.93	0.66	12	0.12	223.00	2664.00	2730	20240111	-35.24	1701	20241010	3.94	2730	-35.24	20240111	1701	3.94	20241010	2730	-35.24	20240111	1701	3.94	20241010	0.81	N	035460	500	72 억	61761	N	N	N	N
142	20241106	120403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1778	-3	5	-0.17	16235424	9141	48.77	1790	1790	1762	2315	1247	1781	1776.11	0.42	-560	1801	1790	1773	1762	1745	1796	1768	73	534	500	1280	1	1	14577340	259	7.97	0.67	12	0.06	223.00	2664.00	2730	20240111	-34.87	1701	20241010	4.53	2730	-34.87	20240111	1701	4.53	20241010	2730	-34.87	20240111	1701	4.53	20241010	0.81	N	035460	500	72 억	61761	N	N	N	N
143	20241106	110407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1777	-4	5	-0.22	14328335	8068	43.05	1790	1790	1762	2315	1247	1781	1775.94	0.42	-485	1801	1790	1773	1762	1745	1796	1768	73	534	500	1280	1	1	14577340	259	7.97	0.67	12	0.06	223.00	2664.00	2730	20240111	-34.91	1701	20241010	4.47	2730	-34.91	20240111	1701	4.47	20241010	2730	-34.91	20240111	1701	4.47	20241010	0.81	N	035460	500	72 억	61761	N	N	N	N
144	20241106	100407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1781	0	3	0.00	7035843	3949	21.07	1790	1790	1779	2315	1247	1781	1781.68	0.42	-96	1801	1790	1773	1762	1745	1796	1768	73	534	500	1280	1	1	14577340	260	7.99	0.67	12	0.03	223.00	2664.00	2730	20240111	-34.76	1701	20241010	4.70	2730	-34.76	20240111	1701	4.70	20241010	2730	-34.76	20240111	1701	4.70	20241010	0.81	N	035460	500	72 억	61761	N	N	N	N
145	20241106	090406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1781	0	3	0.00	224509	126	0.67	1790	1790	1780	2315	1247	1781	1781.85	0.42	-5	1801	1790	1773	1762	1745	1796	1768	73	534	500	1280	1	1	14577340	260	7.99	0.67	12	0.00	223.00	2664.00	2730	20240111	-34.76	1701	20241010	4.70	2730	-34.76	20240111	1701	4.70	20241010	2730	-34.76	20240111	1701	4.70	20241010	0.81	N	035460	500	72 억	61761	N	N	N	N
146	20241105	160356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1781	-5	5	-0.28	33071637	18740	27.13	1769	1784	1756	2320	1251	1786	1764.74	0.45	-3754	1815	1800	1775	1760	1735	1808	1768	73	534	500	1280	1	1	14577340	260	7.99	0.67	12	0.13	223.00	2664.00	2730	20240111	-34.76	1701	20241010	4.70	2730	-34.76	20240111	1701	4.70	20241010	2730	-34.76	20240111	1701	4.70	20241010	0.81	N	035460	500	72 억	65400	N	N	N	N
147	20241105	150404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1782	-4	5	-0.22	29784179	16886	24.44	1769	1784	1756	2320	1251	1786	1763.83	0.45	-3488	1815	1800	1775	1760	1735	1808	1768	73	534	500	1280	1	1	14577340	260	7.99	0.67	12	0.12	223.00	2664.00	2730	20240111	-34.73	1701	20241010	4.76	2730	-34.73	20240111	1701	4.76	20241010	2730	-34.73	20240111	1701	4.76	20241010	0.81	N	035460	500	72 억	65400	N	N	N	N
148	20241105	140400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1758	-28	5	-1.57	21487512	12200	17.66	1769	1769	1756	2320	1251	1786	1761.25	0.45	-2760	1815	1800	1775	1760	1735	1808	1768	73	534	500	1280	1	1	14577340	256	7.88	0.66	12	0.08	223.00	2664.00	2730	20240111	-35.60	1701	20241010	3.35	2730	-35.60	20240111	1701	3.35	20241010	2730	-35.60	20240111	1701	3.35	20241010	0.81	N	035460	500	72 억	65400	N	N	N	N
149	20241105	130402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1762	-24	5	-1.34	19664796	11164	16.16	1769	1769	1756	2320	1251	1786	1761.43	0.45	-2647	1815	1800	1775	1760	1735	1808	1768	73	534	500	1280	1	1	14577340	257	7.90	0.66	12	0.08	223.00	2664.00	2730	20240111	-35.46	1701	20241010	3.59	2730	-35.46	20240111	1701	3.59	20241010	2730	-35.46	20240111	1701	3.59	20241010	0.81	N	035460	500	72 억	65400	N	N	N	N
150	20241105	120401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1757	-29	5	-1.62	18272832	10372	15.01	1769	1769	1757	2320	1251	1786	1761.72	0.45	-2611	1815	1800	1775	1760	1735	1808	1768	73	534	500	1280	1	1	14577340	256	7.88	0.66	12	0.07	223.00	2664.00	2730	20240111	-35.64	1701	20241010	3.29	2730	-35.64	20240111	1701	3.29	20241010	2730	-35.64	20240111	1701	3.29	20241010	0.81	N	035460	500	72 억	65400	N	N	N	N
151	20241105	110353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1759	-27	5	-1.51	16411135	9313	13.48	1769	1769	1757	2320	1251	1786	1762.15	0.45	-1990	1815	1800	1775	1760	1735	1808	1768	73	534	500	1280	1	1	14577340	256	7.89	0.66	12	0.06	223.00	2664.00	2730	20240111	-35.57	1701	20241010	3.41	2730	-35.57	20240111	1701	3.41	20241010	2730	-35.57	20240111	1701	3.41	20241010	0.81	N	035460	500	72 억	65400	N	N	N	N
152	20241105	100400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1763	-23	5	-1.29	12725856	7218	10.45	1769	1769	1757	2320	1251	1786	1763.04	0.45	-1841	1815	1800	1775	1760	1735	1808	1768	73	534	500	1280	1	1	14577340	257	7.91	0.66	12	0.05	223.00	2664.00	2730	20240111	-35.42	1701	20241010	3.64	2730	-35.42	20240111	1701	3.64	20241010	2730	-35.42	20240111	1701	3.64	20241010	0.81	N	035460	500	72 억	65400	N	N	N	N
153	20241105	090357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1761	-25	5	-1.40	3730784	2112	3.06	1769	1769	1761	2320	1251	1786	1766.38	0.45	711	1815	1800	1775	1760	1735	1808	1768	73	534	500	1280	1	1	14577340	257	7.90	0.66	12	0.01	223.00	2664.00	2730	20240111	-35.49	1701	20241010	3.53	2730	-35.49	20240111	1701	3.53	20241010	2730	-35.49	20240111	1701	3.53	20241010	0.81	N	035460	500	72 억	65400	N	N	N	N
154	20241104	160354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1786	24	2	1.36	91020402	51577	183.25	1753	1790	1750	2290	1234	1762	1764.75	0.42	4545	1776	1768	1760	1752	1744	1765	1749	73	528	500	1260	1	1	14577340	260	8.01	0.67	12	0.35	223.00	2664.00	2730	20240111	-34.58	1701	20241010	5.00	2730	-34.58	20240111	1701	5.00	20241010	2730	-34.58	20240111	1701	5.00	20241010	0.81	N	035460	500	72 억	60560	N	N	N	N
155	20241104	150403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1759	-3	5	-0.17	58131875	33163	117.83	1753	1760	1750	2290	1234	1762	1752.91	0.42	4875	1776	1768	1760	1752	1744	1765	1749	73	528	500	1260	1	1	14577340	256	7.89	0.66	12	0.23	223.00	2664.00	2730	20240111	-35.57	1701	20241010	3.41	2730	-35.57	20240111	1701	3.41	20241010	2730	-35.57	20240111	1701	3.41	20241010	0.81	N	035460	500	72 억	60560	N	N	N	N
156	20241104	140356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1756	-6	5	-0.34	48141589	27474	97.62	1753	1760	1750	2290	1234	1762	1752.26	0.42	842	1776	1768	1760	1752	1744	1765	1749	73	528	500	1260	1	1	14577340	256	7.87	0.66	12	0.19	223.00	2664.00	2730	20240111	-35.68	1701	20241010	3.23	2730	-35.68	20240111	1701	3.23	20241010	2730	-35.68	20240111	1701	3.23	20241010	0.81	N	035460	500	72 억	60560	N	N	N	N
157	20241104	130326	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1753	-9	5	-0.51	42671624	24355	86.53	1753	1760	1750	2290	1234	1762	1752.07	0.42	-167	1776	1768	1760	1752	1744	1765	1749	73	528	500	1260	1	1	14577340	256	7.86	0.66	12	0.17	223.00	2664.00	2730	20240111	-35.79	1701	20241010	3.06	2730	-35.79	20240111	1701	3.06	20241010	2730	-35.79	20240111	1701	3.06	20241010	0.81	N	035460	500	72 억	60560	N	N	N	N
158	20241104	120350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1757	-5	5	-0.28	40765741	23269	82.68	1753	1760	1750	2290	1234	1762	1751.93	0.42	-167	1776	1768	1760	1752	1744	1765	1749	73	528	500	1260	1	1	14577340	256	7.88	0.66	12	0.16	223.00	2664.00	2730	20240111	-35.64	1701	20241010	3.29	2730	-35.64	20240111	1701	3.29	20241010	2730	-35.64	20240111	1701	3.29	20241010	0.81	N	035460	500	72 억	60560	N	N	N	N
159	20241104	110350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1751	-11	5	-0.62	38845983	22174	78.78	1753	1760	1750	2290	1234	1762	1751.87	0.42	-165	1776	1768	1760	1752	1744	1765	1749	73	528	500	1260	1	1	14577340	255	7.85	0.66	12	0.15	223.00	2664.00	2730	20240111	-35.86	1701	20241010	2.94	2730	-35.86	20240111	1701	2.94	20241010	2730	-35.86	20240111	1701	2.94	20241010	0.81	N	035460	500	72 억	60560	N	N	N	N
160	20241104	100347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1757	-5	5	-0.28	16229037	9262	32.91	1753	1760	1751	2290	1234	1762	1752.22	0.42	-1087	1776	1768	1760	1752	1744	1765	1749	73	528	500	1260	1	1	14577340	256	7.88	0.66	12	0.06	223.00	2664.00	2730	20240111	-35.64	1701	20241010	3.29	2730	-35.64	20240111	1701	3.29	20241010	2730	-35.64	20240111	1701	3.29	20241010	0.81	N	035460	500	72 억	60560	N	N	N	N
161	20241104	090349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1753	-9	5	-0.51	629327	359	1.28	1753	1753	1753	2290	1234	1762	1753.00	0.42	56	1776	1768	1760	1752	1744	1765	1749	73	528	500	1260	1	1	14577340	256	7.86	0.66	12	0.00	223.00	2664.00	2730	20240111	-35.79	1701	20241010	3.06	2730	-35.79	20240111	1701	3.06	20241010	2730	-35.79	20240111	1701	3.06	20241010	0.81	N	035460	500	72 억	60560	N	N	N	N
162	20241101	160339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1762	-1	5	-0.06	49469414	28141	74.81	1766	1768	1752	2290	1235	1763	1757.90	0.40	2899	1806	1784	1769	1747	1732	1777	1740	73	527	500	1260	1	1	14577340	257	7.90	0.66	12	0.19	223.00	2664.00	2730	20240111	-35.46	1701	20241010	3.59	2730	-35.46	20240111	1701	3.59	20241010	2730	-35.46	20240111	1701	3.59	20241010	0.80	N	035460	500	72 억	57661	N	N	N	N
163	20241101	150348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1760	-3	5	-0.17	46039154	26192	69.63	1766	1768	1752	2290	1235	1763	1757.76	0.40	3136	1806	1784	1769	1747	1732	1777	1740	73	527	500	1260	1	1	14577340	257	7.89	0.66	12	0.18	223.00	2664.00	2730	20240111	-35.53	1701	20241010	3.47	2730	-35.53	20240111	1701	3.47	20241010	2730	-35.53	20240111	1701	3.47	20241010	0.80	N	035460	500	72 억	57661	N	N	N	N
164	20241101	140342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1765	2	2	0.11	43401029	24692	65.64	1766	1768	1752	2290	1235	1763	1757.70	0.40	2116	1806	1784	1769	1747	1732	1777	1740	73	527	500	1260	1	1	14577340	257	7.91	0.66	12	0.17	223.00	2664.00	2730	20240111	-35.35	1701	20241010	3.76	2730	-35.35	20240111	1701	3.76	20241010	2730	-35.35	20240111	1701	3.76	20241010	0.80	N	035460	500	72 억	57661	N	N	N	N
165	20241101	130415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1759	-4	5	-0.23	41892394	23834	63.36	1766	1768	1752	2290	1235	1763	1757.67	0.40	2116	1806	1784	1769	1747	1732	1777	1740	73	527	500	1260	1	1	14577340	256	7.89	0.66	12	0.16	223.00	2664.00	2730	20240111	-35.57	1701	20241010	3.41	2730	-35.57	20240111	1701	3.41	20241010	2730	-35.57	20240111	1701	3.41	20241010	0.80	N	035460	500	72 억	57661	N	N	N	N
166	20241101	120415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1768	5	2	0.28	39541461	22498	59.81	1766	1768	1752	2290	1235	1763	1757.55	0.40	2204	1806	1784	1769	1747	1732	1777	1740	73	527	500	1260	1	1	14577340	258	7.93	0.66	12	0.15	223.00	2664.00	2730	20240111	-35.24	1701	20241010	3.94	2730	-35.24	20240111	1701	3.94	20241010	2730	-35.24	20240111	1701	3.94	20241010	0.80	N	035460	500	72 억	57661	N	N	N	N
167	20241101	110413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1764	1	2	0.06	35448895	20177	53.64	1766	1766	1752	2290	1235	1763	1756.90	0.40	3115	1806	1784	1769	1747	1732	1777	1740	73	527	500	1260	1	1	14577340	257	7.91	0.66	12	0.14	223.00	2664.00	2730	20240111	-35.38	1701	20241010	3.70	2730	-35.38	20240111	1701	3.70	20241010	2730	-35.38	20240111	1701	3.70	20241010	0.80	N	035460	500	72 억	57661	N	N	N	N
168	20241101	100414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1762	-1	5	-0.06	23247266	13238	35.19	1766	1766	1752	2290	1235	1763	1756.10	0.40	-1307	1806	1784	1769	1747	1732	1777	1740	73	527	500	1260	1	1	14577340	257	7.90	0.66	12	0.09	223.00	2664.00	2730	20240111	-35.46	1701	20241010	3.59	2730	-35.46	20240111	1701	3.59	20241010	2730	-35.46	20240111	1701	3.59	20241010	0.80	N	035460	500	72 억	57661	N	N	N	N
169	20241101	090413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1765	2	2	0.11	4241922	2402	6.39	1766	1766	1765	2290	1235	1763	1766.00	0.40	-2094	1806	1784	1769	1747	1732	1777	1740	73	527	500	1260	1	1	14577340	257	7.91	0.66	12	0.02	223.00	2664.00	2730	20240111	-35.35	1701	20241010	3.76	2730	-35.35	20240111	1701	3.76	20241010	2730	-35.35	20240111	1701	3.76	20241010	0.80	N	035460	500	72 억	57661	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History