KissMeData/092300/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	160754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2470	-90	5	-3.52	75608395	30472	236.71	2575	2575	2445	3325	1795	2560	2481.24	0.24	-6780	2616	2587	2571	2542	2526	2580	2535	93	765	500	1840	5	1	18672816	461	4.44	0.45	12	0.16	556.00	5453.00	4940	20240116	-50.00	2380	20241115	3.78	4940	-50.00	20240116	2380	3.78	20241115	4940	-50.00	20240116	2380	3.78	20241115	2.07	N	092300	500	93 억	45343	N	N	N	N
3	20241129	150812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2470	-90	5	-3.52	72773475	29326	227.81	2575	2575	2445	3325	1795	2560	2481.53	0.24	-6591	2616	2587	2571	2542	2526	2580	2535	93	765	500	1840	5	1	18672816	461	4.44	0.45	12	0.16	556.00	5453.00	4940	20240116	-50.00	2380	20241115	3.78	4940	-50.00	20240116	2380	3.78	20241115	4940	-50.00	20240116	2380	3.78	20241115	2.07	N	092300	500	93 억	45343	N	N	N	N
4	20241129	140814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2475	-85	5	-3.32	65470870	26375	204.89	2575	2575	2445	3325	1795	2560	2482.31	0.24	-6531	2616	2587	2571	2542	2526	2580	2535	93	765	500	1840	5	1	18672816	462	4.45	0.45	12	0.14	556.00	5453.00	4940	20240116	-49.90	2380	20241115	3.99	4940	-49.90	20240116	2380	3.99	20241115	4940	-49.90	20240116	2380	3.99	20241115	2.07	N	092300	500	93 억	45343	N	N	N	N
5	20241129	130812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2485	-75	5	-2.93	58593360	23602	183.34	2575	2575	2445	3325	1795	2560	2482.56	0.24	-6492	2616	2587	2571	2542	2526	2580	2535	93	765	500	1840	5	1	18672816	464	4.47	0.46	12	0.13	556.00	5453.00	4940	20240116	-49.70	2380	20241115	4.41	4940	-49.70	20240116	2380	4.41	20241115	4940	-49.70	20240116	2380	4.41	20241115	2.07	N	092300	500	93 억	45343	N	N	N	N
6	20241129	120813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2485	-75	5	-2.93	53804070	21670	168.34	2575	2575	2445	3325	1795	2560	2482.88	0.24	-6338	2616	2587	2571	2542	2526	2580	2535	93	765	500	1840	5	1	18672816	464	4.47	0.46	12	0.12	556.00	5453.00	4940	20240116	-49.70	2380	20241115	4.41	4940	-49.70	20240116	2380	4.41	20241115	4940	-49.70	20240116	2380	4.41	20241115	2.07	N	092300	500	93 억	45343	N	N	N	N
7	20241129	110815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2480	-80	5	-3.12	51498480	20742	161.13	2575	2575	2445	3325	1795	2560	2482.81	0.24	-6349	2616	2587	2571	2542	2526	2580	2535	93	765	500	1840	5	1	18672816	463	4.46	0.45	12	0.11	556.00	5453.00	4940	20240116	-49.80	2380	20241115	4.20	4940	-49.80	20240116	2380	4.20	20241115	4940	-49.80	20240116	2380	4.20	20241115	2.07	N	092300	500	93 억	45343	N	N	N	N
8	20241129	100809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2495	-65	5	-2.54	23264405	9284	72.12	2575	2575	2460	3325	1795	2560	2505.86	0.24	-4841	2616	2587	2571	2542	2526	2580	2535	93	765	500	1840	5	1	18672816	466	4.49	0.46	12	0.05	556.00	5453.00	4940	20240116	-49.49	2380	20241115	4.83	4940	-49.49	20240116	2380	4.83	20241115	4940	-49.49	20240116	2380	4.83	20241115	2.07	N	092300	500	93 억	45343	N	N	N	N
9	20241129	090813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2555	-5	5	-0.20	5293755	2067	16.06	2575	2575	2555	3325	1795	2560	2561.08	0.24	-1764	2616	2587	2571	2542	2526	2580	2535	93	765	500	1840	5	1	18672816	477	4.60	0.47	12	0.01	556.00	5453.00	4940	20240116	-48.28	2380	20241115	7.35	4940	-48.28	20240116	2380	7.35	20241115	4940	-48.28	20240116	2380	7.35	20241115	2.07	N	092300	500	93 억	45343	N	N	N	N
10	20241128	160801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2560	-25	5	-0.97	33113630	12860	53.75	2585	2600	2555	3360	1810	2585	2575.02	0.24	784	2655	2620	2600	2565	2545	2610	2555	93	775	500	1860	5	1	18672816	478	4.60	0.47	12	0.07	556.00	5453.00	4940	20240116	-48.18	2380	20241115	7.56	4940	-48.18	20240116	2380	7.56	20241115	4940	-48.18	20240116	2380	7.56	20241115	2.05	N	092300	500	93 억	44559	N	N	N	N
11	20241128	150817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2575	-10	5	-0.39	28439460	11039	46.14	2585	2600	2555	3360	1810	2585	2576.27	0.24	823	2655	2620	2600	2565	2545	2610	2555	93	775	500	1860	5	1	18672816	481	4.63	0.47	12	0.06	556.00	5453.00	4940	20240116	-47.87	2380	20241115	8.19	4940	-47.87	20240116	2380	8.19	20241115	4940	-47.87	20240116	2380	8.19	20241115	2.05	N	092300	500	93 억	44559	N	N	N	N
12	20241128	140814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2590	5	2	0.19	27973105	10859	45.39	2585	2600	2555	3360	1810	2585	2576.03	0.24	835	2655	2620	2600	2565	2545	2610	2555	93	775	500	1860	5	1	18672816	484	4.66	0.47	12	0.06	556.00	5453.00	4940	20240116	-47.57	2380	20241115	8.82	4940	-47.57	20240116	2380	8.82	20241115	4940	-47.57	20240116	2380	8.82	20241115	2.05	N	092300	500	93 억	44559	N	N	N	N
13	20241128	130813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2590	5	2	0.19	25926705	10068	42.08	2585	2600	2555	3360	1810	2585	2575.16	0.24	921	2655	2620	2600	2565	2545	2610	2555	93	775	500	1860	5	1	18672816	484	4.66	0.47	12	0.05	556.00	5453.00	4940	20240116	-47.57	2380	20241115	8.82	4940	-47.57	20240116	2380	8.82	20241115	4940	-47.57	20240116	2380	8.82	20241115	2.05	N	092300	500	93 억	44559	N	N	N	N
14	20241128	120816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2595	10	2	0.39	22747220	8833	36.92	2585	2600	2555	3360	1810	2585	2575.25	0.24	836	2655	2620	2600	2565	2545	2610	2555	93	775	500	1860	5	1	18672816	485	4.67	0.48	12	0.05	556.00	5453.00	4940	20240116	-47.47	2380	20241115	9.03	4940	-47.47	20240116	2380	9.03	20241115	4940	-47.47	20240116	2380	9.03	20241115	2.05	N	092300	500	93 억	44559	N	N	N	N
15	20241128	110818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2600	15	2	0.58	17285995	6710	28.04	2585	2600	2555	3360	1810	2585	2576.15	0.24	661	2655	2620	2600	2565	2545	2610	2555	93	775	500	1860	5	1	18672816	485	4.68	0.48	12	0.04	556.00	5453.00	4940	20240116	-47.37	2380	20241115	9.24	4940	-47.37	20240116	2380	9.24	20241115	4940	-47.37	20240116	2380	9.24	20241115	2.05	N	092300	500	93 억	44559	N	N	N	N
16	20241128	100815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2565	-20	5	-0.77	8367850	3265	13.65	2585	2585	2555	3360	1810	2585	2562.89	0.24	1622	2655	2620	2600	2565	2545	2610	2555	93	775	500	1860	5	1	18672816	479	4.61	0.47	12	0.02	556.00	5453.00	4940	20240116	-48.08	2380	20241115	7.77	4940	-48.08	20240116	2380	7.77	20241115	4940	-48.08	20240116	2380	7.77	20241115	2.05	N	092300	500	93 억	44559	N	N	N	N
17	20241128	090813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2580	-5	5	-0.19	627580	243	1.02	2585	2585	2580	3360	1810	2585	2582.63	0.24	-107	2655	2620	2600	2565	2545	2610	2555	93	775	500	1860	5	1	18672816	482	4.64	0.47	12	0.00	556.00	5453.00	4940	20240116	-47.77	2380	20241115	8.40	4940	-47.77	20240116	2380	8.40	20241115	4940	-47.77	20240116	2380	8.40	20241115	2.05	N	092300	500	93 억	44559	N	N	N	N
18	20241127	160755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2585	-45	5	-1.71	62134765	23925	99.94	2630	2635	2580	3415	1845	2630	2597.06	0.25	-1414	2673	2651	2613	2591	2553	2662	2602	93	785	500	1890	5	1	18672816	483	4.65	0.47	12	0.13	556.00	5453.00	4940	20240116	-47.67	2380	20241115	8.61	4940	-47.67	20240116	2380	8.61	20241115	4940	-47.67	20240116	2380	8.61	20241115	2.05	N	092300	500	93 억	45961	N	N	N	N
19	20241127	150809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2585	-45	5	-1.71	58753545	22616	94.47	2630	2635	2580	3415	1845	2630	2597.88	0.25	-1197	2673	2651	2613	2591	2553	2662	2602	93	785	500	1890	5	1	18672816	483	4.65	0.47	12	0.12	556.00	5453.00	4940	20240116	-47.67	2380	20241115	8.61	4940	-47.67	20240116	2380	8.61	20241115	4940	-47.67	20240116	2380	8.61	20241115	2.05	N	092300	500	93 억	45961	N	N	N	N
20	20241127	140809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2605	-25	5	-0.95	44374535	17056	71.25	2630	2635	2585	3415	1845	2630	2601.70	0.25	-1396	2673	2651	2613	2591	2553	2662	2602	93	785	500	1890	5	1	18672816	486	4.69	0.48	12	0.09	556.00	5453.00	4940	20240116	-47.27	2380	20241115	9.45	4940	-47.27	20240116	2380	9.45	20241115	4940	-47.27	20240116	2380	9.45	20241115	2.05	N	092300	500	93 억	45961	N	N	N	N
21	20241127	130804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2610	-20	5	-0.76	43398415	16681	69.68	2630	2635	2585	3415	1845	2630	2601.67	0.25	-1396	2673	2651	2613	2591	2553	2662	2602	93	785	500	1890	5	1	18672816	487	4.69	0.48	12	0.09	556.00	5453.00	4940	20240116	-47.17	2380	20241115	9.66	4940	-47.17	20240116	2380	9.66	20241115	4940	-47.17	20240116	2380	9.66	20241115	2.05	N	092300	500	93 억	45961	N	N	N	N
22	20241127	120811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2615	-15	5	-0.57	41861450	16093	67.23	2630	2635	2585	3415	1845	2630	2601.22	0.25	-1425	2673	2651	2613	2591	2553	2662	2602	93	785	500	1890	5	1	18672816	488	4.70	0.48	12	0.09	556.00	5453.00	4940	20240116	-47.06	2380	20241115	9.87	4940	-47.06	20240116	2380	9.87	20241115	4940	-47.06	20240116	2380	9.87	20241115	2.05	N	092300	500	93 억	45961	N	N	N	N
23	20241127	110807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2595	-35	5	-1.33	30273295	11632	48.59	2630	2635	2590	3415	1845	2630	2602.59	0.25	-1064	2673	2651	2613	2591	2553	2662	2602	93	785	500	1890	5	1	18672816	485	4.67	0.48	12	0.06	556.00	5453.00	4940	20240116	-47.47	2380	20241115	9.03	4940	-47.47	20240116	2380	9.03	20241115	4940	-47.47	20240116	2380	9.03	20241115	2.05	N	092300	500	93 억	45961	N	N	N	N
24	20241127	100808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2615	-15	5	-0.57	19828935	7609	31.78	2630	2635	2590	3415	1845	2630	2605.98	0.25	-983	2673	2651	2613	2591	2553	2662	2602	93	785	500	1890	5	1	18672816	488	4.70	0.48	12	0.04	556.00	5453.00	4940	20240116	-47.06	2380	20241115	9.87	4940	-47.06	20240116	2380	9.87	20241115	4940	-47.06	20240116	2380	9.87	20241115	2.05	N	092300	500	93 억	45961	N	N	N	N
25	20241127	090806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2625	-5	5	-0.19	570640	217	0.91	2630	2630	2625	3415	1845	2630	2629.68	0.25	-56	2673	2651	2613	2591	2553	2662	2602	93	785	500	1890	5	1	18672816	490	4.72	0.48	12	0.00	556.00	5453.00	4940	20240116	-46.86	2380	20241115	10.29	4940	-46.86	20240116	2380	10.29	20241115	4940	-46.86	20240116	2380	10.29	20241115	2.05	N	092300	500	93 억	45961	N	N	N	N
26	20241126	160757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2630	15	2	0.57	57273390	21939	66.93	2600	2635	2575	3395	1835	2615	2610.57	0.25	-1263	2701	2657	2601	2557	2501	2680	2580	93	780	500	1880	5	1	18672816	491	4.73	0.48	12	0.12	556.00	5453.00	4940	20240116	-46.76	2380	20241115	10.50	4940	-46.76	20240116	2380	10.50	20241115	4940	-46.76	20240116	2380	10.50	20241115	2.05	N	092300	500	93 억	46921	N	N	N	N
27	20241126	150804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2630	15	2	0.57	57018355	21842	66.63	2600	2635	2575	3395	1835	2615	2610.49	0.25	-1264	2701	2657	2601	2557	2501	2680	2580	93	780	500	1880	5	1	18672816	491	4.73	0.48	12	0.12	556.00	5453.00	4940	20240116	-46.76	2380	20241115	10.50	4940	-46.76	20240116	2380	10.50	20241115	4940	-46.76	20240116	2380	10.50	20241115	2.05	N	092300	500	93 억	46921	N	N	N	N
28	20241126	140802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2615	0	3	0.00	44651550	17117	52.22	2600	2635	2575	3395	1835	2615	2608.61	0.25	-1045	2701	2657	2601	2557	2501	2680	2580	93	780	500	1880	5	1	18672816	488	4.70	0.48	12	0.09	556.00	5453.00	4940	20240116	-47.06	2380	20241115	9.87	4940	-47.06	20240116	2380	9.87	20241115	4940	-47.06	20240116	2380	9.87	20241115	2.05	N	092300	500	93 억	46921	N	N	N	N
29	20241126	130801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2615	0	3	0.00	40657870	15589	47.56	2600	2635	2575	3395	1835	2615	2608.11	0.25	-1045	2701	2657	2601	2557	2501	2680	2580	93	780	500	1880	5	1	18672816	488	4.70	0.48	12	0.08	556.00	5453.00	4940	20240116	-47.06	2380	20241115	9.87	4940	-47.06	20240116	2380	9.87	20241115	4940	-47.06	20240116	2380	9.87	20241115	2.05	N	092300	500	93 억	46921	N	N	N	N
30	20241126	120806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2620	5	2	0.19	31079925	11921	36.37	2600	2635	2575	3395	1835	2615	2607.16	0.25	-1033	2701	2657	2601	2557	2501	2680	2580	93	780	500	1880	5	1	18672816	489	4.71	0.48	12	0.06	556.00	5453.00	4940	20240116	-46.96	2380	20241115	10.08	4940	-46.96	20240116	2380	10.08	20241115	4940	-46.96	20240116	2380	10.08	20241115	2.05	N	092300	500	93 억	46921	N	N	N	N
31	20241126	110811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2630	15	2	0.57	25513730	9800	29.90	2600	2630	2575	3395	1835	2615	2603.44	0.25	-929	2701	2657	2601	2557	2501	2680	2580	93	780	500	1880	5	1	18672816	491	4.73	0.48	12	0.05	556.00	5453.00	4940	20240116	-46.76	2380	20241115	10.50	4940	-46.76	20240116	2380	10.50	20241115	4940	-46.76	20240116	2380	10.50	20241115	2.05	N	092300	500	93 억	46921	N	N	N	N
32	20241126	100813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2600	-15	5	-0.57	14105975	5440	16.60	2600	2620	2575	3395	1835	2615	2593.01	0.25	-356	2701	2657	2601	2557	2501	2680	2580	93	780	500	1880	5	1	18672816	485	4.68	0.48	12	0.03	556.00	5453.00	4940	20240116	-47.37	2380	20241115	9.24	4940	-47.37	20240116	2380	9.24	20241115	4940	-47.37	20240116	2380	9.24	20241115	2.05	N	092300	500	93 억	46921	N	N	N	N
33	20241126	090805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2605	-10	5	-0.38	3363675	1294	3.95	2600	2605	2595	3395	1835	2615	2599.44	0.25	-100	2701	2657	2601	2557	2501	2680	2580	93	780	500	1880	5	1	18672816	486	4.69	0.48	12	0.01	556.00	5453.00	4940	20240116	-47.27	2380	20241115	9.45	4940	-47.27	20240116	2380	9.45	20241115	4940	-47.27	20240116	2380	9.45	20241115	2.05	N	092300	500	93 억	46921	N	N	N	N
34	20241125	160746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2615	75	2	2.95	84968700	32779	267.69	2605	2645	2545	3300	1780	2540	2592.09	0.24	2191	2600	2570	2545	2515	2490	2585	2530	93	760	500	1820	5	1	18672816	488	4.70	0.48	12	0.18	556.00	5453.00	4940	20240116	-47.06	2380	20241115	9.87	4940	-47.06	20240116	2380	9.87	20241115	4940	-47.06	20240116	2380	9.87	20241115	2.05	N	092300	500	93 억	44730	N	N	N	N
35	20241125	150801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2595	55	2	2.17	82003910	31640	258.39	2605	2645	2545	3300	1780	2540	2591.78	0.24	2059	2600	2570	2545	2515	2490	2585	2530	93	760	500	1820	5	1	18672816	485	4.67	0.48	12	0.17	556.00	5453.00	4940	20240116	-47.47	2380	20241115	9.03	4940	-47.47	20240116	2380	9.03	20241115	4940	-47.47	20240116	2380	9.03	20241115	2.05	N	092300	500	93 억	44730	N	N	N	N
36	20241125	140759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2615	75	2	2.95	56226695	21736	177.51	2605	2645	2545	3300	1780	2540	2586.80	0.24	221	2600	2570	2545	2515	2490	2585	2530	93	760	500	1820	5	1	18672816	488	4.70	0.48	12	0.12	556.00	5453.00	4940	20240116	-47.06	2380	20241115	9.87	4940	-47.06	20240116	2380	9.87	20241115	4940	-47.06	20240116	2380	9.87	20241115	2.05	N	092300	500	93 억	44730	N	N	N	N
37	20241125	130752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2625	85	2	3.35	53095535	20535	167.70	2605	2645	2545	3300	1780	2540	2585.61	0.24	108	2600	2570	2545	2515	2490	2585	2530	93	760	500	1820	5	1	18672816	490	4.72	0.48	12	0.11	556.00	5453.00	4940	20240116	-46.86	2380	20241115	10.29	4940	-46.86	20240116	2380	10.29	20241115	4940	-46.86	20240116	2380	10.29	20241115	2.05	N	092300	500	93 억	44730	N	N	N	N
38	20241125	120802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2625	85	2	3.35	45054730	17484	142.78	2605	2625	2545	3300	1780	2540	2576.91	0.24	546	2600	2570	2545	2515	2490	2585	2530	93	760	500	1820	5	1	18672816	490	4.72	0.48	12	0.09	556.00	5453.00	4940	20240116	-46.86	2380	20241115	10.29	4940	-46.86	20240116	2380	10.29	20241115	4940	-46.86	20240116	2380	10.29	20241115	2.05	N	092300	500	93 억	44730	N	N	N	N
39	20241125	110757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2570	30	2	1.18	26449635	10315	84.24	2605	2605	2545	3300	1780	2540	2564.19	0.24	57	2600	2570	2545	2515	2490	2585	2530	93	760	500	1820	5	1	18672816	480	4.62	0.47	12	0.06	556.00	5453.00	4940	20240116	-47.98	2380	20241115	7.98	4940	-47.98	20240116	2380	7.98	20241115	4940	-47.98	20240116	2380	7.98	20241115	2.05	N	092300	500	93 억	44730	N	N	N	N
40	20241125	100748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2580	40	2	1.57	16537335	6466	52.81	2605	2605	2545	3300	1780	2540	2557.58	0.24	-69	2600	2570	2545	2515	2490	2585	2530	93	760	500	1820	5	1	18672816	482	4.64	0.47	12	0.03	556.00	5453.00	4940	20240116	-47.77	2380	20241115	8.40	4940	-47.77	20240116	2380	8.40	20241115	4940	-47.77	20240116	2380	8.40	20241115	2.05	N	092300	500	93 억	44730	N	N	N	N
41	20241125	090748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2575	35	2	1.38	1413955	548	4.48	2605	2605	2550	3300	1780	2540	2580.21	0.24	-45	2600	2570	2545	2515	2490	2585	2530	93	760	500	1820	5	1	18672816	481	4.63	0.47	12	0.00	556.00	5453.00	4940	20240116	-47.87	2380	20241115	8.19	4940	-47.87	20240116	2380	8.19	20241115	4940	-47.87	20240116	2380	8.19	20241115	2.05	N	092300	500	93 억	44730	N	N	N	N
42	20241122	160708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2540	-10	5	-0.39	31182150	12245	107.23	2520	2575	2520	3315	1785	2550	2546.63	0.25	-1448	2620	2585	2550	2515	2480	2567	2497	93	765	500	1830	5	1	18672816	474	4.57	0.47	12	0.07	556.00	5453.00	4940	20240116	-48.58	2380	20241115	6.72	4940	-48.58	20240116	2380	6.72	20241115	4940	-48.58	20240116	2380	6.72	20241115	2.05	N	092300	500	93 억	46163	N	N	N	N
43	20241122	150716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2555	5	2	0.20	27578690	10828	94.82	2520	2575	2520	3315	1785	2550	2546.98	0.25	-1335	2620	2585	2550	2515	2480	2567	2497	93	765	500	1830	5	1	18672816	477	4.60	0.47	12	0.06	556.00	5453.00	4940	20240116	-48.28	2380	20241115	7.35	4940	-48.28	20240116	2380	7.35	20241115	4940	-48.28	20240116	2380	7.35	20241115	2.05	N	092300	500	93 억	46163	N	N	N	N
44	20241122	140718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2530	-20	5	-0.78	24409825	9581	83.90	2520	2575	2520	3315	1785	2550	2547.73	0.25	-800	2620	2585	2550	2515	2480	2567	2497	93	765	500	1830	5	1	18672816	472	4.55	0.46	12	0.05	556.00	5453.00	4940	20240116	-48.79	2380	20241115	6.30	4940	-48.79	20240116	2380	6.30	20241115	4940	-48.79	20240116	2380	6.30	20241115	2.05	N	092300	500	93 억	46163	N	N	N	N
45	20241122	130715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2550	0	3	0.00	18586990	7282	63.77	2520	2575	2520	3315	1785	2550	2552.46	0.25	-973	2620	2585	2550	2515	2480	2567	2497	93	765	500	1830	5	1	18672816	476	4.59	0.47	12	0.04	556.00	5453.00	4940	20240116	-48.38	2380	20241115	7.14	4940	-48.38	20240116	2380	7.14	20241115	4940	-48.38	20240116	2380	7.14	20241115	2.05	N	092300	500	93 억	46163	N	N	N	N
46	20241122	120720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2565	15	2	0.59	13575885	5317	46.56	2520	2575	2520	3315	1785	2550	2553.30	0.25	-859	2620	2585	2550	2515	2480	2567	2497	93	765	500	1830	5	1	18672816	479	4.61	0.47	12	0.03	556.00	5453.00	4940	20240116	-48.08	2380	20241115	7.77	4940	-48.08	20240116	2380	7.77	20241115	4940	-48.08	20240116	2380	7.77	20241115	2.05	N	092300	500	93 억	46163	N	N	N	N
47	20241122	110712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2565	15	2	0.59	7047150	2768	24.24	2520	2565	2520	3315	1785	2550	2545.94	0.25	2	2620	2585	2550	2515	2480	2567	2497	93	765	500	1830	5	1	18672816	479	4.61	0.47	12	0.01	556.00	5453.00	4940	20240116	-48.08	2380	20241115	7.77	4940	-48.08	20240116	2380	7.77	20241115	4940	-48.08	20240116	2380	7.77	20241115	2.05	N	092300	500	93 억	46163	N	N	N	N
48	20241122	100726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2565	15	2	0.59	6532560	2567	22.48	2520	2565	2520	3315	1785	2550	2544.82	0.25	145	2620	2585	2550	2515	2480	2567	2497	93	765	500	1830	5	1	18672816	479	4.61	0.47	12	0.01	556.00	5453.00	4940	20240116	-48.08	2380	20241115	7.77	4940	-48.08	20240116	2380	7.77	20241115	4940	-48.08	20240116	2380	7.77	20241115	2.05	N	092300	500	93 억	46163	N	N	N	N
49	20241122	090720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2545	-5	5	-0.20	847145	336	2.94	2520	2545	2520	3315	1785	2550	2521.26	0.25	-66	2620	2585	2550	2515	2480	2567	2497	93	765	500	1830	5	1	18672816	475	4.58	0.47	12	0.00	556.00	5453.00	4940	20240116	-48.48	2380	20241115	6.93	4940	-48.48	20240116	2380	6.93	20241115	4940	-48.48	20240116	2380	6.93	20241115	2.05	N	092300	500	93 억	46163	N	N	N	N
50	20241121	160712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2550	-35	5	-1.35	28981485	11408	52.54	2585	2585	2515	3360	1810	2585	2540.45	0.25	-341	2645	2615	2570	2540	2495	2630	2555	93	775	500	1860	5	1	18672816	476	4.59	0.47	12	0.06	556.00	5453.00	4940	20240116	-48.38	2380	20241115	7.14	4940	-48.38	20240116	2380	7.14	20241115	4940	-48.38	20240116	2380	7.14	20241115	2.05	N	092300	500	93 억	46504	N	N	N	N
51	20241121	150728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2550	-35	5	-1.35	23951665	9429	43.43	2585	2585	2515	3360	1810	2585	2540.21	0.25	97	2645	2615	2570	2540	2495	2630	2555	93	775	500	1860	5	1	18672816	476	4.59	0.47	12	0.05	556.00	5453.00	4940	20240116	-48.38	2380	20241115	7.14	4940	-48.38	20240116	2380	7.14	20241115	4940	-48.38	20240116	2380	7.14	20241115	2.05	N	092300	500	93 억	46504	N	N	N	N
52	20241121	140728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2540	-45	5	-1.74	23177155	9124	42.02	2585	2585	2515	3360	1810	2585	2540.24	0.25	97	2645	2615	2570	2540	2495	2630	2555	93	775	500	1860	5	1	18672816	474	4.57	0.47	12	0.05	556.00	5453.00	4940	20240116	-48.58	2380	20241115	6.72	4940	-48.58	20240116	2380	6.72	20241115	4940	-48.58	20240116	2380	6.72	20241115	2.05	N	092300	500	93 억	46504	N	N	N	N
53	20241121	130720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2555	-30	5	-1.16	14341510	5642	25.99	2585	2585	2515	3360	1810	2585	2541.92	0.25	-466	2645	2615	2570	2540	2495	2630	2555	93	775	500	1860	5	1	18672816	477	4.60	0.47	12	0.03	556.00	5453.00	4940	20240116	-48.28	2380	20241115	7.35	4940	-48.28	20240116	2380	7.35	20241115	4940	-48.28	20240116	2380	7.35	20241115	2.05	N	092300	500	93 억	46504	N	N	N	N
54	20241121	120721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2555	-30	5	-1.16	11714665	4605	21.21	2585	2585	2515	3360	1810	2585	2543.90	0.25	-356	2645	2615	2570	2540	2495	2630	2555	93	775	500	1860	5	1	18672816	477	4.60	0.47	12	0.02	556.00	5453.00	4940	20240116	-48.28	2380	20241115	7.35	4940	-48.28	20240116	2380	7.35	20241115	4940	-48.28	20240116	2380	7.35	20241115	2.05	N	092300	500	93 억	46504	N	N	N	N
55	20241121	110723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2550	-35	5	-1.35	9957965	3914	18.03	2585	2585	2515	3360	1810	2585	2544.19	0.25	-109	2645	2615	2570	2540	2495	2630	2555	93	775	500	1860	5	1	18672816	476	4.59	0.47	12	0.02	556.00	5453.00	4940	20240116	-48.38	2380	20241115	7.14	4940	-48.38	20240116	2380	7.14	20241115	4940	-48.38	20240116	2380	7.14	20241115	2.05	N	092300	500	93 억	46504	N	N	N	N
56	20241121	100724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2560	-25	5	-0.97	8205305	3221	14.84	2585	2585	2515	3360	1810	2585	2547.44	0.25	-108	2645	2615	2570	2540	2495	2630	2555	93	775	500	1860	5	1	18672816	478	4.60	0.47	12	0.02	556.00	5453.00	4940	20240116	-48.18	2380	20241115	7.56	4940	-48.18	20240116	2380	7.56	20241115	4940	-48.18	20240116	2380	7.56	20241115	2.05	N	092300	500	93 억	46504	N	N	N	N
57	20241121	090724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2550	-35	5	-1.35	3453655	1348	6.21	2585	2585	2540	3360	1810	2585	2562.06	0.25	-69	2645	2615	2570	2540	2495	2630	2555	93	775	500	1860	5	1	18672816	476	4.59	0.47	12	0.01	556.00	5453.00	4940	20240116	-48.38	2380	20241115	7.14	4940	-48.38	20240116	2380	7.14	20241115	4940	-48.38	20240116	2380	7.14	20241115	2.05	N	092300	500	93 억	46504	N	N	N	N
58	20241120	160717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2585	60	2	2.38	55479475	21711	118.65	2525	2600	2525	3280	1770	2525	2555.36	0.27	-3313	2575	2550	2510	2485	2445	2562	2497	93	755	500	1810	5	1	18672816	483	4.65	0.47	12	0.12	556.00	5453.00	4940	20240116	-47.67	2380	20241115	8.61	4940	-47.67	20240116	2380	8.61	20241115	4940	-47.67	20240116	2380	8.61	20241115	2.09	N	092300	500	93 억	49773	N	N	N	N
59	20241120	150726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2585	60	2	2.38	52840150	20684	113.04	2525	2600	2525	3280	1770	2525	2554.64	0.27	-2934	2575	2550	2510	2485	2445	2562	2497	93	755	500	1810	5	1	18672816	483	4.65	0.47	12	0.11	556.00	5453.00	4940	20240116	-47.67	2380	20241115	8.61	4940	-47.67	20240116	2380	8.61	20241115	4940	-47.67	20240116	2380	8.61	20241115	2.09	N	092300	500	93 억	49773	N	N	N	N
60	20241120	140728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2560	35	2	1.39	40376545	15869	86.73	2525	2565	2525	3280	1770	2525	2544.37	0.27	-1768	2575	2550	2510	2485	2445	2562	2497	93	755	500	1810	5	1	18672816	478	4.60	0.47	12	0.08	556.00	5453.00	4940	20240116	-48.18	2380	20241115	7.56	4940	-48.18	20240116	2380	7.56	20241115	4940	-48.18	20240116	2380	7.56	20241115	2.09	N	092300	500	93 억	49773	N	N	N	N
61	20241120	130729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2555	30	2	1.19	31928685	12560	68.64	2525	2555	2525	3280	1770	2525	2542.09	0.27	-1877	2575	2550	2510	2485	2445	2562	2497	93	755	500	1810	5	1	18672816	477	4.60	0.47	12	0.07	556.00	5453.00	4940	20240116	-48.28	2380	20241115	7.35	4940	-48.28	20240116	2380	7.35	20241115	4940	-48.28	20240116	2380	7.35	20241115	2.09	N	092300	500	93 억	49773	N	N	N	N
62	20241120	120728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2545	20	2	0.79	14491705	5709	31.20	2525	2545	2525	3280	1770	2525	2538.40	0.27	-2331	2575	2550	2510	2485	2445	2562	2497	93	755	500	1810	5	1	18672816	475	4.58	0.47	12	0.03	556.00	5453.00	4940	20240116	-48.48	2380	20241115	6.93	4940	-48.48	20240116	2380	6.93	20241115	4940	-48.48	20240116	2380	6.93	20241115	2.09	N	092300	500	93 억	49773	N	N	N	N
63	20241120	110730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2540	15	2	0.59	12847795	5062	27.66	2525	2545	2525	3280	1770	2525	2538.09	0.27	-2298	2575	2550	2510	2485	2445	2562	2497	93	755	500	1810	5	1	18672816	474	4.57	0.47	12	0.03	556.00	5453.00	4940	20240116	-48.58	2380	20241115	6.72	4940	-48.58	20240116	2380	6.72	20241115	4940	-48.58	20240116	2380	6.72	20241115	2.09	N	092300	500	93 억	49773	N	N	N	N
64	20241120	100729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2545	20	2	0.79	7898920	3111	17.00	2525	2545	2525	3280	1770	2525	2539.03	0.27	-2298	2575	2550	2510	2485	2445	2562	2497	93	755	500	1810	5	1	18672816	475	4.58	0.47	12	0.02	556.00	5453.00	4940	20240116	-48.48	2380	20241115	6.93	4940	-48.48	20240116	2380	6.93	20241115	4940	-48.48	20240116	2380	6.93	20241115	2.09	N	092300	500	93 억	49773	N	N	N	N
65	20241120	090727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2545	20	2	0.79	1519210	599	3.27	2525	2545	2525	3280	1770	2525	2536.24	0.27	-539	2575	2550	2510	2485	2445	2562	2497	93	755	500	1810	5	1	18672816	475	4.58	0.47	12	0.00	556.00	5453.00	4940	20240116	-48.48	2380	20241115	6.93	4940	-48.48	20240116	2380	6.93	20241115	4940	-48.48	20240116	2380	6.93	20241115	2.09	N	092300	500	93 억	49773	N	N	N	N
66	20241119	160648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2525	55	2	2.23	45861580	18298	42.84	2470	2535	2470	3210	1730	2470	2506.37	0.26	1606	2563	2516	2483	2436	2403	2540	2460	93	740	500	1770	5	1	18672816	471	4.54	0.46	12	0.10	556.00	5453.00	4940	20240116	-48.89	2380	20241115	6.09	4940	-48.89	20240116	2380	6.09	20241115	4940	-48.89	20240116	2380	6.09	20241115	2.12	N	092300	500	93 억	48167	N	N	N	N
67	20241119	150700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2525	55	2	2.23	43044175	17181	40.22	2470	2535	2470	3210	1730	2470	2505.34	0.26	1610	2563	2516	2483	2436	2403	2540	2460	93	740	500	1770	5	1	18672816	471	4.54	0.46	12	0.09	556.00	5453.00	4940	20240116	-48.89	2380	20241115	6.09	4940	-48.89	20240116	2380	6.09	20241115	4940	-48.89	20240116	2380	6.09	20241115	2.12	N	092300	500	93 억	48167	N	N	N	N
68	20241119	140659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2530	60	2	2.43	41973515	16757	39.23	2470	2535	2470	3210	1730	2470	2504.83	0.26	1719	2563	2516	2483	2436	2403	2540	2460	93	740	500	1770	5	1	18672816	472	4.55	0.46	12	0.09	556.00	5453.00	4940	20240116	-48.79	2380	20241115	6.30	4940	-48.79	20240116	2380	6.30	20241115	4940	-48.79	20240116	2380	6.30	20241115	2.12	N	092300	500	93 억	48167	N	N	N	N
69	20241119	130700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2530	60	2	2.43	33570205	13434	31.45	2470	2530	2470	3210	1730	2470	2498.90	0.26	1466	2563	2516	2483	2436	2403	2540	2460	93	740	500	1770	5	1	18672816	472	4.55	0.46	12	0.07	556.00	5453.00	4940	20240116	-48.79	2380	20241115	6.30	4940	-48.79	20240116	2380	6.30	20241115	4940	-48.79	20240116	2380	6.30	20241115	2.12	N	092300	500	93 억	48167	N	N	N	N
70	20241119	120652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2505	35	2	1.42	15958420	6436	15.07	2470	2510	2470	3210	1730	2470	2479.56	0.26	2071	2563	2516	2483	2436	2403	2540	2460	93	740	500	1770	5	1	18672816	468	4.51	0.46	12	0.03	556.00	5453.00	4940	20240116	-49.29	2380	20241115	5.25	4940	-49.29	20240116	2380	5.25	20241115	4940	-49.29	20240116	2380	5.25	20241115	2.12	N	092300	500	93 억	48167	N	N	N	N
71	20241119	110701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2500	30	2	1.21	15296315	6171	14.45	2470	2510	2470	3210	1730	2470	2478.74	0.26	2074	2563	2516	2483	2436	2403	2540	2460	93	740	500	1770	5	1	18672816	467	4.50	0.46	12	0.03	556.00	5453.00	4940	20240116	-49.39	2380	20241115	5.04	4940	-49.39	20240116	2380	5.04	20241115	4940	-49.39	20240116	2380	5.04	20241115	2.12	N	092300	500	93 억	48167	N	N	N	N
72	20241119	100720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2500	30	2	1.21	14959095	6036	14.13	2470	2510	2470	3210	1730	2470	2478.31	0.26	2169	2563	2516	2483	2436	2403	2540	2460	93	740	500	1770	5	1	18672816	467	4.50	0.46	12	0.03	556.00	5453.00	4940	20240116	-49.39	2380	20241115	5.04	4940	-49.39	20240116	2380	5.04	20241115	4940	-49.39	20240116	2380	5.04	20241115	2.12	N	092300	500	93 억	48167	N	N	N	N
73	20241119	090713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2495	25	2	1.01	3606825	1460	3.42	2470	2495	2470	3210	1730	2470	2470.43	0.26	-33	2563	2516	2483	2436	2403	2540	2460	93	740	500	1770	5	1	18672816	466	4.49	0.46	12	0.01	556.00	5453.00	4940	20240116	-49.49	2380	20241115	4.83	4940	-49.49	20240116	2380	4.83	20241115	4940	-49.49	20240116	2380	4.83	20241115	2.12	N	092300	500	93 억	48167	N	N	N	N
74	20241118	160653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2470	-10	5	-0.40	104135515	41682	70.93	2455	2530	2450	3220	1740	2480	2498.33	0.24	3166	2593	2536	2458	2401	2323	2565	2430	93	740	500	1780	5	1	18672816	461	4.44	0.45	12	0.22	556.00	5453.00	4940	20240116	-50.00	2380	20241115	3.78	4940	-50.00	20240116	2380	3.78	20241115	4940	-50.00	20240116	2380	3.78	20241115	2.10	N	092300	500	93 억	45001	N	N	N	N
75	20241118	150658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2480	0	3	0.00	99779610	39921	67.93	2455	2530	2450	3220	1740	2480	2499.43	0.24	2972	2593	2536	2458	2401	2323	2565	2430	93	740	500	1780	5	1	18672816	463	4.46	0.45	12	0.21	556.00	5453.00	4940	20240116	-49.80	2380	20241115	4.20	4940	-49.80	20240116	2380	4.20	20241115	4940	-49.80	20240116	2380	4.20	20241115	2.10	N	092300	500	93 억	45001	N	N	N	N
76	20241118	140701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2510	30	2	1.21	73958230	29541	50.27	2455	2530	2450	3220	1740	2480	2503.58	0.24	4545	2593	2536	2458	2401	2323	2565	2430	93	740	500	1780	5	1	18672816	469	4.51	0.46	12	0.16	556.00	5453.00	4940	20240116	-49.19	2380	20241115	5.46	4940	-49.19	20240116	2380	5.46	20241115	4940	-49.19	20240116	2380	5.46	20241115	2.10	N	092300	500	93 억	45001	N	N	N	N
77	20241118	130658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2510	30	2	1.21	62805320	25093	42.70	2455	2530	2450	3220	1740	2480	2502.90	0.24	4393	2593	2536	2458	2401	2323	2565	2430	93	740	500	1780	5	1	18672816	469	4.51	0.46	12	0.13	556.00	5453.00	4940	20240116	-49.19	2380	20241115	5.46	4940	-49.19	20240116	2380	5.46	20241115	4940	-49.19	20240116	2380	5.46	20241115	2.10	N	092300	500	93 억	45001	N	N	N	N
78	20241118	120701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2520	40	2	1.61	54686405	21863	37.20	2455	2530	2450	3220	1740	2480	2501.32	0.24	5030	2593	2536	2458	2401	2323	2565	2430	93	740	500	1780	5	1	18672816	471	4.53	0.46	12	0.12	556.00	5453.00	4940	20240116	-48.99	2380	20241115	5.88	4940	-48.99	20240116	2380	5.88	20241115	4940	-48.99	20240116	2380	5.88	20241115	2.10	N	092300	500	93 억	45001	N	N	N	N
79	20241118	110700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2515	35	2	1.41	51919185	20768	35.34	2455	2530	2450	3220	1740	2480	2499.96	0.24	5167	2593	2536	2458	2401	2323	2565	2430	93	740	500	1780	5	1	18672816	470	4.52	0.46	12	0.11	556.00	5453.00	4940	20240116	-49.09	2380	20241115	5.67	4940	-49.09	20240116	2380	5.67	20241115	4940	-49.09	20240116	2380	5.67	20241115	2.10	N	092300	500	93 억	45001	N	N	N	N
80	20241118	100654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2515	35	2	1.41	24173975	9700	16.51	2455	2530	2450	3220	1740	2480	2492.16	0.24	3701	2593	2536	2458	2401	2323	2565	2430	93	740	500	1780	5	1	18672816	470	4.52	0.46	12	0.05	556.00	5453.00	4940	20240116	-49.09	2380	20241115	5.67	4940	-49.09	20240116	2380	5.67	20241115	4940	-49.09	20240116	2380	5.67	20241115	2.10	N	092300	500	93 억	45001	N	N	N	N
81	20241118	090653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2475	-5	5	-0.20	2052670	834	1.42	2455	2475	2455	3220	1740	2480	2461.24	0.24	371	2593	2536	2458	2401	2323	2565	2430	93	740	500	1780	5	1	18672816	462	4.45	0.45	12	0.00	556.00	5453.00	4940	20240116	-49.90	2380	20241115	3.99	4940	-49.90	20240116	2380	3.99	20241115	4940	-49.90	20240116	2380	3.99	20241115	2.10	N	092300	500	93 억	45001	N	N	N	N
82	20241115	160714	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2480	30	2	1.22	140073915	57548	63.65	2435	2515	2380	3185	1715	2450	2434.03	0.23	2587	2616	2532	2491	2407	2366	2512	2387	93	735	500	1760	5	1	18672816	463	4.46	0.45	12	0.31	556.00	5453.00	4940	20240116	-49.80	2380	20241115	4.20	4940	-49.80	20240116	2380	4.20	20241115	4940	-49.80	20240116	2380	4.20	20241115	2.10	N	092300	500	93 억	42402	N	N	N	N
83	20241115	150733	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2490	40	2	1.63	131085090	53937	59.65	2435	2495	2380	3185	1715	2450	2430.34	0.23	2587	2616	2532	2491	2407	2366	2512	2387	93	735	500	1760	5	1	18672816	465	4.48	0.46	12	0.29	556.00	5453.00	4940	20240116	-49.60	2380	20241115	4.62	4940	-49.60	20240116	2380	4.62	20241115	4940	-49.60	20240116	2380	4.62	20241115	2.10	N	092300	500	93 억	42402	N	N	N	N
84	20241115	140726	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2475	25	2	1.02	125258060	51593	57.06	2435	2480	2380	3185	1715	2450	2427.81	0.23	2583	2616	2532	2491	2407	2366	2512	2387	93	735	500	1760	5	1	18672816	462	4.45	0.45	12	0.28	556.00	5453.00	4940	20240116	-49.90	2380	20241115	3.99	4940	-49.90	20240116	2380	3.99	20241115	4940	-49.90	20240116	2380	3.99	20241115	2.10	N	092300	500	93 억	42402	N	N	N	N
85	20241115	130727	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2445	-5	5	-0.20	71893030	29807	32.97	2435	2465	2380	3185	1715	2450	2411.95	0.23	1555	2616	2532	2491	2407	2366	2512	2387	93	735	500	1760	5	1	18672816	457	4.40	0.45	12	0.16	556.00	5453.00	4940	20240116	-50.51	2380	20241115	2.73	4940	-50.51	20240116	2380	2.73	20241115	4940	-50.51	20240116	2380	2.73	20241115	2.10	N	092300	500	93 억	42402	N	N	N	N
86	20241115	120732	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2400	-50	5	-2.04	58844175	24420	27.01	2435	2465	2380	3185	1715	2450	2409.67	0.23	-1810	2616	2532	2491	2407	2366	2512	2387	93	735	500	1760	5	1	18672816	448	4.32	0.44	12	0.13	556.00	5453.00	4940	20240116	-51.42	2380	20241115	0.84	4940	-51.42	20240116	2380	0.84	20241115	4940	-51.42	20240116	2380	0.84	20241115	2.10	N	092300	500	93 억	42402	N	N	N	N
87	20241115	110713	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2415	-35	5	-1.43	48157870	19962	22.08	2435	2465	2380	3185	1715	2450	2412.48	0.23	-1695	2616	2532	2491	2407	2366	2512	2387	93	735	500	1760	5	1	18672816	451	4.34	0.44	12	0.11	556.00	5453.00	4940	20240116	-51.11	2380	20241115	1.47	4940	-51.11	20240116	2380	1.47	20241115	4940	-51.11	20240116	2380	1.47	20241115	2.10	N	092300	500	93 억	42402	N	N	N	N
88	20241115	100713	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2405	-45	5	-1.84	28198450	11645	12.88	2435	2465	2390	3185	1715	2450	2421.51	0.23	-2160	2616	2532	2491	2407	2366	2512	2387	93	735	500	1760	5	1	18672816	449	4.33	0.44	12	0.06	556.00	5453.00	4940	20240116	-51.32	2390	20241115	0.63	4940	-51.32	20240116	2390	0.63	20241115	4940	-51.32	20240116	2390	0.63	20241115	2.10	N	092300	500	93 억	42402	N	N	N	N
89	20241115	090658	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2445	-5	5	-0.20	9749985	4002	4.43	2435	2445	2430	3185	1715	2450	2436.28	0.23	14	2616	2532	2491	2407	2366	2512	2387	93	735	500	1760	5	1	18672816	457	4.40	0.45	12	0.02	556.00	5453.00	4940	20240116	-50.51	2430	20241115	0.62	4940	-50.51	20240116	2430	0.62	20241115	4940	-50.51	20240116	2430	0.62	20241115	2.10	N	092300	500	93 억	42402	N	N	N	N
90	20241114	160707	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2495	-65	5	-2.54	207398730	82264	173.54	2555	2575	2475	3325	1795	2560	2521.14	0.23	32	2606	2582	2556	2532	2506	2570	2520	93	765	500	1840	5	1	18672816	466	4.49	0.46	12	0.44	556.00	5453.00	4940	20240116	-49.49	2475	20241114	0.81	4940	-49.49	20240116	2475	0.81	20241114	4940	-49.49	20240116	2475	0.81	20241114	2.13	N	092300	500	93 억	43824	N	N	N	N
91	20241114	150711	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2495	-65	5	-2.54	150045035	59227	124.94	2555	2575	2495	3325	1795	2560	2533.39	0.23	307	2606	2582	2556	2532	2506	2570	2520	93	765	500	1840	5	1	18672816	466	4.49	0.46	12	0.32	556.00	5453.00	4940	20240116	-49.49	2495	20241114	0.00	4940	-49.49	20240116	2495	0.00	20241114	4940	-49.49	20240116	2495	0.00	20241114	2.13	N	092300	500	93 억	43824	N	N	N	N
92	20241114	140706	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2545	-15	5	-0.59	83587395	32763	69.12	2555	2575	2530	3325	1795	2560	2551.27	0.23	-2617	2606	2582	2556	2532	2506	2570	2520	93	765	500	1840	5	1	18672816	475	4.58	0.47	12	0.18	556.00	5453.00	4940	20240116	-48.48	2530	20241114	0.59	4940	-48.48	20240116	2530	0.59	20241114	4940	-48.48	20240116	2530	0.59	20241114	2.13	N	092300	500	93 억	43824	N	N	N	N
93	20241114	130707	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2535	-25	5	-0.98	62156715	24309	51.28	2555	2575	2530	3325	1795	2560	2556.94	0.23	-2855	2606	2582	2556	2532	2506	2570	2520	93	765	500	1840	5	1	18672816	473	4.56	0.46	12	0.13	556.00	5453.00	4940	20240116	-48.68	2530	20241114	0.20	4940	-48.68	20240116	2530	0.20	20241114	4940	-48.68	20240116	2530	0.20	20241114	2.13	N	092300	500	93 억	43824	N	N	N	N
94	20241114	120705	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2535	-25	5	-0.98	57960835	22660	47.80	2555	2575	2530	3325	1795	2560	2557.85	0.23	-2860	2606	2582	2556	2532	2506	2570	2520	93	765	500	1840	5	1	18672816	473	4.56	0.46	12	0.12	556.00	5453.00	4940	20240116	-48.68	2530	20241114	0.20	4940	-48.68	20240116	2530	0.20	20241114	4940	-48.68	20240116	2530	0.20	20241114	2.13	N	092300	500	93 억	43824	N	N	N	N
95	20241114	110706	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2555	-5	5	-0.20	25137290	9838	20.75	2555	2575	2530	3325	1795	2560	2555.12	0.23	-172	2606	2582	2556	2532	2506	2570	2520	93	765	500	1840	5	1	18672816	477	4.60	0.47	12	0.05	556.00	5453.00	4940	20240116	-48.28	2530	20241114	0.99	4940	-48.28	20240116	2530	0.99	20241114	4940	-48.28	20240116	2530	0.99	20241114	2.13	N	092300	500	93 억	43824	N	N	N	N
96	20241114	100726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2555	-5	5	-0.20	3164100	1243	2.62	2555	2555	2540	3325	1795	2560	2545.53	0.23	-823	2606	2582	2556	2532	2506	2570	2520	93	765	500	1840	5	1	18672816	477	4.60	0.47	12	0.01	556.00	5453.00	4940	20240116	-48.28	2530	20241113	0.99	4940	-48.28	20240116	2530	0.99	20241113	4940	-48.28	20240116	2530	0.99	20241113	2.13	N	092300	500	93 억	43824	N	N	N	N
97	20241114	090702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2560	0	3	0.00	0	0	0.00	0	0	0	3325	1795	2560	0.00	0.23	0	2606	2582	2556	2532	2506	2570	2520	93	765	500	1840	5	1	18672816	478	4.60	0.47	12	0.00	556.00	5453.00	4940	20240116	-48.18	2530	20241113	1.19	4940	-48.18	20240116	2530	1.19	20241113	4940	-48.18	20240116	2530	1.19	20241113	2.13	N	092300	500	93 억	43824	N	N	N	N
98	20241113	160416	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2560	-20	5	-0.78	120475820	47251	43.39	2565	2580	2530	3350	1810	2580	2549.70	0.26	-3887	2780	2680	2630	2530	2480	2655	2505	93	770	500	1850	5	1	18672816	478	4.60	0.47	12	0.25	556.00	5453.00	4940	20240116	-48.18	2530	20241113	1.19	4940	-48.18	20240116	2530	1.19	20241113	4940	-48.18	20240116	2530	1.19	20241113	2.13	N	092300	500	93 억	47711	N	N	N	N
99	20241113	150440	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2550	-30	5	-1.16	109854105	43076	39.56	2565	2580	2530	3350	1810	2580	2550.24	0.26	-3398	2780	2680	2630	2530	2480	2655	2505	93	770	500	1850	5	1	18672816	476	4.59	0.47	12	0.23	556.00	5453.00	4940	20240116	-48.38	2530	20241113	0.79	4940	-48.38	20240116	2530	0.79	20241113	4940	-48.38	20240116	2530	0.79	20241113	2.13	N	092300	500	93 억	47711	N	N	N	N
100	20241113	140438	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2535	-45	5	-1.74	97843450	38347	35.21	2565	2580	2530	3350	1810	2580	2551.53	0.26	-3090	2780	2680	2630	2530	2480	2655	2505	93	770	500	1850	5	1	18672816	473	4.56	0.46	12	0.21	556.00	5453.00	4940	20240116	-48.68	2530	20241113	0.20	4940	-48.68	20240116	2530	0.20	20241113	4940	-48.68	20240116	2530	0.20	20241113	2.13	N	092300	500	93 억	47711	N	N	N	N
101	20241113	130435	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2540	-40	5	-1.55	77655695	30386	27.90	2565	2580	2535	3350	1810	2580	2555.64	0.26	-2161	2780	2680	2630	2530	2480	2655	2505	93	770	500	1850	5	1	18672816	474	4.57	0.47	12	0.16	556.00	5453.00	4940	20240116	-48.58	2535	20241113	0.20	4940	-48.58	20240116	2535	0.20	20241113	4940	-48.58	20240116	2535	0.20	20241113	2.13	N	092300	500	93 억	47711	N	N	N	N
102	20241113	120432	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2540	-40	5	-1.55	67264045	26291	24.14	2565	2580	2540	3350	1810	2580	2558.44	0.26	-2125	2780	2680	2630	2530	2480	2655	2505	93	770	500	1850	5	1	18672816	474	4.57	0.47	12	0.14	556.00	5453.00	4940	20240116	-48.58	2540	20241113	0.00	4940	-48.58	20240116	2540	0.00	20241113	4940	-48.58	20240116	2540	0.00	20241113	2.13	N	092300	500	93 억	47711	N	N	N	N
103	20241113	110431	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2555	-25	5	-0.97	57920485	22627	20.78	2565	2580	2550	3350	1810	2580	2559.80	0.26	-1820	2780	2680	2630	2530	2480	2655	2505	93	770	500	1850	5	1	18672816	477	4.60	0.47	12	0.12	556.00	5453.00	4940	20240116	-48.28	2550	20241113	0.20	4940	-48.28	20240116	2550	0.20	20241113	4940	-48.28	20240116	2550	0.20	20241113	2.13	N	092300	500	93 억	47711	N	N	N	N
104	20241113	100430	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2580	0	3	0.00	35469295	13841	12.71	2565	2580	2550	3350	1810	2580	2562.63	0.26	-247	2780	2680	2630	2530	2480	2655	2505	93	770	500	1850	5	1	18672816	482	4.64	0.47	12	0.07	556.00	5453.00	4940	20240116	-47.77	2550	20241113	1.18	4940	-47.77	20240116	2550	1.18	20241113	4940	-47.77	20240116	2550	1.18	20241113	2.13	N	092300	500	93 억	47711	N	N	N	N
105	20241113	090424	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2560	-20	5	-0.78	9205480	3590	3.30	2565	2565	2560	3350	1810	2580	2564.20	0.26	524	2780	2680	2630	2530	2480	2655	2505	93	770	500	1850	5	1	18672816	478	4.60	0.47	12	0.02	556.00	5453.00	4940	20240116	-48.18	2560	20241113	0.00	4940	-48.18	20240116	2560	0.00	20241113	4940	-48.18	20240116	2560	0.00	20241113	2.13	N	092300	500	93 억	47711	N	N	N	N
106	20241112	160643	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2580	-140	5	-5.15	284066640	108682	182.90	2720	2730	2580	3535	1905	2720	2614.32	0.30	-8830	2890	2805	2760	2675	2630	2782	2652	93	815	500	1950	5	1	18672816	482	4.64	0.47	12	0.58	556.00	5453.00	4940	20240116	-47.77	2580	20241112	0.00	4940	-47.77	20240116	2580	0.00	20241112	4940	-47.77	20240116	2580	0.00	20241112	2.15	N	092300	500	93 억	56531	N	N	N	N
107	20241112	150646	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2595	-125	5	-4.60	261327365	99875	168.08	2720	2730	2580	3535	1905	2720	2616.54	0.30	-8533	2890	2805	2760	2675	2630	2782	2652	93	815	500	1950	5	1	18672816	485	4.67	0.48	12	0.53	556.00	5453.00	4940	20240116	-47.47	2580	20241112	0.58	4940	-47.47	20240116	2580	0.58	20241112	4940	-47.47	20240116	2580	0.58	20241112	2.15	N	092300	500	93 억	56531	N	N	N	N
108	20241112	140654	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2595	-125	5	-4.60	207081820	78895	132.78	2720	2730	2580	3535	1905	2720	2624.78	0.30	-5222	2890	2805	2760	2675	2630	2782	2652	93	815	500	1950	5	1	18672816	485	4.67	0.48	12	0.42	556.00	5453.00	4940	20240116	-47.47	2580	20241112	0.58	4940	-47.47	20240116	2580	0.58	20241112	4940	-47.47	20240116	2580	0.58	20241112	2.15	N	092300	500	93 억	56531	N	N	N	N
109	20241112	130651	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2610	-110	5	-4.04	192893655	73440	123.59	2720	2730	2580	3535	1905	2720	2626.55	0.30	-4486	2890	2805	2760	2675	2630	2782	2652	93	815	500	1950	5	1	18672816	487	4.69	0.48	12	0.39	556.00	5453.00	4940	20240116	-47.17	2580	20241112	1.16	4940	-47.17	20240116	2580	1.16	20241112	4940	-47.17	20240116	2580	1.16	20241112	2.15	N	092300	500	93 억	56531	N	N	N	N
110	20241112	120650	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2630	-90	5	-3.31	162178520	61643	103.74	2720	2730	2580	3535	1905	2720	2630.93	0.30	-3644	2890	2805	2760	2675	2630	2782	2652	93	815	500	1950	5	1	18672816	491	4.73	0.48	12	0.33	556.00	5453.00	4940	20240116	-46.76	2580	20241112	1.94	4940	-46.76	20240116	2580	1.94	20241112	4940	-46.76	20240116	2580	1.94	20241112	2.15	N	092300	500	93 억	56531	N	N	N	N
111	20241112	110648	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2615	-105	5	-3.86	146407990	55610	93.59	2720	2730	2580	3535	1905	2720	2632.76	0.30	-3477	2890	2805	2760	2675	2630	2782	2652	93	815	500	1950	5	1	18672816	488	4.70	0.48	12	0.30	556.00	5453.00	4940	20240116	-47.06	2580	20241112	1.36	4940	-47.06	20240116	2580	1.36	20241112	4940	-47.06	20240116	2580	1.36	20241112	2.15	N	092300	500	93 억	56531	N	N	N	N
112	20241112	100648	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2635	-85	5	-3.12	120046530	45572	76.69	2720	2730	2580	3535	1905	2720	2634.22	0.30	-3618	2890	2805	2760	2675	2630	2782	2652	93	815	500	1950	5	1	18672816	492	4.74	0.48	12	0.24	556.00	5453.00	4940	20240116	-46.66	2580	20241112	2.13	4940	-46.66	20240116	2580	2.13	20241112	4940	-46.66	20240116	2580	2.13	20241112	2.15	N	092300	500	93 억	56531	N	N	N	N
113	20241112	090646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2725	5	2	0.18	1729890	635	1.07	2720	2730	2720	3535	1905	2720	2724.24	0.30	-530	2890	2805	2760	2675	2630	2782	2652	93	815	500	1950	5	1	18672816	509	4.90	0.50	12	0.00	556.00	5453.00	4940	20240116	-44.84	2710	20241101	0.55	4940	-44.84	20240116	2710	0.55	20241101	4940	-44.84	20240116	2710	0.55	20241101	2.15	N	092300	500	93 억	56531	N	N	N	N
114	20241111	160642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2720	-110	5	-3.89	151793585	55039	221.32	2840	2845	2715	3675	1985	2830	2758.10	0.35	-9388	2883	2856	2828	2801	2773	2870	2815	93	845	500	2030	5	1	18672816	508	4.89	0.50	12	0.29	556.00	5453.00	4940	20240116	-44.94	2710	20241101	0.37	4940	-44.94	20240116	2710	0.37	20241101	4940	-44.94	20240116	2710	0.37	20241101	2.14	N	092300	500	93 억	65919	N	N	N	N
115	20241111	150702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2725	-105	5	-3.71	147289065	53383	214.66	2840	2845	2715	3675	1985	2830	2759.10	0.35	-8456	2883	2856	2828	2801	2773	2870	2815	93	845	500	2030	5	1	18672816	509	4.90	0.50	12	0.29	556.00	5453.00	4940	20240116	-44.84	2710	20241101	0.55	4940	-44.84	20240116	2710	0.55	20241101	4940	-44.84	20240116	2710	0.55	20241101	2.14	N	092300	500	93 억	65919	N	N	N	N
116	20241111	140653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2715	-115	5	-4.06	139588080	50550	203.27	2840	2845	2715	3675	1985	2830	2761.39	0.35	-7886	2883	2856	2828	2801	2773	2870	2815	93	845	500	2030	5	1	18672816	507	4.88	0.50	12	0.27	556.00	5453.00	4940	20240116	-45.04	2710	20241101	0.18	4940	-45.04	20240116	2710	0.18	20241101	4940	-45.04	20240116	2710	0.18	20241101	2.14	N	092300	500	93 억	65919	N	N	N	N
117	20241111	130649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2730	-100	5	-3.53	111264390	40145	161.43	2840	2845	2720	3675	1985	2830	2771.56	0.35	-8200	2883	2856	2828	2801	2773	2870	2815	93	845	500	2030	5	1	18672816	510	4.91	0.50	12	0.21	556.00	5453.00	4940	20240116	-44.74	2710	20241101	0.74	4940	-44.74	20240116	2710	0.74	20241101	4940	-44.74	20240116	2710	0.74	20241101	2.14	N	092300	500	93 억	65919	N	N	N	N
118	20241111	120647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2735	-95	5	-3.36	101161895	36441	146.53	2840	2845	2720	3675	1985	2830	2776.05	0.35	-7824	2883	2856	2828	2801	2773	2870	2815	93	845	500	2030	5	1	18672816	511	4.92	0.50	12	0.20	556.00	5453.00	4940	20240116	-44.64	2710	20241101	0.92	4940	-44.64	20240116	2710	0.92	20241101	4940	-44.64	20240116	2710	0.92	20241101	2.14	N	092300	500	93 억	65919	N	N	N	N
119	20241111	110645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2740	-90	5	-3.18	81235365	29155	117.23	2840	2845	2720	3675	1985	2830	2786.33	0.35	-7173	2883	2856	2828	2801	2773	2870	2815	93	845	500	2030	5	1	18672816	512	4.93	0.50	12	0.16	556.00	5453.00	4940	20240116	-44.53	2710	20241101	1.11	4940	-44.53	20240116	2710	1.11	20241101	4940	-44.53	20240116	2710	1.11	20241101	2.14	N	092300	500	93 억	65919	N	N	N	N
120	20241111	100642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2785	-45	5	-1.59	73000375	26154	105.17	2840	2845	2720	3675	1985	2830	2791.17	0.35	-7946	2883	2856	2828	2801	2773	2870	2815	93	845	500	2030	5	1	18672816	520	5.01	0.51	12	0.14	556.00	5453.00	4940	20240116	-43.62	2710	20241101	2.77	4940	-43.62	20240116	2710	2.77	20241101	4940	-43.62	20240116	2710	2.77	20241101	2.14	N	092300	500	93 억	65919	N	N	N	N
121	20241111	090640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2825	-5	5	-0.18	22103830	7775	31.26	2840	2845	2825	3675	1985	2830	2842.94	0.35	-6537	2883	2856	2828	2801	2773	2870	2815	93	845	500	2030	5	1	18672816	528	5.08	0.52	12	0.04	556.00	5453.00	4940	20240116	-42.81	2710	20241101	4.24	4940	-42.81	20240116	2710	4.24	20241101	4940	-42.81	20240116	2710	4.24	20241101	2.14	N	092300	500	93 억	65919	N	N	N	N
122	20241108	160634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2830	5	2	0.18	70364670	24864	131.02	2825	2855	2800	3670	1980	2825	2829.98	0.35	-249	2861	2842	2811	2792	2761	2852	2802	93	845	500	2030	5	1	18672816	528	5.09	0.52	12	0.13	556.00	5453.00	4940	20240116	-42.71	2710	20241101	4.43	4940	-42.71	20240116	2710	4.43	20241101	4940	-42.71	20240116	2710	4.43	20241101	2.15	N	092300	500	93 억	66168	N	N	N	N
123	20241108	150643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2835	10	2	0.35	66529115	23500	123.83	2825	2855	2810	3670	1980	2825	2831.03	0.35	-184	2861	2842	2811	2792	2761	2852	2802	93	845	500	2030	5	1	18672816	529	5.10	0.52	12	0.13	556.00	5453.00	4940	20240116	-42.61	2710	20241101	4.61	4940	-42.61	20240116	2710	4.61	20241101	4940	-42.61	20240116	2710	4.61	20241101	2.15	N	092300	500	93 억	66168	N	N	N	N
124	20241108	140642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2815	-10	5	-0.35	65315100	23071	121.57	2825	2855	2810	3670	1980	2825	2831.05	0.35	193	2861	2842	2811	2792	2761	2852	2802	93	845	500	2030	5	1	18672816	526	5.06	0.52	12	0.12	556.00	5453.00	4940	20240116	-43.02	2710	20241101	3.87	4940	-43.02	20240116	2710	3.87	20241101	4940	-43.02	20240116	2710	3.87	20241101	2.15	N	092300	500	93 억	66168	N	N	N	N
125	20241108	130644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2840	15	2	0.53	45756680	16134	85.02	2825	2855	2810	3670	1980	2825	2836.04	0.35	192	2861	2842	2811	2792	2761	2852	2802	93	845	500	2030	5	1	18672816	530	5.11	0.52	12	0.09	556.00	5453.00	4940	20240116	-42.51	2710	20241101	4.80	4940	-42.51	20240116	2710	4.80	20241101	4940	-42.51	20240116	2710	4.80	20241101	2.15	N	092300	500	93 억	66168	N	N	N	N
126	20241108	120642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2845	20	2	0.71	33697150	11878	62.59	2825	2855	2810	3670	1980	2825	2836.94	0.35	-149	2861	2842	2811	2792	2761	2852	2802	93	845	500	2030	5	1	18672816	531	5.12	0.52	12	0.06	556.00	5453.00	4940	20240116	-42.41	2710	20241101	4.98	4940	-42.41	20240116	2710	4.98	20241101	4940	-42.41	20240116	2710	4.98	20241101	2.15	N	092300	500	93 억	66168	N	N	N	N
127	20241108	110642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2850	25	2	0.88	23979595	8451	44.53	2825	2855	2810	3670	1980	2825	2837.49	0.35	-206	2861	2842	2811	2792	2761	2852	2802	93	845	500	2030	5	1	18672816	532	5.13	0.52	12	0.05	556.00	5453.00	4940	20240116	-42.31	2710	20241101	5.17	4940	-42.31	20240116	2710	5.17	20241101	4940	-42.31	20240116	2710	5.17	20241101	2.15	N	092300	500	93 억	66168	N	N	N	N
128	20241108	100652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2840	15	2	0.53	15273090	5388	28.39	2825	2850	2810	3670	1980	2825	2834.65	0.35	-206	2861	2842	2811	2792	2761	2852	2802	93	845	500	2030	5	1	18672816	530	5.11	0.52	12	0.03	556.00	5453.00	4940	20240116	-42.51	2710	20241101	4.80	4940	-42.51	20240116	2710	4.80	20241101	4940	-42.51	20240116	2710	4.80	20241101	2.15	N	092300	500	93 억	66168	N	N	N	N
129	20241108	090637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2835	10	2	0.35	4404195	1559	8.22	2825	2835	2825	3670	1980	2825	2825.01	0.35	27	2861	2842	2811	2792	2761	2852	2802	93	845	500	2030	5	1	18672816	529	5.10	0.52	12	0.01	556.00	5453.00	4940	20240116	-42.61	2710	20241101	4.61	4940	-42.61	20240116	2710	4.61	20241101	4940	-42.61	20240116	2710	4.61	20241101	2.15	N	092300	500	93 억	66168	N	N	N	N
130	20241107	160638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2825	15	2	0.53	53337510	18976	52.21	2820	2830	2780	3650	1970	2810	2810.79	0.35	-79	2930	2870	2835	2775	2740	2852	2757	93	840	500	2020	5	1	18672816	528	5.08	0.52	12	0.10	556.00	5453.00	4940	20240116	-42.81	2710	20241101	4.24	4940	-42.81	20240116	2710	4.24	20241101	4940	-42.81	20240116	2710	4.24	20241101	2.14	N	092300	500	93 억	66247	N	N	N	N
131	20241107	150639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2825	15	2	0.53	48669960	17322	47.66	2820	2830	2780	3650	1970	2810	2809.72	0.35	104	2930	2870	2835	2775	2740	2852	2757	93	840	500	2020	5	1	18672816	528	5.08	0.52	12	0.09	556.00	5453.00	4940	20240116	-42.81	2710	20241101	4.24	4940	-42.81	20240116	2710	4.24	20241101	4940	-42.81	20240116	2710	4.24	20241101	2.14	N	092300	500	93 억	66247	N	N	N	N
132	20241107	140641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2820	10	2	0.36	38037080	13556	37.30	2820	2830	2780	3650	1970	2810	2805.92	0.35	104	2930	2870	2835	2775	2740	2852	2757	93	840	500	2020	5	1	18672816	527	5.07	0.52	12	0.07	556.00	5453.00	4940	20240116	-42.91	2710	20241101	4.06	4940	-42.91	20240116	2710	4.06	20241101	4940	-42.91	20240116	2710	4.06	20241101	2.14	N	092300	500	93 억	66247	N	N	N	N
133	20241107	130643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2825	15	2	0.53	34017225	12131	33.38	2820	2830	2780	3650	1970	2810	2804.16	0.35	97	2930	2870	2835	2775	2740	2852	2757	93	840	500	2020	5	1	18672816	528	5.08	0.52	12	0.06	556.00	5453.00	4940	20240116	-42.81	2710	20241101	4.24	4940	-42.81	20240116	2710	4.24	20241101	4940	-42.81	20240116	2710	4.24	20241101	2.14	N	092300	500	93 억	66247	N	N	N	N
134	20241107	120640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2830	20	2	0.71	32983580	11765	32.37	2820	2830	2780	3650	1970	2810	2803.53	0.35	122	2930	2870	2835	2775	2740	2852	2757	93	840	500	2020	5	1	18672816	528	5.09	0.52	12	0.06	556.00	5453.00	4940	20240116	-42.71	2710	20241101	4.43	4940	-42.71	20240116	2710	4.43	20241101	4940	-42.71	20240116	2710	4.43	20241101	2.14	N	092300	500	93 억	66247	N	N	N	N
135	20241107	110638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2805	-5	5	-0.18	29675435	10587	29.13	2820	2820	2780	3650	1970	2810	2803.01	0.35	122	2930	2870	2835	2775	2740	2852	2757	93	840	500	2020	5	1	18672816	524	5.04	0.51	12	0.06	556.00	5453.00	4940	20240116	-43.22	2710	20241101	3.51	4940	-43.22	20240116	2710	3.51	20241101	4940	-43.22	20240116	2710	3.51	20241101	2.14	N	092300	500	93 억	66247	N	N	N	N
136	20241107	100639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2810	0	3	0.00	27517325	9817	27.01	2820	2820	2780	3650	1970	2810	2803.03	0.35	66	2930	2870	2835	2775	2740	2852	2757	93	840	500	2020	5	1	18672816	525	5.05	0.52	12	0.05	556.00	5453.00	4940	20240116	-43.12	2710	20241101	3.69	4940	-43.12	20240116	2710	3.69	20241101	4940	-43.12	20240116	2710	3.69	20241101	2.14	N	092300	500	93 억	66247	N	N	N	N
137	20241107	090638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2805	-5	5	-0.18	16529720	5892	16.21	2820	2820	2800	3650	1970	2810	2805.45	0.35	-663	2930	2870	2835	2775	2740	2852	2757	93	840	500	2020	5	1	18672816	524	5.04	0.51	12	0.03	556.00	5453.00	4940	20240116	-43.22	2710	20241101	3.51	4940	-43.22	20240116	2710	3.51	20241101	4940	-43.22	20240116	2710	3.51	20241101	2.14	N	092300	500	93 억	66247	N	N	N	N
138	20241106	160643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2810	-60	5	-2.09	102351675	36126	146.81	2895	2895	2800	3730	2010	2870	2833.20	0.36	-1745	2930	2900	2865	2835	2800	2882	2817	93	860	500	2060	5	1	18672816	525	5.05	0.52	12	0.19	556.00	5453.00	4940	20240116	-43.12	2710	20241101	3.69	4940	-43.12	20240116	2710	3.69	20241101	4940	-43.12	20240116	2710	3.69	20241101	2.17	N	092300	500	93 억	67991	N	N	N	N
139	20241106	150703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2820	-50	5	-1.74	98953845	34917	141.90	2895	2895	2800	3730	2010	2870	2833.97	0.36	-1664	2930	2900	2865	2835	2800	2882	2817	93	860	500	2060	5	1	18672816	527	5.07	0.52	12	0.19	556.00	5453.00	4940	20240116	-42.91	2710	20241101	4.06	4940	-42.91	20240116	2710	4.06	20241101	4940	-42.91	20240116	2710	4.06	20241101	2.17	N	092300	500	93 억	67991	N	N	N	N
140	20241106	140656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2815	-55	5	-1.92	93516900	32989	134.06	2895	2895	2800	3730	2010	2870	2834.79	0.36	-1149	2930	2900	2865	2835	2800	2882	2817	93	860	500	2060	5	1	18672816	526	5.06	0.52	12	0.18	556.00	5453.00	4940	20240116	-43.02	2710	20241101	3.87	4940	-43.02	20240116	2710	3.87	20241101	4940	-43.02	20240116	2710	3.87	20241101	2.17	N	092300	500	93 억	67991	N	N	N	N
141	20241106	130705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2830	-40	5	-1.39	63163300	22195	90.20	2895	2895	2825	3730	2010	2870	2845.83	0.36	-803	2930	2900	2865	2835	2800	2882	2817	93	860	500	2060	5	1	18672816	528	5.09	0.52	12	0.12	556.00	5453.00	4940	20240116	-42.71	2710	20241101	4.43	4940	-42.71	20240116	2710	4.43	20241101	4940	-42.71	20240116	2710	4.43	20241101	2.17	N	092300	500	93 억	67991	N	N	N	N
142	20241106	120642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2855	-15	5	-0.52	41806970	14683	59.67	2895	2895	2825	3730	2010	2870	2847.30	0.36	1913	2930	2900	2865	2835	2800	2882	2817	93	860	500	2060	5	1	18672816	533	5.13	0.52	12	0.08	556.00	5453.00	4940	20240116	-42.21	2710	20241101	5.35	4940	-42.21	20240116	2710	5.35	20241101	4940	-42.21	20240116	2710	5.35	20241101	2.17	N	092300	500	93 억	67991	N	N	N	N
143	20241106	110646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2870	0	3	0.00	36318175	12760	51.86	2895	2895	2825	3730	2010	2870	2846.25	0.36	1663	2930	2900	2865	2835	2800	2882	2817	93	860	500	2060	5	1	18672816	536	5.16	0.53	12	0.07	556.00	5453.00	4940	20240116	-41.90	2710	20241101	5.90	4940	-41.90	20240116	2710	5.90	20241101	4940	-41.90	20240116	2710	5.90	20241101	2.17	N	092300	500	93 억	67991	N	N	N	N
144	20241106	100651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2865	-5	5	-0.17	31459630	11064	44.96	2895	2895	2825	3730	2010	2870	2843.42	0.36	3009	2930	2900	2865	2835	2800	2882	2817	93	860	500	2060	5	1	18672816	535	5.15	0.53	12	0.06	556.00	5453.00	4940	20240116	-42.00	2710	20241101	5.72	4940	-42.00	20240116	2710	5.72	20241101	4940	-42.00	20240116	2710	5.72	20241101	2.17	N	092300	500	93 억	67991	N	N	N	N
145	20241106	090645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2880	10	2	0.35	1838230	640	2.60	2895	2895	2870	3730	2010	2870	2872.23	0.36	-591	2930	2900	2865	2835	2800	2882	2817	93	860	500	2060	5	1	18672816	538	5.18	0.53	12	0.00	556.00	5453.00	4940	20240116	-41.70	2710	20241101	6.27	4940	-41.70	20240116	2710	6.27	20241101	4940	-41.70	20240116	2710	6.27	20241101	2.17	N	092300	500	93 억	67991	N	N	N	N
146	20241105	160626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2870	-20	5	-0.69	67064005	23500	87.12	2890	2895	2830	3755	2025	2890	2853.76	0.37	-683	2946	2917	2861	2832	2776	2932	2847	93	865	500	2080	5	1	18672816	536	5.16	0.53	12	0.13	556.00	5453.00	4940	20240116	-41.90	2710	20241101	5.90	4940	-41.90	20240116	2710	5.90	20241101	4940	-41.90	20240116	2710	5.90	20241101	2.20	N	092300	500	93 억	68557	N	N	N	N
147	20241105	150639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2850	-40	5	-1.38	62977345	22075	81.84	2890	2895	2830	3755	2025	2890	2852.88	0.37	-382	2946	2917	2861	2832	2776	2932	2847	93	865	500	2080	5	1	18672816	532	5.13	0.52	12	0.12	556.00	5453.00	4940	20240116	-42.31	2710	20241101	5.17	4940	-42.31	20240116	2710	5.17	20241101	4940	-42.31	20240116	2710	5.17	20241101	2.20	N	092300	500	93 억	68557	N	N	N	N
148	20241105	140635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2870	-20	5	-0.69	26778015	9318	34.54	2890	2895	2845	3755	2025	2890	2873.79	0.37	-1429	2946	2917	2861	2832	2776	2932	2847	93	865	500	2080	5	1	18672816	536	5.16	0.53	12	0.05	556.00	5453.00	4940	20240116	-41.90	2710	20241101	5.90	4940	-41.90	20240116	2710	5.90	20241101	4940	-41.90	20240116	2710	5.90	20241101	2.20	N	092300	500	93 억	68557	N	N	N	N
149	20241105	130638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2895	5	2	0.17	24426745	8502	31.52	2890	2895	2845	3755	2025	2890	2873.06	0.37	-1227	2946	2917	2861	2832	2776	2932	2847	93	865	500	2080	5	1	18672816	541	5.21	0.53	12	0.05	556.00	5453.00	4940	20240116	-41.40	2710	20241101	6.83	4940	-41.40	20240116	2710	6.83	20241101	4940	-41.40	20240116	2710	6.83	20241101	2.20	N	092300	500	93 억	68557	N	N	N	N
150	20241105	120633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2875	-15	5	-0.52	20959400	7299	27.06	2890	2890	2845	3755	2025	2890	2871.54	0.37	-891	2946	2917	2861	2832	2776	2932	2847	93	865	500	2080	5	1	18672816	537	5.17	0.53	12	0.04	556.00	5453.00	4940	20240116	-41.80	2710	20241101	6.09	4940	-41.80	20240116	2710	6.09	20241101	4940	-41.80	20240116	2710	6.09	20241101	2.20	N	092300	500	93 억	68557	N	N	N	N
151	20241105	110624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2880	-10	5	-0.35	17844050	6219	23.05	2890	2890	2845	3755	2025	2890	2869.28	0.37	-624	2946	2917	2861	2832	2776	2932	2847	93	865	500	2080	5	1	18672816	538	5.18	0.53	12	0.03	556.00	5453.00	4940	20240116	-41.70	2710	20241101	6.27	4940	-41.70	20240116	2710	6.27	20241101	4940	-41.70	20240116	2710	6.27	20241101	2.20	N	092300	500	93 억	68557	N	N	N	N
152	20241105	100632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2870	-20	5	-0.69	16353730	5698	21.12	2890	2890	2845	3755	2025	2890	2870.08	0.37	-502	2946	2917	2861	2832	2776	2932	2847	93	865	500	2080	5	1	18672816	536	5.16	0.53	12	0.03	556.00	5453.00	4940	20240116	-41.90	2710	20241101	5.90	4940	-41.90	20240116	2710	5.90	20241101	4940	-41.90	20240116	2710	5.90	20241101	2.20	N	092300	500	93 억	68557	N	N	N	N
153	20241105	090630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2875	-15	5	-0.52	4276020	1484	5.50	2890	2890	2875	3755	2025	2890	2881.42	0.37	-687	2946	2917	2861	2832	2776	2932	2847	93	865	500	2080	5	1	18672816	537	5.17	0.53	12	0.01	556.00	5453.00	4940	20240116	-41.80	2710	20241101	6.09	4940	-41.80	20240116	2710	6.09	20241101	4940	-41.80	20240116	2710	6.09	20241101	2.20	N	092300	500	93 억	68557	N	N	N	N
154	20241104	160627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2890	75	2	2.66	76960405	26970	44.20	2815	2890	2805	3655	1975	2815	2853.56	0.39	-3393	2905	2860	2785	2740	2665	2882	2762	93	840	500	2020	5	1	18672816	540	5.20	0.53	12	0.14	556.00	5453.00	4940	20240116	-41.50	2710	20241101	6.64	4940	-41.50	20240116	2710	6.64	20241101	4940	-41.50	20240116	2710	6.64	20241101	2.23	N	092300	500	93 억	71915	N	N	N	N
155	20241104	150636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2885	70	2	2.49	71866920	25207	41.31	2815	2890	2805	3655	1975	2815	2851.07	0.39	-3231	2905	2860	2785	2740	2665	2882	2762	93	840	500	2020	5	1	18672816	539	5.19	0.53	12	0.13	556.00	5453.00	4940	20240116	-41.60	2710	20241101	6.46	4940	-41.60	20240116	2710	6.46	20241101	4940	-41.60	20240116	2710	6.46	20241101	2.23	N	092300	500	93 억	71915	N	N	N	N
156	20241104	140628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2890	75	2	2.66	66997550	23516	38.54	2815	2890	2805	3655	1975	2815	2849.02	0.39	-2895	2905	2860	2785	2740	2665	2882	2762	93	840	500	2020	5	1	18672816	540	5.20	0.53	12	0.13	556.00	5453.00	4940	20240116	-41.50	2710	20241101	6.64	4940	-41.50	20240116	2710	6.64	20241101	4940	-41.50	20240116	2710	6.64	20241101	2.23	N	092300	500	93 억	71915	N	N	N	N
157	20241104	130620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2870	55	2	1.95	61384275	21570	35.35	2815	2885	2805	3655	1975	2815	2845.82	0.39	-2240	2905	2860	2785	2740	2665	2882	2762	93	840	500	2020	5	1	18672816	536	5.16	0.53	12	0.12	556.00	5453.00	4940	20240116	-41.90	2710	20241101	5.90	4940	-41.90	20240116	2710	5.90	20241101	4940	-41.90	20240116	2710	5.90	20241101	2.23	N	092300	500	93 억	71915	N	N	N	N
158	20241104	120618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2875	60	2	2.13	52922645	18632	30.54	2815	2875	2805	3655	1975	2815	2840.42	0.39	-2240	2905	2860	2785	2740	2665	2882	2762	93	840	500	2020	5	1	18672816	537	5.17	0.53	12	0.10	556.00	5453.00	4940	20240116	-41.80	2710	20241101	6.09	4940	-41.80	20240116	2710	6.09	20241101	4940	-41.80	20240116	2710	6.09	20241101	2.23	N	092300	500	93 억	71915	N	N	N	N
159	20241104	110614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2870	55	2	1.95	48550265	17111	28.05	2815	2870	2805	3655	1975	2815	2837.37	0.39	-2181	2905	2860	2785	2740	2665	2882	2762	93	840	500	2020	5	1	18672816	536	5.16	0.53	12	0.09	556.00	5453.00	4940	20240116	-41.90	2710	20241101	5.90	4940	-41.90	20240116	2710	5.90	20241101	4940	-41.90	20240116	2710	5.90	20241101	2.23	N	092300	500	93 억	71915	N	N	N	N
160	20241104	100607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2860	45	2	1.60	31633300	11193	18.35	2815	2860	2805	3655	1975	2815	2826.17	0.39	-1790	2905	2860	2785	2740	2665	2882	2762	93	840	500	2020	5	1	18672816	534	5.14	0.52	12	0.06	556.00	5453.00	4940	20240116	-42.11	2710	20241101	5.54	4940	-42.11	20240116	2710	5.54	20241101	4940	-42.11	20240116	2710	5.54	20241101	2.23	N	092300	500	93 억	71915	N	N	N	N
161	20241104	090615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2835	20	2	0.71	3960455	1406	2.30	2815	2835	2810	3655	1975	2815	2816.82	0.39	179	2905	2860	2785	2740	2665	2882	2762	93	840	500	2020	5	1	18672816	529	5.10	0.52	12	0.01	556.00	5453.00	4940	20240116	-42.61	2710	20241101	4.61	4940	-42.61	20240116	2710	4.61	20241101	4940	-42.61	20240116	2710	4.61	20241101	2.23	N	092300	500	93 억	71915	N	N	N	N
162	20241101	160555	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2815	60	2	2.18	168239085	61012	142.67	2750	2830	2710	3580	1930	2755	2757.30	0.40	-3223	2798	2776	2763	2741	2728	2772	2737	93	825	500	1980	5	1	18672816	526	5.06	0.52	12	0.33	556.00	5453.00	4940	20240116	-43.02	2710	20241101	3.87	4940	-43.02	20240116	2710	3.87	20241101	4940	-43.02	20240116	2710	3.87	20241101	2.23	N	092300	500	93 억	75368	N	N	N	N
163	20241101	150609	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2820	65	2	2.36	156087615	56697	132.58	2750	2830	2710	3580	1930	2755	2753.01	0.40	-3184	2798	2776	2763	2741	2728	2772	2737	93	825	500	1980	5	1	18672816	527	5.07	0.52	12	0.30	556.00	5453.00	4940	20240116	-42.91	2710	20241101	4.06	4940	-42.91	20240116	2710	4.06	20241101	4940	-42.91	20240116	2710	4.06	20241101	2.23	N	092300	500	93 억	75368	N	N	N	N
164	20241101	140552	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2810	55	2	2.00	139640525	50864	118.94	2750	2810	2710	3580	1930	2755	2745.37	0.40	-3061	2798	2776	2763	2741	2728	2772	2737	93	825	500	1980	5	1	18672816	525	5.05	0.52	12	0.27	556.00	5453.00	4940	20240116	-43.12	2710	20241101	3.69	4940	-43.12	20240116	2710	3.69	20241101	4940	-43.12	20240116	2710	3.69	20241101	2.23	N	092300	500	93 억	75368	N	N	N	N
165	20241101	130701	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2750	-5	5	-0.18	77925155	28572	66.81	2750	2750	2710	3580	1930	2755	2727.33	0.40	379	2798	2776	2763	2741	2728	2772	2737	93	825	500	1980	5	1	18672816	514	4.95	0.50	12	0.15	556.00	5453.00	4940	20240116	-44.33	2710	20241101	1.48	4940	-44.33	20240116	2710	1.48	20241101	4940	-44.33	20240116	2710	1.48	20241101	2.23	N	092300	500	93 억	75368	N	N	N	N
166	20241101	120702	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2735	-20	5	-0.73	72782925	26697	62.43	2750	2750	2710	3580	1930	2755	2726.26	0.40	379	2798	2776	2763	2741	2728	2772	2737	93	825	500	1980	5	1	18672816	511	4.92	0.50	12	0.14	556.00	5453.00	4940	20240116	-44.64	2710	20241101	0.92	4940	-44.64	20240116	2710	0.92	20241101	4940	-44.64	20240116	2710	0.92	20241101	2.23	N	092300	500	93 억	75368	N	N	N	N
167	20241101	110659	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2730	-25	5	-0.91	51586975	18934	44.27	2750	2750	2710	3580	1930	2755	2724.57	0.40	189	2798	2776	2763	2741	2728	2772	2737	93	825	500	1980	5	1	18672816	510	4.91	0.50	12	0.10	556.00	5453.00	4940	20240116	-44.74	2710	20241101	0.74	4940	-44.74	20240116	2710	0.74	20241101	4940	-44.74	20240116	2710	0.74	20241101	2.23	N	092300	500	93 억	75368	N	N	N	N
168	20241101	100701	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2740	-15	5	-0.54	46469035	17061	39.89	2750	2750	2710	3580	1930	2755	2723.70	0.40	-56	2798	2776	2763	2741	2728	2772	2737	93	825	500	1980	5	1	18672816	512	4.93	0.50	12	0.09	556.00	5453.00	4940	20240116	-44.53	2710	20241101	1.11	4940	-44.53	20240116	2710	1.11	20241101	4940	-44.53	20240116	2710	1.11	20241101	2.23	N	092300	500	93 억	75368	N	N	N	N
169	20241101	090658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2750	-5	5	-0.18	3289910	1197	2.80	2750	2750	2745	3580	1930	2755	2748.46	0.40	-165	2798	2776	2763	2741	2728	2772	2737	93	825	500	1980	5	1	18672816	514	4.95	0.50	12	0.01	556.00	5453.00	4940	20240116	-44.33	2725	20240805	0.92	4940	-44.33	20240116	2725	0.92	20240805	4940	-44.33	20240116	2725	0.92	20240805	2.23	N	092300	500	93 억	75368	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History