KissMeData/065570/price/prices-20241101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	160633	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1701	-170	5	-9.09	151823672	84515	102.62	1856	1885	1701	2430	1310	1871	1797.60	0.52	-11582	1944	1907	1872	1835	1800	1890	1818	80	559	500	1270	1	1	15924631	271	-1.29	0.62	12	0.53	-1317.00	2738.00	4070	20240109	-58.21	1400	20240805	21.50	4070	-58.21	20240109	1400	21.50	20240805	4070	-58.21	20240109	1400	21.50	20240805	0.19	N	065570	500	79 억	82990	N	N	N	N
3	20241129	150647	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1775	-96	5	-5.13	118705044	65471	79.50	1856	1885	1770	2430	1310	1871	1813.09	0.52	-11233	1944	1907	1872	1835	1800	1890	1818	80	559	500	1270	1	1	15924631	283	-1.35	0.65	12	0.41	-1317.00	2738.00	4070	20240109	-56.39	1400	20240805	26.79	4070	-56.39	20240109	1400	26.79	20240805	4070	-56.39	20240109	1400	26.79	20240805	0.19	N	065570	500	79 억	82990	N	N	N	N
4	20241129	140649	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1799	-72	5	-3.85	94732255	52008	63.15	1856	1885	1788	2430	1310	1871	1821.49	0.52	-7171	1944	1907	1872	1835	1800	1890	1818	80	559	500	1270	1	1	15924631	286	-1.37	0.66	12	0.33	-1317.00	2738.00	4070	20240109	-55.80	1400	20240805	28.50	4070	-55.80	20240109	1400	28.50	20240805	4070	-55.80	20240109	1400	28.50	20240805	0.19	N	065570	500	79 억	82990	N	N	N	N
5	20241129	130647	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1823	-48	5	-2.57	51875774	28144	34.17	1856	1885	1810	2430	1310	1871	1843.23	0.52	-9984	1944	1907	1872	1835	1800	1890	1818	80	559	500	1270	1	1	15924631	290	-1.38	0.67	12	0.18	-1317.00	2738.00	4070	20240109	-55.21	1400	20240805	30.21	4070	-55.21	20240109	1400	30.21	20240805	4070	-55.21	20240109	1400	30.21	20240805	0.19	N	065570	500	79 억	82990	N	N	N	N
6	20241129	120649	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1837	-34	5	-1.82	30224785	16298	19.79	1856	1885	1836	2430	1310	1871	1854.51	0.52	-3572	1944	1907	1872	1835	1800	1890	1818	80	559	500	1270	1	1	15924631	293	-1.39	0.67	12	0.10	-1317.00	2738.00	4070	20240109	-54.86	1400	20240805	31.21	4070	-54.86	20240109	1400	31.21	20240805	4070	-54.86	20240109	1400	31.21	20240805	0.19	N	065570	500	79 억	82990	N	N	N	N
7	20241129	110649	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1850	-21	5	-1.12	20943522	11256	13.67	1856	1885	1844	2430	1310	1871	1860.65	0.52	-1906	1944	1907	1872	1835	1800	1890	1818	80	559	500	1270	1	1	15924631	295	-1.40	0.68	12	0.07	-1317.00	2738.00	4070	20240109	-54.55	1400	20240805	32.14	4070	-54.55	20240109	1400	32.14	20240805	4070	-54.55	20240109	1400	32.14	20240805	0.19	N	065570	500	79 억	82990	N	N	N	N
8	20241129	100647	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1845	-26	5	-1.39	15689594	8428	10.23	1856	1885	1844	2430	1310	1871	1861.60	0.52	-1965	1944	1907	1872	1835	1800	1890	1818	80	559	500	1270	1	1	15924631	294	-1.40	0.67	12	0.05	-1317.00	2738.00	4070	20240109	-54.67	1400	20240805	31.79	4070	-54.67	20240109	1400	31.79	20240805	4070	-54.67	20240109	1400	31.79	20240805	0.19	N	065570	500	79 억	82990	N	N	N	N
9	20241129	090648	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1865	-6	5	-0.32	5052465	2720	3.30	1856	1865	1855	2430	1310	1871	1857.52	0.52	-628	1944	1907	1872	1835	1800	1890	1818	80	559	500	1270	1	1	15924631	297	-1.42	0.68	12	0.02	-1317.00	2738.00	4070	20240109	-54.18	1400	20240805	33.21	4070	-54.18	20240109	1400	33.21	20240805	4070	-54.18	20240109	1400	33.21	20240805	0.19	N	065570	500	79 억	82990	N	N	N	N
10	20241128	160641	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1871	-38	5	-1.99	153027609	82354	125.15	1909	1909	1837	2480	1337	1909	1858.17	0.56	-5734	1987	1947	1907	1867	1827	1928	1848	80	571	500	1290	1	1	15924631	298	-1.42	0.68	12	0.52	-1317.00	2738.00	4070	20240109	-54.03	1400	20240805	33.64	4070	-54.03	20240109	1400	33.64	20240805	4070	-54.03	20240109	1400	33.64	20240805	0.19	N	065570	500	79 억	88691	N	N	N	N
11	20241128	150651	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1862	-47	5	-2.46	149394783	80405	122.19	1909	1909	1837	2480	1337	1909	1858.03	0.56	-5686	1987	1947	1907	1867	1827	1928	1848	80	571	500	1290	1	1	15924631	297	-1.41	0.68	12	0.50	-1317.00	2738.00	4070	20240109	-54.25	1400	20240805	33.00	4070	-54.25	20240109	1400	33.00	20240805	4070	-54.25	20240109	1400	33.00	20240805	0.19	N	065570	500	79 억	88691	N	N	N	N
12	20241128	140650	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1858	-51	5	-2.67	139657949	75136	114.18	1909	1909	1837	2480	1337	1909	1858.74	0.56	-2084	1987	1947	1907	1867	1827	1928	1848	80	571	500	1290	1	1	15924631	296	-1.41	0.68	12	0.47	-1317.00	2738.00	4070	20240109	-54.35	1400	20240805	32.71	4070	-54.35	20240109	1400	32.71	20240805	4070	-54.35	20240109	1400	32.71	20240805	0.19	N	065570	500	79 억	88691	N	N	N	N
13	20241128	130648	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1865	-44	5	-2.30	128627133	69168	105.12	1909	1909	1837	2480	1337	1909	1859.63	0.56	-293	1987	1947	1907	1867	1827	1928	1848	80	571	500	1290	1	1	15924631	297	-1.42	0.68	12	0.43	-1317.00	2738.00	4070	20240109	-54.18	1400	20240805	33.21	4070	-54.18	20240109	1400	33.21	20240805	4070	-54.18	20240109	1400	33.21	20240805	0.19	N	065570	500	79 억	88691	N	N	N	N
14	20241128	120651	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1842	-67	5	-3.51	109609442	58908	89.52	1909	1909	1837	2480	1337	1909	1860.69	0.56	4474	1987	1947	1907	1867	1827	1928	1848	80	571	500	1290	1	1	15924631	293	-1.40	0.67	12	0.37	-1317.00	2738.00	4070	20240109	-54.74	1400	20240805	31.57	4070	-54.74	20240109	1400	31.57	20240805	4070	-54.74	20240109	1400	31.57	20240805	0.19	N	065570	500	79 억	88691	N	N	N	N
15	20241128	110653	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1866	-43	5	-2.25	50089101	26859	40.82	1909	1909	1844	2480	1337	1909	1864.89	0.56	-2839	1987	1947	1907	1867	1827	1928	1848	80	571	500	1290	1	1	15924631	297	-1.42	0.68	12	0.17	-1317.00	2738.00	4070	20240109	-54.15	1400	20240805	33.29	4070	-54.15	20240109	1400	33.29	20240805	4070	-54.15	20240109	1400	33.29	20240805	0.19	N	065570	500	79 억	88691	N	N	N	N
16	20241128	100651	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1873	-36	5	-1.89	32958785	17626	26.79	1909	1909	1850	2480	1337	1909	1869.90	0.56	-1186	1987	1947	1907	1867	1827	1928	1848	80	571	500	1290	1	1	15924631	298	-1.42	0.68	12	0.11	-1317.00	2738.00	4070	20240109	-53.98	1400	20240805	33.79	4070	-53.98	20240109	1400	33.79	20240805	4070	-53.98	20240109	1400	33.79	20240805	0.19	N	065570	500	79 억	88691	N	N	N	N
17	20241128	090649	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1863	-46	5	-2.41	7452648	3999	6.08	1909	1909	1862	2480	1337	1909	1863.63	0.56	1752	1987	1947	1907	1867	1827	1928	1848	80	571	500	1290	1	1	15924631	297	-1.41	0.68	12	0.03	-1317.00	2738.00	4070	20240109	-54.23	1400	20240805	33.07	4070	-54.23	20240109	1400	33.07	20240805	4070	-54.23	20240109	1400	33.07	20240805	0.19	N	065570	500	79 억	88691	N	N	N	N
18	20241127	160634	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1909	-25	5	-1.29	124653719	65725	228.51	1914	1947	1867	2510	1354	1934	1896.60	0.58	-3832	1986	1960	1930	1904	1874	1945	1889	80	576	500	1310	1	1	15924631	304	-1.45	0.70	12	0.41	-1317.00	2738.00	4070	20240109	-53.10	1400	20240805	36.36	4070	-53.10	20240109	1400	36.36	20240805	4070	-53.10	20240109	1400	36.36	20240805	0.19	N	065570	500	79 억	92432	N	N	N	N
19	20241127	150646	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1887	-47	5	-2.43	116112342	61222	212.86	1914	1947	1868	2510	1354	1934	1896.58	0.58	-2983	1986	1960	1930	1904	1874	1945	1889	80	576	500	1310	1	1	15924631	300	-1.43	0.69	12	0.38	-1317.00	2738.00	4070	20240109	-53.64	1400	20240805	34.79	4070	-53.64	20240109	1400	34.79	20240805	4070	-53.64	20240109	1400	34.79	20240805	0.19	N	065570	500	79 억	92432	N	N	N	N
20	20241127	140646	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1880	-54	5	-2.79	82630136	43412	150.94	1914	1947	1875	2510	1354	1934	1903.39	0.58	-367	1986	1960	1930	1904	1874	1945	1889	80	576	500	1310	1	1	15924631	299	-1.43	0.69	12	0.27	-1317.00	2738.00	4070	20240109	-53.81	1400	20240805	34.29	4070	-53.81	20240109	1400	34.29	20240805	4070	-53.81	20240109	1400	34.29	20240805	0.19	N	065570	500	79 억	92432	N	N	N	N
21	20241127	130641	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1893	-41	5	-2.12	71383639	37442	130.18	1914	1947	1887	2510	1354	1934	1906.51	0.58	1937	1986	1960	1930	1904	1874	1945	1889	80	576	500	1310	1	1	15924631	301	-1.44	0.69	12	0.24	-1317.00	2738.00	4070	20240109	-53.49	1400	20240805	35.21	4070	-53.49	20240109	1400	35.21	20240805	4070	-53.49	20240109	1400	35.21	20240805	0.19	N	065570	500	79 억	92432	N	N	N	N
22	20241127	120646	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1892	-42	5	-2.17	68154135	35734	124.24	1914	1947	1888	2510	1354	1934	1907.26	0.58	3395	1986	1960	1930	1904	1874	1945	1889	80	576	500	1310	1	1	15924631	301	-1.44	0.69	12	0.22	-1317.00	2738.00	4070	20240109	-53.51	1400	20240805	35.14	4070	-53.51	20240109	1400	35.14	20240805	4070	-53.51	20240109	1400	35.14	20240805	0.19	N	065570	500	79 억	92432	N	N	N	N
23	20241127	110645	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1893	-41	5	-2.12	61176788	32046	111.42	1914	1947	1888	2510	1354	1934	1909.03	0.58	4091	1986	1960	1930	1904	1874	1945	1889	80	576	500	1310	1	1	15924631	301	-1.44	0.69	12	0.20	-1317.00	2738.00	4070	20240109	-53.49	1400	20240805	35.21	4070	-53.49	20240109	1400	35.21	20240805	4070	-53.49	20240109	1400	35.21	20240805	0.19	N	065570	500	79 억	92432	N	N	N	N
24	20241127	100644	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1896	-38	5	-1.96	42638393	22277	77.45	1914	1947	1888	2510	1354	1934	1914.01	0.58	3777	1986	1960	1930	1904	1874	1945	1889	80	576	500	1310	1	1	15924631	302	-1.44	0.69	12	0.14	-1317.00	2738.00	4070	20240109	-53.42	1400	20240805	35.43	4070	-53.42	20240109	1400	35.43	20240805	4070	-53.42	20240109	1400	35.43	20240805	0.19	N	065570	500	79 억	92432	N	N	N	N
25	20241127	090642	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1945	11	2	0.57	493374	256	0.89	1914	1945	1914	2510	1354	1934	1927.24	0.58	102	1986	1960	1930	1904	1874	1945	1889	80	576	500	1310	1	1	15924631	310	-1.48	0.71	12	0.00	-1317.00	2738.00	4070	20240109	-52.21	1400	20240805	38.93	4070	-52.21	20240109	1400	38.93	20240805	4070	-52.21	20240109	1400	38.93	20240805	0.19	N	065570	500	79 억	92432	N	N	N	N
26	20241126	160636	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1934	-6	5	-0.31	55348781	28762	11.61	1940	1956	1900	2520	1358	1940	1924.37	0.62	-5663	2246	2092	1941	1787	1636	2170	1865	80	580	500	1310	1	1	15924631	308	-1.47	0.71	12	0.18	-1317.00	2738.00	4070	20240109	-52.48	1400	20240805	38.14	4070	-52.48	20240109	1400	38.14	20240805	4070	-52.48	20240109	1400	38.14	20240805	0.19	N	065570	500	79 억	98076	N	N	N	N
27	20241126	150642	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1940	0	3	0.00	54463890	28304	11.42	1940	1956	1900	2520	1358	1940	1924.25	0.62	-5465	2246	2092	1941	1787	1636	2170	1865	80	580	500	1310	1	1	15924631	309	-1.47	0.71	12	0.18	-1317.00	2738.00	4070	20240109	-52.33	1400	20240805	38.57	4070	-52.33	20240109	1400	38.57	20240805	4070	-52.33	20240109	1400	38.57	20240805	0.19	N	065570	500	79 억	98076	N	N	N	N
28	20241126	140640	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1905	-35	5	-1.80	48168750	25031	10.10	1940	1956	1900	2520	1358	1940	1924.36	0.62	-5333	2246	2092	1941	1787	1636	2170	1865	80	580	500	1310	1	1	15924631	303	-1.45	0.70	12	0.16	-1317.00	2738.00	4070	20240109	-53.19	1400	20240805	36.07	4070	-53.19	20240109	1400	36.07	20240805	4070	-53.19	20240109	1400	36.07	20240805	0.19	N	065570	500	79 억	98076	N	N	N	N
29	20241126	130638	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1938	-2	5	-0.10	41184963	21375	8.62	1940	1956	1900	2520	1358	1940	1926.78	0.62	-5510	2246	2092	1941	1787	1636	2170	1865	80	580	500	1310	1	1	15924631	309	-1.47	0.71	12	0.13	-1317.00	2738.00	4070	20240109	-52.38	1400	20240805	38.43	4070	-52.38	20240109	1400	38.43	20240805	4070	-52.38	20240109	1400	38.43	20240805	0.19	N	065570	500	79 억	98076	N	N	N	N
30	20241126	120643	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1934	-6	5	-0.31	26881537	13998	5.65	1940	1956	1900	2520	1358	1940	1920.38	0.62	-5049	2246	2092	1941	1787	1636	2170	1865	80	580	500	1310	1	1	15924631	308	-1.47	0.71	12	0.09	-1317.00	2738.00	4070	20240109	-52.48	1400	20240805	38.14	4070	-52.48	20240109	1400	38.14	20240805	4070	-52.48	20240109	1400	38.14	20240805	0.19	N	065570	500	79 억	98076	N	N	N	N
31	20241126	110649	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1927	-13	5	-0.67	23529118	12254	4.94	1940	1956	1900	2520	1358	1940	1920.12	0.62	-4574	2246	2092	1941	1787	1636	2170	1865	80	580	500	1310	1	1	15924631	307	-1.46	0.70	12	0.08	-1317.00	2738.00	4070	20240109	-52.65	1400	20240805	37.64	4070	-52.65	20240109	1400	37.64	20240805	4070	-52.65	20240109	1400	37.64	20240805	0.19	N	065570	500	79 억	98076	N	N	N	N
32	20241126	100648	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1903	-37	5	-1.91	20049466	10434	4.21	1940	1956	1900	2520	1358	1940	1921.55	0.62	-5548	2246	2092	1941	1787	1636	2170	1865	80	580	500	1310	1	1	15924631	303	-1.44	0.70	12	0.07	-1317.00	2738.00	4070	20240109	-53.24	1400	20240805	35.93	4070	-53.24	20240109	1400	35.93	20240805	4070	-53.24	20240109	1400	35.93	20240805	0.19	N	065570	500	79 억	98076	N	N	N	N
33	20241126	090642	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1954	14	2	0.72	3456945	1770	0.71	1940	1956	1940	2520	1358	1940	1953.08	0.62	-1510	2246	2092	1941	1787	1636	2170	1865	80	580	500	1310	1	1	15924631	311	-1.48	0.71	12	0.01	-1317.00	2738.00	4070	20240109	-51.99	1400	20240805	39.57	4070	-51.99	20240109	1400	39.57	20240805	4070	-51.99	20240109	1400	39.57	20240805	0.19	N	065570	500	79 억	98076	N	N	N	N
34	20241125	160627	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1940	79	2	4.25	483956035	247397	484.47	1790	2095	1790	2415	1303	1861	1956.22	0.46	24343	1968	1914	1886	1832	1804	1900	1818	80	554	500	1260	1	1	15924631	309	-1.47	0.71	12	1.55	-1317.00	2738.00	4070	20240109	-52.33	1400	20240805	38.57	4070	-52.33	20240109	1400	38.57	20240805	4070	-52.33	20240109	1400	38.57	20240805	0.19	N	065570	500	79 억	73894	N	N	N	N
35	20241125	150638	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1944	83	2	4.46	478759924	244719	479.22	1790	2095	1790	2415	1303	1861	1956.37	0.46	24779	1968	1914	1886	1832	1804	1900	1818	80	554	500	1260	1	1	15924631	310	-1.48	0.71	12	1.54	-1317.00	2738.00	4070	20240109	-52.24	1400	20240805	38.86	4070	-52.24	20240109	1400	38.86	20240805	4070	-52.24	20240109	1400	38.86	20240805	0.19	N	065570	500	79 억	73894	N	N	N	N
36	20241125	140638	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1959	98	2	5.27	408212079	208223	407.75	1790	2095	1790	2415	1303	1861	1960.46	0.46	21262	1968	1914	1886	1832	1804	1900	1818	80	554	500	1260	1	1	15924631	312	-1.49	0.72	12	1.31	-1317.00	2738.00	4070	20240109	-51.87	1400	20240805	39.93	4070	-51.87	20240109	1400	39.93	20240805	4070	-51.87	20240109	1400	39.93	20240805	0.19	N	065570	500	79 억	73894	N	N	N	N
37	20241125	130631	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1951	90	2	4.84	334318405	170524	333.93	1790	2095	1790	2415	1303	1861	1960.54	0.46	15589	1968	1914	1886	1832	1804	1900	1818	80	554	500	1260	1	1	15924631	311	-1.48	0.71	12	1.07	-1317.00	2738.00	4070	20240109	-52.06	1400	20240805	39.36	4070	-52.06	20240109	1400	39.36	20240805	4070	-52.06	20240109	1400	39.36	20240805	0.19	N	065570	500	79 억	73894	N	N	N	N
38	20241125	120641	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1938	77	2	4.14	291993713	148736	291.26	1790	2095	1790	2415	1303	1861	1963.17	0.46	11987	1968	1914	1886	1832	1804	1900	1818	80	554	500	1260	1	1	15924631	309	-1.47	0.71	12	0.93	-1317.00	2738.00	4070	20240109	-52.38	1400	20240805	38.43	4070	-52.38	20240109	1400	38.43	20240805	4070	-52.38	20240109	1400	38.43	20240805	0.19	N	065570	500	79 억	73894	N	N	N	N
39	20241125	110634	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1936	75	2	4.03	268495037	136743	267.78	1790	2095	1790	2415	1303	1861	1963.50	0.46	7775	1968	1914	1886	1832	1804	1900	1818	80	554	500	1260	1	1	15924631	308	-1.47	0.71	12	0.86	-1317.00	2738.00	4070	20240109	-52.43	1400	20240805	38.29	4070	-52.43	20240109	1400	38.29	20240805	4070	-52.43	20240109	1400	38.29	20240805	0.19	N	065570	500	79 억	73894	N	N	N	N
40	20241125	100628	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1919	58	2	3.12	102666186	54015	105.77	1790	1968	1790	2415	1303	1861	1900.70	0.46	1136	1968	1914	1886	1832	1804	1900	1818	80	554	500	1260	1	1	15924631	306	-1.46	0.70	12	0.34	-1317.00	2738.00	4070	20240109	-52.85	1400	20240805	37.07	4070	-52.85	20240109	1400	37.07	20240805	4070	-52.85	20240109	1400	37.07	20240805	0.19	N	065570	500	79 억	73894	N	N	N	N
41	20241125	090628	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1840	-21	5	-1.13	8731339	4803	9.41	1790	1858	1790	2415	1303	1861	1817.89	0.46	2568	1968	1914	1886	1832	1804	1900	1818	80	554	500	1260	1	1	15924631	293	-1.40	0.67	12	0.03	-1317.00	2738.00	4070	20240109	-54.79	1400	20240805	31.43	4070	-54.79	20240109	1400	31.43	20240805	4070	-54.79	20240109	1400	31.43	20240805	0.19	N	065570	500	79 억	73894	N	N	N	N
42	20241122	160557	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1861	-37	5	-1.95	95095029	50192	154.38	1898	1940	1858	2465	1329	1898	1894.63	0.43	4874	2032	1964	1882	1814	1732	1924	1774	80	567	500	1290	1	1	15924631	296	-1.41	0.68	12	0.32	-1317.00	2738.00	4070	20240109	-54.28	1400	20240805	32.93	4070	-54.28	20240109	1400	32.93	20240805	4070	-54.28	20240109	1400	32.93	20240805	0.19	N	065570	500	79 억	69012	N	N	N	N
43	20241122	150603	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1883	-15	5	-0.79	83178761	43805	134.73	1898	1940	1865	2465	1329	1898	1898.84	0.43	8248	2032	1964	1882	1814	1732	1924	1774	80	567	500	1290	1	1	15924631	300	-1.43	0.69	12	0.28	-1317.00	2738.00	4070	20240109	-53.73	1400	20240805	34.50	4070	-53.73	20240109	1400	34.50	20240805	4070	-53.73	20240109	1400	34.50	20240805	0.19	N	065570	500	79 억	69012	N	N	N	N
44	20241122	140605	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1866	-32	5	-1.69	79020462	41586	127.91	1898	1940	1865	2465	1329	1898	1900.17	0.43	8604	2032	1964	1882	1814	1732	1924	1774	80	567	500	1290	1	1	15924631	297	-1.42	0.68	12	0.26	-1317.00	2738.00	4070	20240109	-54.15	1400	20240805	33.29	4070	-54.15	20240109	1400	33.29	20240805	4070	-54.15	20240109	1400	33.29	20240805	0.19	N	065570	500	79 억	69012	N	N	N	N
45	20241122	130603	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1898	0	3	0.00	63375752	33266	102.32	1898	1940	1897	2465	1329	1898	1905.12	0.43	8417	2032	1964	1882	1814	1732	1924	1774	80	567	500	1290	1	1	15924631	302	-1.44	0.69	12	0.21	-1317.00	2738.00	4070	20240109	-53.37	1400	20240805	35.57	4070	-53.37	20240109	1400	35.57	20240805	4070	-53.37	20240109	1400	35.57	20240805	0.19	N	065570	500	79 억	69012	N	N	N	N
46	20241122	120605	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1907	9	2	0.47	31959210	16716	51.41	1898	1940	1897	2465	1329	1898	1911.89	0.43	9098	2032	1964	1882	1814	1732	1924	1774	80	567	500	1290	1	1	15924631	304	-1.45	0.70	12	0.10	-1317.00	2738.00	4070	20240109	-53.14	1400	20240805	36.21	4070	-53.14	20240109	1400	36.21	20240805	4070	-53.14	20240109	1400	36.21	20240805	0.19	N	065570	500	79 억	69012	N	N	N	N
47	20241122	110601	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1916	18	2	0.95	30682838	16048	49.36	1898	1940	1897	2465	1329	1898	1911.94	0.43	9391	2032	1964	1882	1814	1732	1924	1774	80	567	500	1290	1	1	15924631	305	-1.45	0.70	12	0.10	-1317.00	2738.00	4070	20240109	-52.92	1400	20240805	36.86	4070	-52.92	20240109	1400	36.86	20240805	4070	-52.92	20240109	1400	36.86	20240805	0.19	N	065570	500	79 억	69012	N	N	N	N
48	20241122	100611	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1936	38	2	2.00	29334193	15345	47.20	1898	1940	1897	2465	1329	1898	1911.65	0.43	9886	2032	1964	1882	1814	1732	1924	1774	80	567	500	1290	1	1	15924631	308	-1.47	0.71	12	0.10	-1317.00	2738.00	4070	20240109	-52.43	1400	20240805	38.29	4070	-52.43	20240109	1400	38.29	20240805	4070	-52.43	20240109	1400	38.29	20240805	0.19	N	065570	500	79 억	69012	N	N	N	N
49	20241122	090606	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1911	13	2	0.68	152618	80	0.25	1898	1915	1898	2465	1329	1898	1907.72	0.43	-13	2032	1964	1882	1814	1732	1924	1774	80	567	500	1290	1	1	15924631	304	-1.45	0.70	12	0.00	-1317.00	2738.00	4070	20240109	-53.05	1400	20240805	36.50	4070	-53.05	20240109	1400	36.50	20240805	4070	-53.05	20240109	1400	36.50	20240805	0.19	N	065570	500	79 억	69012	N	N	N	N
50	20241121	160600	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1898	-18	5	-0.94	61473807	32513	61.63	1950	1950	1800	2490	1342	1916	1890.75	0.45	-2067	2032	1974	1922	1864	1812	1948	1838	80	574	500	1300	1	1	15924631	302	-1.44	0.69	12	0.20	-1317.00	2738.00	4070	20240109	-53.37	1400	20240805	35.57	4070	-53.37	20240109	1400	35.57	20240805	4070	-53.37	20240109	1400	35.57	20240805	0.19	N	065570	500	79 억	71079	N	N	N	N
51	20241121	150613	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1893	-23	5	-1.20	59137602	31279	59.29	1950	1950	1800	2490	1342	1916	1890.65	0.45	-1977	2032	1974	1922	1864	1812	1948	1838	80	574	500	1300	1	1	15924631	301	-1.44	0.69	12	0.20	-1317.00	2738.00	4070	20240109	-53.49	1400	20240805	35.21	4070	-53.49	20240109	1400	35.21	20240805	4070	-53.49	20240109	1400	35.21	20240805	0.19	N	065570	500	79 억	71079	N	N	N	N
52	20241121	140613	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1891	-25	5	-1.30	58710888	31054	58.87	1950	1950	1800	2490	1342	1916	1890.61	0.45	-2057	2032	1974	1922	1864	1812	1948	1838	80	574	500	1300	1	1	15924631	301	-1.44	0.69	12	0.20	-1317.00	2738.00	4070	20240109	-53.54	1400	20240805	35.07	4070	-53.54	20240109	1400	35.07	20240805	4070	-53.54	20240109	1400	35.07	20240805	0.19	N	065570	500	79 억	71079	N	N	N	N
53	20241121	130606	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1910	-6	5	-0.31	58652223	31023	58.81	1950	1950	1800	2490	1342	1916	1890.60	0.45	-2057	2032	1974	1922	1864	1812	1948	1838	80	574	500	1300	1	1	15924631	304	-1.45	0.70	12	0.19	-1317.00	2738.00	4070	20240109	-53.07	1400	20240805	36.43	4070	-53.07	20240109	1400	36.43	20240805	4070	-53.07	20240109	1400	36.43	20240805	0.19	N	065570	500	79 억	71079	N	N	N	N
54	20241121	120607	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1898	-18	5	-0.94	52742979	27917	52.92	1950	1950	1800	2490	1342	1916	1889.28	0.45	-1138	2032	1974	1922	1864	1812	1948	1838	80	574	500	1300	1	1	15924631	302	-1.44	0.69	12	0.18	-1317.00	2738.00	4070	20240109	-53.37	1400	20240805	35.57	4070	-53.37	20240109	1400	35.57	20240805	4070	-53.37	20240109	1400	35.57	20240805	0.19	N	065570	500	79 억	71079	N	N	N	N
55	20241121	110607	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1911	-5	5	-0.26	41717700	22108	41.91	1950	1950	1800	2490	1342	1916	1887.00	0.45	-942	2032	1974	1922	1864	1812	1948	1838	80	574	500	1300	1	1	15924631	304	-1.45	0.70	12	0.14	-1317.00	2738.00	4070	20240109	-53.05	1400	20240805	36.50	4070	-53.05	20240109	1400	36.50	20240805	4070	-53.05	20240109	1400	36.50	20240805	0.19	N	065570	500	79 억	71079	N	N	N	N
56	20241121	100611	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1917	1	2	0.05	37891426	20105	38.11	1950	1950	1800	2490	1342	1916	1884.68	0.45	960	2032	1974	1922	1864	1812	1948	1838	80	574	500	1300	1	1	15924631	305	-1.46	0.70	12	0.13	-1317.00	2738.00	4070	20240109	-52.90	1400	20240805	36.93	4070	-52.90	20240109	1400	36.93	20240805	4070	-52.90	20240109	1400	36.93	20240805	0.19	N	065570	500	79 억	71079	N	N	N	N
57	20241121	090610	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1900	-16	5	-0.84	16163531	8706	16.50	1950	1950	1800	2490	1342	1916	1856.60	0.45	186	2032	1974	1922	1864	1812	1948	1838	80	574	500	1300	1	1	15924631	303	-1.44	0.69	12	0.05	-1317.00	2738.00	4070	20240109	-53.32	1400	20240805	35.71	4070	-53.32	20240109	1400	35.71	20240805	4070	-53.32	20240109	1400	35.71	20240805	0.19	N	065570	500	79 억	71079	N	N	N	N
58	20241120	160603	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1916	-42	5	-2.15	101501661	52752	211.69	1960	1980	1870	2545	1371	1958	1924.14	0.52	-11380	2104	2031	1982	1909	1860	2006	1884	80	587	500	1330	1	1	15924631	305	-1.45	0.70	12	0.33	-1317.00	2738.00	4070	20240109	-52.92	1400	20240805	36.86	4070	-52.92	20240109	1400	36.86	20240805	4070	-52.92	20240109	1400	36.86	20240805	0.19	N	065570	500	79 억	82359	N	N	N	N
59	20241120	150613	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1941	-17	5	-0.87	93471147	48573	194.92	1960	1980	1870	2545	1371	1958	1924.34	0.52	-7606	2104	2031	1982	1909	1860	2006	1884	80	587	500	1330	1	1	15924631	309	-1.47	0.71	12	0.31	-1317.00	2738.00	4070	20240109	-52.31	1400	20240805	38.64	4070	-52.31	20240109	1400	38.64	20240805	4070	-52.31	20240109	1400	38.64	20240805	0.19	N	065570	500	79 억	82359	N	N	N	N
60	20241120	140612	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1948	-10	5	-0.51	93184968	48425	194.32	1960	1980	1870	2545	1371	1958	1924.32	0.52	-7685	2104	2031	1982	1909	1860	2006	1884	80	587	500	1330	1	1	15924631	310	-1.48	0.71	12	0.30	-1317.00	2738.00	4070	20240109	-52.14	1400	20240805	39.14	4070	-52.14	20240109	1400	39.14	20240805	4070	-52.14	20240109	1400	39.14	20240805	0.19	N	065570	500	79 억	82359	N	N	N	N
61	20241120	130614	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1953	-5	5	-0.26	92969265	48314	193.88	1960	1980	1870	2545	1371	1958	1924.27	0.52	-7611	2104	2031	1982	1909	1860	2006	1884	80	587	500	1330	1	1	15924631	311	-1.48	0.71	12	0.30	-1317.00	2738.00	4070	20240109	-52.01	1400	20240805	39.50	4070	-52.01	20240109	1400	39.50	20240805	4070	-52.01	20240109	1400	39.50	20240805	0.19	N	065570	500	79 억	82359	N	N	N	N
62	20241120	120614	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1899	-59	5	-3.01	80279371	41664	167.19	1960	1980	1870	2545	1371	1958	1926.83	0.52	-10924	2104	2031	1982	1909	1860	2006	1884	80	587	500	1330	1	1	15924631	302	-1.44	0.69	12	0.26	-1317.00	2738.00	4070	20240109	-53.34	1400	20240805	35.64	4070	-53.34	20240109	1400	35.64	20240805	4070	-53.34	20240109	1400	35.64	20240805	0.19	N	065570	500	79 억	82359	N	N	N	N
63	20241120	110614	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1931	-27	5	-1.38	23308712	12014	48.21	1960	1980	1930	2545	1371	1958	1940.13	0.52	-1792	2104	2031	1982	1909	1860	2006	1884	80	587	500	1330	1	1	15924631	308	-1.47	0.71	12	0.08	-1317.00	2738.00	4070	20240109	-52.56	1400	20240805	37.93	4070	-52.56	20240109	1400	37.93	20240805	4070	-52.56	20240109	1400	37.93	20240805	0.19	N	065570	500	79 억	82359	N	N	N	N
64	20241120	100613	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1961	3	2	0.15	7117550	3656	14.67	1960	1980	1938	2545	1371	1958	1946.81	0.52	-1426	2104	2031	1982	1909	1860	2006	1884	80	587	500	1330	1	1	15924631	312	-1.49	0.72	12	0.02	-1317.00	2738.00	4070	20240109	-51.82	1400	20240805	40.07	4070	-51.82	20240109	1400	40.07	20240805	4070	-51.82	20240109	1400	40.07	20240805	0.19	N	065570	500	79 억	82359	N	N	N	N
65	20241120	090613	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1960	2	2	0.10	217560	111	0.45	1960	1960	1960	2545	1371	1958	1960.00	0.52	-54	2104	2031	1982	1909	1860	2006	1884	80	587	500	1330	1	1	15924631	312	-1.49	0.72	12	0.00	-1317.00	2738.00	4070	20240109	-51.84	1400	20240805	40.00	4070	-51.84	20240109	1400	40.00	20240805	4070	-51.84	20240109	1400	40.00	20240805	0.19	N	065570	500	79 억	82359	N	N	N	N
66	20241119	160541	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1958	-10	5	-0.51	48426961	24799	26.02	1971	2055	1933	2555	1378	1968	1952.78	0.59	-11217	2207	2087	1965	1845	1723	2147	1905	80	587	500	1330	1	1	15924631	312	-1.49	0.72	12	0.16	-1317.00	2738.00	4070	20240109	-51.89	1400	20240805	39.86	4070	-51.89	20240109	1400	39.86	20240805	4070	-51.89	20240109	1400	39.86	20240805	0.19	N	065570	500	79 억	93576	N	N	N	N
67	20241119	150549	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1958	-10	5	-0.51	45673042	23386	24.54	1971	2055	1933	2555	1378	1968	1953.01	0.59	-11065	2207	2087	1965	1845	1723	2147	1905	80	587	500	1330	1	1	15924631	312	-1.49	0.72	12	0.15	-1317.00	2738.00	4070	20240109	-51.89	1400	20240805	39.86	4070	-51.89	20240109	1400	39.86	20240805	4070	-51.89	20240109	1400	39.86	20240805	0.19	N	065570	500	79 억	93576	N	N	N	N
68	20241119	140548	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1943	-25	5	-1.27	43675052	22361	23.47	1971	2055	1933	2555	1378	1968	1953.18	0.59	-10930	2207	2087	1965	1845	1723	2147	1905	80	587	500	1330	1	1	15924631	309	-1.48	0.71	12	0.14	-1317.00	2738.00	4070	20240109	-52.26	1400	20240805	38.79	4070	-52.26	20240109	1400	38.79	20240805	4070	-52.26	20240109	1400	38.79	20240805	0.19	N	065570	500	79 억	93576	N	N	N	N
69	20241119	130549	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1957	-11	5	-0.56	37543694	19225	20.17	1971	2055	1933	2555	1378	1968	1952.86	0.59	-10845	2207	2087	1965	1845	1723	2147	1905	80	587	500	1330	1	1	15924631	312	-1.49	0.71	12	0.12	-1317.00	2738.00	4070	20240109	-51.92	1400	20240805	39.79	4070	-51.92	20240109	1400	39.79	20240805	4070	-51.92	20240109	1400	39.79	20240805	0.19	N	065570	500	79 억	93576	N	N	N	N
70	20241119	120545	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1957	-11	5	-0.56	36297021	18584	19.50	1971	2055	1933	2555	1378	1968	1953.13	0.59	-10303	2207	2087	1965	1845	1723	2147	1905	80	587	500	1330	1	1	15924631	312	-1.49	0.71	12	0.12	-1317.00	2738.00	4070	20240109	-51.92	1400	20240805	39.79	4070	-51.92	20240109	1400	39.79	20240805	4070	-51.92	20240109	1400	39.79	20240805	0.19	N	065570	500	79 억	93576	N	N	N	N
71	20241119	110551	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1937	-31	5	-1.58	34051352	17436	18.30	1971	2055	1933	2555	1378	1968	1952.93	0.59	-10083	2207	2087	1965	1845	1723	2147	1905	80	587	500	1330	1	1	15924631	308	-1.47	0.71	12	0.11	-1317.00	2738.00	4070	20240109	-52.41	1400	20240805	38.36	4070	-52.41	20240109	1400	38.36	20240805	4070	-52.41	20240109	1400	38.36	20240805	0.19	N	065570	500	79 억	93576	N	N	N	N
72	20241119	100606	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1950	-18	5	-0.91	15766214	8036	8.43	1971	2055	1946	2555	1378	1968	1961.95	0.59	-3096	2207	2087	1965	1845	1723	2147	1905	80	587	500	1330	1	1	15924631	311	-1.48	0.71	12	0.05	-1317.00	2738.00	4070	20240109	-52.09	1400	20240805	39.29	4070	-52.09	20240109	1400	39.29	20240805	4070	-52.09	20240109	1400	39.29	20240805	0.19	N	065570	500	79 억	93576	N	N	N	N
73	20241119	090600	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2005	37	2	1.88	1450239	729	0.77	1971	2055	1971	2555	1378	1968	1989.35	0.59	-373	2207	2087	1965	1845	1723	2147	1905	80	587	500	1330	5	1	15924631	319	-1.52	0.73	12	0.00	-1317.00	2738.00	4070	20240109	-50.74	1400	20240805	43.21	4070	-50.74	20240109	1400	43.21	20240805	4070	-50.74	20240109	1400	43.21	20240805	0.19	N	065570	500	79 억	93576	N	N	N	N
74	20241118	160544	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1968	125	2	6.78	188272335	94879	111.21	1843	2085	1843	2395	1291	1843	1984.35	0.46	21113	2001	1922	1870	1791	1739	1896	1765	80	552	500	1250	1	1	15924631	313	-1.49	0.72	12	0.60	-1317.00	2738.00	4070	20240109	-51.65	1400	20240805	40.57	4070	-51.65	20240109	1400	40.57	20240805	4070	-51.65	20240109	1400	40.57	20240805	0.19	N	065570	500	79 억	72639	N	N	N	N
75	20241118	150548	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1969	126	2	6.84	180719111	91023	106.69	1843	2085	1843	2395	1291	1843	1985.42	0.46	22382	2001	1922	1870	1791	1739	1896	1765	80	552	500	1250	1	1	15924631	314	-1.50	0.72	12	0.57	-1317.00	2738.00	4070	20240109	-51.62	1400	20240805	40.64	4070	-51.62	20240109	1400	40.64	20240805	4070	-51.62	20240109	1400	40.64	20240805	0.19	N	065570	500	79 억	72639	N	N	N	N
76	20241118	140550	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1970	127	2	6.89	179735788	90522	106.11	1843	2085	1843	2395	1291	1843	1985.55	0.46	22470	2001	1922	1870	1791	1739	1896	1765	80	552	500	1250	1	1	15924631	314	-1.50	0.72	12	0.57	-1317.00	2738.00	4070	20240109	-51.60	1400	20240805	40.71	4070	-51.60	20240109	1400	40.71	20240805	4070	-51.60	20240109	1400	40.71	20240805	0.19	N	065570	500	79 억	72639	N	N	N	N
77	20241118	130549	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1979	136	2	7.38	173461802	87317	102.35	1843	2085	1843	2395	1291	1843	1986.58	0.46	22369	2001	1922	1870	1791	1739	1896	1765	80	552	500	1250	1	1	15924631	315	-1.50	0.72	12	0.55	-1317.00	2738.00	4070	20240109	-51.38	1400	20240805	41.36	4070	-51.38	20240109	1400	41.36	20240805	4070	-51.38	20240109	1400	41.36	20240805	0.19	N	065570	500	79 억	72639	N	N	N	N
78	20241118	120551	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1982	139	2	7.54	148792698	74685	87.54	1843	2085	1843	2395	1291	1843	1992.27	0.46	15974	2001	1922	1870	1791	1739	1896	1765	80	552	500	1250	1	1	15924631	316	-1.50	0.72	12	0.47	-1317.00	2738.00	4070	20240109	-51.30	1400	20240805	41.57	4070	-51.30	20240109	1400	41.57	20240805	4070	-51.30	20240109	1400	41.57	20240805	0.19	N	065570	500	79 억	72639	N	N	N	N
79	20241118	110549	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1999	156	2	8.46	144162020	72363	84.82	1843	2085	1843	2395	1291	1843	1992.21	0.46	16184	2001	1922	1870	1791	1739	1896	1765	80	552	500	1250	1	1	15924631	318	-1.52	0.73	12	0.45	-1317.00	2738.00	4070	20240109	-50.88	1400	20240805	42.79	4070	-50.88	20240109	1400	42.79	20240805	4070	-50.88	20240109	1400	42.79	20240805	0.19	N	065570	500	79 억	72639	N	N	N	N
80	20241118	100545	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1988	145	2	7.87	108073010	54184	63.51	1843	2085	1843	2395	1291	1843	1994.56	0.46	12416	2001	1922	1870	1791	1739	1896	1765	80	552	500	1250	1	1	15924631	317	-1.51	0.73	12	0.34	-1317.00	2738.00	4070	20240109	-51.15	1400	20240805	42.00	4070	-51.15	20240109	1400	42.00	20240805	4070	-51.15	20240109	1400	42.00	20240805	0.19	N	065570	500	79 억	72639	N	N	N	N
81	20241118	090544	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1950	107	2	5.81	6013551	3176	3.72	1843	1950	1843	2395	1291	1843	1893.44	0.46	-950	2001	1922	1870	1791	1739	1896	1765	80	552	500	1250	1	1	15924631	311	-1.48	0.71	12	0.02	-1317.00	2738.00	4070	20240109	-52.09	1400	20240805	39.29	4070	-52.09	20240109	1400	39.29	20240805	4070	-52.09	20240109	1400	39.29	20240805	0.19	N	065570	500	79 억	72639	N	N	N	N
82	20241115	160602	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1843	-57	5	-3.00	157403858	85258	176.50	1949	1949	1818	2470	1330	1900	1846.23	0.37	14479	2045	1972	1911	1838	1777	2009	1875	80	570	500	1290	1	1	15924631	293	-1.40	0.67	12	0.54	-1317.00	2738.00	4070	20240109	-54.72	1400	20240805	31.64	4070	-54.72	20240109	1400	31.64	20240805	4070	-54.72	20240109	1400	31.64	20240805	0.19	N	065570	500	79 억	58240	N	N	N	N
83	20241115	150617	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1857	-43	5	-2.26	149683366	81085	167.86	1949	1949	1818	2470	1330	1900	1846.01	0.37	16644	2045	1972	1911	1838	1777	2009	1875	80	570	500	1290	1	1	15924631	296	-1.41	0.68	12	0.51	-1317.00	2738.00	4070	20240109	-54.37	1400	20240805	32.64	4070	-54.37	20240109	1400	32.64	20240805	4070	-54.37	20240109	1400	32.64	20240805	0.19	N	065570	500	79 억	58240	N	N	N	N
84	20241115	140611	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1823	-77	5	-4.05	123733731	66901	138.50	1949	1949	1820	2470	1330	1900	1849.50	0.37	15387	2045	1972	1911	1838	1777	2009	1875	80	570	500	1290	1	1	15924631	290	-1.38	0.67	12	0.42	-1317.00	2738.00	4070	20240109	-55.21	1400	20240805	30.21	4070	-55.21	20240109	1400	30.21	20240805	4070	-55.21	20240109	1400	30.21	20240805	0.19	N	065570	500	79 억	58240	N	N	N	N
85	20241115	130611	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1848	-52	5	-2.74	82595795	44379	91.87	1949	1949	1820	2470	1330	1900	1861.15	0.37	886	2045	1972	1911	1838	1777	2009	1875	80	570	500	1290	1	1	15924631	294	-1.40	0.67	12	0.28	-1317.00	2738.00	4070	20240109	-54.59	1400	20240805	32.00	4070	-54.59	20240109	1400	32.00	20240805	4070	-54.59	20240109	1400	32.00	20240805	0.19	N	065570	500	79 억	58240	N	N	N	N
86	20241115	120615	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1860	-40	5	-2.11	79248805	42576	88.14	1949	1949	1820	2470	1330	1900	1861.35	0.37	1283	2045	1972	1911	1838	1777	2009	1875	80	570	500	1290	1	1	15924631	296	-1.41	0.68	12	0.27	-1317.00	2738.00	4070	20240109	-54.30	1400	20240805	32.86	4070	-54.30	20240109	1400	32.86	20240805	4070	-54.30	20240109	1400	32.86	20240805	0.19	N	065570	500	79 억	58240	N	N	N	N
87	20241115	110600	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1858	-42	5	-2.21	76089782	40876	84.62	1949	1949	1820	2470	1330	1900	1861.48	0.37	1140	2045	1972	1911	1838	1777	2009	1875	80	570	500	1290	1	1	15924631	296	-1.41	0.68	12	0.26	-1317.00	2738.00	4070	20240109	-54.35	1400	20240805	32.71	4070	-54.35	20240109	1400	32.71	20240805	4070	-54.35	20240109	1400	32.71	20240805	0.19	N	065570	500	79 억	58240	N	N	N	N
88	20241115	100600	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1890	-10	5	-0.53	40792176	21851	45.24	1949	1949	1839	2470	1330	1900	1866.83	0.37	1964	2045	1972	1911	1838	1777	2009	1875	80	570	500	1290	1	1	15924631	301	-1.44	0.69	12	0.14	-1317.00	2738.00	4070	20240109	-53.56	1400	20240805	35.00	4070	-53.56	20240109	1400	35.00	20240805	4070	-53.56	20240109	1400	35.00	20240805	0.19	N	065570	500	79 억	58240	N	N	N	N
89	20241115	090602	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1946	46	2	2.42	3905085	2038	4.22	1949	1949	1897	2470	1330	1900	1916.14	0.37	182	2045	1972	1911	1838	1777	2009	1875	80	570	500	1290	1	1	15924631	310	-1.48	0.71	12	0.01	-1317.00	2738.00	4070	20240109	-52.19	1400	20240805	39.00	4070	-52.19	20240109	1400	39.00	20240805	4070	-52.19	20240109	1400	39.00	20240805	0.19	N	065570	500	79 억	58240	N	N	N	N
90	20241114	160555	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1939	43	2	2.27	86063170	44967	39.77	1896	1984	1850	2460	1328	1896	1913.92	0.34	3828	2234	2064	1980	1810	1726	2023	1769	80	564	500	1280	1	1	15924631	309	-1.47	0.71	12	0.28	-1317.00	2738.00	4110	20231107	-52.82	1400	20240805	38.50	4070	-52.36	20240109	1400	38.50	20240805	4070	-52.36	20240109	1400	38.50	20240805	0.28	N	065570	500	79 억	54103	N	N	N	N
91	20241114	150559	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1900	4	2	0.21	82821214	43275	38.27	1896	1984	1850	2460	1328	1896	1913.84	0.34	3135	2234	2064	1980	1810	1726	2023	1769	80	564	500	1280	1	1	15924631	303	-1.44	0.69	12	0.27	-1317.00	2738.00	4110	20231107	-53.77	1400	20240805	35.71	4070	-53.32	20240109	1400	35.71	20240805	4070	-53.32	20240109	1400	35.71	20240805	0.28	N	065570	500	79 억	54103	N	N	N	N
92	20241114	140554	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1907	11	2	0.58	78873969	41187	36.42	1896	1984	1850	2460	1328	1896	1915.02	0.34	3697	2234	2064	1980	1810	1726	2023	1769	80	564	500	1280	1	1	15924631	304	-1.45	0.70	12	0.26	-1317.00	2738.00	4110	20231107	-53.60	1400	20240805	36.21	4070	-53.14	20240109	1400	36.21	20240805	4070	-53.14	20240109	1400	36.21	20240805	0.28	N	065570	500	79 억	54103	N	N	N	N
93	20241114	130554	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1917	21	2	1.11	43899398	22750	20.12	1896	1984	1896	2460	1328	1896	1929.64	0.34	654	2234	2064	1980	1810	1726	2023	1769	80	564	500	1280	1	1	15924631	305	-1.46	0.70	12	0.14	-1317.00	2738.00	4110	20231107	-53.36	1400	20240805	36.93	4070	-52.90	20240109	1400	36.93	20240805	4070	-52.90	20240109	1400	36.93	20240805	0.28	N	065570	500	79 억	54103	N	N	N	N
94	20241114	120555	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1930	34	2	1.79	41435664	21463	18.98	1896	1984	1896	2460	1328	1896	1930.56	0.34	845	2234	2064	1980	1810	1726	2023	1769	80	564	500	1280	1	1	15924631	307	-1.47	0.70	12	0.13	-1317.00	2738.00	4110	20231107	-53.04	1400	20240805	37.86	4070	-52.58	20240109	1400	37.86	20240805	4070	-52.58	20240109	1400	37.86	20240805	0.28	N	065570	500	79 억	54103	N	N	N	N
95	20241114	110556	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1963	67	2	3.53	12244257	6336	5.60	1896	1984	1896	2460	1328	1896	1932.49	0.34	322	2234	2064	1980	1810	1726	2023	1769	80	564	500	1280	1	1	15924631	313	-1.49	0.72	12	0.04	-1317.00	2738.00	4110	20231107	-52.24	1400	20240805	40.21	4070	-51.77	20240109	1400	40.21	20240805	4070	-51.77	20240109	1400	40.21	20240805	0.28	N	065570	500	79 억	54103	N	N	N	N
96	20241114	100615	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1902	6	2	0.32	2413218	1268	1.12	1896	1984	1896	2460	1328	1896	1903.17	0.34	224	2234	2064	1980	1810	1726	2023	1769	80	564	500	1280	1	1	15924631	303	-1.44	0.69	12	0.01	-1317.00	2738.00	4110	20231107	-53.72	1400	20240805	35.86	4070	-53.27	20240109	1400	35.86	20240805	4070	-53.27	20240109	1400	35.86	20240805	0.28	N	065570	500	79 억	54103	N	N	N	N
97	20241114	090549	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1896	0	3	0.00	0	0	0.00	0	0	0	2460	1328	1896	0.00	0.34	0	2234	2064	1980	1810	1726	2023	1769	80	564	500	1280	1	1	15924631	302	-1.44	0.69	12	0.00	-1317.00	2738.00	4110	20231107	-53.87	1400	20240805	35.43	4070	-53.42	20240109	1400	35.43	20240805	4070	-53.42	20240109	1400	35.43	20240805	0.28	N	065570	500	79 억	54103	N	N	N	N
98	20241113	160324	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1896	-114	5	-5.67	220583338	112936	142.42	2080	2150	1896	2610	1410	2010	1953.17	0.36	-3433	2158	2083	1985	1910	1812	2035	1862	80	600	500	1360	1	1	15924631	302	-1.44	0.69	12	0.71	-1317.00	2738.00	4240	20231106	-55.28	1400	20240805	35.43	4070	-53.42	20240109	1400	35.43	20240805	4070	-53.42	20240109	1400	35.43	20240805	0.31	N	065570	500	79 억	57286	N	N	N	N
99	20241113	150346	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1904	-106	5	-5.27	203245111	103835	130.94	2080	2150	1898	2610	1410	2010	1957.39	0.36	-2310	2158	2083	1985	1910	1812	2035	1862	80	600	500	1360	1	1	15924631	303	-1.45	0.70	12	0.65	-1317.00	2738.00	4240	20231106	-55.09	1400	20240805	36.00	4070	-53.22	20240109	1400	36.00	20240805	4070	-53.22	20240109	1400	36.00	20240805	0.31	N	065570	500	79 억	57286	N	N	N	N
100	20241113	140341	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1934	-76	5	-3.78	192129746	98034	123.63	2080	2150	1898	2610	1410	2010	1959.83	0.36	-985	2158	2083	1985	1910	1812	2035	1862	80	600	500	1360	1	1	15924631	308	-1.47	0.71	12	0.62	-1317.00	2738.00	4240	20231106	-54.39	1400	20240805	38.14	4070	-52.48	20240109	1400	38.14	20240805	4070	-52.48	20240109	1400	38.14	20240805	0.31	N	065570	500	79 억	57286	N	N	N	N
101	20241113	130339	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1914	-96	5	-4.78	163545591	83024	104.70	2080	2150	1901	2610	1410	2010	1969.86	0.36	-1434	2158	2083	1985	1910	1812	2035	1862	80	600	500	1360	1	1	15924631	305	-1.45	0.70	12	0.52	-1317.00	2738.00	4240	20231106	-54.86	1400	20240805	36.71	4070	-52.97	20240109	1400	36.71	20240805	4070	-52.97	20240109	1400	36.71	20240805	0.31	N	065570	500	79 억	57286	N	N	N	N
102	20241113	120338	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1923	-87	5	-4.33	143860016	72776	91.77	2080	2150	1901	2610	1410	2010	1976.75	0.36	-1286	2158	2083	1985	1910	1812	2035	1862	80	600	500	1360	1	1	15924631	306	-1.46	0.70	12	0.46	-1317.00	2738.00	4240	20231106	-54.65	1400	20240805	37.36	4070	-52.75	20240109	1400	37.36	20240805	4070	-52.75	20240109	1400	37.36	20240805	0.31	N	065570	500	79 억	57286	N	N	N	N
103	20241113	110336	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1940	-70	5	-3.48	83500446	41654	52.53	2080	2150	1901	2610	1410	2010	2004.62	0.36	-8635	2158	2083	1985	1910	1812	2035	1862	80	600	500	1360	1	1	15924631	309	-1.47	0.71	12	0.26	-1317.00	2738.00	4240	20231106	-54.25	1400	20240805	38.57	4070	-52.33	20240109	1400	38.57	20240805	4070	-52.33	20240109	1400	38.57	20240805	0.31	N	065570	500	79 억	57286	N	N	N	N
104	20241113	100337	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1983	-27	5	-1.34	64985937	32180	40.58	2080	2150	1973	2610	1410	2010	2019.45	0.36	-7521	2158	2083	1985	1910	1812	2035	1862	80	600	500	1360	1	1	15924631	316	-1.51	0.72	12	0.20	-1317.00	2738.00	4240	20231106	-53.23	1400	20240805	41.64	4070	-51.28	20240109	1400	41.64	20240805	4070	-51.28	20240109	1400	41.64	20240805	0.31	N	065570	500	79 억	57286	N	N	N	N
105	20241113	090331	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2075	65	2	3.23	10654090	5111	6.45	2080	2150	2020	2610	1410	2010	2084.54	0.36	-1694	2158	2083	1985	1910	1812	2035	1862	80	600	500	1360	5	1	15924631	330	-1.58	0.76	12	0.03	-1317.00	2738.00	4240	20231106	-51.06	1400	20240805	48.21	4070	-49.02	20240109	1400	48.21	20240805	4070	-49.02	20240109	1400	48.21	20240805	0.31	N	065570	500	79 억	57286	N	N	N	N
106	20241112	160535	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2010	-45	5	-2.19	158366602	79289	83.64	2060	2060	1887	2670	1440	2055	1997.33	0.33	4718	2301	2177	2086	1962	1871	2132	1917	80	615	500	1390	5	1	15924631	320	-1.53	0.73	12	0.50	-1317.00	2738.00	4240	20231106	-52.59	1400	20240805	43.57	4070	-50.61	20240109	1400	43.57	20240805	4070	-50.61	20240109	1400	43.57	20240805	0.31	N	065570	500	79 억	52459	N	N	N	N
107	20241112	150539	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2010	-45	5	-2.19	146774328	73484	77.51	2060	2060	1887	2670	1440	2055	1997.36	0.33	5124	2301	2177	2086	1962	1871	2132	1917	80	615	500	1390	5	1	15924631	320	-1.53	0.73	12	0.46	-1317.00	2738.00	4240	20231106	-52.59	1400	20240805	43.57	4070	-50.61	20240109	1400	43.57	20240805	4070	-50.61	20240109	1400	43.57	20240805	0.31	N	065570	500	79 억	52459	N	N	N	N
108	20241112	140548	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2050	-5	5	-0.24	123611566	62016	65.42	2060	2060	1887	2670	1440	2055	1993.22	0.33	5692	2301	2177	2086	1962	1871	2132	1917	80	615	500	1390	5	1	15924631	326	-1.56	0.75	12	0.39	-1317.00	2738.00	4240	20231106	-51.65	1400	20240805	46.43	4070	-49.63	20240109	1400	46.43	20240805	4070	-49.63	20240109	1400	46.43	20240805	0.31	N	065570	500	79 억	52459	N	N	N	N
109	20241112	130542	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2020	-35	5	-1.70	117346086	58949	62.18	2060	2060	1887	2670	1440	2055	1990.64	0.33	3428	2301	2177	2086	1962	1871	2132	1917	80	615	500	1390	5	1	15924631	322	-1.53	0.74	12	0.37	-1317.00	2738.00	4240	20231106	-52.36	1400	20240805	44.29	4070	-50.37	20240109	1400	44.29	20240805	4070	-50.37	20240109	1400	44.29	20240805	0.31	N	065570	500	79 억	52459	N	N	N	N
110	20241112	120541	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1990	-65	5	-3.16	103993977	52325	55.20	2060	2060	1887	2670	1440	2055	1987.46	0.33	995	2301	2177	2086	1962	1871	2132	1917	80	615	500	1390	1	1	15924631	317	-1.51	0.73	12	0.33	-1317.00	2738.00	4240	20231106	-53.07	1400	20240805	42.14	4070	-51.11	20240109	1400	42.14	20240805	4070	-51.11	20240109	1400	42.14	20240805	0.31	N	065570	500	79 억	52459	N	N	N	N
111	20241112	110539	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1986	-69	5	-3.36	102371150	51508	54.33	2060	2060	1887	2670	1440	2055	1987.48	0.33	764	2301	2177	2086	1962	1871	2132	1917	80	615	500	1390	1	1	15924631	316	-1.51	0.73	12	0.32	-1317.00	2738.00	4240	20231106	-53.16	1400	20240805	41.86	4070	-51.20	20240109	1400	41.86	20240805	4070	-51.20	20240109	1400	41.86	20240805	0.31	N	065570	500	79 억	52459	N	N	N	N
112	20241112	100539	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2020	-35	5	-1.70	29697489	14790	15.60	2060	2060	1997	2670	1440	2055	2007.94	0.33	-140	2301	2177	2086	1962	1871	2132	1917	80	615	500	1390	5	1	15924631	322	-1.53	0.74	12	0.09	-1317.00	2738.00	4240	20231106	-52.36	1400	20240805	44.29	4070	-50.37	20240109	1400	44.29	20240805	4070	-50.37	20240109	1400	44.29	20240805	0.31	N	065570	500	79 억	52459	N	N	N	N
113	20241112	090538	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2040	-15	5	-0.73	1733535	852	0.90	2060	2060	2030	2670	1440	2055	2034.67	0.33	-795	2301	2177	2086	1962	1871	2132	1917	80	615	500	1390	5	1	15924631	325	-1.55	0.75	12	0.01	-1317.00	2738.00	4240	20231106	-51.89	1400	20240805	45.71	4070	-49.88	20240109	1400	45.71	20240805	4070	-49.88	20240109	1400	45.71	20240805	0.31	N	065570	500	79 억	52459	N	N	N	N
114	20241111	160536	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2055	-95	5	-4.42	196772820	94454	72.49	2140	2210	1995	2795	1505	2150	2083.27	0.27	9826	2350	2250	2175	2075	2000	2212	2037	80	645	500	1460	5	1	15924631	327	-1.56	0.75	12	0.59	-1317.00	2738.00	4490	20231102	-54.23	1400	20240805	46.79	4070	-49.51	20240109	1400	46.79	20240805	4070	-49.51	20240109	1400	46.79	20240805	0.38	N	065570	500	79 억	42617	N	N	N	N
115	20241111	150553	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2085	-65	5	-3.02	195268035	93727	71.93	2140	2210	1995	2795	1505	2150	2083.37	0.27	9941	2350	2250	2175	2075	2000	2212	2037	80	645	500	1460	5	1	15924631	332	-1.58	0.76	12	0.59	-1317.00	2738.00	4490	20231102	-53.56	1400	20240805	48.93	4070	-48.77	20240109	1400	48.93	20240805	4070	-48.77	20240109	1400	48.93	20240805	0.38	N	065570	500	79 억	42617	N	N	N	N
116	20241111	140544	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2090	-60	5	-2.79	162409895	77737	59.66	2140	2210	1995	2795	1505	2150	2089.22	0.27	8482	2350	2250	2175	2075	2000	2212	2037	80	645	500	1460	5	1	15924631	333	-1.59	0.76	12	0.49	-1317.00	2738.00	4490	20231102	-53.45	1400	20240805	49.29	4070	-48.65	20240109	1400	49.29	20240805	4070	-48.65	20240109	1400	49.29	20240805	0.38	N	065570	500	79 억	42617	N	N	N	N
117	20241111	130541	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2065	-85	5	-3.95	156204360	74734	57.35	2140	2210	1995	2795	1505	2150	2090.14	0.27	9111	2350	2250	2175	2075	2000	2212	2037	80	645	500	1460	5	1	15924631	329	-1.57	0.75	12	0.47	-1317.00	2738.00	4490	20231102	-54.01	1400	20240805	47.50	4070	-49.26	20240109	1400	47.50	20240805	4070	-49.26	20240109	1400	47.50	20240805	0.38	N	065570	500	79 억	42617	N	N	N	N
118	20241111	120538	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2065	-85	5	-3.95	122596980	58441	44.85	2140	2210	1995	2795	1505	2150	2097.79	0.27	8715	2350	2250	2175	2075	2000	2212	2037	80	645	500	1460	5	1	15924631	329	-1.57	0.75	12	0.37	-1317.00	2738.00	4490	20231102	-54.01	1400	20240805	47.50	4070	-49.26	20240109	1400	47.50	20240805	4070	-49.26	20240109	1400	47.50	20240805	0.38	N	065570	500	79 억	42617	N	N	N	N
119	20241111	110538	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2060	-90	5	-4.19	98578590	46831	35.94	2140	2210	1995	2795	1505	2150	2104.99	0.27	1714	2350	2250	2175	2075	2000	2212	2037	80	645	500	1460	5	1	15924631	328	-1.56	0.75	12	0.29	-1317.00	2738.00	4490	20231102	-54.12	1400	20240805	47.14	4070	-49.39	20240109	1400	47.14	20240805	4070	-49.39	20240109	1400	47.14	20240805	0.38	N	065570	500	79 억	42617	N	N	N	N
120	20241111	100536	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2125	-25	5	-1.16	44110530	20610	15.82	2140	2210	2115	2795	1505	2150	2140.25	0.27	-522	2350	2250	2175	2075	2000	2212	2037	80	645	500	1460	5	1	15924631	338	-1.61	0.78	12	0.13	-1317.00	2738.00	4490	20231102	-52.67	1400	20240805	51.79	4070	-47.79	20240109	1400	51.79	20240805	4070	-47.79	20240109	1400	51.79	20240805	0.38	N	065570	500	79 억	42617	N	N	N	N
121	20241111	090534	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2165	15	2	0.70	6700065	3119	2.39	2140	2210	2140	2795	1505	2150	2148.15	0.27	-194	2350	2250	2175	2075	2000	2212	2037	80	645	500	1460	5	1	15924631	345	-1.64	0.79	12	0.02	-1317.00	2738.00	4490	20231102	-51.78	1400	20240805	54.64	4070	-46.81	20240109	1400	54.64	20240805	4070	-46.81	20240109	1400	54.64	20240805	0.38	N	065570	500	79 억	42617	N	N	N	N
122	20241108	160531	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2150	-40	5	-1.83	281474010	130196	50.13	2275	2275	2100	2845	1535	2190	2161.73	0.52	-40691	2350	2270	2165	2085	1980	2310	2125	80	655	500	1480	5	1	15924631	342	-1.63	0.79	12	0.82	-1317.00	2738.00	4570	20231101	-52.95	1400	20240805	53.57	4070	-47.17	20240109	1400	53.57	20240805	4070	-47.17	20240109	1400	53.57	20240805	0.38	N	065570	500	79 억	82792	N	N	N	N
123	20241108	150538	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2155	-35	5	-1.60	274016220	126728	48.79	2275	2275	2100	2845	1535	2190	2162.04	0.52	-40291	2350	2270	2165	2085	1980	2310	2125	80	655	500	1480	5	1	15924631	343	-1.64	0.79	12	0.80	-1317.00	2738.00	4570	20231101	-52.84	1400	20240805	53.93	4070	-47.05	20240109	1400	53.93	20240805	4070	-47.05	20240109	1400	53.93	20240805	0.38	N	065570	500	79 억	82792	N	N	N	N
124	20241108	140537	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2150	-40	5	-1.83	259602260	120012	46.21	2275	2275	2100	2845	1535	2190	2162.93	0.52	-40042	2350	2270	2165	2085	1980	2310	2125	80	655	500	1480	5	1	15924631	342	-1.63	0.79	12	0.75	-1317.00	2738.00	4570	20231101	-52.95	1400	20240805	53.57	4070	-47.17	20240109	1400	53.57	20240805	4070	-47.17	20240109	1400	53.57	20240805	0.38	N	065570	500	79 억	82792	N	N	N	N
125	20241108	130536	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2120	-70	5	-3.20	217624795	100453	38.68	2275	2275	2100	2845	1535	2190	2166.22	0.52	-25862	2350	2270	2165	2085	1980	2310	2125	80	655	500	1480	5	1	15924631	338	-1.61	0.77	12	0.63	-1317.00	2738.00	4570	20231101	-53.61	1400	20240805	51.43	4070	-47.91	20240109	1400	51.43	20240805	4070	-47.91	20240109	1400	51.43	20240805	0.38	N	065570	500	79 억	82792	N	N	N	N
126	20241108	120536	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2160	-30	5	-1.37	181092465	83286	32.07	2275	2275	2100	2845	1535	2190	2174.18	0.52	-18530	2350	2270	2165	2085	1980	2310	2125	80	655	500	1480	5	1	15924631	344	-1.64	0.79	12	0.52	-1317.00	2738.00	4570	20231101	-52.74	1400	20240805	54.29	4070	-46.93	20240109	1400	54.29	20240805	4070	-46.93	20240109	1400	54.29	20240805	0.38	N	065570	500	79 억	82792	N	N	N	N
127	20241108	110536	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2140	-50	5	-2.28	158709530	72971	28.10	2275	2275	2100	2845	1535	2190	2174.78	0.52	-13151	2350	2270	2165	2085	1980	2310	2125	80	655	500	1480	5	1	15924631	341	-1.62	0.78	12	0.46	-1317.00	2738.00	4570	20231101	-53.17	1400	20240805	52.86	4070	-47.42	20240109	1400	52.86	20240805	4070	-47.42	20240109	1400	52.86	20240805	0.38	N	065570	500	79 억	82792	N	N	N	N
128	20241108	100544	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2160	-30	5	-1.37	134446850	61728	23.77	2275	2275	2100	2845	1535	2190	2177.88	0.52	-10035	2350	2270	2165	2085	1980	2310	2125	80	655	500	1480	5	1	15924631	344	-1.64	0.79	12	0.39	-1317.00	2738.00	4570	20231101	-52.74	1400	20240805	54.29	4070	-46.93	20240109	1400	54.29	20240805	4070	-46.93	20240109	1400	54.29	20240805	0.38	N	065570	500	79 억	82792	N	N	N	N
129	20241108	090531	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2135	-55	5	-2.51	77930900	35446	13.65	2275	2275	2135	2845	1535	2190	2198.80	0.52	-8911	2350	2270	2165	2085	1980	2310	2125	80	655	500	1480	5	1	15924631	340	-1.62	0.78	12	0.22	-1317.00	2738.00	4570	20231101	-53.28	1400	20240805	52.50	4070	-47.54	20240109	1400	52.50	20240805	4070	-47.54	20240109	1400	52.50	20240805	0.38	N	065570	500	79 억	82792	N	N	N	N
130	20241107	160532	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2190	135	2	6.57	555081490	256239	399.00	2060	2245	2060	2670	1440	2055	2166.26	0.27	40377	2145	2100	2055	2010	1965	2077	1987	80	615	500	1390	5	1	15924631	349	-1.66	0.80	12	1.61	-1317.00	2738.00	4800	20231031	-54.38	1400	20240805	56.43	4070	-46.19	20240109	1400	56.43	20240805	4110	-46.72	20231107	1400	56.43	20240805	0.38	N	065570	500	79 억	42699	N	N	N	N
131	20241107	150533	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2180	125	2	6.08	324918045	151904	236.53	2060	2180	2060	2670	1440	2055	2138.97	0.27	32803	2145	2100	2055	2010	1965	2077	1987	80	615	500	1390	5	1	15924631	347	-1.66	0.80	12	0.95	-1317.00	2738.00	4800	20231031	-54.58	1400	20240805	55.71	4070	-46.44	20240109	1400	55.71	20240805	4110	-46.96	20231107	1400	55.71	20240805	0.38	N	065570	500	79 억	42699	N	N	N	N
132	20241107	140536	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2140	85	2	4.14	245105165	114888	178.89	2060	2180	2060	2670	1440	2055	2133.43	0.27	11804	2145	2100	2055	2010	1965	2077	1987	80	615	500	1390	5	1	15924631	341	-1.62	0.78	12	0.72	-1317.00	2738.00	4800	20231031	-55.42	1400	20240805	52.86	4070	-47.42	20240109	1400	52.86	20240805	4110	-47.93	20231107	1400	52.86	20240805	0.38	N	065570	500	79 억	42699	N	N	N	N
133	20241107	130537	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2145	90	2	4.38	235571380	110427	171.95	2060	2180	2060	2670	1440	2055	2133.28	0.27	12770	2145	2100	2055	2010	1965	2077	1987	80	615	500	1390	5	1	15924631	342	-1.63	0.78	12	0.69	-1317.00	2738.00	4800	20231031	-55.31	1400	20240805	53.21	4070	-47.30	20240109	1400	53.21	20240805	4110	-47.81	20231107	1400	53.21	20240805	0.38	N	065570	500	79 억	42699	N	N	N	N
134	20241107	120534	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2170	115	2	5.60	220209450	103290	160.84	2060	2180	2060	2670	1440	2055	2131.95	0.27	11952	2145	2100	2055	2010	1965	2077	1987	80	615	500	1390	5	1	15924631	346	-1.65	0.79	12	0.65	-1317.00	2738.00	4800	20231031	-54.79	1400	20240805	55.00	4070	-46.68	20240109	1400	55.00	20240805	4110	-47.20	20231107	1400	55.00	20240805	0.38	N	065570	500	79 억	42699	N	N	N	N
135	20241107	110534	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2155	100	2	4.87	193608235	90979	141.67	2060	2180	2060	2670	1440	2055	2128.05	0.27	15312	2145	2100	2055	2010	1965	2077	1987	80	615	500	1390	5	1	15924631	343	-1.64	0.79	12	0.57	-1317.00	2738.00	4800	20231031	-55.10	1400	20240805	53.93	4070	-47.05	20240109	1400	53.93	20240805	4110	-47.57	20231107	1400	53.93	20240805	0.38	N	065570	500	79 억	42699	N	N	N	N
136	20241107	100533	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2135	80	2	3.89	92714440	44126	68.71	2060	2135	2060	2670	1440	2055	2101.13	0.27	657	2145	2100	2055	2010	1965	2077	1987	80	615	500	1390	5	1	15924631	340	-1.62	0.78	12	0.28	-1317.00	2738.00	4800	20231031	-55.52	1400	20240805	52.50	4070	-47.54	20240109	1400	52.50	20240805	4110	-48.05	20231107	1400	52.50	20240805	0.38	N	065570	500	79 억	42699	N	N	N	N
137	20241107	090533	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2095	40	2	1.95	2502170	1201	1.87	2060	2100	2060	2670	1440	2055	2083.41	0.27	-409	2145	2100	2055	2010	1965	2077	1987	80	615	500	1390	5	1	15924631	334	-1.59	0.77	12	0.01	-1317.00	2738.00	4800	20231031	-56.35	1400	20240805	49.64	4070	-48.53	20240109	1400	49.64	20240805	4110	-49.03	20231107	1400	49.64	20240805	0.38	N	065570	500	79 억	42699	N	N	N	N
138	20241106	160536	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2055	-15	5	-0.72	131946775	64221	91.55	2070	2100	2010	2690	1450	2070	2054.57	0.17	15967	2166	2117	2076	2027	1986	2097	2007	80	620	500	1400	5	1	15924631	327	-1.56	0.75	12	0.40	-1317.00	2738.00	4800	20231031	-57.19	1400	20240805	46.79	4070	-49.51	20240109	1400	46.79	20240805	4240	-51.53	20231106	1400	46.79	20240805	0.38	N	065570	500	79 억	26713	N	N	N	N
139	20241106	150553	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2055	-15	5	-0.72	129721240	63138	90.00	2070	2100	2010	2690	1450	2070	2054.57	0.17	16294	2166	2117	2076	2027	1986	2097	2007	80	620	500	1400	5	1	15924631	327	-1.56	0.75	12	0.40	-1317.00	2738.00	4800	20231031	-57.19	1400	20240805	46.79	4070	-49.51	20240109	1400	46.79	20240805	4240	-51.53	20231106	1400	46.79	20240805	0.38	N	065570	500	79 억	26713	N	N	N	N
140	20241106	140548	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2045	-25	5	-1.21	100789630	48943	69.77	2070	2100	2010	2690	1450	2070	2059.33	0.17	13840	2166	2117	2076	2027	1986	2097	2007	80	620	500	1400	5	1	15924631	326	-1.55	0.75	12	0.31	-1317.00	2738.00	4800	20231031	-57.40	1400	20240805	46.07	4070	-49.75	20240109	1400	46.07	20240805	4240	-51.77	20231106	1400	46.07	20240805	0.38	N	065570	500	79 억	26713	N	N	N	N
141	20241106	130554	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2085	15	2	0.72	79641360	38615	55.05	2070	2100	2010	2690	1450	2070	2062.45	0.17	12385	2166	2117	2076	2027	1986	2097	2007	80	620	500	1400	5	1	15924631	332	-1.58	0.76	12	0.24	-1317.00	2738.00	4800	20231031	-56.56	1400	20240805	48.93	4070	-48.77	20240109	1400	48.93	20240805	4240	-50.83	20231106	1400	48.93	20240805	0.38	N	065570	500	79 억	26713	N	N	N	N
142	20241106	120535	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2085	15	2	0.72	77325545	37503	53.46	2070	2100	2010	2690	1450	2070	2061.85	0.17	12955	2166	2117	2076	2027	1986	2097	2007	80	620	500	1400	5	1	15924631	332	-1.58	0.76	12	0.24	-1317.00	2738.00	4800	20231031	-56.56	1400	20240805	48.93	4070	-48.77	20240109	1400	48.93	20240805	4240	-50.83	20231106	1400	48.93	20240805	0.38	N	065570	500	79 억	26713	N	N	N	N
143	20241106	110540	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2095	25	2	1.21	75259255	36514	52.05	2070	2100	2010	2690	1450	2070	2061.11	0.17	12679	2166	2117	2076	2027	1986	2097	2007	80	620	500	1400	5	1	15924631	334	-1.59	0.77	12	0.23	-1317.00	2738.00	4800	20231031	-56.35	1400	20240805	49.64	4070	-48.53	20240109	1400	49.64	20240805	4240	-50.59	20231106	1400	49.64	20240805	0.38	N	065570	500	79 억	26713	N	N	N	N
144	20241106	100542	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2070	0	3	0.00	41458365	20291	28.92	2070	2090	2010	2690	1450	2070	2043.19	0.17	7775	2166	2117	2076	2027	1986	2097	2007	80	620	500	1400	5	1	15924631	330	-1.57	0.76	12	0.13	-1317.00	2738.00	4800	20231031	-56.88	1400	20240805	47.86	4070	-49.14	20240109	1400	47.86	20240805	4240	-51.18	20231106	1400	47.86	20240805	0.38	N	065570	500	79 억	26713	N	N	N	N
145	20241106	090539	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2040	-30	5	-1.45	5803905	2861	4.08	2070	2070	2010	2690	1450	2070	2028.63	0.17	1341	2166	2117	2076	2027	1986	2097	2007	80	620	500	1400	5	1	15924631	325	-1.55	0.75	12	0.02	-1317.00	2738.00	4800	20231031	-57.50	1400	20240805	45.71	4070	-49.88	20240109	1400	45.71	20240805	4240	-51.89	20231106	1400	45.71	20240805	0.38	N	065570	500	79 억	26713	N	N	N	N
146	20241105	160523	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2070	-35	5	-1.66	145425030	69973	56.01	2105	2125	2035	2735	1475	2105	2078.30	0.20	-6531	2269	2186	2072	1989	1875	2228	2031	80	630	500	1430	5	1	15924631	330	-1.57	0.76	12	0.44	-1317.00	2738.00	4850	20231027	-57.32	1400	20240805	47.86	4070	-49.14	20240109	1400	47.86	20240805	4240	-51.18	20231106	1400	47.86	20240805	0.41	N	065570	500	79 억	32402	N	N	N	N
147	20241105	150533	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2060	-45	5	-2.14	140211970	67443	53.98	2105	2125	2035	2735	1475	2105	2078.97	0.20	-6617	2269	2186	2072	1989	1875	2228	2031	80	630	500	1430	5	1	15924631	328	-1.56	0.75	12	0.42	-1317.00	2738.00	4850	20231027	-57.53	1400	20240805	47.14	4070	-49.39	20240109	1400	47.14	20240805	4240	-51.42	20231106	1400	47.14	20240805	0.41	N	065570	500	79 억	32402	N	N	N	N
148	20241105	140529	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2045	-60	5	-2.85	135306550	65055	52.07	2105	2125	2035	2735	1475	2105	2079.88	0.20	-6723	2269	2186	2072	1989	1875	2228	2031	80	630	500	1430	5	1	15924631	326	-1.55	0.75	12	0.41	-1317.00	2738.00	4850	20231027	-57.84	1400	20240805	46.07	4070	-49.75	20240109	1400	46.07	20240805	4240	-51.77	20231106	1400	46.07	20240805	0.41	N	065570	500	79 억	32402	N	N	N	N
149	20241105	130532	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2055	-50	5	-2.38	116360880	55773	44.64	2105	2125	2050	2735	1475	2105	2086.33	0.20	-6814	2269	2186	2072	1989	1875	2228	2031	80	630	500	1430	5	1	15924631	327	-1.56	0.75	12	0.35	-1317.00	2738.00	4850	20231027	-57.63	1400	20240805	46.79	4070	-49.51	20240109	1400	46.79	20240805	4240	-51.53	20231106	1400	46.79	20240805	0.41	N	065570	500	79 억	32402	N	N	N	N
150	20241105	120528	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2060	-45	5	-2.14	114548795	54892	43.94	2105	2125	2050	2735	1475	2105	2086.80	0.20	-6685	2269	2186	2072	1989	1875	2228	2031	80	630	500	1430	5	1	15924631	328	-1.56	0.75	12	0.34	-1317.00	2738.00	4850	20231027	-57.53	1400	20240805	47.14	4070	-49.39	20240109	1400	47.14	20240805	4240	-51.42	20231106	1400	47.14	20240805	0.41	N	065570	500	79 억	32402	N	N	N	N
151	20241105	110519	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2055	-50	5	-2.38	100171170	47904	38.34	2105	2125	2050	2735	1475	2105	2091.08	0.20	-7229	2269	2186	2072	1989	1875	2228	2031	80	630	500	1430	5	1	15924631	327	-1.56	0.75	12	0.30	-1317.00	2738.00	4850	20231027	-57.63	1400	20240805	46.79	4070	-49.51	20240109	1400	46.79	20240805	4240	-51.53	20231106	1400	46.79	20240805	0.41	N	065570	500	79 억	32402	N	N	N	N
152	20241105	100528	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2095	-10	5	-0.48	65308740	31101	24.89	2105	2125	2080	2735	1475	2105	2099.89	0.20	-2352	2269	2186	2072	1989	1875	2228	2031	80	630	500	1430	5	1	15924631	334	-1.59	0.77	12	0.20	-1317.00	2738.00	4850	20231027	-56.80	1400	20240805	49.64	4070	-48.53	20240109	1400	49.64	20240805	4240	-50.59	20231106	1400	49.64	20240805	0.41	N	065570	500	79 억	32402	N	N	N	N
153	20241105	090526	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2085	-20	5	-0.95	6013850	2885	2.31	2105	2105	2080	2735	1475	2105	2084.50	0.20	-1	2269	2186	2072	1989	1875	2228	2031	80	630	500	1430	5	1	15924631	332	-1.58	0.76	12	0.02	-1317.00	2738.00	4850	20231027	-57.01	1400	20240805	48.93	4070	-48.77	20240109	1400	48.93	20240805	4240	-50.83	20231106	1400	48.93	20240805	0.41	N	065570	500	79 억	32402	N	N	N	N
154	20241104	160522	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2105	10	2	0.48	258193980	124922	12.25	2095	2155	1958	2720	1470	2095	2066.82	0.16	6349	2575	2335	2175	1935	1775	2255	1855	80	625	500	1420	5	1	15924631	335	-1.60	0.77	12	0.78	-1317.00	2738.00	5020	20231026	-58.07	1400	20240805	50.36	4070	-48.28	20240109	1400	50.36	20240805	4240	-50.35	20231106	1400	50.36	20240805	0.42	N	065570	500	79 억	26053	N	N	N	N
155	20241104	150533	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2095	0	3	0.00	247796035	119967	11.76	2095	2155	1958	2720	1470	2095	2065.51	0.16	8510	2575	2335	2175	1935	1775	2255	1855	80	625	500	1420	5	1	15924631	334	-1.59	0.77	12	0.75	-1317.00	2738.00	5020	20231026	-58.27	1400	20240805	49.64	4070	-48.53	20240109	1400	49.64	20240805	4240	-50.59	20231106	1400	49.64	20240805	0.42	N	065570	500	79 억	26053	N	N	N	N
156	20241104	140524	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2050	-45	5	-2.15	235236755	113907	11.17	2095	2155	1958	2720	1470	2095	2065.14	0.16	8939	2575	2335	2175	1935	1775	2255	1855	80	625	500	1420	5	1	15924631	326	-1.56	0.75	12	0.72	-1317.00	2738.00	5020	20231026	-59.16	1400	20240805	46.43	4070	-49.63	20240109	1400	46.43	20240805	4240	-51.65	20231106	1400	46.43	20240805	0.42	N	065570	500	79 억	26053	N	N	N	N
157	20241104	130507	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2080	-15	5	-0.72	140756980	67475	6.61	2095	2155	1958	2720	1470	2095	2086.05	0.16	1728	2575	2335	2175	1935	1775	2255	1855	80	625	500	1420	5	1	15924631	331	-1.58	0.76	12	0.42	-1317.00	2738.00	5020	20231026	-58.57	1400	20240805	48.57	4070	-48.89	20240109	1400	48.57	20240805	4240	-50.94	20231106	1400	48.57	20240805	0.42	N	065570	500	79 억	26053	N	N	N	N
158	20241104	120516	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2105	10	2	0.48	95178325	45638	4.47	2095	2155	1958	2720	1470	2095	2085.49	0.16	2852	2575	2335	2175	1935	1775	2255	1855	80	625	500	1420	5	1	15924631	335	-1.60	0.77	12	0.29	-1317.00	2738.00	5020	20231026	-58.07	1400	20240805	50.36	4070	-48.28	20240109	1400	50.36	20240805	4240	-50.35	20231106	1400	50.36	20240805	0.42	N	065570	500	79 억	26053	N	N	N	N
159	20241104	110513	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2095	0	3	0.00	89261475	42830	4.20	2095	2155	1958	2720	1470	2095	2084.06	0.16	1649	2575	2335	2175	1935	1775	2255	1855	80	625	500	1420	5	1	15924631	334	-1.59	0.77	12	0.27	-1317.00	2738.00	5020	20231026	-58.27	1400	20240805	49.64	4070	-48.53	20240109	1400	49.64	20240805	4240	-50.59	20231106	1400	49.64	20240805	0.42	N	065570	500	79 억	26053	N	N	N	N
160	20241104	100507	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2120	25	2	1.19	82480250	39610	3.88	2095	2155	1958	2720	1470	2095	2082.28	0.16	1249	2575	2335	2175	1935	1775	2255	1855	80	625	500	1420	5	1	15924631	338	-1.61	0.77	12	0.25	-1317.00	2738.00	5020	20231026	-57.77	1400	20240805	51.43	4070	-47.91	20240109	1400	51.43	20240805	4240	-50.00	20231106	1400	51.43	20240805	0.42	N	065570	500	79 억	26053	N	N	N	N
161	20241104	090513	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2035	-60	5	-2.86	29755875	14557	1.43	2095	2100	1958	2720	1470	2095	2043.76	0.16	247	2575	2335	2175	1935	1775	2255	1855	80	625	500	1420	5	1	15924631	324	-1.55	0.74	12	0.09	-1317.00	2738.00	5020	20231026	-59.46	1400	20240805	45.36	4070	-50.00	20240109	1400	45.36	20240805	4240	-52.00	20231106	1400	45.36	20240805	0.42	N	065570	500	79 억	26053	N	N	N	N
162	20241101	160457	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2095	50	2	2.44	2280922555	1017131	419.75	2200	2415	2015	2655	1435	2045	2242.54	0.78	-99104	2335	2189	2044	1898	1753	2263	1972	80	610	500	1390	5	1	15924631	334	-1.59	0.77	12	6.39	-1317.00	2738.00	5020	20231026	-58.27	1400	20240805	49.64	4070	-48.53	20240109	1400	49.64	20240805	4570	-54.16	20231101	1400	49.64	20240805	0.42	N	065570	500	79 억	124144	N	N	N	N
163	20241101	150508	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2105	60	2	2.93	2257208745	1005846	415.09	2200	2415	2015	2655	1435	2045	2244.09	0.78	-100038	2335	2189	2044	1898	1753	2263	1972	80	610	500	1390	5	1	15924631	335	-1.60	0.77	12	6.32	-1317.00	2738.00	5020	20231026	-58.07	1400	20240805	50.36	4070	-48.28	20240109	1400	50.36	20240805	4570	-53.94	20231101	1400	50.36	20240805	0.42	N	065570	500	79 억	124144	N	N	N	N
164	20241101	140458	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2145	100	2	4.89	2195977865	977149	403.25	2200	2415	2015	2655	1435	2045	2247.33	0.78	-92372	2335	2189	2044	1898	1753	2263	1972	80	610	500	1390	5	1	15924631	342	-1.63	0.78	12	6.14	-1317.00	2738.00	5020	20231026	-57.27	1400	20240805	53.21	4070	-47.30	20240109	1400	53.21	20240805	4570	-53.06	20231101	1400	53.21	20240805	0.42	N	065570	500	79 억	124144	N	N	N	N
165	20241101	130551	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2170	125	2	6.11	2092154475	928080	383.00	2200	2415	2015	2655	1435	2045	2254.28	0.78	-109019	2335	2189	2044	1898	1753	2263	1972	80	610	500	1390	5	1	15924631	346	-1.65	0.79	12	5.83	-1317.00	2738.00	5020	20231026	-56.77	1400	20240805	55.00	4070	-46.68	20240109	1400	55.00	20240805	4570	-52.52	20231101	1400	55.00	20240805	0.42	N	065570	500	79 억	124144	N	N	N	N
166	20241101	120551	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2150	105	2	5.13	2018027800	894079	368.97	2200	2415	2015	2655	1435	2045	2257.10	0.78	-104350	2335	2189	2044	1898	1753	2263	1972	80	610	500	1390	5	1	15924631	342	-1.63	0.79	12	5.61	-1317.00	2738.00	5020	20231026	-57.17	1400	20240805	53.57	4070	-47.17	20240109	1400	53.57	20240805	4570	-52.95	20231101	1400	53.57	20240805	0.42	N	065570	500	79 억	124144	N	N	N	N
167	20241101	110549	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2160	115	2	5.62	1845056390	811288	334.80	2200	2415	2110	2655	1435	2045	2274.23	0.78	-106321	2335	2189	2044	1898	1753	2263	1972	80	610	500	1390	5	1	15924631	344	-1.64	0.79	12	5.09	-1317.00	2738.00	5020	20231026	-56.97	1400	20240805	54.29	4070	-46.93	20240109	1400	54.29	20240805	4570	-52.74	20231101	1400	54.29	20240805	0.42	N	065570	500	79 억	124144	N	N	N	N
168	20241101	100551	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2210	165	2	8.07	1747854420	766783	316.44	2200	2415	2110	2655	1435	2045	2279.46	0.78	-106574	2335	2189	2044	1898	1753	2263	1972	80	610	500	1390	5	1	15924631	352	-1.68	0.81	12	4.82	-1317.00	2738.00	5020	20231026	-55.98	1400	20240805	57.86	4070	-45.70	20240109	1400	57.86	20240805	4570	-51.64	20231101	1400	57.86	20240805	0.42	N	065570	500	79 억	124144	N	N	N	N
169	20241101	090549	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2340	295	2	14.43	749187495	318572	131.47	2200	2415	2135	2655	1435	2045	2351.71	0.78	-62780	2335	2189	2044	1898	1753	2263	1972	80	610	500	1390	5	1	15924631	373	-1.78	0.85	12	2.00	-1317.00	2738.00	5020	20231026	-53.39	1400	20240805	67.14	4070	-42.51	20240109	1400	67.14	20240805	4570	-48.80	20231101	1400	67.14	20240805	0.42	N	065570	500	79 억	124144	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History