KissMeData/072950/price/prices-20241101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	160658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3630	-120	5	-3.20	44745355	12182	240.42	3750	3775	3625	4875	2625	3750	3673.41	1.78	-2026	3900	3825	3735	3660	3570	3780	3615	40	1125	500	2320	5	1	8052610	292	7.26	0.41	12	0.15	500.00	8834.00	7390	20240116	-50.88	3450	20241115	5.22	7390	-50.88	20240116	3450	5.22	20241115	7390	-50.88	20240116	3450	5.22	20241115	2.64	N	072950	500	40 억	143464	N	N	N	N
3	20241129	150715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3710	-40	5	-1.07	40758590	11086	218.79	3750	3775	3625	4875	2625	3750	3676.58	1.78	-1197	3900	3825	3735	3660	3570	3780	3615	40	1125	500	2320	5	1	8052610	299	7.42	0.42	12	0.14	500.00	8834.00	7390	20240116	-49.80	3450	20241115	7.54	7390	-49.80	20240116	3450	7.54	20241115	7390	-49.80	20240116	3450	7.54	20241115	2.64	N	072950	500	40 억	143464	N	N	N	N
4	20241129	140717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3660	-90	5	-2.40	36578480	9947	196.31	3750	3775	3625	4875	2625	3750	3677.34	1.78	-1098	3900	3825	3735	3660	3570	3780	3615	40	1125	500	2320	5	1	8052610	295	7.32	0.41	12	0.12	500.00	8834.00	7390	20240116	-50.47	3450	20241115	6.09	7390	-50.47	20240116	3450	6.09	20241115	7390	-50.47	20240116	3450	6.09	20241115	2.64	N	072950	500	40 억	143464	N	N	N	N
5	20241129	130715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3650	-100	5	-2.67	35341960	9609	189.64	3750	3775	3625	4875	2625	3750	3678.01	1.78	-1131	3900	3825	3735	3660	3570	3780	3615	40	1125	500	2320	5	1	8052610	294	7.30	0.41	12	0.12	500.00	8834.00	7390	20240116	-50.61	3450	20241115	5.80	7390	-50.61	20240116	3450	5.80	20241115	7390	-50.61	20240116	3450	5.80	20241115	2.64	N	072950	500	40 억	143464	N	N	N	N
6	20241129	120716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3650	-100	5	-2.67	35163830	9560	188.67	3750	3775	3625	4875	2625	3750	3678.22	1.78	-1132	3900	3825	3735	3660	3570	3780	3615	40	1125	500	2320	5	1	8052610	294	7.30	0.41	12	0.12	500.00	8834.00	7390	20240116	-50.61	3450	20241115	5.80	7390	-50.61	20240116	3450	5.80	20241115	7390	-50.61	20240116	3450	5.80	20241115	2.64	N	072950	500	40 억	143464	N	N	N	N
7	20241129	110718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3660	-90	5	-2.40	25875360	7008	138.31	3750	3775	3650	4875	2625	3750	3692.26	1.78	-867	3900	3825	3735	3660	3570	3780	3615	40	1125	500	2320	5	1	8052610	295	7.32	0.41	12	0.09	500.00	8834.00	7390	20240116	-50.47	3450	20241115	6.09	7390	-50.47	20240116	3450	6.09	20241115	7390	-50.47	20240116	3450	6.09	20241115	2.64	N	072950	500	40 억	143464	N	N	N	N
8	20241129	100714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3680	-70	5	-1.87	20676435	5605	110.62	3750	3750	3650	4875	2625	3750	3688.93	1.78	-543	3900	3825	3735	3660	3570	3780	3615	40	1125	500	2320	5	1	8052610	296	7.36	0.42	12	0.07	500.00	8834.00	7390	20240116	-50.20	3450	20241115	6.67	7390	-50.20	20240116	3450	6.67	20241115	7390	-50.20	20240116	3450	6.67	20241115	2.64	N	072950	500	40 억	143464	N	N	N	N
9	20241129	090716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3750	0	3	0.00	3112500	830	16.38	3750	3750	3750	4875	2625	3750	3750.00	1.78	-3	3900	3825	3735	3660	3570	3780	3615	40	1125	500	2320	5	1	8052610	302	7.50	0.42	12	0.01	500.00	8834.00	7390	20240116	-49.26	3450	20241115	8.70	7390	-49.26	20240116	3450	8.70	20241115	7390	-49.26	20240116	3450	8.70	20241115	2.64	N	072950	500	40 억	143464	N	N	N	N
10	20241128	160707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3750	30	2	0.81	19066200	5067	66.13	3810	3810	3645	4835	2605	3720	3762.82	1.78	-184	3856	3787	3726	3657	3596	3822	3692	40	1115	500	2300	5	1	8052610	302	7.50	0.42	12	0.06	500.00	8834.00	7390	20240116	-49.26	3450	20241115	8.70	7390	-49.26	20240116	3450	8.70	20241115	7390	-49.26	20240116	3450	8.70	20241115	2.63	N	072950	500	40 억	143648	N	N	N	N
11	20241128	150720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3745	25	2	0.67	17810160	4732	61.76	3810	3810	3645	4835	2605	3720	3763.77	1.78	-156	3856	3787	3726	3657	3596	3822	3692	40	1115	500	2300	5	1	8052610	302	7.49	0.42	12	0.06	500.00	8834.00	7390	20240116	-49.32	3450	20241115	8.55	7390	-49.32	20240116	3450	8.55	20241115	7390	-49.32	20240116	3450	8.55	20241115	2.63	N	072950	500	40 억	143648	N	N	N	N
12	20241128	140718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3750	30	2	0.81	17012725	4518	58.97	3810	3810	3645	4835	2605	3720	3765.54	1.78	-147	3856	3787	3726	3657	3596	3822	3692	40	1115	500	2300	5	1	8052610	302	7.50	0.42	12	0.06	500.00	8834.00	7390	20240116	-49.26	3450	20241115	8.70	7390	-49.26	20240116	3450	8.70	20241115	7390	-49.26	20240116	3450	8.70	20241115	2.63	N	072950	500	40 억	143648	N	N	N	N
13	20241128	130716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3735	15	2	0.40	15084200	4003	52.24	3810	3810	3645	4835	2605	3720	3768.22	1.78	-147	3856	3787	3726	3657	3596	3822	3692	40	1115	500	2300	5	1	8052610	301	7.47	0.42	12	0.05	500.00	8834.00	7390	20240116	-49.46	3450	20241115	8.26	7390	-49.46	20240116	3450	8.26	20241115	7390	-49.46	20240116	3450	8.26	20241115	2.63	N	072950	500	40 억	143648	N	N	N	N
14	20241128	120719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3740	20	2	0.54	15009420	3983	51.98	3810	3810	3645	4835	2605	3720	3768.37	1.78	-147	3856	3787	3726	3657	3596	3822	3692	40	1115	500	2300	5	1	8052610	301	7.48	0.42	12	0.05	500.00	8834.00	7390	20240116	-49.39	3450	20241115	8.41	7390	-49.39	20240116	3450	8.41	20241115	7390	-49.39	20240116	3450	8.41	20241115	2.63	N	072950	500	40 억	143648	N	N	N	N
15	20241128	110721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3750	30	2	0.81	14912295	3957	51.64	3810	3810	3645	4835	2605	3720	3768.59	1.78	-123	3856	3787	3726	3657	3596	3822	3692	40	1115	500	2300	5	1	8052610	302	7.50	0.42	12	0.05	500.00	8834.00	7390	20240116	-49.26	3450	20241115	8.70	7390	-49.26	20240116	3450	8.70	20241115	7390	-49.26	20240116	3450	8.70	20241115	2.63	N	072950	500	40 억	143648	N	N	N	N
16	20241128	100719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3755	35	2	0.94	14556870	3862	50.40	3810	3810	3645	4835	2605	3720	3769.26	1.78	-91	3856	3787	3726	3657	3596	3822	3692	40	1115	500	2300	5	1	8052610	302	7.51	0.43	12	0.05	500.00	8834.00	7390	20240116	-49.19	3450	20241115	8.84	7390	-49.19	20240116	3450	8.84	20241115	7390	-49.19	20240116	3450	8.84	20241115	2.63	N	072950	500	40 억	143648	N	N	N	N
17	20241128	090716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3800	80	2	2.15	1338335	361	4.71	3810	3810	3645	4835	2605	3720	3707.30	1.78	-23	3856	3787	3726	3657	3596	3822	3692	40	1115	500	2300	5	1	8052610	306	7.60	0.43	12	0.00	500.00	8834.00	7390	20240116	-48.58	3450	20241115	10.14	7390	-48.58	20240116	3450	10.14	20241115	7390	-48.58	20240116	3450	10.14	20241115	2.63	N	072950	500	40 억	143648	N	N	N	N
18	20241127	160700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3720	30	2	0.81	28300245	7655	31.25	3670	3795	3665	4795	2585	3690	3696.96	1.79	-328	3770	3730	3655	3615	3540	3750	3635	40	1105	500	2280	5	1	8052610	300	7.44	0.42	12	0.10	500.00	8834.00	7390	20240116	-49.66	3450	20241115	7.83	7390	-49.66	20240116	3450	7.83	20241115	7390	-49.66	20240116	3450	7.83	20241115	2.61	N	072950	500	40 억	143976	N	N	N	N
19	20241127	150713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3705	15	2	0.41	26255445	7103	28.99	3670	3795	3665	4795	2585	3690	3696.39	1.79	-256	3770	3730	3655	3615	3540	3750	3635	40	1105	500	2280	5	1	8052610	298	7.41	0.42	12	0.09	500.00	8834.00	7390	20240116	-49.86	3450	20241115	7.39	7390	-49.86	20240116	3450	7.39	20241115	7390	-49.86	20240116	3450	7.39	20241115	2.61	N	072950	500	40 억	143976	N	N	N	N
20	20241127	140714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3720	30	2	0.81	25839685	6991	28.54	3670	3795	3665	4795	2585	3690	3696.14	1.79	-251	3770	3730	3655	3615	3540	3750	3635	40	1105	500	2280	5	1	8052610	300	7.44	0.42	12	0.09	500.00	8834.00	7390	20240116	-49.66	3450	20241115	7.83	7390	-49.66	20240116	3450	7.83	20241115	7390	-49.66	20240116	3450	7.83	20241115	2.61	N	072950	500	40 억	143976	N	N	N	N
21	20241127	130707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3725	35	2	0.95	25694480	6952	28.38	3670	3795	3665	4795	2585	3690	3695.98	1.79	-254	3770	3730	3655	3615	3540	3750	3635	40	1105	500	2280	5	1	8052610	300	7.45	0.42	12	0.09	500.00	8834.00	7390	20240116	-49.59	3450	20241115	7.97	7390	-49.59	20240116	3450	7.97	20241115	7390	-49.59	20240116	3450	7.97	20241115	2.61	N	072950	500	40 억	143976	N	N	N	N
22	20241127	120714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3725	35	2	0.95	25013125	6768	27.63	3670	3795	3665	4795	2585	3690	3695.79	1.79	-261	3770	3730	3655	3615	3540	3750	3635	40	1105	500	2280	5	1	8052610	300	7.45	0.42	12	0.08	500.00	8834.00	7390	20240116	-49.59	3450	20241115	7.97	7390	-49.59	20240116	3450	7.97	20241115	7390	-49.59	20240116	3450	7.97	20241115	2.61	N	072950	500	40 억	143976	N	N	N	N
23	20241127	110712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3705	15	2	0.41	20071305	5434	22.18	3670	3795	3665	4795	2585	3690	3693.65	1.79	-292	3770	3730	3655	3615	3540	3750	3635	40	1105	500	2280	5	1	8052610	298	7.41	0.42	12	0.07	500.00	8834.00	7390	20240116	-49.86	3450	20241115	7.39	7390	-49.86	20240116	3450	7.39	20241115	7390	-49.86	20240116	3450	7.39	20241115	2.61	N	072950	500	40 억	143976	N	N	N	N
24	20241127	100711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3695	5	2	0.14	11937240	3237	13.21	3670	3795	3665	4795	2585	3690	3687.75	1.79	-246	3770	3730	3655	3615	3540	3750	3635	40	1105	500	2280	5	1	8052610	298	7.39	0.42	12	0.04	500.00	8834.00	7390	20240116	-50.00	3450	20241115	7.10	7390	-50.00	20240116	3450	7.10	20241115	7390	-50.00	20240116	3450	7.10	20241115	2.61	N	072950	500	40 억	143976	N	N	N	N
25	20241127	090710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3670	-20	5	-0.54	1398270	381	1.56	3670	3670	3670	4795	2585	3690	3670.00	1.79	117	3770	3730	3655	3615	3540	3750	3635	40	1105	500	2280	5	1	8052610	296	7.34	0.42	12	0.00	500.00	8834.00	7390	20240116	-50.34	3450	20241115	6.38	7390	-50.34	20240116	3450	6.38	20241115	7390	-50.34	20240116	3450	6.38	20241115	2.61	N	072950	500	40 억	143976	N	N	N	N
26	20241126	160703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3690	55	2	1.51	88913490	24498	354.27	3620	3695	3580	4725	2545	3635	3629.42	1.77	1448	3861	3747	3686	3572	3511	3717	3542	40	1090	500	2250	5	1	8052610	297	7.38	0.42	12	0.30	500.00	8834.00	7390	20240116	-50.07	3450	20241115	6.96	7390	-50.07	20240116	3450	6.96	20241115	7390	-50.07	20240116	3450	6.96	20241115	2.60	N	072950	500	40 억	142528	N	N	N	N
27	20241126	150709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3620	-15	5	-0.41	85624150	23600	341.29	3620	3695	3580	4725	2545	3635	3628.14	1.77	1404	3861	3747	3686	3572	3511	3717	3542	40	1090	500	2250	5	1	8052610	292	7.24	0.41	12	0.29	500.00	8834.00	7390	20240116	-51.01	3450	20241115	4.93	7390	-51.01	20240116	3450	4.93	20241115	7390	-51.01	20240116	3450	4.93	20241115	2.60	N	072950	500	40 억	142528	N	N	N	N
28	20241126	140707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3630	-5	5	-0.14	80209000	22107	319.70	3620	3695	3580	4725	2545	3635	3628.22	1.77	1427	3861	3747	3686	3572	3511	3717	3542	40	1090	500	2250	5	1	8052610	292	7.26	0.41	12	0.27	500.00	8834.00	7390	20240116	-50.88	3450	20241115	5.22	7390	-50.88	20240116	3450	5.22	20241115	7390	-50.88	20240116	3450	5.22	20241115	2.60	N	072950	500	40 억	142528	N	N	N	N
29	20241126	130705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3630	-5	5	-0.14	79642730	21951	317.44	3620	3695	3580	4725	2545	3635	3628.21	1.77	1483	3861	3747	3686	3572	3511	3717	3542	40	1090	500	2250	5	1	8052610	292	7.26	0.41	12	0.27	500.00	8834.00	7390	20240116	-50.88	3450	20241115	5.22	7390	-50.88	20240116	3450	5.22	20241115	7390	-50.88	20240116	3450	5.22	20241115	2.60	N	072950	500	40 억	142528	N	N	N	N
30	20241126	120711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3680	45	2	1.24	16729395	4586	66.32	3620	3680	3620	4725	2545	3635	3647.93	1.77	-114	3861	3747	3686	3572	3511	3717	3542	40	1090	500	2250	5	1	8052610	296	7.36	0.42	12	0.06	500.00	8834.00	7390	20240116	-50.20	3450	20241115	6.67	7390	-50.20	20240116	3450	6.67	20241115	7390	-50.20	20240116	3450	6.67	20241115	2.60	N	072950	500	40 억	142528	N	N	N	N
31	20241126	110716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3650	15	2	0.41	9177760	2521	36.46	3620	3675	3620	4725	2545	3635	3640.52	1.77	-69	3861	3747	3686	3572	3511	3717	3542	40	1090	500	2250	5	1	8052610	294	7.30	0.41	12	0.03	500.00	8834.00	7390	20240116	-50.61	3450	20241115	5.80	7390	-50.61	20240116	3450	5.80	20241115	7390	-50.61	20240116	3450	5.80	20241115	2.60	N	072950	500	40 억	142528	N	N	N	N
32	20241126	100716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3640	5	2	0.14	7822350	2149	31.08	3620	3675	3620	4725	2545	3635	3640.00	1.77	-291	3861	3747	3686	3572	3511	3717	3542	40	1090	500	2250	5	1	8052610	293	7.28	0.41	12	0.03	500.00	8834.00	7390	20240116	-50.74	3450	20241115	5.51	7390	-50.74	20240116	3450	5.51	20241115	7390	-50.74	20240116	3450	5.51	20241115	2.60	N	072950	500	40 억	142528	N	N	N	N
33	20241126	090709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3675	40	2	1.10	4534870	1250	18.08	3620	3675	3620	4725	2545	3635	3627.90	1.77	-211	3861	3747	3686	3572	3511	3717	3542	40	1090	500	2250	5	1	8052610	296	7.35	0.42	12	0.02	500.00	8834.00	7390	20240116	-50.27	3450	20241115	6.52	7390	-50.27	20240116	3450	6.52	20241115	7390	-50.27	20240116	3450	6.52	20241115	2.60	N	072950	500	40 억	142528	N	N	N	N
34	20241125	160652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3635	10	2	0.28	25326320	6915	50.76	3800	3800	3625	4710	2540	3625	3662.52	1.77	259	3725	3675	3625	3575	3525	3675	3575	40	1085	500	2240	5	1	8052610	293	7.27	0.41	12	0.09	500.00	8834.00	7390	20240116	-50.81	3450	20241115	5.36	7390	-50.81	20240116	3450	5.36	20241115	7390	-50.81	20240116	3450	5.36	20241115	2.60	N	072950	500	40 억	142269	N	N	N	N
35	20241125	150706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3665	40	2	1.10	24372965	6653	48.84	3800	3800	3625	4710	2540	3625	3663.45	1.77	296	3725	3675	3625	3575	3525	3675	3575	40	1085	500	2240	5	1	8052610	295	7.33	0.41	12	0.08	500.00	8834.00	7390	20240116	-50.41	3450	20241115	6.23	7390	-50.41	20240116	3450	6.23	20241115	7390	-50.41	20240116	3450	6.23	20241115	2.60	N	072950	500	40 억	142269	N	N	N	N
36	20241125	140704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3660	35	2	0.97	20015410	5459	40.07	3800	3800	3625	4710	2540	3625	3666.50	1.77	277	3725	3675	3625	3575	3525	3675	3575	40	1085	500	2240	5	1	8052610	295	7.32	0.41	12	0.07	500.00	8834.00	7390	20240116	-50.47	3450	20241115	6.09	7390	-50.47	20240116	3450	6.09	20241115	7390	-50.47	20240116	3450	6.09	20241115	2.60	N	072950	500	40 억	142269	N	N	N	N
37	20241125	130657	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3650	25	2	0.69	19365530	5281	38.77	3800	3800	3625	4710	2540	3625	3667.02	1.77	254	3725	3675	3625	3575	3525	3675	3575	40	1085	500	2240	5	1	8052610	294	7.30	0.41	12	0.07	500.00	8834.00	7390	20240116	-50.61	3450	20241115	5.80	7390	-50.61	20240116	3450	5.80	20241115	7390	-50.61	20240116	3450	5.80	20241115	2.60	N	072950	500	40 억	142269	N	N	N	N
38	20241125	120707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3650	25	2	0.69	19204440	5237	38.44	3800	3800	3625	4710	2540	3625	3667.07	1.77	252	3725	3675	3625	3575	3525	3675	3575	40	1085	500	2240	5	1	8052610	294	7.30	0.41	12	0.07	500.00	8834.00	7390	20240116	-50.61	3450	20241115	5.80	7390	-50.61	20240116	3450	5.80	20241115	7390	-50.61	20240116	3450	5.80	20241115	2.60	N	072950	500	40 억	142269	N	N	N	N
39	20241125	110701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3665	40	2	1.10	14896915	4057	29.78	3800	3800	3625	4710	2540	3625	3671.90	1.77	205	3725	3675	3625	3575	3525	3675	3575	40	1085	500	2240	5	1	8052610	295	7.33	0.41	12	0.05	500.00	8834.00	7390	20240116	-50.41	3450	20241115	6.23	7390	-50.41	20240116	3450	6.23	20241115	7390	-50.41	20240116	3450	6.23	20241115	2.60	N	072950	500	40 억	142269	N	N	N	N
40	20241125	100654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3650	25	2	0.69	13247285	3605	26.46	3800	3800	3625	4710	2540	3625	3674.70	1.77	173	3725	3675	3625	3575	3525	3675	3575	40	1085	500	2240	5	1	8052610	294	7.30	0.41	12	0.04	500.00	8834.00	7390	20240116	-50.61	3450	20241115	5.80	7390	-50.61	20240116	3450	5.80	20241115	7390	-50.61	20240116	3450	5.80	20241115	2.60	N	072950	500	40 억	142269	N	N	N	N
41	20241125	090654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3735	110	2	3.03	5816630	1567	11.50	3800	3800	3650	4710	2540	3625	3711.95	1.77	569	3725	3675	3625	3575	3525	3675	3575	40	1085	500	2240	5	1	8052610	301	7.47	0.42	12	0.02	500.00	8834.00	7390	20240116	-49.46	3450	20241115	8.26	7390	-49.46	20240116	3450	8.26	20241115	7390	-49.46	20240116	3450	8.26	20241115	2.60	N	072950	500	40 억	142269	N	N	N	N
42	20241122	160620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3625	0	3	0.00	48434850	13420	73.76	3625	3675	3575	4710	2540	3625	3609.15	1.77	-494	3945	3785	3670	3510	3395	3727	3452	40	1085	500	2240	5	1	8052610	292	7.25	0.41	12	0.17	500.00	8834.00	7390	20240116	-50.95	3450	20241115	5.07	7390	-50.95	20240116	3450	5.07	20241115	7390	-50.95	20240116	3450	5.07	20241115	2.59	N	072950	500	40 억	142752	N	N	N	N
43	20241122	150627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3600	-25	5	-0.69	41935045	11611	63.81	3625	3675	3575	4710	2540	3625	3611.67	1.77	-432	3945	3785	3670	3510	3395	3727	3452	40	1085	500	2240	5	1	8052610	290	7.20	0.41	12	0.14	500.00	8834.00	7390	20240116	-51.29	3450	20241115	4.35	7390	-51.29	20240116	3450	4.35	20241115	7390	-51.29	20240116	3450	4.35	20241115	2.59	N	072950	500	40 억	142752	N	N	N	N
44	20241122	140629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3580	-45	5	-1.24	26465230	7292	40.08	3625	3675	3580	4710	2540	3625	3629.35	1.77	-379	3945	3785	3670	3510	3395	3727	3452	40	1085	500	2240	5	1	8052610	288	7.16	0.41	12	0.09	500.00	8834.00	7390	20240116	-51.56	3450	20241115	3.77	7390	-51.56	20240116	3450	3.77	20241115	7390	-51.56	20240116	3450	3.77	20241115	2.59	N	072950	500	40 억	142752	N	N	N	N
45	20241122	130626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3640	15	2	0.41	18261715	5025	27.62	3625	3675	3625	4710	2540	3625	3634.17	1.77	-67	3945	3785	3670	3510	3395	3727	3452	40	1085	500	2240	5	1	8052610	293	7.28	0.41	12	0.06	500.00	8834.00	7390	20240116	-50.74	3450	20241115	5.51	7390	-50.74	20240116	3450	5.51	20241115	7390	-50.74	20240116	3450	5.51	20241115	2.59	N	072950	500	40 억	142752	N	N	N	N
46	20241122	120629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3635	10	2	0.28	14835825	4082	22.43	3625	3675	3625	4710	2540	3625	3634.45	1.77	-62	3945	3785	3670	3510	3395	3727	3452	40	1085	500	2240	5	1	8052610	293	7.27	0.41	12	0.05	500.00	8834.00	7390	20240116	-50.81	3450	20241115	5.36	7390	-50.81	20240116	3450	5.36	20241115	7390	-50.81	20240116	3450	5.36	20241115	2.59	N	072950	500	40 억	142752	N	N	N	N
47	20241122	110624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3640	15	2	0.41	13734190	3779	20.77	3625	3675	3625	4710	2540	3625	3634.35	1.77	-185	3945	3785	3670	3510	3395	3727	3452	40	1085	500	2240	5	1	8052610	293	7.28	0.41	12	0.05	500.00	8834.00	7390	20240116	-50.74	3450	20241115	5.51	7390	-50.74	20240116	3450	5.51	20241115	7390	-50.74	20240116	3450	5.51	20241115	2.59	N	072950	500	40 억	142752	N	N	N	N
48	20241122	100635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3645	20	2	0.55	7677055	2111	11.60	3625	3675	3625	4710	2540	3625	3636.69	1.77	-187	3945	3785	3670	3510	3395	3727	3452	40	1085	500	2240	5	1	8052610	294	7.29	0.41	12	0.03	500.00	8834.00	7390	20240116	-50.68	3450	20241115	5.65	7390	-50.68	20240116	3450	5.65	20241115	7390	-50.68	20240116	3450	5.65	20241115	2.59	N	072950	500	40 억	142752	N	N	N	N
49	20241122	090630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3675	50	2	1.38	2607300	719	3.95	3625	3675	3625	4710	2540	3625	3626.29	1.77	-70	3945	3785	3670	3510	3395	3727	3452	40	1085	500	2240	5	1	8052610	296	7.35	0.42	12	0.01	500.00	8834.00	7390	20240116	-50.27	3450	20241115	6.52	7390	-50.27	20240116	3450	6.52	20241115	7390	-50.27	20240116	3450	6.52	20241115	2.59	N	072950	500	40 억	142752	N	N	N	N
50	20241121	160624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3625	-20	5	-0.55	65533640	18110	146.89	3645	3830	3555	4735	2555	3645	3618.64	1.82	-3527	3758	3701	3653	3596	3548	3677	3572	40	1090	500	2250	5	1	8052610	292	7.25	0.41	12	0.22	500.00	8834.00	7390	20240116	-50.95	3450	20241115	5.07	7390	-50.95	20240116	3450	5.07	20241115	7390	-50.95	20240116	3450	5.07	20241115	2.58	N	072950	500	40 억	146272	N	N	N	N
51	20241121	150637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3590	-55	5	-1.51	62982570	17406	141.18	3645	3830	3555	4735	2555	3645	3618.44	1.82	-3468	3758	3701	3653	3596	3548	3677	3572	40	1090	500	2250	5	1	8052610	289	7.18	0.41	12	0.22	500.00	8834.00	7390	20240116	-51.42	3450	20241115	4.06	7390	-51.42	20240116	3450	4.06	20241115	7390	-51.42	20240116	3450	4.06	20241115	2.58	N	072950	500	40 억	146272	N	N	N	N
52	20241121	140638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3640	-5	5	-0.14	55791085	15404	124.94	3645	3830	3555	4735	2555	3645	3621.86	1.82	-3549	3758	3701	3653	3596	3548	3677	3572	40	1090	500	2250	5	1	8052610	293	7.28	0.41	12	0.19	500.00	8834.00	7390	20240116	-50.74	3450	20241115	5.51	7390	-50.74	20240116	3450	5.51	20241115	7390	-50.74	20240116	3450	5.51	20241115	2.58	N	072950	500	40 억	146272	N	N	N	N
53	20241121	130630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3595	-50	5	-1.37	44936330	12384	100.45	3645	3830	3555	4735	2555	3645	3628.58	1.82	-3377	3758	3701	3653	3596	3548	3677	3572	40	1090	500	2250	5	1	8052610	289	7.19	0.41	12	0.15	500.00	8834.00	7390	20240116	-51.35	3450	20241115	4.20	7390	-51.35	20240116	3450	4.20	20241115	7390	-51.35	20240116	3450	4.20	20241115	2.58	N	072950	500	40 억	146272	N	N	N	N
54	20241121	120630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3595	-50	5	-1.37	44386355	12231	99.21	3645	3830	3555	4735	2555	3645	3629.00	1.82	-3377	3758	3701	3653	3596	3548	3677	3572	40	1090	500	2250	5	1	8052610	289	7.19	0.41	12	0.15	500.00	8834.00	7390	20240116	-51.35	3450	20241115	4.20	7390	-51.35	20240116	3450	4.20	20241115	7390	-51.35	20240116	3450	4.20	20241115	2.58	N	072950	500	40 억	146272	N	N	N	N
55	20241121	110632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3600	-45	5	-1.23	25097885	6854	55.59	3645	3830	3585	4735	2555	3645	3661.79	1.82	-3119	3758	3701	3653	3596	3548	3677	3572	40	1090	500	2250	5	1	8052610	290	7.20	0.41	12	0.09	500.00	8834.00	7390	20240116	-51.29	3450	20241115	4.35	7390	-51.29	20240116	3450	4.35	20241115	7390	-51.29	20240116	3450	4.35	20241115	2.58	N	072950	500	40 억	146272	N	N	N	N
56	20241121	100635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3620	-25	5	-0.69	18750270	5092	41.30	3645	3830	3620	4735	2555	3645	3682.30	1.82	-2337	3758	3701	3653	3596	3548	3677	3572	40	1090	500	2250	5	1	8052610	292	7.24	0.41	12	0.06	500.00	8834.00	7390	20240116	-51.01	3450	20241115	4.93	7390	-51.01	20240116	3450	4.93	20241115	7390	-51.01	20240116	3450	4.93	20241115	2.58	N	072950	500	40 억	146272	N	N	N	N
57	20241121	090634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3735	90	2	2.47	8756520	2352	19.08	3645	3830	3645	4735	2555	3645	3723.01	1.82	-204	3758	3701	3653	3596	3548	3677	3572	40	1090	500	2250	5	1	8052610	301	7.47	0.42	12	0.03	500.00	8834.00	7390	20240116	-49.46	3450	20241115	8.26	7390	-49.46	20240116	3450	8.26	20241115	7390	-49.46	20240116	3450	8.26	20241115	2.58	N	072950	500	40 억	146272	N	N	N	N
58	20241120	160627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3645	-65	5	-1.75	44753010	12319	195.42	3710	3710	3605	4820	2600	3710	3632.84	1.82	-69	3840	3775	3720	3655	3600	3807	3687	40	1110	500	2300	5	1	8052610	294	7.29	0.41	12	0.15	500.00	8834.00	7390	20240116	-50.68	3450	20241115	5.65	7390	-50.68	20240116	3450	5.65	20241115	7390	-50.68	20240116	3450	5.65	20241115	2.55	N	072950	500	40 억	146341	N	N	N	N
59	20241120	150636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3640	-70	5	-1.89	39746590	10940	173.54	3710	3710	3605	4820	2600	3710	3633.14	1.82	117	3840	3775	3720	3655	3600	3807	3687	40	1110	500	2300	5	1	8052610	293	7.28	0.41	12	0.14	500.00	8834.00	7390	20240116	-50.74	3450	20241115	5.51	7390	-50.74	20240116	3450	5.51	20241115	7390	-50.74	20240116	3450	5.51	20241115	2.55	N	072950	500	40 억	146341	N	N	N	N
60	20241120	140637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3640	-70	5	-1.89	33418945	9191	145.80	3710	3710	3605	4820	2600	3710	3636.05	1.82	149	3840	3775	3720	3655	3600	3807	3687	40	1110	500	2300	5	1	8052610	293	7.28	0.41	12	0.11	500.00	8834.00	7390	20240116	-50.74	3450	20241115	5.51	7390	-50.74	20240116	3450	5.51	20241115	7390	-50.74	20240116	3450	5.51	20241115	2.55	N	072950	500	40 억	146341	N	N	N	N
61	20241120	130639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3625	-85	5	-2.29	28008855	7701	122.16	3710	3710	3605	4820	2600	3710	3637.04	1.82	332	3840	3775	3720	3655	3600	3807	3687	40	1110	500	2300	5	1	8052610	292	7.25	0.41	12	0.10	500.00	8834.00	7390	20240116	-50.95	3450	20241115	5.07	7390	-50.95	20240116	3450	5.07	20241115	7390	-50.95	20240116	3450	5.07	20241115	2.55	N	072950	500	40 억	146341	N	N	N	N
62	20241120	120637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3640	-70	5	-1.89	22124320	6078	96.41	3710	3710	3605	4820	2600	3710	3640.07	1.82	402	3840	3775	3720	3655	3600	3807	3687	40	1110	500	2300	5	1	8052610	293	7.28	0.41	12	0.08	500.00	8834.00	7390	20240116	-50.74	3450	20241115	5.51	7390	-50.74	20240116	3450	5.51	20241115	7390	-50.74	20240116	3450	5.51	20241115	2.55	N	072950	500	40 억	146341	N	N	N	N
63	20241120	110638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3645	-65	5	-1.75	20862785	5730	90.89	3710	3710	3605	4820	2600	3710	3640.97	1.82	391	3840	3775	3720	3655	3600	3807	3687	40	1110	500	2300	5	1	8052610	294	7.29	0.41	12	0.07	500.00	8834.00	7390	20240116	-50.68	3450	20241115	5.65	7390	-50.68	20240116	3450	5.65	20241115	7390	-50.68	20240116	3450	5.65	20241115	2.55	N	072950	500	40 억	146341	N	N	N	N
64	20241120	100638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3610	-100	5	-2.70	18217580	4999	79.30	3710	3710	3610	4820	2600	3710	3644.24	1.82	384	3840	3775	3720	3655	3600	3807	3687	40	1110	500	2300	5	1	8052610	291	7.22	0.41	12	0.06	500.00	8834.00	7390	20240116	-51.15	3450	20241115	4.64	7390	-51.15	20240116	3450	4.64	20241115	7390	-51.15	20240116	3450	4.64	20241115	2.55	N	072950	500	40 억	146341	N	N	N	N
65	20241120	090637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3660	-50	5	-1.35	381215	103	1.63	3710	3710	3660	4820	2600	3710	3701.12	1.82	-97	3840	3775	3720	3655	3600	3807	3687	40	1110	500	2300	5	1	8052610	295	7.32	0.41	12	0.00	500.00	8834.00	7390	20240116	-50.47	3450	20241115	6.09	7390	-50.47	20240116	3450	6.09	20241115	7390	-50.47	20240116	3450	6.09	20241115	2.55	N	072950	500	40 억	146341	N	N	N	N
66	20241119	160603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3710	10	2	0.27	23441410	6304	35.51	3665	3785	3665	4810	2590	3700	3718.50	1.83	-1063	3933	3816	3708	3591	3483	3875	3650	40	1110	500	2290	5	1	8052610	299	7.42	0.42	12	0.08	500.00	8834.00	7390	20240116	-49.80	3450	20241115	7.54	7390	-49.80	20240116	3450	7.54	20241115	7390	-49.80	20240116	3450	7.54	20241115	2.55	N	072950	500	40 억	147397	N	N	N	N
67	20241119	150613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3715	15	2	0.41	20714495	5569	31.37	3665	3785	3665	4810	2590	3700	3719.61	1.83	-1083	3933	3816	3708	3591	3483	3875	3650	40	1110	500	2290	5	1	8052610	299	7.43	0.42	12	0.07	500.00	8834.00	7390	20240116	-49.73	3450	20241115	7.68	7390	-49.73	20240116	3450	7.68	20241115	7390	-49.73	20240116	3450	7.68	20241115	2.55	N	072950	500	40 억	147397	N	N	N	N
68	20241119	140612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3715	15	2	0.41	19510460	5244	29.54	3665	3785	3665	4810	2590	3700	3720.53	1.83	-1029	3933	3816	3708	3591	3483	3875	3650	40	1110	500	2290	5	1	8052610	299	7.43	0.42	12	0.07	500.00	8834.00	7390	20240116	-49.73	3450	20241115	7.68	7390	-49.73	20240116	3450	7.68	20241115	7390	-49.73	20240116	3450	7.68	20241115	2.55	N	072950	500	40 억	147397	N	N	N	N
69	20241119	130613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3735	35	2	0.95	18975445	5100	28.73	3665	3785	3665	4810	2590	3700	3720.68	1.83	-1027	3933	3816	3708	3591	3483	3875	3650	40	1110	500	2290	5	1	8052610	301	7.47	0.42	12	0.06	500.00	8834.00	7390	20240116	-49.46	3450	20241115	8.26	7390	-49.46	20240116	3450	8.26	20241115	7390	-49.46	20240116	3450	8.26	20241115	2.55	N	072950	500	40 억	147397	N	N	N	N
70	20241119	120607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3730	30	2	0.81	17684505	4754	26.78	3665	3785	3665	4810	2590	3700	3719.92	1.83	-882	3933	3816	3708	3591	3483	3875	3650	40	1110	500	2290	5	1	8052610	300	7.46	0.42	12	0.06	500.00	8834.00	7390	20240116	-49.53	3450	20241115	8.12	7390	-49.53	20240116	3450	8.12	20241115	7390	-49.53	20240116	3450	8.12	20241115	2.55	N	072950	500	40 억	147397	N	N	N	N
71	20241119	110614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3710	10	2	0.27	14503160	3897	21.95	3665	3785	3665	4810	2590	3700	3721.62	1.83	-630	3933	3816	3708	3591	3483	3875	3650	40	1110	500	2290	5	1	8052610	299	7.42	0.42	12	0.05	500.00	8834.00	7390	20240116	-49.80	3450	20241115	7.54	7390	-49.80	20240116	3450	7.54	20241115	7390	-49.80	20240116	3450	7.54	20241115	2.55	N	072950	500	40 억	147397	N	N	N	N
72	20241119	100631	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3750	50	2	1.35	8893215	2384	13.43	3665	3785	3665	4810	2590	3700	3730.38	1.83	-433	3933	3816	3708	3591	3483	3875	3650	40	1110	500	2290	5	1	8052610	302	7.50	0.42	12	0.03	500.00	8834.00	7390	20240116	-49.26	3450	20241115	8.70	7390	-49.26	20240116	3450	8.70	20241115	7390	-49.26	20240116	3450	8.70	20241115	2.55	N	072950	500	40 억	147397	N	N	N	N
73	20241119	090625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3725	25	2	0.68	3337015	907	5.11	3665	3745	3665	4810	2590	3700	3679.18	1.83	-98	3933	3816	3708	3591	3483	3875	3650	40	1110	500	2290	5	1	8052610	300	7.45	0.42	12	0.01	500.00	8834.00	7390	20240116	-49.59	3450	20241115	7.97	7390	-49.59	20240116	3450	7.97	20241115	7390	-49.59	20240116	3450	7.97	20241115	2.55	N	072950	500	40 억	147397	N	N	N	N
74	20241118	160607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3700	15	2	0.41	65868645	17748	59.16	3685	3825	3600	4790	2580	3685	3711.33	1.83	-193	3861	3772	3611	3522	3361	3817	3567	40	1105	500	2280	5	1	8052610	298	7.40	0.42	12	0.22	500.00	8834.00	7390	20240116	-49.93	3450	20241115	7.25	7390	-49.93	20240116	3450	7.25	20241115	7390	-49.93	20240116	3450	7.25	20241115	2.57	N	072950	500	40 억	147583	N	N	N	N
75	20241118	150612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3745	60	2	1.63	57295210	15434	51.45	3685	3825	3600	4790	2580	3685	3712.27	1.83	-6	3861	3772	3611	3522	3361	3817	3567	40	1105	500	2280	5	1	8052610	302	7.49	0.42	12	0.19	500.00	8834.00	7390	20240116	-49.32	3450	20241115	8.55	7390	-49.32	20240116	3450	8.55	20241115	7390	-49.32	20240116	3450	8.55	20241115	2.57	N	072950	500	40 억	147583	N	N	N	N
76	20241118	140615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3725	40	2	1.09	50087470	13497	44.99	3685	3825	3600	4790	2580	3685	3711.01	1.83	32	3861	3772	3611	3522	3361	3817	3567	40	1105	500	2280	5	1	8052610	300	7.45	0.42	12	0.17	500.00	8834.00	7390	20240116	-49.59	3450	20241115	7.97	7390	-49.59	20240116	3450	7.97	20241115	7390	-49.59	20240116	3450	7.97	20241115	2.57	N	072950	500	40 억	147583	N	N	N	N
77	20241118	130612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3725	40	2	1.09	48909515	13180	43.93	3685	3825	3600	4790	2580	3685	3710.89	1.83	115	3861	3772	3611	3522	3361	3817	3567	40	1105	500	2280	5	1	8052610	300	7.45	0.42	12	0.16	500.00	8834.00	7390	20240116	-49.59	3450	20241115	7.97	7390	-49.59	20240116	3450	7.97	20241115	7390	-49.59	20240116	3450	7.97	20241115	2.57	N	072950	500	40 억	147583	N	N	N	N
78	20241118	120614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3715	30	2	0.81	39053575	10526	35.09	3685	3825	3600	4790	2580	3685	3710.20	1.83	149	3861	3772	3611	3522	3361	3817	3567	40	1105	500	2280	5	1	8052610	299	7.43	0.42	12	0.13	500.00	8834.00	7390	20240116	-49.73	3450	20241115	7.68	7390	-49.73	20240116	3450	7.68	20241115	7390	-49.73	20240116	3450	7.68	20241115	2.57	N	072950	500	40 억	147583	N	N	N	N
79	20241118	110613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3715	30	2	0.81	35971995	9697	32.32	3685	3825	3600	4790	2580	3685	3709.60	1.83	133	3861	3772	3611	3522	3361	3817	3567	40	1105	500	2280	5	1	8052610	299	7.43	0.42	12	0.12	500.00	8834.00	7390	20240116	-49.73	3450	20241115	7.68	7390	-49.73	20240116	3450	7.68	20241115	7390	-49.73	20240116	3450	7.68	20241115	2.57	N	072950	500	40 억	147583	N	N	N	N
80	20241118	100608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3750	65	2	1.76	29391515	7929	26.43	3685	3825	3600	4790	2580	3685	3706.84	1.83	303	3861	3772	3611	3522	3361	3817	3567	40	1105	500	2280	5	1	8052610	302	7.50	0.42	12	0.10	500.00	8834.00	7390	20240116	-49.26	3450	20241115	8.70	7390	-49.26	20240116	3450	8.70	20241115	7390	-49.26	20240116	3450	8.70	20241115	2.57	N	072950	500	40 억	147583	N	N	N	N
81	20241118	090606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3645	-40	5	-1.09	165025	45	0.15	3685	3685	3645	4790	2580	3685	3667.22	1.83	-27	3861	3772	3611	3522	3361	3817	3567	40	1105	500	2280	5	1	8052610	294	7.29	0.41	12	0.00	500.00	8834.00	7390	20240116	-50.68	3450	20241115	5.65	7390	-50.68	20240116	3450	5.65	20241115	7390	-50.68	20240116	3450	5.65	20241115	2.57	N	072950	500	40 억	147583	N	N	N	N
82	20241115	160625	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3685	85	2	2.36	106486215	29972	288.30	3585	3700	3450	4680	2520	3600	3552.86	1.82	411	3696	3647	3606	3557	3516	3627	3537	40	1080	500	2230	5	1	8052610	297	7.37	0.42	12	0.37	500.00	8834.00	7390	20240116	-50.14	3450	20241115	6.81	7390	-50.14	20240116	3450	6.81	20241115	7390	-50.14	20240116	3450	6.81	20241115	2.58	N	072950	500	40 억	146944	N	N	N	N
83	20241115	150642	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3675	75	2	2.08	101652630	28658	275.66	3585	3700	3450	4680	2520	3600	3547.09	1.82	395	3696	3647	3606	3557	3516	3627	3537	40	1080	500	2230	5	1	8052610	296	7.35	0.42	12	0.36	500.00	8834.00	7390	20240116	-50.27	3450	20241115	6.52	7390	-50.27	20240116	3450	6.52	20241115	7390	-50.27	20240116	3450	6.52	20241115	2.58	N	072950	500	40 억	146944	N	N	N	N
84	20241115	140635	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3685	85	2	2.36	95083535	26877	258.53	3585	3685	3450	4680	2520	3600	3537.73	1.82	756	3696	3647	3606	3557	3516	3627	3537	40	1080	500	2230	5	1	8052610	297	7.37	0.42	12	0.33	500.00	8834.00	7390	20240116	-50.14	3450	20241115	6.81	7390	-50.14	20240116	3450	6.81	20241115	7390	-50.14	20240116	3450	6.81	20241115	2.58	N	072950	500	40 억	146944	N	N	N	N
85	20241115	130635	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3610	10	2	0.28	92994610	26302	253.00	3585	3610	3450	4680	2520	3600	3535.65	1.82	785	3696	3647	3606	3557	3516	3627	3537	40	1080	500	2230	5	1	8052610	291	7.22	0.41	12	0.33	500.00	8834.00	7390	20240116	-51.15	3450	20241115	4.64	7390	-51.15	20240116	3450	4.64	20241115	7390	-51.15	20240116	3450	4.64	20241115	2.58	N	072950	500	40 억	146944	N	N	N	N
86	20241115	120640	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3500	-100	5	-2.78	49369335	14071	135.35	3585	3600	3450	4680	2520	3600	3508.59	1.82	411	3696	3647	3606	3557	3516	3627	3537	40	1080	500	2230	5	1	8052610	282	7.00	0.40	12	0.17	500.00	8834.00	7390	20240116	-52.64	3450	20241115	1.45	7390	-52.64	20240116	3450	1.45	20241115	7390	-52.64	20240116	3450	1.45	20241115	2.58	N	072950	500	40 억	146944	N	N	N	N
87	20241115	110624	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3510	-90	5	-2.50	48891395	13935	134.04	3585	3600	3450	4680	2520	3600	3508.53	1.82	511	3696	3647	3606	3557	3516	3627	3537	40	1080	500	2230	5	1	8052610	283	7.02	0.40	12	0.17	500.00	8834.00	7390	20240116	-52.50	3450	20241115	1.74	7390	-52.50	20240116	3450	1.74	20241115	7390	-52.50	20240116	3450	1.74	20241115	2.58	N	072950	500	40 억	146944	N	N	N	N
88	20241115	100624	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3500	-100	5	-2.78	44221905	12603	121.23	3585	3600	3450	4680	2520	3600	3508.84	1.82	380	3696	3647	3606	3557	3516	3627	3537	40	1080	500	2230	5	1	8052610	282	7.00	0.40	12	0.16	500.00	8834.00	7390	20240116	-52.64	3450	20241115	1.45	7390	-52.64	20240116	3450	1.45	20241115	7390	-52.64	20240116	3450	1.45	20241115	2.58	N	072950	500	40 억	146944	N	N	N	N
89	20241115	090620	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3520	-80	5	-2.22	9806670	2747	26.42	3585	3600	3515	4680	2520	3600	3569.96	1.82	193	3696	3647	3606	3557	3516	3627	3537	40	1080	500	2230	5	1	8052610	283	7.04	0.40	12	0.03	500.00	8834.00	7390	20240116	-52.37	3515	20241115	0.14	7390	-52.37	20240116	3515	0.14	20241115	7390	-52.37	20240116	3515	0.14	20241115	2.58	N	072950	500	40 억	146944	N	N	N	N
90	20241114	160619	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3600	-55	5	-1.50	35890745	9927	32.54	3635	3655	3565	4750	2560	3655	3615.47	1.83	-854	3931	3792	3706	3567	3481	3750	3525	40	1095	500	2260	5	1	8052610	290	7.20	0.41	12	0.12	500.00	8834.00	7390	20240116	-51.29	3565	20241114	0.98	7390	-51.29	20240116	3565	0.98	20241114	7390	-51.29	20240116	3565	0.98	20241114	2.61	N	072950	500	40 억	147522	N	N	N	N
91	20241114	150622	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3615	-40	5	-1.09	30342725	8381	27.47	3635	3655	3565	4750	2560	3655	3620.42	1.83	-502	3931	3792	3706	3567	3481	3750	3525	40	1095	500	2260	5	1	8052610	291	7.23	0.41	12	0.10	500.00	8834.00	7390	20240116	-51.08	3565	20241114	1.40	7390	-51.08	20240116	3565	1.40	20241114	7390	-51.08	20240116	3565	1.40	20241114	2.61	N	072950	500	40 억	147522	N	N	N	N
92	20241114	140617	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3620	-35	5	-0.96	29340780	8103	26.56	3635	3655	3565	4750	2560	3655	3620.98	1.83	-233	3931	3792	3706	3567	3481	3750	3525	40	1095	500	2260	5	1	8052610	292	7.24	0.41	12	0.10	500.00	8834.00	7390	20240116	-51.01	3565	20241114	1.54	7390	-51.01	20240116	3565	1.54	20241114	7390	-51.01	20240116	3565	1.54	20241114	2.61	N	072950	500	40 억	147522	N	N	N	N
93	20241114	130618	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3625	-30	5	-0.82	26438500	7298	23.92	3635	3655	3565	4750	2560	3655	3622.70	1.83	-275	3931	3792	3706	3567	3481	3750	3525	40	1095	500	2260	5	1	8052610	292	7.25	0.41	12	0.09	500.00	8834.00	7390	20240116	-50.95	3565	20241114	1.68	7390	-50.95	20240116	3565	1.68	20241114	7390	-50.95	20240116	3565	1.68	20241114	2.61	N	072950	500	40 억	147522	N	N	N	N
94	20241114	120618	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3640	-15	5	-0.41	16837360	4636	15.20	3635	3655	3620	4750	2560	3655	3631.87	1.83	-114	3931	3792	3706	3567	3481	3750	3525	40	1095	500	2260	5	1	8052610	293	7.28	0.41	12	0.06	500.00	8834.00	7390	20240116	-50.74	3620	20241114	0.55	7390	-50.74	20240116	3620	0.55	20241114	7390	-50.74	20240116	3620	0.55	20241114	2.61	N	072950	500	40 억	147522	N	N	N	N
95	20241114	110619	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3635	-20	5	-0.55	8405265	2308	7.57	3635	3655	3620	4750	2560	3655	3641.80	1.83	89	3931	3792	3706	3567	3481	3750	3525	40	1095	500	2260	5	1	8052610	293	7.27	0.41	12	0.03	500.00	8834.00	7390	20240116	-50.81	3620	20241114	0.41	7390	-50.81	20240116	3620	0.41	20241114	7390	-50.81	20240116	3620	0.41	20241114	2.61	N	072950	500	40 억	147522	N	N	N	N
96	20241114	100637	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3640	-15	5	-0.41	1722995	474	1.55	3635	3655	3620	4750	2560	3655	3635.01	1.83	-9	3931	3792	3706	3567	3481	3750	3525	40	1095	500	2260	5	1	8052610	293	7.28	0.41	12	0.01	500.00	8834.00	7390	20240116	-50.74	3620	20241114	0.55	7390	-50.74	20240116	3620	0.55	20241114	7390	-50.74	20240116	3620	0.55	20241114	2.61	N	072950	500	40 억	147522	N	N	N	N
97	20241114	090613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3655	0	3	0.00	0	0	0.00	0	0	0	4750	2560	3655	0.00	1.83	0	3931	3792	3706	3567	3481	3750	3525	40	1095	500	2260	5	1	8052610	294	7.31	0.41	12	0.00	500.00	8834.00	7390	20240116	-50.54	3620	20241113	0.97	7390	-50.54	20240116	3620	0.97	20241113	7390	-50.54	20240116	3620	0.97	20241113	2.61	N	072950	500	40 억	147522	N	N	N	N
98	20241113	160341	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3655	-195	5	-5.06	113158550	30461	101.70	3815	3845	3620	5000	2695	3850	3714.87	1.85	-1825	4096	3972	3826	3702	3556	3900	3630	40	1150	500	2380	5	1	8052610	294	7.31	0.41	12	0.38	500.00	8834.00	7390	20240116	-50.54	3620	20241113	0.97	7390	-50.54	20240116	3620	0.97	20241113	7390	-50.54	20240116	3620	0.97	20241113	2.56	N	072950	500	40 억	149347	N	N	N	N
99	20241113	150404	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3690	-160	5	-4.16	109092710	29352	98.00	3815	3845	3620	5000	2695	3850	3716.70	1.85	-1370	4096	3972	3826	3702	3556	3900	3630	40	1150	500	2380	5	1	8052610	297	7.38	0.42	12	0.36	500.00	8834.00	7390	20240116	-50.07	3620	20241113	1.93	7390	-50.07	20240116	3620	1.93	20241113	7390	-50.07	20240116	3620	1.93	20241113	2.56	N	072950	500	40 억	149347	N	N	N	N
100	20241113	140401	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3720	-130	5	-3.38	71367020	19076	63.69	3815	3845	3680	5000	2695	3850	3741.19	1.85	-1720	4096	3972	3826	3702	3556	3900	3630	40	1150	500	2380	5	1	8052610	300	7.44	0.42	12	0.24	500.00	8834.00	7390	20240116	-49.66	3680	20241113	1.09	7390	-49.66	20240116	3680	1.09	20241113	7390	-49.66	20240116	3680	1.09	20241113	2.56	N	072950	500	40 억	149347	N	N	N	N
101	20241113	130357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3770	-80	5	-2.08	35347265	9376	31.30	3815	3845	3750	5000	2695	3850	3769.97	1.85	-1430	4096	3972	3826	3702	3556	3900	3630	40	1150	500	2380	5	1	8052610	304	7.54	0.43	12	0.12	500.00	8834.00	7390	20240116	-48.99	3680	20241112	2.45	7390	-48.99	20240116	3680	2.45	20241112	7390	-48.99	20240116	3680	2.45	20241112	2.56	N	072950	500	40 억	149347	N	N	N	N
102	20241113	120356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3770	-80	5	-2.08	33224790	8811	29.42	3815	3845	3750	5000	2695	3850	3770.83	1.85	-1410	4096	3972	3826	3702	3556	3900	3630	40	1150	500	2380	5	1	8052610	304	7.54	0.43	12	0.11	500.00	8834.00	7390	20240116	-48.99	3680	20241112	2.45	7390	-48.99	20240116	3680	2.45	20241112	7390	-48.99	20240116	3680	2.45	20241112	2.56	N	072950	500	40 억	149347	N	N	N	N
103	20241113	110354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3765	-85	5	-2.21	18788710	4974	16.61	3815	3845	3750	5000	2695	3850	3777.38	1.85	-1455	4096	3972	3826	3702	3556	3900	3630	40	1150	500	2380	5	1	8052610	303	7.53	0.43	12	0.06	500.00	8834.00	7390	20240116	-49.05	3680	20241112	2.31	7390	-49.05	20240116	3680	2.31	20241112	7390	-49.05	20240116	3680	2.31	20241112	2.56	N	072950	500	40 억	149347	N	N	N	N
104	20241113	100355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3795	-55	5	-1.43	9536430	2523	8.42	3815	3845	3750	5000	2695	3850	3779.80	1.85	-399	4096	3972	3826	3702	3556	3900	3630	40	1150	500	2380	5	1	8052610	306	7.59	0.43	12	0.03	500.00	8834.00	7390	20240116	-48.65	3680	20241112	3.12	7390	-48.65	20240116	3680	3.12	20241112	7390	-48.65	20240116	3680	3.12	20241112	2.56	N	072950	500	40 억	149347	N	N	N	N
105	20241113	090349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3845	-5	5	-0.13	368580	96	0.32	3815	3845	3815	5000	2695	3850	3839.38	1.85	15	4096	3972	3826	3702	3556	3900	3630	40	1150	500	2380	5	1	8052610	310	7.69	0.44	12	0.00	500.00	8834.00	7390	20240116	-47.97	3680	20241112	4.48	7390	-47.97	20240116	3680	4.48	20241112	7390	-47.97	20240116	3680	4.48	20241112	2.56	N	072950	500	40 억	149347	N	N	N	N
106	20241112	160557	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3850	-75	5	-1.91	114458335	29909	116.32	3925	3950	3680	5100	2750	3925	3826.89	1.94	-6539	4188	4056	3953	3821	3718	4005	3770	40	1175	500	2430	5	1	8052610	310	7.70	0.44	12	0.37	500.00	8834.00	7390	20240116	-47.90	3680	20241112	4.62	7390	-47.90	20240116	3680	4.62	20241112	7390	-47.90	20240116	3680	4.62	20241112	2.56	N	072950	500	40 억	155885	N	N	N	N
107	20241112	150602	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3795	-130	5	-3.31	98666335	25758	100.18	3925	3950	3780	5100	2750	3925	3830.51	1.94	-5797	4188	4056	3953	3821	3718	4005	3770	40	1175	500	2430	5	1	8052610	306	7.59	0.43	12	0.32	500.00	8834.00	7390	20240116	-48.65	3780	20241112	0.40	7390	-48.65	20240116	3780	0.40	20241112	7390	-48.65	20240116	3780	0.40	20241112	2.56	N	072950	500	40 억	155885	N	N	N	N
108	20241112	140609	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3825	-100	5	-2.55	77935535	20310	78.99	3925	3950	3805	5100	2750	3925	3837.30	1.94	-4052	4188	4056	3953	3821	3718	4005	3770	40	1175	500	2430	5	1	8052610	308	7.65	0.43	12	0.25	500.00	8834.00	7390	20240116	-48.24	3805	20241112	0.53	7390	-48.24	20240116	3805	0.53	20241112	7390	-48.24	20240116	3805	0.53	20241112	2.56	N	072950	500	40 억	155885	N	N	N	N
109	20241112	130604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3815	-110	5	-2.80	48538825	12592	48.97	3925	3950	3810	5100	2750	3925	3854.74	1.94	-3713	4188	4056	3953	3821	3718	4005	3770	40	1175	500	2430	5	1	8052610	307	7.63	0.43	12	0.16	500.00	8834.00	7390	20240116	-48.38	3805	20240805	0.26	7390	-48.38	20240116	3805	0.26	20240805	7390	-48.38	20240116	3805	0.26	20240805	2.56	N	072950	500	40 억	155885	N	N	N	N
110	20241112	120604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3850	-75	5	-1.91	34183820	8834	34.36	3925	3950	3830	5100	2750	3925	3869.57	1.94	-3588	4188	4056	3953	3821	3718	4005	3770	40	1175	500	2430	5	1	8052610	310	7.70	0.44	12	0.11	500.00	8834.00	7390	20240116	-47.90	3805	20240805	1.18	7390	-47.90	20240116	3805	1.18	20240805	7390	-47.90	20240116	3805	1.18	20240805	2.56	N	072950	500	40 억	155885	N	N	N	N
111	20241112	110603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3845	-80	5	-2.04	33598855	8682	33.77	3925	3950	3830	5100	2750	3925	3869.94	1.94	-3537	4188	4056	3953	3821	3718	4005	3770	40	1175	500	2430	5	1	8052610	310	7.69	0.44	12	0.11	500.00	8834.00	7390	20240116	-47.97	3805	20240805	1.05	7390	-47.97	20240116	3805	1.05	20240805	7390	-47.97	20240116	3805	1.05	20240805	2.56	N	072950	500	40 억	155885	N	N	N	N
112	20241112	100601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3865	-60	5	-1.53	31565220	8155	31.72	3925	3950	3830	5100	2750	3925	3870.66	1.94	-3535	4188	4056	3953	3821	3718	4005	3770	40	1175	500	2430	5	1	8052610	311	7.73	0.44	12	0.10	500.00	8834.00	7390	20240116	-47.70	3805	20240805	1.58	7390	-47.70	20240116	3805	1.58	20240805	7390	-47.70	20240116	3805	1.58	20240805	2.56	N	072950	500	40 억	155885	N	N	N	N
113	20241112	090601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3925	0	3	0.00	688835	176	0.68	3925	3925	3880	5100	2750	3925	3913.84	1.94	-9	4188	4056	3953	3821	3718	4005	3770	40	1175	500	2430	5	1	8052610	316	7.85	0.44	12	0.00	500.00	8834.00	7390	20240116	-46.89	3805	20240805	3.15	7390	-46.89	20240116	3805	3.15	20240805	7390	-46.89	20240116	3805	3.15	20240805	2.56	N	072950	500	40 억	155885	N	N	N	N
114	20241111	160557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3925	-70	5	-1.75	100912670	25691	326.15	4015	4085	3850	5190	2800	3995	3927.94	1.96	-2267	4115	4055	3995	3935	3875	4085	3965	40	1195	500	2470	5	1	8052610	316	7.85	0.44	12	0.32	500.00	8834.00	7390	20240116	-46.89	3805	20240805	3.15	7390	-46.89	20240116	3805	3.15	20240805	7390	-46.89	20240116	3805	3.15	20240805	2.56	N	072950	500	40 억	158152	N	N	N	N
115	20241111	150616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3970	-25	5	-0.63	99523600	25338	321.67	4015	4085	3850	5190	2800	3995	3927.84	1.96	-2106	4115	4055	3995	3935	3875	4085	3965	40	1195	500	2470	5	1	8052610	320	7.94	0.45	12	0.31	500.00	8834.00	7390	20240116	-46.28	3805	20240805	4.34	7390	-46.28	20240116	3805	4.34	20240805	7390	-46.28	20240116	3805	4.34	20240805	2.56	N	072950	500	40 억	158152	N	N	N	N
116	20241111	140607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3970	-25	5	-0.63	99321130	25287	321.02	4015	4085	3850	5190	2800	3995	3927.75	1.96	-2066	4115	4055	3995	3935	3875	4085	3965	40	1195	500	2470	5	1	8052610	320	7.94	0.45	12	0.31	500.00	8834.00	7390	20240116	-46.28	3805	20240805	4.34	7390	-46.28	20240116	3805	4.34	20240805	7390	-46.28	20240116	3805	4.34	20240805	2.56	N	072950	500	40 억	158152	N	N	N	N
117	20241111	130603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3890	-105	5	-2.63	89428905	22760	288.94	4015	4085	3850	5190	2800	3995	3929.21	1.96	-2007	4115	4055	3995	3935	3875	4085	3965	40	1195	500	2470	5	1	8052610	313	7.78	0.44	12	0.28	500.00	8834.00	7390	20240116	-47.36	3805	20240805	2.23	7390	-47.36	20240116	3805	2.23	20240805	7390	-47.36	20240116	3805	2.23	20240805	2.56	N	072950	500	40 억	158152	N	N	N	N
118	20241111	120600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3910	-85	5	-2.13	57624295	14611	185.49	4015	4085	3850	5190	2800	3995	3943.90	1.96	-1559	4115	4055	3995	3935	3875	4085	3965	40	1195	500	2470	5	1	8052610	315	7.82	0.44	12	0.18	500.00	8834.00	7390	20240116	-47.09	3805	20240805	2.76	7390	-47.09	20240116	3805	2.76	20240805	7390	-47.09	20240116	3805	2.76	20240805	2.56	N	072950	500	40 억	158152	N	N	N	N
119	20241111	110600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3925	-70	5	-1.75	43256455	10928	138.73	4015	4085	3850	5190	2800	3995	3958.31	1.96	-2384	4115	4055	3995	3935	3875	4085	3965	40	1195	500	2470	5	1	8052610	316	7.85	0.44	12	0.14	500.00	8834.00	7390	20240116	-46.89	3805	20240805	3.15	7390	-46.89	20240116	3805	3.15	20240805	7390	-46.89	20240116	3805	3.15	20240805	2.56	N	072950	500	40 억	158152	N	N	N	N
120	20241111	100558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3955	-40	5	-1.00	26397895	6609	83.90	4015	4085	3955	5190	2800	3995	3994.23	1.96	-2715	4115	4055	3995	3935	3875	4085	3965	40	1195	500	2470	5	1	8052610	318	7.91	0.45	12	0.08	500.00	8834.00	7390	20240116	-46.48	3805	20240805	3.94	7390	-46.48	20240116	3805	3.94	20240805	7390	-46.48	20240116	3805	3.94	20240805	2.56	N	072950	500	40 억	158152	N	N	N	N
121	20241111	090555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4035	40	2	1.00	4650890	1151	14.61	4015	4085	4015	5190	2800	3995	4040.74	1.96	-245	4115	4055	3995	3935	3875	4085	3965	40	1195	500	2470	5	1	8052610	325	8.07	0.46	12	0.01	500.00	8834.00	7390	20240116	-45.40	3805	20240805	6.04	7390	-45.40	20240116	3805	6.04	20240805	7390	-45.40	20240116	3805	6.04	20240805	2.56	N	072950	500	40 억	158152	N	N	N	N
122	20241108	160551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3995	30	2	0.76	31497830	7873	138.00	3985	4055	3935	5150	2780	3965	4000.74	1.97	-568	4001	3982	3951	3932	3901	3992	3942	40	1185	500	2450	5	1	8052610	322	7.99	0.45	12	0.10	500.00	8834.00	7390	20240116	-45.94	3805	20240805	4.99	7390	-45.94	20240116	3805	4.99	20240805	7390	-45.94	20240116	3805	4.99	20240805	2.53	N	072950	500	40 억	158720	N	N	N	N
123	20241108	150559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4000	35	2	0.88	30622045	7653	134.15	3985	4055	3935	5150	2780	3965	4001.31	1.97	-530	4001	3982	3951	3932	3901	3992	3942	40	1185	500	2450	5	1	8052610	322	8.00	0.45	12	0.10	500.00	8834.00	7390	20240116	-45.87	3805	20240805	5.12	7390	-45.87	20240116	3805	5.12	20240805	7390	-45.87	20240116	3805	5.12	20240805	2.53	N	072950	500	40 억	158720	N	N	N	N
124	20241108	140558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4010	45	2	1.13	26416920	6601	115.71	3985	4055	3935	5150	2780	3965	4001.96	1.97	-525	4001	3982	3951	3932	3901	3992	3942	40	1185	500	2450	5	1	8052610	323	8.02	0.45	12	0.08	500.00	8834.00	7390	20240116	-45.74	3805	20240805	5.39	7390	-45.74	20240116	3805	5.39	20240805	7390	-45.74	20240116	3805	5.39	20240805	2.53	N	072950	500	40 억	158720	N	N	N	N
125	20241108	130559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3960	-5	5	-0.13	14330390	3570	62.58	3985	4055	3960	5150	2780	3965	4014.11	1.97	-417	4001	3982	3951	3932	3901	3992	3942	40	1185	500	2450	5	1	8052610	319	7.92	0.45	12	0.04	500.00	8834.00	7390	20240116	-46.41	3805	20240805	4.07	7390	-46.41	20240116	3805	4.07	20240805	7390	-46.41	20240116	3805	4.07	20240805	2.53	N	072950	500	40 억	158720	N	N	N	N
126	20241108	120557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3980	15	2	0.38	12377100	3078	53.95	3985	4055	3975	5150	2780	3965	4021.15	1.97	-405	4001	3982	3951	3932	3901	3992	3942	40	1185	500	2450	5	1	8052610	320	7.96	0.45	12	0.04	500.00	8834.00	7390	20240116	-46.14	3805	20240805	4.60	7390	-46.14	20240116	3805	4.60	20240805	7390	-46.14	20240116	3805	4.60	20240805	2.53	N	072950	500	40 억	158720	N	N	N	N
127	20241108	110557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3990	25	2	0.63	12078285	3003	52.64	3985	4055	3985	5150	2780	3965	4022.07	1.97	-404	4001	3982	3951	3932	3901	3992	3942	40	1185	500	2450	5	1	8052610	321	7.98	0.45	12	0.04	500.00	8834.00	7390	20240116	-46.01	3805	20240805	4.86	7390	-46.01	20240116	3805	4.86	20240805	7390	-46.01	20240116	3805	4.86	20240805	2.53	N	072950	500	40 억	158720	N	N	N	N
128	20241108	100606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4010	45	2	1.13	10889090	2705	47.41	3985	4055	3985	5150	2780	3965	4025.54	1.97	-222	4001	3982	3951	3932	3901	3992	3942	40	1185	500	2450	5	1	8052610	323	8.02	0.45	12	0.03	500.00	8834.00	7390	20240116	-45.74	3805	20240805	5.39	7390	-45.74	20240116	3805	5.39	20240805	7390	-45.74	20240116	3805	5.39	20240805	2.53	N	072950	500	40 억	158720	N	N	N	N
129	20241108	090551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4045	80	2	2.02	2522215	631	11.06	3985	4050	3985	5150	2780	3965	3997.17	1.97	6	4001	3982	3951	3932	3901	3992	3942	40	1185	500	2450	5	1	8052610	326	8.09	0.46	12	0.01	500.00	8834.00	7390	20240116	-45.26	3805	20240805	6.31	7390	-45.26	20240116	3805	6.31	20240805	7390	-45.26	20240116	3805	6.31	20240805	2.53	N	072950	500	40 억	158720	N	N	N	N
130	20241107	160554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3965	-10	5	-0.25	22537875	5703	40.08	3955	3970	3920	5160	2785	3975	3951.93	1.98	-479	4001	3987	3961	3947	3921	3995	3955	40	1185	500	2460	5	1	8052610	319	7.93	0.45	12	0.07	500.00	8834.00	7390	20240116	-46.35	3805	20240805	4.20	7390	-46.35	20240116	3805	4.20	20240805	7390	-46.35	20240116	3805	4.20	20240805	2.56	N	072950	500	40 억	159199	N	N	N	N
131	20241107	150555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3945	-30	5	-0.75	22018770	5572	39.16	3955	3970	3920	5160	2785	3975	3951.68	1.98	-391	4001	3987	3961	3947	3921	3995	3955	40	1185	500	2460	5	1	8052610	318	7.89	0.45	12	0.07	500.00	8834.00	7390	20240116	-46.62	3805	20240805	3.68	7390	-46.62	20240116	3805	3.68	20240805	7390	-46.62	20240116	3805	3.68	20240805	2.56	N	072950	500	40 억	159199	N	N	N	N
132	20241107	140557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3970	-5	5	-0.13	19658840	4975	34.96	3955	3970	3920	5160	2785	3975	3951.53	1.98	-445	4001	3987	3961	3947	3921	3995	3955	40	1185	500	2460	5	1	8052610	320	7.94	0.45	12	0.06	500.00	8834.00	7390	20240116	-46.28	3805	20240805	4.34	7390	-46.28	20240116	3805	4.34	20240805	7390	-46.28	20240116	3805	4.34	20240805	2.56	N	072950	500	40 억	159199	N	N	N	N
133	20241107	130558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3965	-10	5	-0.25	17186850	4352	30.58	3955	3965	3920	5160	2785	3975	3949.18	1.98	-399	4001	3987	3961	3947	3921	3995	3955	40	1185	500	2460	5	1	8052610	319	7.93	0.45	12	0.05	500.00	8834.00	7390	20240116	-46.35	3805	20240805	4.20	7390	-46.35	20240116	3805	4.20	20240805	7390	-46.35	20240116	3805	4.20	20240805	2.56	N	072950	500	40 억	159199	N	N	N	N
134	20241107	120555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3955	-20	5	-0.50	15054935	3814	26.80	3955	3955	3920	5160	2785	3975	3947.28	1.98	-383	4001	3987	3961	3947	3921	3995	3955	40	1185	500	2460	5	1	8052610	318	7.91	0.45	12	0.05	500.00	8834.00	7390	20240116	-46.48	3805	20240805	3.94	7390	-46.48	20240116	3805	3.94	20240805	7390	-46.48	20240116	3805	3.94	20240805	2.56	N	072950	500	40 억	159199	N	N	N	N
135	20241107	110555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3935	-40	5	-1.01	10365840	2627	18.46	3955	3955	3920	5160	2785	3975	3945.89	1.98	-339	4001	3987	3961	3947	3921	3995	3955	40	1185	500	2460	5	1	8052610	317	7.87	0.45	12	0.03	500.00	8834.00	7390	20240116	-46.75	3805	20240805	3.42	7390	-46.75	20240116	3805	3.42	20240805	7390	-46.75	20240116	3805	3.42	20240805	2.56	N	072950	500	40 억	159199	N	N	N	N
136	20241107	100554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3935	-40	5	-1.01	8976255	2274	15.98	3955	3955	3920	5160	2785	3975	3947.34	1.98	-325	4001	3987	3961	3947	3921	3995	3955	40	1185	500	2460	5	1	8052610	317	7.87	0.45	12	0.03	500.00	8834.00	7390	20240116	-46.75	3805	20240805	3.42	7390	-46.75	20240116	3805	3.42	20240805	7390	-46.75	20240116	3805	3.42	20240805	2.56	N	072950	500	40 억	159199	N	N	N	N
137	20241107	090554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3920	-55	5	-1.38	2515570	637	4.48	3955	3955	3920	5160	2785	3975	3949.09	1.98	-140	4001	3987	3961	3947	3921	3995	3955	40	1185	500	2460	5	1	8052610	316	7.84	0.44	12	0.01	500.00	8834.00	7390	20240116	-46.96	3805	20240805	3.02	7390	-46.96	20240116	3805	3.02	20240805	7390	-46.96	20240116	3805	3.02	20240805	2.56	N	072950	500	40 억	159199	N	N	N	N
138	20241106	160557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3975	10	2	0.25	56390235	14225	128.59	3965	3975	3935	5150	2780	3965	3964.16	1.99	-824	4015	3990	3940	3915	3865	4002	3927	40	1185	500	2450	5	1	8052610	320	7.95	0.45	12	0.18	500.00	8834.00	7390	20240116	-46.21	3805	20240805	4.47	7390	-46.21	20240116	3805	4.47	20240805	7390	-46.21	20240116	3805	4.47	20240805	2.57	N	072950	500	40 억	160022	N	N	N	N
139	20241106	150614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3965	0	3	0.00	38656040	9748	88.12	3965	3975	3935	5150	2780	3965	3965.54	1.99	-814	4015	3990	3940	3915	3865	4002	3927	40	1185	500	2450	5	1	8052610	319	7.93	0.45	12	0.12	500.00	8834.00	7390	20240116	-46.35	3805	20240805	4.20	7390	-46.35	20240116	3805	4.20	20240805	7390	-46.35	20240116	3805	4.20	20240805	2.57	N	072950	500	40 억	160022	N	N	N	N
140	20241106	140610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3965	0	3	0.00	38263520	9649	87.23	3965	3975	3935	5150	2780	3965	3965.54	1.99	-811	4015	3990	3940	3915	3865	4002	3927	40	1185	500	2450	5	1	8052610	319	7.93	0.45	12	0.12	500.00	8834.00	7390	20240116	-46.35	3805	20240805	4.20	7390	-46.35	20240116	3805	4.20	20240805	7390	-46.35	20240116	3805	4.20	20240805	2.57	N	072950	500	40 억	160022	N	N	N	N
141	20241106	130617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3975	10	2	0.25	28500765	7184	64.94	3965	3975	3935	5150	2780	3965	3967.26	1.99	-776	4015	3990	3940	3915	3865	4002	3927	40	1185	500	2450	5	1	8052610	320	7.95	0.45	12	0.09	500.00	8834.00	7390	20240116	-46.21	3805	20240805	4.47	7390	-46.21	20240116	3805	4.47	20240805	7390	-46.21	20240116	3805	4.47	20240805	2.57	N	072950	500	40 억	160022	N	N	N	N
142	20241106	120557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3965	0	3	0.00	23580845	5944	53.73	3965	3975	3935	5150	2780	3965	3967.17	1.99	-638	4015	3990	3940	3915	3865	4002	3927	40	1185	500	2450	5	1	8052610	319	7.93	0.45	12	0.07	500.00	8834.00	7390	20240116	-46.35	3805	20240805	4.20	7390	-46.35	20240116	3805	4.20	20240805	7390	-46.35	20240116	3805	4.20	20240805	2.57	N	072950	500	40 억	160022	N	N	N	N
143	20241106	110601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3965	0	3	0.00	17855305	4502	40.70	3965	3975	3935	5150	2780	3965	3966.08	1.99	-260	4015	3990	3940	3915	3865	4002	3927	40	1185	500	2450	5	1	8052610	319	7.93	0.45	12	0.06	500.00	8834.00	7390	20240116	-46.35	3805	20240805	4.20	7390	-46.35	20240116	3805	4.20	20240805	7390	-46.35	20240116	3805	4.20	20240805	2.57	N	072950	500	40 억	160022	N	N	N	N
144	20241106	100603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3975	10	2	0.25	8111535	2044	18.48	3965	3975	3935	5150	2780	3965	3968.46	1.99	-160	4015	3990	3940	3915	3865	4002	3927	40	1185	500	2450	5	1	8052610	320	7.95	0.45	12	0.03	500.00	8834.00	7390	20240116	-46.21	3805	20240805	4.47	7390	-46.21	20240116	3805	4.47	20240805	7390	-46.21	20240116	3805	4.47	20240805	2.57	N	072950	500	40 억	160022	N	N	N	N
145	20241106	090600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3945	-20	5	-0.50	1772970	447	4.04	3965	3975	3935	5150	2780	3965	3966.38	1.99	1	4015	3990	3940	3915	3865	4002	3927	40	1185	500	2450	5	1	8052610	318	7.89	0.45	12	0.01	500.00	8834.00	7390	20240116	-46.62	3805	20240805	3.68	7390	-46.62	20240116	3805	3.68	20240805	7390	-46.62	20240116	3805	3.68	20240805	2.57	N	072950	500	40 억	160022	N	N	N	N
146	20241105	160544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3965	35	2	0.89	43605500	11062	65.55	3890	3965	3890	5100	2755	3930	3941.92	1.98	492	4003	3966	3923	3886	3843	3945	3865	40	1170	500	2430	5	1	8052610	319	7.93	0.45	12	0.14	500.00	8834.00	7390	20240116	-46.35	3805	20240805	4.20	7390	-46.35	20240116	3805	4.20	20240805	7390	-46.35	20240116	3805	4.20	20240805	2.60	N	072950	500	40 억	159530	N	N	N	N
147	20241105	150554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3965	35	2	0.89	31232875	7925	46.96	3890	3965	3890	5100	2755	3930	3941.06	1.98	344	4003	3966	3923	3886	3843	3945	3865	40	1170	500	2430	5	1	8052610	319	7.93	0.45	12	0.10	500.00	8834.00	7390	20240116	-46.35	3805	20240805	4.20	7390	-46.35	20240116	3805	4.20	20240805	7390	-46.35	20240116	3805	4.20	20240805	2.60	N	072950	500	40 억	159530	N	N	N	N
148	20241105	140551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3965	35	2	0.89	29959760	7603	45.05	3890	3965	3890	5100	2755	3930	3940.52	1.98	164	4003	3966	3923	3886	3843	3945	3865	40	1170	500	2430	5	1	8052610	319	7.93	0.45	12	0.09	500.00	8834.00	7390	20240116	-46.35	3805	20240805	4.20	7390	-46.35	20240116	3805	4.20	20240805	7390	-46.35	20240116	3805	4.20	20240805	2.60	N	072950	500	40 억	159530	N	N	N	N
149	20241105	130553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3955	25	2	0.64	26878370	6824	40.44	3890	3960	3890	5100	2755	3930	3938.80	1.98	127	4003	3966	3923	3886	3843	3945	3865	40	1170	500	2430	5	1	8052610	318	7.91	0.45	12	0.08	500.00	8834.00	7390	20240116	-46.48	3805	20240805	3.94	7390	-46.48	20240116	3805	3.94	20240805	7390	-46.48	20240116	3805	3.94	20240805	2.60	N	072950	500	40 억	159530	N	N	N	N
150	20241105	120548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3960	30	2	0.76	21139940	5373	31.84	3890	3960	3890	5100	2755	3930	3934.48	1.98	-38	4003	3966	3923	3886	3843	3945	3865	40	1170	500	2430	5	1	8052610	319	7.92	0.45	12	0.07	500.00	8834.00	7390	20240116	-46.41	3805	20240805	4.07	7390	-46.41	20240116	3805	4.07	20240805	7390	-46.41	20240116	3805	4.07	20240805	2.60	N	072950	500	40 억	159530	N	N	N	N
151	20241105	110541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3955	25	2	0.64	17564600	4469	26.48	3890	3960	3890	5100	2755	3930	3930.32	1.98	-38	4003	3966	3923	3886	3843	3945	3865	40	1170	500	2430	5	1	8052610	318	7.91	0.45	12	0.06	500.00	8834.00	7390	20240116	-46.48	3805	20240805	3.94	7390	-46.48	20240116	3805	3.94	20240805	7390	-46.48	20240116	3805	3.94	20240805	2.60	N	072950	500	40 억	159530	N	N	N	N
152	20241105	100549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3950	20	2	0.51	6937075	1774	10.51	3890	3960	3890	5100	2755	3930	3910.41	1.98	-217	4003	3966	3923	3886	3843	3945	3865	40	1170	500	2430	5	1	8052610	318	7.90	0.45	12	0.02	500.00	8834.00	7390	20240116	-46.55	3805	20240805	3.81	7390	-46.55	20240116	3805	3.81	20240805	7390	-46.55	20240116	3805	3.81	20240805	2.60	N	072950	500	40 억	159530	N	N	N	N
153	20241105	090547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3955	25	2	0.64	3939785	1011	5.99	3890	3960	3890	5100	2755	3930	3896.92	1.98	30	4003	3966	3923	3886	3843	3945	3865	40	1170	500	2430	5	1	8052610	318	7.91	0.45	12	0.01	500.00	8834.00	7390	20240116	-46.48	3805	20240805	3.94	7390	-46.48	20240116	3805	3.94	20240805	7390	-46.48	20240116	3805	3.94	20240805	2.60	N	072950	500	40 억	159530	N	N	N	N
154	20241104	160544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3930	-5	5	-0.13	66057625	16817	386.69	3935	3960	3880	5110	2755	3935	3928.03	1.97	924	3998	3966	3933	3901	3868	3950	3885	40	1175	500	2430	5	1	8052610	316	7.86	0.44	12	0.21	500.00	8834.00	7390	20240116	-46.82	3805	20240805	3.29	7390	-46.82	20240116	3805	3.29	20240805	7390	-46.82	20240116	3805	3.29	20240805	2.59	N	072950	500	40 억	158606	N	N	N	N
155	20241104	150553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3935	0	3	0.00	55240015	14065	323.41	3935	3960	3880	5110	2755	3935	3927.48	1.97	649	3998	3966	3933	3901	3868	3950	3885	40	1175	500	2430	5	1	8052610	317	7.87	0.45	12	0.17	500.00	8834.00	7390	20240116	-46.75	3805	20240805	3.42	7390	-46.75	20240116	3805	3.42	20240805	7390	-46.75	20240116	3805	3.42	20240805	2.59	N	072950	500	40 억	158606	N	N	N	N
156	20241104	140544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3935	0	3	0.00	48479685	12347	283.90	3935	3960	3880	5110	2755	3935	3926.43	1.97	649	3998	3966	3933	3901	3868	3950	3885	40	1175	500	2430	5	1	8052610	317	7.87	0.45	12	0.15	500.00	8834.00	7390	20240116	-46.75	3805	20240805	3.42	7390	-46.75	20240116	3805	3.42	20240805	7390	-46.75	20240116	3805	3.42	20240805	2.59	N	072950	500	40 억	158606	N	N	N	N
157	20241104	130531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3915	-20	5	-0.51	43552155	11091	255.02	3935	3960	3880	5110	2755	3935	3926.80	1.97	627	3998	3966	3933	3901	3868	3950	3885	40	1175	500	2430	5	1	8052610	315	7.83	0.44	12	0.14	500.00	8834.00	7390	20240116	-47.02	3805	20240805	2.89	7390	-47.02	20240116	3805	2.89	20240805	7390	-47.02	20240116	3805	2.89	20240805	2.59	N	072950	500	40 억	158606	N	N	N	N
158	20241104	120536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3940	5	2	0.13	40525880	10318	237.25	3935	3960	3880	5110	2755	3935	3927.69	1.97	364	3998	3966	3933	3901	3868	3950	3885	40	1175	500	2430	5	1	8052610	317	7.88	0.45	12	0.13	500.00	8834.00	7390	20240116	-46.68	3805	20240805	3.55	7390	-46.68	20240116	3805	3.55	20240805	7390	-46.68	20240116	3805	3.55	20240805	2.59	N	072950	500	40 억	158606	N	N	N	N
159	20241104	110533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3950	15	2	0.38	27892455	7102	163.30	3935	3960	3880	5110	2755	3935	3927.41	1.97	607	3998	3966	3933	3901	3868	3950	3885	40	1175	500	2430	5	1	8052610	318	7.90	0.45	12	0.09	500.00	8834.00	7390	20240116	-46.55	3805	20240805	3.81	7390	-46.55	20240116	3805	3.81	20240805	7390	-46.55	20240116	3805	3.81	20240805	2.59	N	072950	500	40 억	158606	N	N	N	N
160	20241104	100527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3955	20	2	0.51	9695860	2476	56.93	3935	3960	3885	5110	2755	3935	3915.94	1.97	331	3998	3966	3933	3901	3868	3950	3885	40	1175	500	2430	5	1	8052610	318	7.91	0.45	12	0.03	500.00	8834.00	7390	20240116	-46.48	3805	20240805	3.94	7390	-46.48	20240116	3805	3.94	20240805	7390	-46.48	20240116	3805	3.94	20240805	2.59	N	072950	500	40 억	158606	N	N	N	N
161	20241104	090533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3935	0	3	0.00	4595280	1173	26.97	3935	3935	3900	5110	2755	3935	3917.54	1.97	423	3998	3966	3933	3901	3868	3950	3885	40	1175	500	2430	5	1	8052610	317	7.87	0.45	12	0.01	500.00	8834.00	7390	20240116	-46.75	3805	20240805	3.42	7390	-46.75	20240116	3805	3.42	20240805	7390	-46.75	20240116	3805	3.42	20240805	2.59	N	072950	500	40 억	158606	N	N	N	N
162	20241101	160515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3935	-5	5	-0.13	17082380	4330	108.20	3940	3965	3900	5120	2760	3940	3945.12	1.98	-804	4006	3972	3926	3892	3846	3990	3910	40	1180	500	2440	5	1	8052610	317	7.87	0.45	12	0.05	500.00	8834.00	7390	20240116	-46.75	3805	20240805	3.42	7390	-46.75	20240116	3805	3.42	20240805	7390	-46.75	20240116	3805	3.42	20240805	2.61	N	072950	500	40 억	159410	N	N	N	N
163	20241101	150528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3940	0	3	0.00	16311870	4134	103.30	3940	3965	3900	5120	2760	3940	3945.78	1.98	-649	4006	3972	3926	3892	3846	3990	3910	40	1180	500	2440	5	1	8052610	317	7.88	0.45	12	0.05	500.00	8834.00	7390	20240116	-46.68	3805	20240805	3.55	7390	-46.68	20240116	3805	3.55	20240805	7390	-46.68	20240116	3805	3.55	20240805	2.61	N	072950	500	40 억	159410	N	N	N	N
164	20241101	140516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3920	-20	5	-0.51	15844580	4015	100.32	3940	3965	3900	5120	2760	3940	3946.35	1.98	-649	4006	3972	3926	3892	3846	3990	3910	40	1180	500	2440	5	1	8052610	316	7.84	0.44	12	0.05	500.00	8834.00	7390	20240116	-46.96	3805	20240805	3.02	7390	-46.96	20240116	3805	3.02	20240805	7390	-46.96	20240116	3805	3.02	20240805	2.61	N	072950	500	40 억	159410	N	N	N	N
165	20241101	130614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3940	0	3	0.00	14126200	3578	89.41	3940	3965	3900	5120	2760	3940	3948.07	1.98	-628	4006	3972	3926	3892	3846	3990	3910	40	1180	500	2440	5	1	8052610	317	7.88	0.45	12	0.04	500.00	8834.00	7390	20240116	-46.68	3805	20240805	3.55	7390	-46.68	20240116	3805	3.55	20240805	7390	-46.68	20240116	3805	3.55	20240805	2.61	N	072950	500	40 억	159410	N	N	N	N
166	20241101	120614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3930	-10	5	-0.25	13327565	3375	84.33	3940	3965	3900	5120	2760	3940	3948.91	1.98	-618	4006	3972	3926	3892	3846	3990	3910	40	1180	500	2440	5	1	8052610	316	7.86	0.44	12	0.04	500.00	8834.00	7390	20240116	-46.82	3805	20240805	3.29	7390	-46.82	20240116	3805	3.29	20240805	7390	-46.82	20240116	3805	3.29	20240805	2.61	N	072950	500	40 억	159410	N	N	N	N
167	20241101	110612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3950	10	2	0.25	10571785	2677	66.89	3940	3965	3900	5120	2760	3940	3949.12	1.98	-553	4006	3972	3926	3892	3846	3990	3910	40	1180	500	2440	5	1	8052610	318	7.90	0.45	12	0.03	500.00	8834.00	7390	20240116	-46.55	3805	20240805	3.81	7390	-46.55	20240116	3805	3.81	20240805	7390	-46.55	20240116	3805	3.81	20240805	2.61	N	072950	500	40 억	159410	N	N	N	N
168	20241101	100613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3930	-10	5	-0.25	8613280	2181	54.50	3940	3965	3900	5120	2760	3940	3949.23	1.98	-543	4006	3972	3926	3892	3846	3990	3910	40	1180	500	2440	5	1	8052610	316	7.86	0.44	12	0.03	500.00	8834.00	7390	20240116	-46.82	3805	20240805	3.29	7390	-46.82	20240116	3805	3.29	20240805	7390	-46.82	20240116	3805	3.29	20240805	2.61	N	072950	500	40 억	159410	N	N	N	N
169	20241101	090612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3905	-35	5	-0.89	365530	93	2.32	3940	3940	3905	5120	2760	3940	3930.43	1.98	-11	4006	3972	3926	3892	3846	3990	3910	40	1180	500	2440	5	1	8052610	314	7.81	0.44	12	0.00	500.00	8834.00	7390	20240116	-47.16	3805	20240805	2.63	7390	-47.16	20240116	3805	2.63	20240805	7390	-47.16	20240116	3805	2.63	20240805	2.61	N	072950	500	40 억	159410	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History