KissMeData/096870/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	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160809	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2485	-15	5	-0.60	50410390	20054	555.97	2500	2550	2485	3250	1750	2500	2513.73	2.39	334	2550	2525	2510	2485	2470	2517	2477	33	750	500	1750	5	1	6678400	166	-118.33	1.09	12	0.30	-21.00	2287.00	3325	20240415	-25.26	2150	20241025	15.58	3325	-25.26	20240415	2150	15.58	20241025	3325	-25.26	20240415	2150	15.58	20241025	N	096870	500	33 억	159378	N	N	N	N
3	20241129	150828	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2485	-15	5	-0.60	47073035	18711	518.74	2500	2550	2485	3250	1750	2500	2515.79	2.39	1512	2550	2525	2510	2485	2470	2517	2477	33	750	500	1750	5	1	6678400	166	-118.33	1.09	12	0.28	-21.00	2287.00	3325	20240415	-25.26	2150	20241025	15.58	3325	-25.26	20240415	2150	15.58	20241025	3325	-25.26	20240415	2150	15.58	20241025	N	096870	500	33 억	159378	N	N	N	N
4	20241129	140830	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2545	45	2	1.80	35297440	13995	388.00	2500	2550	2500	3250	1750	2500	2522.15	2.39	-48	2550	2525	2510	2485	2470	2517	2477	33	750	500	1750	5	1	6678400	170	-121.19	1.11	12	0.21	-21.00	2287.00	3325	20240415	-23.46	2150	20241025	18.37	3325	-23.46	20240415	2150	18.37	20241025	3325	-23.46	20240415	2150	18.37	20241025	N	096870	500	33 억	159378	N	N	N	N
5	20241129	130828	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2550	50	2	2.00	33337425	13226	366.68	2500	2550	2500	3250	1750	2500	2520.60	2.39	-51	2550	2525	2510	2485	2470	2517	2477	33	750	500	1750	5	1	6678400	170	-121.43	1.11	12	0.20	-21.00	2287.00	3325	20240415	-23.31	2150	20241025	18.60	3325	-23.31	20240415	2150	18.60	20241025	3325	-23.31	20240415	2150	18.60	20241025	N	096870	500	33 억	159378	N	N	N	N
6	20241129	120830	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2550	50	2	2.00	32032935	12714	352.48	2500	2550	2500	3250	1750	2500	2519.50	2.39	-51	2550	2525	2510	2485	2470	2517	2477	33	750	500	1750	5	1	6678400	170	-121.43	1.11	12	0.19	-21.00	2287.00	3325	20240415	-23.31	2150	20241025	18.60	3325	-23.31	20240415	2150	18.60	20241025	3325	-23.31	20240415	2150	18.60	20241025	N	096870	500	33 억	159378	N	N	N	N
7	20241129	110831	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2540	40	2	1.60	30129745	11966	331.74	2500	2545	2500	3250	1750	2500	2517.95	2.39	-24	2550	2525	2510	2485	2470	2517	2477	33	750	500	1750	5	1	6678400	170	-120.95	1.11	12	0.18	-21.00	2287.00	3325	20240415	-23.61	2150	20241025	18.14	3325	-23.61	20240415	2150	18.14	20241025	3325	-23.61	20240415	2150	18.14	20241025	N	096870	500	33 억	159378	N	N	N	N
8	20241129	100825	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2535	35	2	1.40	17374065	6944	192.51	2500	2540	2500	3250	1750	2500	2502.03	2.39	-108	2550	2525	2510	2485	2470	2517	2477	33	750	500	1750	5	1	6678400	169	-120.71	1.11	12	0.10	-21.00	2287.00	3325	20240415	-23.76	2150	20241025	17.91	3325	-23.76	20240415	2150	17.91	20241025	3325	-23.76	20240415	2150	17.91	20241025	N	096870	500	33 억	159378	N	N	N	N
9	20241129	090829	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2500	0	3	0.00	14922500	5969	165.48	2500	2500	2500	3250	1750	2500	2500.00	2.39	-103	2550	2525	2510	2485	2470	2517	2477	33	750	500	1750	5	1	6678400	167	-119.05	1.09	12	0.09	-21.00	2287.00	3325	20240415	-24.81	2150	20241025	16.28	3325	-24.81	20240415	2150	16.28	20241025	3325	-24.81	20240415	2150	16.28	20241025	N	096870	500	33 억	159378	N	N	N	N
10	20241128	160817	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2500	-35	5	-1.38	9123355	3607	47.67	2535	2535	2495	3295	1775	2535	2529.35	2.39	53	2685	2610	2545	2470	2405	2647	2507	33	760	500	1770	5	1	6678400	167	-119.05	1.09	12	0.05	-21.00	2287.00	3325	20240415	-24.81	2150	20241025	16.28	3325	-24.81	20240415	2150	16.28	20241025	3325	-24.81	20240415	2150	16.28	20241025	N	096870	500	33 억	159333	N	N	N	N
11	20241128	150833	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2530	-5	5	-0.20	7699555	3040	40.17	2535	2535	2495	3295	1775	2535	2532.75	2.39	45	2685	2610	2545	2470	2405	2647	2507	33	760	500	1770	5	1	6678400	169	-120.48	1.11	12	0.05	-21.00	2287.00	3325	20240415	-23.91	2150	20241025	17.67	3325	-23.91	20240415	2150	17.67	20241025	3325	-23.91	20240415	2150	17.67	20241025	N	096870	500	33 억	159333	N	N	N	N
12	20241128	140830	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2530	-5	5	-0.20	6782905	2678	35.39	2535	2535	2495	3295	1775	2535	2532.82	2.39	45	2685	2610	2545	2470	2405	2647	2507	33	760	500	1770	5	1	6678400	169	-120.48	1.11	12	0.04	-21.00	2287.00	3325	20240415	-23.91	2150	20241025	17.67	3325	-23.91	20240415	2150	17.67	20241025	3325	-23.91	20240415	2150	17.67	20241025	N	096870	500	33 억	159333	N	N	N	N
13	20241128	130829	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2530	-5	5	-0.20	6443880	2544	33.62	2535	2535	2495	3295	1775	2535	2532.97	2.39	45	2685	2610	2545	2470	2405	2647	2507	33	760	500	1770	5	1	6678400	169	-120.48	1.11	12	0.04	-21.00	2287.00	3325	20240415	-23.91	2150	20241025	17.67	3325	-23.91	20240415	2150	17.67	20241025	3325	-23.91	20240415	2150	17.67	20241025	N	096870	500	33 억	159333	N	N	N	N
14	20241128	120832	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2525	-10	5	-0.39	6066910	2395	31.65	2535	2535	2495	3295	1775	2535	2533.16	2.39	45	2685	2610	2545	2470	2405	2647	2507	33	760	500	1770	5	1	6678400	169	-120.24	1.10	12	0.04	-21.00	2287.00	3325	20240415	-24.06	2150	20241025	17.44	3325	-24.06	20240415	2150	17.44	20241025	3325	-24.06	20240415	2150	17.44	20241025	N	096870	500	33 억	159333	N	N	N	N
15	20241128	110835	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2530	-5	5	-0.20	6044185	2386	31.53	2535	2535	2495	3295	1775	2535	2533.19	2.39	53	2685	2610	2545	2470	2405	2647	2507	33	760	500	1770	5	1	6678400	169	-120.48	1.11	12	0.04	-21.00	2287.00	3325	20240415	-23.91	2150	20241025	17.67	3325	-23.91	20240415	2150	17.67	20241025	3325	-23.91	20240415	2150	17.67	20241025	N	096870	500	33 억	159333	N	N	N	N
16	20241128	100832	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2530	-5	5	-0.20	6044185	2386	31.53	2535	2535	2495	3295	1775	2535	2533.19	2.39	53	2685	2610	2545	2470	2405	2647	2507	33	760	500	1770	5	1	6678400	169	-120.48	1.11	12	0.04	-21.00	2287.00	3325	20240415	-23.91	2150	20241025	17.67	3325	-23.91	20240415	2150	17.67	20241025	3325	-23.91	20240415	2150	17.67	20241025	N	096870	500	33 억	159333	N	N	N	N
17	20241128	090829	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2520	-15	5	-0.59	5868485	2316	30.61	2535	2535	2495	3295	1775	2535	2533.89	2.39	48	2685	2610	2545	2470	2405	2647	2507	33	760	500	1770	5	1	6678400	168	-120.00	1.10	12	0.03	-21.00	2287.00	3325	20240415	-24.21	2150	20241025	17.21	3325	-24.21	20240415	2150	17.21	20241025	3325	-24.21	20240415	2150	17.21	20241025	N	096870	500	33 억	159333	N	N	N	N
18	20241127	160810	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2535	15	2	0.60	19091145	7567	212.26	2520	2620	2480	3275	1765	2520	2522.95	2.39	-109	2556	2537	2506	2487	2456	2547	2497	33	755	500	1760	5	1	6678400	169	-120.71	1.11	12	0.11	-21.00	2287.00	3325	20240415	-23.76	2150	20241025	17.91	3325	-23.76	20240415	2150	17.91	20241025	3325	-23.76	20240415	2150	17.91	20241025	N	096870	500	33 억	159450	N	N	N	N
19	20241127	150825	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2530	10	2	0.40	18883415	7485	209.96	2520	2620	2480	3275	1765	2520	2522.83	2.39	-117	2556	2537	2506	2487	2456	2547	2497	33	755	500	1760	5	1	6678400	169	-120.48	1.11	12	0.11	-21.00	2287.00	3325	20240415	-23.91	2150	20241025	17.67	3325	-23.91	20240415	2150	17.67	20241025	3325	-23.91	20240415	2150	17.67	20241025	N	096870	500	33 억	159450	N	N	N	N
20	20241127	140824	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2520	0	3	0.00	16517045	6548	183.67	2520	2620	2480	3275	1765	2520	2522.46	2.39	-64	2556	2537	2506	2487	2456	2547	2497	33	755	500	1760	5	1	6678400	168	-120.00	1.10	12	0.10	-21.00	2287.00	3325	20240415	-24.21	2150	20241025	17.21	3325	-24.21	20240415	2150	17.21	20241025	3325	-24.21	20240415	2150	17.21	20241025	N	096870	500	33 억	159450	N	N	N	N
21	20241127	130819	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2515	-5	5	-0.20	14264395	5651	158.51	2520	2620	2480	3275	1765	2520	2524.22	2.39	-46	2556	2537	2506	2487	2456	2547	2497	33	755	500	1760	5	1	6678400	168	-119.76	1.10	12	0.08	-21.00	2287.00	3325	20240415	-24.36	2150	20241025	16.98	3325	-24.36	20240415	2150	16.98	20241025	3325	-24.36	20240415	2150	16.98	20241025	N	096870	500	33 억	159450	N	N	N	N
22	20241127	120827	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2485	-35	5	-1.39	13581205	5379	150.88	2520	2620	2480	3275	1765	2520	2524.86	2.39	-46	2556	2537	2506	2487	2456	2547	2497	33	755	500	1760	5	1	6678400	166	-118.33	1.09	12	0.08	-21.00	2287.00	3325	20240415	-25.26	2150	20241025	15.58	3325	-25.26	20240415	2150	15.58	20241025	3325	-25.26	20240415	2150	15.58	20241025	N	096870	500	33 억	159450	N	N	N	N
23	20241127	110823	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2520	0	3	0.00	13576210	5377	150.83	2520	2620	2480	3275	1765	2520	2524.87	2.39	-46	2556	2537	2506	2487	2456	2547	2497	33	755	500	1760	5	1	6678400	168	-120.00	1.10	12	0.08	-21.00	2287.00	3325	20240415	-24.21	2150	20241025	17.21	3325	-24.21	20240415	2150	17.21	20241025	3325	-24.21	20240415	2150	17.21	20241025	N	096870	500	33 억	159450	N	N	N	N
24	20241127	100824	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2480	-40	5	-1.59	13408375	5310	148.95	2520	2620	2480	3275	1765	2520	2525.12	2.39	-11	2556	2537	2506	2487	2456	2547	2497	33	755	500	1760	5	1	6678400	166	-118.10	1.08	12	0.08	-21.00	2287.00	3325	20240415	-25.41	2150	20241025	15.35	3325	-25.41	20240415	2150	15.35	20241025	3325	-25.41	20240415	2150	15.35	20241025	N	096870	500	33 억	159450	N	N	N	N
25	20241127	090822	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2595	75	2	2.98	8594035	3391	95.12	2520	2620	2515	3275	1765	2520	2534.37	2.39	6	2556	2537	2506	2487	2456	2547	2497	33	755	500	1760	5	1	6678400	173	-123.57	1.13	12	0.05	-21.00	2287.00	3325	20240415	-21.95	2150	20241025	20.70	3325	-21.95	20240415	2150	20.70	20241025	3325	-21.95	20240415	2150	20.70	20241025	N	096870	500	33 억	159450	N	N	N	N
26	20241126	160812	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2520	45	2	1.82	8926430	3565	25.81	2490	2525	2475	3215	1735	2475	2503.90	2.39	20	2538	2506	2478	2446	2418	2522	2462	33	740	500	1730	5	1	6678400	168	-120.00	1.10	12	0.05	-21.00	2287.00	3325	20240415	-24.21	2150	20241025	17.21	3325	-24.21	20240415	2150	17.21	20241025	3325	-24.21	20240415	2150	17.21	20241025	N	096870	500	33 억	159438	N	N	N	N
27	20241126	150820	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2500	25	2	1.01	3686630	1482	10.73	2490	2520	2475	3215	1735	2475	2487.60	2.39	15	2538	2506	2478	2446	2418	2522	2462	33	740	500	1730	5	1	6678400	167	-119.05	1.09	12	0.02	-21.00	2287.00	3325	20240415	-24.81	2150	20241025	16.28	3325	-24.81	20240415	2150	16.28	20241025	3325	-24.81	20240415	2150	16.28	20241025	N	096870	500	33 억	159438	N	N	N	N
28	20241126	140818	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2500	25	2	1.01	3686630	1482	10.73	2490	2520	2475	3215	1735	2475	2487.60	2.39	15	2538	2506	2478	2446	2418	2522	2462	33	740	500	1730	5	1	6678400	167	-119.05	1.09	12	0.02	-21.00	2287.00	3325	20240415	-24.81	2150	20241025	16.28	3325	-24.81	20240415	2150	16.28	20241025	3325	-24.81	20240415	2150	16.28	20241025	N	096870	500	33 억	159438	N	N	N	N
29	20241126	130816	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2515	40	2	1.62	3676630	1478	10.70	2490	2520	2475	3215	1735	2475	2487.57	2.39	15	2538	2506	2478	2446	2418	2522	2462	33	740	500	1730	5	1	6678400	168	-119.76	1.10	12	0.02	-21.00	2287.00	3325	20240415	-24.36	2150	20241025	16.98	3325	-24.36	20240415	2150	16.98	20241025	3325	-24.36	20240415	2150	16.98	20241025	N	096870	500	33 억	159438	N	N	N	N
30	20241126	120822	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2485	10	2	0.40	3295635	1325	9.59	2490	2520	2475	3215	1735	2475	2487.27	2.39	1	2538	2506	2478	2446	2418	2522	2462	33	740	500	1730	5	1	6678400	166	-118.33	1.09	12	0.02	-21.00	2287.00	3325	20240415	-25.26	2150	20241025	15.58	3325	-25.26	20240415	2150	15.58	20241025	3325	-25.26	20240415	2150	15.58	20241025	N	096870	500	33 억	159438	N	N	N	N
31	20241126	110826	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2485	10	2	0.40	3250905	1307	9.46	2490	2520	2475	3215	1735	2475	2487.30	2.39	1	2538	2506	2478	2446	2418	2522	2462	33	740	500	1730	5	1	6678400	166	-118.33	1.09	12	0.02	-21.00	2287.00	3325	20240415	-25.26	2150	20241025	15.58	3325	-25.26	20240415	2150	15.58	20241025	3325	-25.26	20240415	2150	15.58	20241025	N	096870	500	33 억	159438	N	N	N	N
32	20241126	100830	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2490	15	2	0.61	2556435	1028	7.44	2490	2520	2475	3215	1735	2475	2486.80	2.39	1	2538	2506	2478	2446	2418	2522	2462	33	740	500	1730	5	1	6678400	166	-118.57	1.09	12	0.02	-21.00	2287.00	3325	20240415	-25.11	2150	20241025	15.81	3325	-25.11	20240415	2150	15.81	20241025	3325	-25.11	20240415	2150	15.81	20241025	N	096870	500	33 억	159438	N	N	N	N
33	20241126	090821	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2485	10	2	0.40	762400	308	2.23	2490	2490	2475	3215	1735	2475	2475.32	2.39	-27	2538	2506	2478	2446	2418	2522	2462	33	740	500	1730	5	1	6678400	166	-118.33	1.09	12	0.00	-21.00	2287.00	3325	20240415	-25.26	2150	20241025	15.58	3325	-25.26	20240415	2150	15.58	20241025	3325	-25.26	20240415	2150	15.58	20241025	N	096870	500	33 억	159438	N	N	N	N
34	20241125	160801	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2475	10	2	0.41	34278550	13812	159.11	2465	2510	2450	3200	1730	2465	2481.79	2.39	79	2551	2507	2456	2412	2361	2530	2435	33	735	500	1720	5	1	6678400	165	-117.86	1.08	12	0.21	-21.00	2287.00	3325	20240415	-25.56	2150	20241025	15.12	3325	-25.56	20240415	2150	15.12	20241025	3325	-25.56	20240415	2150	15.12	20241025	N	096870	500	33 억	159359	N	N	N	N
35	20241125	150817	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2475	10	2	0.41	33086780	13334	153.60	2465	2500	2450	3200	1730	2465	2481.38	2.39	148	2551	2507	2456	2412	2361	2530	2435	33	735	500	1720	5	1	6678400	165	-117.86	1.08	12	0.20	-21.00	2287.00	3325	20240415	-25.56	2150	20241025	15.12	3325	-25.56	20240415	2150	15.12	20241025	3325	-25.56	20240415	2150	15.12	20241025	N	096870	500	33 억	159359	N	N	N	N
36	20241125	140815	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2495	30	2	1.22	26044075	10506	121.02	2465	2495	2450	3200	1730	2465	2478.97	2.39	237	2551	2507	2456	2412	2361	2530	2435	33	735	500	1720	5	1	6678400	167	-118.81	1.09	12	0.16	-21.00	2287.00	3325	20240415	-24.96	2150	20241025	16.05	3325	-24.96	20240415	2150	16.05	20241025	3325	-24.96	20240415	2150	16.05	20241025	N	096870	500	33 억	159359	N	N	N	N
37	20241125	130808	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2475	10	2	0.41	24846485	10026	115.49	2465	2495	2450	3200	1730	2465	2478.21	2.39	237	2551	2507	2456	2412	2361	2530	2435	33	735	500	1720	5	1	6678400	165	-117.86	1.08	12	0.15	-21.00	2287.00	3325	20240415	-25.56	2150	20241025	15.12	3325	-25.56	20240415	2150	15.12	20241025	3325	-25.56	20240415	2150	15.12	20241025	N	096870	500	33 억	159359	N	N	N	N
38	20241125	120818	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2495	30	2	1.22	23359815	9429	108.62	2465	2495	2450	3200	1730	2465	2477.44	2.39	237	2551	2507	2456	2412	2361	2530	2435	33	735	500	1720	5	1	6678400	167	-118.81	1.09	12	0.14	-21.00	2287.00	3325	20240415	-24.96	2150	20241025	16.05	3325	-24.96	20240415	2150	16.05	20241025	3325	-24.96	20240415	2150	16.05	20241025	N	096870	500	33 억	159359	N	N	N	N
39	20241125	110812	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2490	25	2	1.01	14361845	5812	66.95	2465	2495	2450	3200	1730	2465	2471.07	2.39	179	2551	2507	2456	2412	2361	2530	2435	33	735	500	1720	5	1	6678400	166	-118.57	1.09	12	0.09	-21.00	2287.00	3325	20240415	-25.11	2150	20241025	15.81	3325	-25.11	20240415	2150	15.81	20241025	3325	-25.11	20240415	2150	15.81	20241025	N	096870	500	33 억	159359	N	N	N	N
40	20241125	100802	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2485	20	2	0.81	12555220	5085	58.58	2465	2495	2450	3200	1730	2465	2469.07	2.39	152	2551	2507	2456	2412	2361	2530	2435	33	735	500	1720	5	1	6678400	166	-118.33	1.09	12	0.08	-21.00	2287.00	3325	20240415	-25.26	2150	20241025	15.58	3325	-25.26	20240415	2150	15.58	20241025	3325	-25.26	20240415	2150	15.58	20241025	N	096870	500	33 억	159359	N	N	N	N
41	20241125	090803	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2495	30	2	1.22	11828970	4792	55.20	2465	2495	2450	3200	1730	2465	2468.48	2.39	109	2551	2507	2456	2412	2361	2530	2435	33	735	500	1720	5	1	6678400	167	-118.81	1.09	12	0.07	-21.00	2287.00	3325	20240415	-24.96	2150	20241025	16.05	3325	-24.96	20240415	2150	16.05	20241025	3325	-24.96	20240415	2150	16.05	20241025	N	096870	500	33 억	159359	N	N	N	N
42	20241122	160720	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2465	60	2	2.49	21163245	8680	129.36	2405	2500	2405	3125	1685	2405	2438.16	2.39	-50	2465	2435	2420	2390	2375	2427	2382	33	720	500	1680	5	1	6678400	165	-117.38	1.08	12	0.13	-21.00	2287.00	3325	20240415	-25.86	2150	20241025	14.65	3325	-25.86	20240415	2150	14.65	20241025	3325	-25.86	20240415	2150	14.65	20241025	N	096870	500	33 억	159409	N	N	N	N
43	20241122	150730	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2460	55	2	2.29	17742845	7291	108.66	2405	2500	2405	3125	1685	2405	2433.53	2.39	-48	2465	2435	2420	2390	2375	2427	2382	33	720	500	1680	5	1	6678400	164	-117.14	1.08	12	0.11	-21.00	2287.00	3325	20240415	-26.02	2150	20241025	14.42	3325	-26.02	20240415	2150	14.42	20241025	3325	-26.02	20240415	2150	14.42	20241025	N	096870	500	33 억	159409	N	N	N	N
44	20241122	140732	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2430	25	2	1.04	17479810	7183	107.05	2405	2500	2405	3125	1685	2405	2433.50	2.39	-48	2465	2435	2420	2390	2375	2427	2382	33	720	500	1680	5	1	6678400	162	-115.71	1.06	12	0.11	-21.00	2287.00	3325	20240415	-26.92	2150	20241025	13.02	3325	-26.92	20240415	2150	13.02	20241025	3325	-26.92	20240415	2150	13.02	20241025	N	096870	500	33 억	159409	N	N	N	N
45	20241122	130729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2435	30	2	1.25	17431085	7163	106.75	2405	2500	2405	3125	1685	2405	2433.49	2.39	-50	2465	2435	2420	2390	2375	2427	2382	33	720	500	1680	5	1	6678400	163	-115.95	1.06	12	0.11	-21.00	2287.00	3325	20240415	-26.77	2150	20241025	13.26	3325	-26.77	20240415	2150	13.26	20241025	3325	-26.77	20240415	2150	13.26	20241025	N	096870	500	33 억	159409	N	N	N	N
46	20241122	120733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2460	55	2	2.29	12842450	5301	79.00	2405	2500	2405	3125	1685	2405	2422.65	2.39	-50	2465	2435	2420	2390	2375	2427	2382	33	720	500	1680	5	1	6678400	164	-117.14	1.08	12	0.08	-21.00	2287.00	3325	20240415	-26.02	2150	20241025	14.42	3325	-26.02	20240415	2150	14.42	20241025	3325	-26.02	20240415	2150	14.42	20241025	N	096870	500	33 억	159409	N	N	N	N
47	20241122	110726	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2460	55	2	2.29	12842450	5301	79.00	2405	2500	2405	3125	1685	2405	2422.65	2.39	-50	2465	2435	2420	2390	2375	2427	2382	33	720	500	1680	5	1	6678400	164	-117.14	1.08	12	0.08	-21.00	2287.00	3325	20240415	-26.02	2150	20241025	14.42	3325	-26.02	20240415	2150	14.42	20241025	3325	-26.02	20240415	2150	14.42	20241025	N	096870	500	33 억	159409	N	N	N	N
48	20241122	100741	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2415	10	2	0.42	12827690	5295	78.91	2405	2500	2405	3125	1685	2405	2422.60	2.39	-44	2465	2435	2420	2390	2375	2427	2382	33	720	500	1680	5	1	6678400	161	-115.00	1.06	12	0.08	-21.00	2287.00	3325	20240415	-27.37	2150	20241025	12.33	3325	-27.37	20240415	2150	12.33	20241025	3325	-27.37	20240415	2150	12.33	20241025	N	096870	500	33 억	159409	N	N	N	N
49	20241122	090734	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2500	95	2	3.95	9928325	4101	61.12	2405	2500	2405	3125	1685	2405	2420.95	2.39	-30	2465	2435	2420	2390	2375	2427	2382	33	720	500	1680	5	1	6678400	167	-119.05	1.09	12	0.06	-21.00	2287.00	3325	20240415	-24.81	2150	20241025	16.28	3325	-24.81	20240415	2150	16.28	20241025	3325	-24.81	20240415	2150	16.28	20241025	N	096870	500	33 억	159409	N	N	N	N
50	20241121	160726	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2405	-35	5	-1.43	16343270	6710	51.04	2440	2450	2405	3170	1710	2440	2435.66	2.39	-139	2580	2510	2455	2385	2330	2482	2357	33	730	500	1700	5	1	6678400	161	-114.52	1.05	12	0.10	-21.00	2287.00	3325	20240415	-27.67	2150	20241025	11.86	3325	-27.67	20240415	2150	11.86	20241025	3325	-27.67	20240415	2150	11.86	20241025	N	096870	500	33 억	159527	N	N	N	N
51	20241121	150742	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2405	-35	5	-1.43	15273045	6265	47.66	2440	2450	2405	3170	1710	2440	2437.84	2.39	-139	2580	2510	2455	2385	2330	2482	2357	33	730	500	1700	5	1	6678400	161	-114.52	1.05	12	0.09	-21.00	2287.00	3325	20240415	-27.67	2150	20241025	11.86	3325	-27.67	20240415	2150	11.86	20241025	3325	-27.67	20240415	2150	11.86	20241025	N	096870	500	33 억	159527	N	N	N	N
52	20241121	140743	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2405	-35	5	-1.43	14774630	6058	46.08	2440	2450	2405	3170	1710	2440	2438.86	2.39	-146	2580	2510	2455	2385	2330	2482	2357	33	730	500	1700	5	1	6678400	161	-114.52	1.05	12	0.09	-21.00	2287.00	3325	20240415	-27.67	2150	20241025	11.86	3325	-27.67	20240415	2150	11.86	20241025	3325	-27.67	20240415	2150	11.86	20241025	N	096870	500	33 억	159527	N	N	N	N
53	20241121	130734	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2440	0	3	0.00	14670640	6015	45.76	2440	2450	2420	3170	1710	2440	2439.01	2.39	-143	2580	2510	2455	2385	2330	2482	2357	33	730	500	1700	5	1	6678400	163	-116.19	1.07	12	0.09	-21.00	2287.00	3325	20240415	-26.62	2150	20241025	13.49	3325	-26.62	20240415	2150	13.49	20241025	3325	-26.62	20240415	2150	13.49	20241025	N	096870	500	33 억	159527	N	N	N	N
54	20241121	120735	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2435	-5	5	-0.20	14063080	5766	43.86	2440	2450	2420	3170	1710	2440	2438.97	2.39	-143	2580	2510	2455	2385	2330	2482	2357	33	730	500	1700	5	1	6678400	163	-115.95	1.06	12	0.09	-21.00	2287.00	3325	20240415	-26.77	2150	20241025	13.26	3325	-26.77	20240415	2150	13.26	20241025	3325	-26.77	20240415	2150	13.26	20241025	N	096870	500	33 억	159527	N	N	N	N
55	20241121	110737	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2440	0	3	0.00	13794700	5656	43.02	2440	2450	2420	3170	1710	2440	2438.95	2.39	-133	2580	2510	2455	2385	2330	2482	2357	33	730	500	1700	5	1	6678400	163	-116.19	1.07	12	0.08	-21.00	2287.00	3325	20240415	-26.62	2150	20241025	13.49	3325	-26.62	20240415	2150	13.49	20241025	3325	-26.62	20240415	2150	13.49	20241025	N	096870	500	33 억	159527	N	N	N	N
56	20241121	100737	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2450	10	2	0.41	13750780	5638	42.89	2440	2450	2420	3170	1710	2440	2438.95	2.39	-115	2580	2510	2455	2385	2330	2482	2357	33	730	500	1700	5	1	6678400	164	-116.67	1.07	12	0.08	-21.00	2287.00	3325	20240415	-26.32	2150	20241025	13.95	3325	-26.32	20240415	2150	13.95	20241025	3325	-26.32	20240415	2150	13.95	20241025	N	096870	500	33 억	159527	N	N	N	N
57	20241121	090736	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2440	0	3	0.00	9030440	3701	28.15	2440	2440	2440	3170	1710	2440	2440.00	2.39	-99	2580	2510	2455	2385	2330	2482	2357	33	730	500	1700	5	1	6678400	163	-116.19	1.07	12	0.06	-21.00	2287.00	3325	20240415	-26.62	2150	20241025	13.49	3325	-26.62	20240415	2150	13.49	20241025	3325	-26.62	20240415	2150	13.49	20241025	N	096870	500	33 억	159527	N	N	N	N
58	20241120	160731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2440	-35	5	-1.41	32127150	13146	85.75	2475	2525	2400	3215	1735	2475	2443.87	2.40	-517	2518	2496	2453	2431	2388	2507	2442	33	740	500	1730	5	1	6678400	163	-116.19	1.07	12	0.20	-21.00	2287.00	3325	20240415	-26.62	2150	20241025	13.49	3325	-26.62	20240415	2150	13.49	20241025	3325	-26.62	20240415	2150	13.49	20241025	N	096870	500	33 억	160030	N	N	N	N
59	20241120	150741	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2475	0	3	0.00	19610805	7960	51.92	2475	2525	2410	3215	1735	2475	2463.67	2.40	-536	2518	2496	2453	2431	2388	2507	2442	33	740	500	1730	5	1	6678400	165	-117.86	1.08	12	0.12	-21.00	2287.00	3325	20240415	-25.56	2150	20241025	15.12	3325	-25.56	20240415	2150	15.12	20241025	3325	-25.56	20240415	2150	15.12	20241025	N	096870	500	33 억	160030	N	N	N	N
60	20241120	140742	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2435	-40	5	-1.62	14115135	5721	37.32	2475	2525	2410	3215	1735	2475	2467.25	2.40	-432	2518	2496	2453	2431	2388	2507	2442	33	740	500	1730	5	1	6678400	163	-115.95	1.06	12	0.09	-21.00	2287.00	3325	20240415	-26.77	2150	20241025	13.26	3325	-26.77	20240415	2150	13.26	20241025	3325	-26.77	20240415	2150	13.26	20241025	N	096870	500	33 억	160030	N	N	N	N
61	20241120	130744	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2470	-5	5	-0.20	14112700	5720	37.31	2475	2525	2410	3215	1735	2475	2467.26	2.40	-432	2518	2496	2453	2431	2388	2507	2442	33	740	500	1730	5	1	6678400	165	-117.62	1.08	12	0.09	-21.00	2287.00	3325	20240415	-25.71	2150	20241025	14.88	3325	-25.71	20240415	2150	14.88	20241025	3325	-25.71	20240415	2150	14.88	20241025	N	096870	500	33 억	160030	N	N	N	N
62	20241120	120742	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2420	-55	5	-2.22	14110230	5719	37.31	2475	2525	2410	3215	1735	2475	2467.25	2.40	-431	2518	2496	2453	2431	2388	2507	2442	33	740	500	1730	5	1	6678400	162	-115.24	1.06	12	0.09	-21.00	2287.00	3325	20240415	-27.22	2150	20241025	12.56	3325	-27.22	20240415	2150	12.56	20241025	3325	-27.22	20240415	2150	12.56	20241025	N	096870	500	33 억	160030	N	N	N	N
63	20241120	110744	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2420	-55	5	-2.22	14110230	5719	37.31	2475	2525	2410	3215	1735	2475	2467.25	2.40	-431	2518	2496	2453	2431	2388	2507	2442	33	740	500	1730	5	1	6678400	162	-115.24	1.06	12	0.09	-21.00	2287.00	3325	20240415	-27.22	2150	20241025	12.56	3325	-27.22	20240415	2150	12.56	20241025	3325	-27.22	20240415	2150	12.56	20241025	N	096870	500	33 억	160030	N	N	N	N
64	20241120	100743	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2455	-20	5	-0.81	11679055	4718	30.78	2475	2525	2410	3215	1735	2475	2475.42	2.40	-431	2518	2496	2453	2431	2388	2507	2442	33	740	500	1730	5	1	6678400	164	-116.90	1.07	12	0.07	-21.00	2287.00	3325	20240415	-26.17	2150	20241025	14.19	3325	-26.17	20240415	2150	14.19	20241025	3325	-26.17	20240415	2150	14.19	20241025	N	096870	500	33 억	160030	N	N	N	N
65	20241120	090741	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2410	-65	5	-2.63	8273835	3346	21.83	2475	2485	2410	3215	1735	2475	2472.75	2.40	-528	2518	2496	2453	2431	2388	2507	2442	33	740	500	1730	5	1	6678400	161	-114.76	1.05	12	0.05	-21.00	2287.00	3325	20240415	-27.52	2150	20241025	12.09	3325	-27.52	20240415	2150	12.09	20241025	3325	-27.52	20240415	2150	12.09	20241025	N	096870	500	33 억	160030	N	N	N	N
66	20241119	160701	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2475	5	2	0.20	37729070	15329	45.84	2470	2475	2410	3210	1730	2470	2459.41	2.41	-791	2553	2511	2428	2386	2303	2532	2407	33	740	500	1720	5	1	6678400	165	-117.86	1.08	12	0.23	-21.00	2287.00	3325	20240415	-25.56	2150	20241025	15.12	3325	-25.56	20240415	2150	15.12	20241025	3325	-25.56	20240415	2150	15.12	20241025	N	096870	500	33 억	160821	N	N	N	N
67	20241119	150713	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2450	-20	5	-0.81	31799270	12933	38.68	2470	2470	2410	3210	1730	2470	2458.77	2.41	-771	2553	2511	2428	2386	2303	2532	2407	33	740	500	1720	5	1	6678400	164	-116.67	1.07	12	0.19	-21.00	2287.00	3325	20240415	-26.32	2150	20241025	13.95	3325	-26.32	20240415	2150	13.95	20241025	3325	-26.32	20240415	2150	13.95	20241025	N	096870	500	33 억	160821	N	N	N	N
68	20241119	140712	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2460	-10	5	-0.40	29317175	11924	35.66	2470	2470	2410	3210	1730	2470	2458.67	2.41	-770	2553	2511	2428	2386	2303	2532	2407	33	740	500	1720	5	1	6678400	164	-117.14	1.08	12	0.18	-21.00	2287.00	3325	20240415	-26.02	2150	20241025	14.42	3325	-26.02	20240415	2150	14.42	20241025	3325	-26.02	20240415	2150	14.42	20241025	N	096870	500	33 억	160821	N	N	N	N
69	20241119	130714	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2440	-30	5	-1.21	29307335	11920	35.65	2470	2470	2410	3210	1730	2470	2458.67	2.41	-769	2553	2511	2428	2386	2303	2532	2407	33	740	500	1720	5	1	6678400	163	-116.19	1.07	12	0.18	-21.00	2287.00	3325	20240415	-26.62	2150	20241025	13.49	3325	-26.62	20240415	2150	13.49	20241025	3325	-26.62	20240415	2150	13.49	20241025	N	096870	500	33 억	160821	N	N	N	N
70	20241119	120705	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2465	-5	5	-0.20	25616650	10412	31.14	2470	2470	2410	3210	1730	2470	2460.30	2.41	-672	2553	2511	2428	2386	2303	2532	2407	33	740	500	1720	5	1	6678400	165	-117.38	1.08	12	0.16	-21.00	2287.00	3325	20240415	-25.86	2150	20241025	14.65	3325	-25.86	20240415	2150	14.65	20241025	3325	-25.86	20240415	2150	14.65	20241025	N	096870	500	33 억	160821	N	N	N	N
71	20241119	110715	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2465	-5	5	-0.20	24846870	10099	30.20	2470	2470	2410	3210	1730	2470	2460.33	2.41	-685	2553	2511	2428	2386	2303	2532	2407	33	740	500	1720	5	1	6678400	165	-117.38	1.08	12	0.15	-21.00	2287.00	3325	20240415	-25.86	2150	20241025	14.65	3325	-25.86	20240415	2150	14.65	20241025	3325	-25.86	20240415	2150	14.65	20241025	N	096870	500	33 억	160821	N	N	N	N
72	20241119	100734	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2460	-10	5	-0.40	24442730	9935	29.71	2470	2470	2410	3210	1730	2470	2460.26	2.41	-678	2553	2511	2428	2386	2303	2532	2407	33	740	500	1720	5	1	6678400	164	-117.14	1.08	12	0.15	-21.00	2287.00	3325	20240415	-26.02	2150	20241025	14.42	3325	-26.02	20240415	2150	14.42	20241025	3325	-26.02	20240415	2150	14.42	20241025	N	096870	500	33 억	160821	N	N	N	N
73	20241119	090727	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2440	-30	5	-1.21	15150195	6150	18.39	2470	2470	2420	3210	1730	2470	2463.45	2.41	-336	2553	2511	2428	2386	2303	2532	2407	33	740	500	1720	5	1	6678400	163	-116.19	1.07	12	0.09	-21.00	2287.00	3325	20240415	-26.62	2150	20241025	13.49	3325	-26.62	20240415	2150	13.49	20241025	3325	-26.62	20240415	2150	13.49	20241025	N	096870	500	33 억	160821	N	N	N	N
74	20241118	160705	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2470	125	2	5.33	81181445	33438	90.86	2345	2470	2345	3045	1645	2345	2427.82	2.42	-833	2451	2397	2316	2262	2181	2425	2290	33	700	500	1640	5	1	6678400	165	-117.62	1.08	12	0.50	-21.00	2287.00	3325	20240415	-25.71	2150	20241025	14.88	3325	-25.71	20240415	2150	14.88	20241025	3325	-25.71	20240415	2150	14.88	20241025	N	096870	500	33 억	161654	N	N	N	N
75	20241118	150712	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2430	85	2	3.62	67904020	28022	76.15	2345	2465	2345	3045	1645	2345	2423.24	2.42	-823	2451	2397	2316	2262	2181	2425	2290	33	700	500	1640	5	1	6678400	162	-115.71	1.06	12	0.42	-21.00	2287.00	3325	20240415	-26.92	2150	20241025	13.02	3325	-26.92	20240415	2150	13.02	20241025	3325	-26.92	20240415	2150	13.02	20241025	N	096870	500	33 억	161654	N	N	N	N
76	20241118	140715	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2440	95	2	4.05	65817450	27166	73.82	2345	2465	2345	3045	1645	2345	2422.79	2.42	-823	2451	2397	2316	2262	2181	2425	2290	33	700	500	1640	5	1	6678400	163	-116.19	1.07	12	0.41	-21.00	2287.00	3325	20240415	-26.62	2150	20241025	13.49	3325	-26.62	20240415	2150	13.49	20241025	3325	-26.62	20240415	2150	13.49	20241025	N	096870	500	33 억	161654	N	N	N	N
77	20241118	130712	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2435	90	2	3.84	26456695	11038	29.99	2345	2465	2345	3045	1645	2345	2396.87	2.42	-153	2451	2397	2316	2262	2181	2425	2290	33	700	500	1640	5	1	6678400	163	-115.95	1.06	12	0.17	-21.00	2287.00	3325	20240415	-26.77	2150	20241025	13.26	3325	-26.77	20240415	2150	13.26	20241025	3325	-26.77	20240415	2150	13.26	20241025	N	096870	500	33 억	161654	N	N	N	N
78	20241118	120715	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2415	70	2	2.99	20807050	8714	23.68	2345	2465	2345	3045	1645	2345	2387.77	2.42	-160	2451	2397	2316	2262	2181	2425	2290	33	700	500	1640	5	1	6678400	161	-115.00	1.06	12	0.13	-21.00	2287.00	3325	20240415	-27.37	2150	20241025	12.33	3325	-27.37	20240415	2150	12.33	20241025	3325	-27.37	20240415	2150	12.33	20241025	N	096870	500	33 억	161654	N	N	N	N
79	20241118	110714	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2395	50	2	2.13	14623040	6151	16.71	2345	2465	2345	3045	1645	2345	2377.34	2.42	-103	2451	2397	2316	2262	2181	2425	2290	33	700	500	1640	5	1	6678400	160	-114.05	1.05	12	0.09	-21.00	2287.00	3325	20240415	-27.97	2150	20241025	11.40	3325	-27.97	20240415	2150	11.40	20241025	3325	-27.97	20240415	2150	11.40	20241025	N	096870	500	33 억	161654	N	N	N	N
80	20241118	100707	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2375	30	2	1.28	12677890	5342	14.52	2345	2465	2345	3045	1645	2345	2373.25	2.42	13	2451	2397	2316	2262	2181	2425	2290	33	700	500	1640	5	1	6678400	159	-113.10	1.04	12	0.08	-21.00	2287.00	3325	20240415	-28.57	2150	20241025	10.47	3325	-28.57	20240415	2150	10.47	20241025	3325	-28.57	20240415	2150	10.47	20241025	N	096870	500	33 억	161654	N	N	N	N
81	20241118	090706	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2345	0	3	0.00	5123825	2185	5.94	2345	2345	2345	3045	1645	2345	2345.00	2.42	0	2451	2397	2316	2262	2181	2425	2290	33	700	500	1640	5	1	6678400	157	-111.67	1.03	12	0.03	-21.00	2287.00	3325	20240415	-29.47	2150	20241025	9.07	3325	-29.47	20240415	2150	9.07	20241025	3325	-29.47	20240415	2150	9.07	20241025	N	096870	500	33 억	161654	N	N	N	N
82	20241115	160728	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2345	70	2	3.08	84221660	36800	539.27	2255	2370	2235	2955	1595	2275	2288.63	2.38	1896	2338	2306	2248	2216	2158	2322	2232	33	680	500	1590	5	1	6678400	157	-111.67	1.03	12	0.55	-21.00	2287.00	3325	20240415	-29.47	2150	20241025	9.07	3325	-29.47	20240415	2150	9.07	20241025	3325	-29.47	20240415	2150	9.07	20241025	N	096870	500	33 억	159145	N	N	N	N
83	20241115	150749	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2305	30	2	1.32	76315155	33378	489.13	2255	2370	2235	2955	1595	2275	2286.39	2.38	2250	2338	2306	2248	2216	2158	2322	2232	33	680	500	1590	5	1	6678400	154	-109.76	1.01	12	0.50	-21.00	2287.00	3325	20240415	-30.68	2150	20241025	7.21	3325	-30.68	20240415	2150	7.21	20241025	3325	-30.68	20240415	2150	7.21	20241025	N	096870	500	33 억	159145	N	N	N	N
84	20241115	140741	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2300	25	2	1.10	73195470	32024	469.28	2255	2370	2235	2955	1595	2275	2285.64	2.38	2127	2338	2306	2248	2216	2158	2322	2232	33	680	500	1590	5	1	6678400	154	-109.52	1.01	12	0.48	-21.00	2287.00	3325	20240415	-30.83	2150	20241025	6.98	3325	-30.83	20240415	2150	6.98	20241025	3325	-30.83	20240415	2150	6.98	20241025	N	096870	500	33 억	159145	N	N	N	N
85	20241115	130742	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2270	-5	5	-0.22	72722695	31819	466.28	2255	2370	2235	2955	1595	2275	2285.51	2.38	2121	2338	2306	2248	2216	2158	2322	2232	33	680	500	1590	5	1	6678400	152	-108.10	0.99	12	0.48	-21.00	2287.00	3325	20240415	-31.73	2150	20241025	5.58	3325	-31.73	20240415	2150	5.58	20241025	3325	-31.73	20240415	2150	5.58	20241025	N	096870	500	33 억	159145	N	N	N	N
86	20241115	120746	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2330	55	2	2.42	37667865	16392	240.21	2255	2370	2235	2955	1595	2275	2297.94	2.38	1732	2338	2306	2248	2216	2158	2322	2232	33	680	500	1590	5	1	6678400	156	-110.95	1.02	12	0.25	-21.00	2287.00	3325	20240415	-29.92	2150	20241025	8.37	3325	-29.92	20240415	2150	8.37	20241025	3325	-29.92	20240415	2150	8.37	20241025	N	096870	500	33 억	159145	N	N	N	N
87	20241115	110726	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2330	55	2	2.42	37153470	16171	236.97	2255	2370	2235	2955	1595	2275	2297.54	2.38	1732	2338	2306	2248	2216	2158	2322	2232	33	680	500	1590	5	1	6678400	156	-110.95	1.02	12	0.24	-21.00	2287.00	3325	20240415	-29.92	2150	20241025	8.37	3325	-29.92	20240415	2150	8.37	20241025	3325	-29.92	20240415	2150	8.37	20241025	N	096870	500	33 억	159145	N	N	N	N
88	20241115	100726	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2330	55	2	2.42	29602490	12884	188.80	2255	2370	2235	2955	1595	2275	2297.62	2.38	2395	2338	2306	2248	2216	2158	2322	2232	33	680	500	1590	5	1	6678400	156	-110.95	1.02	12	0.19	-21.00	2287.00	3325	20240415	-29.92	2150	20241025	8.37	3325	-29.92	20240415	2150	8.37	20241025	3325	-29.92	20240415	2150	8.37	20241025	N	096870	500	33 억	159145	N	N	N	N
89	20241115	090709	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2280	5	2	0.22	11584420	5137	75.28	2255	2280	2235	2955	1595	2275	2255.09	2.38	3327	2338	2306	2248	2216	2158	2322	2232	33	680	500	1590	5	1	6678400	152	-108.57	1.00	12	0.08	-21.00	2287.00	3325	20240415	-31.43	2150	20241025	6.05	3325	-31.43	20240415	2150	6.05	20241025	3325	-31.43	20240415	2150	6.05	20241025	N	096870	500	33 억	159145	N	N	N	N
90	20241114	160720	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2260	70	2	3.20	14958795	6643	17.81	2205	2280	2190	2845	1535	2190	2251.81	2.39	-186	2276	2232	2206	2162	2136	2225	2155	33	655	500	1530	5	1	6678400	151	-107.62	0.99	12	0.10	-21.00	2287.00	3325	20240415	-32.03	2150	20241025	5.12	3325	-32.03	20240415	2150	5.12	20241025	3325	-32.03	20240415	2150	5.12	20241025	N	096870	500	33 억	159482	N	N	N	N
91	20241114	150725	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2270	80	2	3.65	13724835	6097	16.35	2205	2280	2190	2845	1535	2190	2251.08	2.39	-186	2276	2232	2206	2162	2136	2225	2155	33	655	500	1530	5	1	6678400	152	-108.10	0.99	12	0.09	-21.00	2287.00	3325	20240415	-31.73	2150	20241025	5.58	3325	-31.73	20240415	2150	5.58	20241025	3325	-31.73	20240415	2150	5.58	20241025	N	096870	500	33 억	159482	N	N	N	N
92	20241114	140719	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2280	90	2	4.11	10813520	4809	12.90	2205	2280	2190	2845	1535	2190	2248.60	2.39	-170	2276	2232	2206	2162	2136	2225	2155	33	655	500	1530	5	1	6678400	152	-108.57	1.00	12	0.07	-21.00	2287.00	3325	20240415	-31.43	2150	20241025	6.05	3325	-31.43	20240415	2150	6.05	20241025	3325	-31.43	20240415	2150	6.05	20241025	N	096870	500	33 억	159482	N	N	N	N
93	20241114	130721	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2275	85	2	3.88	10082815	4488	12.03	2205	2275	2190	2845	1535	2190	2246.62	2.39	-141	2276	2232	2206	2162	2136	2225	2155	33	655	500	1530	5	1	6678400	152	-108.33	0.99	12	0.07	-21.00	2287.00	3325	20240415	-31.58	2150	20241025	5.81	3325	-31.58	20240415	2150	5.81	20241025	3325	-31.58	20240415	2150	5.81	20241025	N	096870	500	33 억	159482	N	N	N	N
94	20241114	120719	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2250	60	2	2.74	4152860	1862	4.99	2205	2270	2190	2845	1535	2190	2230.32	2.39	-146	2276	2232	2206	2162	2136	2225	2155	33	655	500	1530	5	1	6678400	150	-107.14	0.98	12	0.03	-21.00	2287.00	3325	20240415	-32.33	2150	20241025	4.65	3325	-32.33	20240415	2150	4.65	20241025	3325	-32.33	20240415	2150	4.65	20241025	N	096870	500	33 억	159482	N	N	N	N
95	20241114	110720	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2260	70	2	3.20	2974455	1341	3.60	2205	2260	2190	2845	1535	2190	2218.09	2.39	-145	2276	2232	2206	2162	2136	2225	2155	33	655	500	1530	5	1	6678400	151	-107.62	0.99	12	0.02	-21.00	2287.00	3325	20240415	-32.03	2150	20241025	5.12	3325	-32.03	20240415	2150	5.12	20241025	3325	-32.03	20240415	2150	5.12	20241025	N	096870	500	33 억	159482	N	N	N	N
96	20241114	100740	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2200	10	2	0.46	2719525	1227	3.29	2205	2255	2190	2845	1535	2190	2216.40	2.39	-149	2276	2232	2206	2162	2136	2225	2155	33	655	500	1530	5	1	6678400	147	-104.76	0.96	12	0.02	-21.00	2287.00	3325	20240415	-33.83	2150	20241025	2.33	3325	-33.83	20240415	2150	2.33	20241025	3325	-33.83	20240415	2150	2.33	20241025	N	096870	500	33 억	159482	N	N	N	N
97	20241114	090715	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2190	0	3	0.00	0	0	0.00	0	0	0	2845	1535	2190	0.00	2.39	0	2276	2232	2206	2162	2136	2225	2155	33	655	500	1530	5	1	6678400	146	-104.29	0.96	12	0.00	-21.00	2287.00	3325	20240415	-34.14	2150	20241025	1.86	3325	-34.14	20240415	2150	1.86	20241025	3325	-34.14	20240415	2150	1.86	20241025	N	096870	500	33 억	159482	N	N	N	N
98	20241113	160426	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2190	-45	5	-2.01	82014405	37293	748.86	2190	2250	2180	2905	1565	2235	2199.19	2.38	454	2335	2285	2260	2210	2185	2272	2197	33	670	500	1560	5	1	6678400	146	-104.29	0.96	12	0.56	-21.00	2287.00	3325	20240415	-34.14	2150	20241025	1.86	3325	-34.14	20240415	2150	1.86	20241025	3325	-34.14	20240415	2150	1.86	20241025	N	096870	500	33 억	159028	N	N	N	N
99	20241113	150450	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2195	-40	5	-1.79	76150830	34616	695.10	2190	2250	2180	2905	1565	2235	2199.87	2.38	901	2335	2285	2260	2210	2185	2272	2197	33	670	500	1560	5	1	6678400	147	-104.52	0.96	12	0.52	-21.00	2287.00	3325	20240415	-33.98	2150	20241025	2.09	3325	-33.98	20240415	2150	2.09	20241025	3325	-33.98	20240415	2150	2.09	20241025	N	096870	500	33 억	159028	N	N	N	N
100	20241113	140449	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2225	-10	5	-0.45	71997960	32730	657.23	2190	2250	2180	2905	1565	2235	2199.75	2.38	506	2335	2285	2260	2210	2185	2272	2197	33	670	500	1560	5	1	6678400	149	-105.95	0.97	12	0.49	-21.00	2287.00	3325	20240415	-33.08	2150	20241025	3.49	3325	-33.08	20240415	2150	3.49	20241025	3325	-33.08	20240415	2150	3.49	20241025	N	096870	500	33 억	159028	N	N	N	N
101	20241113	130445	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2200	-35	5	-1.57	69007855	31373	629.98	2190	2250	2180	2905	1565	2235	2199.59	2.38	221	2335	2285	2260	2210	2185	2272	2197	33	670	500	1560	5	1	6678400	147	-104.76	0.96	12	0.47	-21.00	2287.00	3325	20240415	-33.83	2150	20241025	2.33	3325	-33.83	20240415	2150	2.33	20241025	3325	-33.83	20240415	2150	2.33	20241025	N	096870	500	33 억	159028	N	N	N	N
102	20241113	120443	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2250	15	2	0.67	29223650	13205	265.16	2190	2250	2190	2905	1565	2235	2213.07	2.38	38	2335	2285	2260	2210	2185	2272	2197	33	670	500	1560	5	1	6678400	150	-107.14	0.98	12	0.20	-21.00	2287.00	3325	20240415	-32.33	2150	20241025	4.65	3325	-32.33	20240415	2150	4.65	20241025	3325	-32.33	20240415	2150	4.65	20241025	N	096870	500	33 억	159028	N	N	N	N
103	20241113	110441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2225	-10	5	-0.45	14140215	6397	128.45	2190	2250	2190	2905	1565	2235	2210.44	2.38	42	2335	2285	2260	2210	2185	2272	2197	33	670	500	1560	5	1	6678400	149	-105.95	0.97	12	0.10	-21.00	2287.00	3325	20240415	-33.08	2150	20241025	3.49	3325	-33.08	20240415	2150	3.49	20241025	3325	-33.08	20240415	2150	3.49	20241025	N	096870	500	33 억	159028	N	N	N	N
104	20241113	100441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2250	15	2	0.67	9691850	4372	87.79	2190	2250	2190	2905	1565	2235	2216.80	2.38	60	2335	2285	2260	2210	2185	2272	2197	33	670	500	1560	5	1	6678400	150	-107.14	0.98	12	0.07	-21.00	2287.00	3325	20240415	-32.33	2150	20241025	4.65	3325	-32.33	20240415	2150	4.65	20241025	3325	-32.33	20240415	2150	4.65	20241025	N	096870	500	33 억	159028	N	N	N	N
105	20241113	090434	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2195	-40	5	-1.79	4069785	1848	37.11	2190	2235	2190	2905	1565	2235	2202.26	2.38	-36	2335	2285	2260	2210	2185	2272	2197	33	670	500	1560	5	1	6678400	147	-104.52	0.96	12	0.03	-21.00	2287.00	3325	20240415	-33.98	2150	20241025	2.09	3325	-33.98	20240415	2150	2.09	20241025	3325	-33.98	20240415	2150	2.09	20241025	N	096870	500	33 억	159028	N	N	N	N
106	20241112	160656	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2235	-65	5	-2.83	11370160	4980	48.28	2300	2310	2235	2990	1610	2300	2283.16	2.38	-244	2383	2341	2313	2271	2243	2327	2257	33	690	500	1610	5	1	6678400	149	-106.43	0.98	12	0.07	-21.00	2287.00	3325	20240415	-32.78	2150	20241025	3.95	3325	-32.78	20240415	2150	3.95	20241025	3325	-32.78	20240415	2150	3.95	20241025	N	096870	500	33 억	159272	N	N	N	N
107	20241112	150659	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2290	-10	5	-0.43	10634130	4651	45.09	2300	2310	2250	2990	1610	2300	2286.42	2.38	-244	2383	2341	2313	2271	2243	2327	2257	33	690	500	1610	5	1	6678400	153	-109.05	1.00	12	0.07	-21.00	2287.00	3325	20240415	-31.13	2150	20241025	6.51	3325	-31.13	20240415	2150	6.51	20241025	3325	-31.13	20240415	2150	6.51	20241025	N	096870	500	33 억	159272	N	N	N	N
108	20241112	140707	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2295	-5	5	-0.22	8775155	3827	37.10	2300	2310	2250	2990	1610	2300	2292.96	2.38	-326	2383	2341	2313	2271	2243	2327	2257	33	690	500	1610	5	1	6678400	153	-109.29	1.00	12	0.06	-21.00	2287.00	3325	20240415	-30.98	2150	20241025	6.74	3325	-30.98	20240415	2150	6.74	20241025	3325	-30.98	20240415	2150	6.74	20241025	N	096870	500	33 억	159272	N	N	N	N
109	20241112	130704	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2295	-5	5	-0.22	7203075	3141	30.45	2300	2310	2250	2990	1610	2300	2293.24	2.38	-303	2383	2341	2313	2271	2243	2327	2257	33	690	500	1610	5	1	6678400	153	-109.29	1.00	12	0.05	-21.00	2287.00	3325	20240415	-30.98	2150	20241025	6.74	3325	-30.98	20240415	2150	6.74	20241025	3325	-30.98	20240415	2150	6.74	20241025	N	096870	500	33 억	159272	N	N	N	N
110	20241112	120702	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2300	0	3	0.00	7003585	3054	29.61	2300	2310	2250	2990	1610	2300	2293.25	2.38	-296	2383	2341	2313	2271	2243	2327	2257	33	690	500	1610	5	1	6678400	154	-109.52	1.01	12	0.05	-21.00	2287.00	3325	20240415	-30.83	2150	20241025	6.98	3325	-30.83	20240415	2150	6.98	20241025	3325	-30.83	20240415	2150	6.98	20241025	N	096870	500	33 억	159272	N	N	N	N
111	20241112	110701	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2300	0	3	0.00	4344845	1898	18.40	2300	2310	2250	2990	1610	2300	2289.17	2.38	-284	2383	2341	2313	2271	2243	2327	2257	33	690	500	1610	5	1	6678400	154	-109.52	1.01	12	0.03	-21.00	2287.00	3325	20240415	-30.83	2150	20241025	6.98	3325	-30.83	20240415	2150	6.98	20241025	3325	-30.83	20240415	2150	6.98	20241025	N	096870	500	33 억	159272	N	N	N	N
112	20241112	100700	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2285	-15	5	-0.65	3435970	1497	14.51	2300	2310	2270	2990	1610	2300	2295.24	2.38	-284	2383	2341	2313	2271	2243	2327	2257	33	690	500	1610	5	1	6678400	153	-108.81	1.00	12	0.02	-21.00	2287.00	3325	20240415	-31.28	2150	20241025	6.28	3325	-31.28	20240415	2150	6.28	20241025	3325	-31.28	20240415	2150	6.28	20241025	N	096870	500	33 억	159272	N	N	N	N
113	20241112	090659	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2295	-5	5	-0.22	2552655	1109	10.75	2300	2310	2285	2990	1610	2300	2301.76	2.38	-284	2383	2341	2313	2271	2243	2327	2257	33	690	500	1610	5	1	6678400	153	-109.29	1.00	12	0.02	-21.00	2287.00	3325	20240415	-30.98	2150	20241025	6.74	3325	-30.98	20240415	2150	6.74	20241025	3325	-30.98	20240415	2150	6.74	20241025	N	096870	500	33 억	159272	N	N	N	N
114	20241111	160655	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2300	-35	5	-1.50	24042815	10314	83.10	2335	2355	2285	3035	1635	2335	2331.09	2.38	77	2358	2346	2323	2311	2288	2352	2317	33	700	500	1630	5	1	6678400	154	-109.52	1.01	12	0.15	-21.00	2287.00	3325	20240415	-30.83	2150	20241025	6.98	3325	-30.83	20240415	2150	6.98	20241025	3325	-30.83	20240415	2150	6.98	20241025	N	096870	500	33 억	159195	N	N	N	N
115	20241111	150715	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2315	-20	5	-0.86	23762090	10192	82.11	2335	2355	2285	3035	1635	2335	2331.45	2.38	83	2358	2346	2323	2311	2288	2352	2317	33	700	500	1630	5	1	6678400	155	-110.24	1.01	12	0.15	-21.00	2287.00	3325	20240415	-30.38	2150	20241025	7.67	3325	-30.38	20240415	2150	7.67	20241025	3325	-30.38	20240415	2150	7.67	20241025	N	096870	500	33 억	159195	N	N	N	N
116	20241111	140706	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2320	-15	5	-0.64	23715730	10172	81.95	2335	2355	2285	3035	1635	2335	2331.47	2.38	91	2358	2346	2323	2311	2288	2352	2317	33	700	500	1630	5	1	6678400	155	-110.48	1.01	12	0.15	-21.00	2287.00	3325	20240415	-30.23	2150	20241025	7.91	3325	-30.23	20240415	2150	7.91	20241025	3325	-30.23	20240415	2150	7.91	20241025	N	096870	500	33 억	159195	N	N	N	N
117	20241111	130702	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2345	10	2	0.43	5513510	2352	18.95	2335	2355	2335	3035	1635	2335	2344.18	2.38	98	2358	2346	2323	2311	2288	2352	2317	33	700	500	1630	5	1	6678400	157	-111.67	1.03	12	0.04	-21.00	2287.00	3325	20240415	-29.47	2150	20241025	9.07	3325	-29.47	20240415	2150	9.07	20241025	3325	-29.47	20240415	2150	9.07	20241025	N	096870	500	33 억	159195	N	N	N	N
118	20241111	120700	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2345	10	2	0.43	3954235	1686	13.58	2335	2355	2335	3035	1635	2335	2345.34	2.38	98	2358	2346	2323	2311	2288	2352	2317	33	700	500	1630	5	1	6678400	157	-111.67	1.03	12	0.03	-21.00	2287.00	3325	20240415	-29.47	2150	20241025	9.07	3325	-29.47	20240415	2150	9.07	20241025	3325	-29.47	20240415	2150	9.07	20241025	N	096870	500	33 억	159195	N	N	N	N
119	20241111	110657	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2350	15	2	0.64	3183515	1357	10.93	2335	2355	2335	3035	1635	2335	2345.99	2.38	105	2358	2346	2323	2311	2288	2352	2317	33	700	500	1630	5	1	6678400	157	-111.90	1.03	12	0.02	-21.00	2287.00	3325	20240415	-29.32	2150	20241025	9.30	3325	-29.32	20240415	2150	9.30	20241025	3325	-29.32	20240415	2150	9.30	20241025	N	096870	500	33 억	159195	N	N	N	N
120	20241111	100655	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2340	5	2	0.21	3127075	1333	10.74	2335	2355	2335	3035	1635	2335	2345.89	2.38	108	2358	2346	2323	2311	2288	2352	2317	33	700	500	1630	5	1	6678400	156	-111.43	1.02	12	0.02	-21.00	2287.00	3325	20240415	-29.62	2150	20241025	8.84	3325	-29.62	20240415	2150	8.84	20241025	3325	-29.62	20240415	2150	8.84	20241025	N	096870	500	33 억	159195	N	N	N	N
121	20241111	090653	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2350	15	2	0.64	459110	196	1.58	2335	2350	2335	3035	1635	2335	2342.40	2.38	11	2358	2346	2323	2311	2288	2352	2317	33	700	500	1630	5	1	6678400	157	-111.90	1.03	12	0.00	-21.00	2287.00	3325	20240415	-29.32	2150	20241025	9.30	3325	-29.32	20240415	2150	9.30	20241025	3325	-29.32	20240415	2150	9.30	20241025	N	096870	500	33 억	159195	N	N	N	N
122	20241108	160648	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2335	25	2	1.08	28776675	12392	240.81	2310	2335	2300	3000	1620	2310	2314.15	2.39	-124	2366	2337	2321	2292	2276	2330	2285	33	690	500	1610	5	1	6678400	156	-111.19	1.02	12	0.19	-21.00	2287.00	3325	20240415	-29.77	2150	20241025	8.60	3325	-29.77	20240415	2150	8.60	20241025	3325	-29.77	20240415	2150	8.60	20241025	N	096870	500	33 억	159319	N	N	N	N
123	20241108	150656	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2330	20	2	0.87	16127605	6974	135.52	2310	2330	2300	3000	1620	2310	2312.53	2.39	-23	2366	2337	2321	2292	2276	2330	2285	33	690	500	1610	5	1	6678400	156	-110.95	1.02	12	0.10	-21.00	2287.00	3325	20240415	-29.92	2150	20241025	8.37	3325	-29.92	20240415	2150	8.37	20241025	3325	-29.92	20240415	2150	8.37	20241025	N	096870	500	33 억	159319	N	N	N	N
124	20241108	140654	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2315	5	2	0.22	10705090	4637	90.11	2310	2325	2300	3000	1620	2310	2308.62	2.39	1	2366	2337	2321	2292	2276	2330	2285	33	690	500	1610	5	1	6678400	155	-110.24	1.01	12	0.07	-21.00	2287.00	3325	20240415	-30.38	2150	20241025	7.67	3325	-30.38	20240415	2150	7.67	20241025	3325	-30.38	20240415	2150	7.67	20241025	N	096870	500	33 억	159319	N	N	N	N
125	20241108	130656	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2320	10	2	0.43	8614085	3732	72.52	2310	2325	2300	3000	1620	2310	2308.17	2.39	1	2366	2337	2321	2292	2276	2330	2285	33	690	500	1610	5	1	6678400	155	-110.48	1.01	12	0.06	-21.00	2287.00	3325	20240415	-30.23	2150	20241025	7.91	3325	-30.23	20240415	2150	7.91	20241025	3325	-30.23	20240415	2150	7.91	20241025	N	096870	500	33 억	159319	N	N	N	N
126	20241108	120655	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2320	10	2	0.43	8498085	3682	71.55	2310	2325	2300	3000	1620	2310	2308.01	2.39	1	2366	2337	2321	2292	2276	2330	2285	33	690	500	1610	5	1	6678400	155	-110.48	1.01	12	0.06	-21.00	2287.00	3325	20240415	-30.23	2150	20241025	7.91	3325	-30.23	20240415	2150	7.91	20241025	3325	-30.23	20240415	2150	7.91	20241025	N	096870	500	33 억	159319	N	N	N	N
127	20241108	110655	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2305	-5	5	-0.22	8255910	3577	69.51	2310	2325	2300	3000	1620	2310	2308.05	2.39	-2	2366	2337	2321	2292	2276	2330	2285	33	690	500	1610	5	1	6678400	154	-109.76	1.01	12	0.05	-21.00	2287.00	3325	20240415	-30.68	2150	20241025	7.21	3325	-30.68	20240415	2150	7.21	20241025	3325	-30.68	20240415	2150	7.21	20241025	N	096870	500	33 억	159319	N	N	N	N
128	20241108	100705	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2305	-5	5	-0.22	6725120	2913	56.61	2310	2325	2300	3000	1620	2310	2308.66	2.39	-40	2366	2337	2321	2292	2276	2330	2285	33	690	500	1610	5	1	6678400	154	-109.76	1.01	12	0.04	-21.00	2287.00	3325	20240415	-30.68	2150	20241025	7.21	3325	-30.68	20240415	2150	7.21	20241025	3325	-30.68	20240415	2150	7.21	20241025	N	096870	500	33 억	159319	N	N	N	N
129	20241108	090649	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2305	-5	5	-0.22	4508330	1951	37.91	2310	2325	2305	3000	1620	2310	2310.78	2.39	-168	2366	2337	2321	2292	2276	2330	2285	33	690	500	1610	5	1	6678400	154	-109.76	1.01	12	0.03	-21.00	2287.00	3325	20240415	-30.68	2150	20241025	7.21	3325	-30.68	20240415	2150	7.21	20241025	3325	-30.68	20240415	2150	7.21	20241025	N	096870	500	33 억	159319	N	N	N	N
130	20241107	160651	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2310	-25	5	-1.07	11426190	4913	90.15	2335	2350	2305	3035	1635	2335	2325.71	2.38	93	2361	2347	2331	2317	2301	2355	2325	33	700	500	1630	5	1	6678400	154	-110.00	1.01	12	0.07	-21.00	2287.00	3325	20240415	-30.53	2150	20241025	7.44	3325	-30.53	20240415	2150	7.44	20241025	3325	-30.53	20240415	2150	7.44	20241025	N	096870	500	33 억	159226	N	N	N	N
131	20241107	150652	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2320	-15	5	-0.64	10471570	4500	82.57	2335	2350	2305	3035	1635	2335	2327.02	2.38	317	2361	2347	2331	2317	2301	2355	2325	33	700	500	1630	5	1	6678400	155	-110.48	1.01	12	0.07	-21.00	2287.00	3325	20240415	-30.23	2150	20241025	7.91	3325	-30.23	20240415	2150	7.91	20241025	3325	-30.23	20240415	2150	7.91	20241025	N	096870	500	33 억	159226	N	N	N	N
132	20241107	140654	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2330	-5	5	-0.21	8376340	3598	66.02	2335	2350	2305	3035	1635	2335	2328.05	2.38	317	2361	2347	2331	2317	2301	2355	2325	33	700	500	1630	5	1	6678400	156	-110.95	1.02	12	0.05	-21.00	2287.00	3325	20240415	-29.92	2150	20241025	8.37	3325	-29.92	20240415	2150	8.37	20241025	3325	-29.92	20240415	2150	8.37	20241025	N	096870	500	33 억	159226	N	N	N	N
133	20241107	130655	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2320	-15	5	-0.64	7515020	3227	59.21	2335	2350	2305	3035	1635	2335	2328.79	2.38	317	2361	2347	2331	2317	2301	2355	2325	33	700	500	1630	5	1	6678400	155	-110.48	1.01	12	0.05	-21.00	2287.00	3325	20240415	-30.23	2150	20241025	7.91	3325	-30.23	20240415	2150	7.91	20241025	3325	-30.23	20240415	2150	7.91	20241025	N	096870	500	33 억	159226	N	N	N	N
134	20241107	120652	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2330	-5	5	-0.21	5920975	2544	46.68	2335	2350	2305	3035	1635	2335	2327.43	2.38	318	2361	2347	2331	2317	2301	2355	2325	33	700	500	1630	5	1	6678400	156	-110.95	1.02	12	0.04	-21.00	2287.00	3325	20240415	-29.92	2150	20241025	8.37	3325	-29.92	20240415	2150	8.37	20241025	3325	-29.92	20240415	2150	8.37	20241025	N	096870	500	33 억	159226	N	N	N	N
135	20241107	110651	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2330	-5	5	-0.21	5473440	2351	43.14	2335	2350	2305	3035	1635	2335	2328.13	2.38	318	2361	2347	2331	2317	2301	2355	2325	33	700	500	1630	5	1	6678400	156	-110.95	1.02	12	0.04	-21.00	2287.00	3325	20240415	-29.92	2150	20241025	8.37	3325	-29.92	20240415	2150	8.37	20241025	3325	-29.92	20240415	2150	8.37	20241025	N	096870	500	33 억	159226	N	N	N	N
136	20241107	100651	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2330	-5	5	-0.21	5424510	2330	42.75	2335	2350	2305	3035	1635	2335	2328.12	2.38	318	2361	2347	2331	2317	2301	2355	2325	33	700	500	1630	5	1	6678400	156	-110.95	1.02	12	0.03	-21.00	2287.00	3325	20240415	-29.92	2150	20241025	8.37	3325	-29.92	20240415	2150	8.37	20241025	3325	-29.92	20240415	2150	8.37	20241025	N	096870	500	33 억	159226	N	N	N	N
137	20241107	090651	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2315	-20	5	-0.86	3617105	1550	28.44	2335	2350	2315	3035	1635	2335	2333.62	2.38	132	2361	2347	2331	2317	2301	2355	2325	33	700	500	1630	5	1	6678400	155	-110.24	1.01	12	0.02	-21.00	2287.00	3325	20240415	-30.38	2150	20241025	7.67	3325	-30.38	20240415	2150	7.67	20241025	3325	-30.38	20240415	2150	7.67	20241025	N	096870	500	33 억	159226	N	N	N	N
138	20241106	160655	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2335	20	2	0.86	12669960	5444	22.85	2330	2345	2315	3005	1625	2315	2327.33	2.38	0	2408	2361	2338	2291	2268	2350	2280	33	690	500	1620	5	1	6678400	156	-111.19	1.02	12	0.08	-21.00	2287.00	3325	20240415	-29.77	2150	20241025	8.60	3325	-29.77	20240415	2150	8.60	20241025	3325	-29.77	20240415	2150	8.60	20241025	N	096870	500	33 억	159226	N	N	N	N
139	20241106	150715	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2335	20	2	0.86	12413110	5334	22.39	2330	2345	2315	3005	1625	2315	2327.17	2.38	5	2408	2361	2338	2291	2268	2350	2280	33	690	500	1620	5	1	6678400	156	-111.19	1.02	12	0.08	-21.00	2287.00	3325	20240415	-29.77	2150	20241025	8.60	3325	-29.77	20240415	2150	8.60	20241025	3325	-29.77	20240415	2150	8.60	20241025	N	096870	500	33 억	159226	N	N	N	N
140	20241106	140709	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2340	25	2	1.08	12328995	5298	22.24	2330	2345	2315	3005	1625	2315	2327.10	2.38	5	2408	2361	2338	2291	2268	2350	2280	33	690	500	1620	5	1	6678400	156	-111.43	1.02	12	0.08	-21.00	2287.00	3325	20240415	-29.62	2150	20241025	8.84	3325	-29.62	20240415	2150	8.84	20241025	3325	-29.62	20240415	2150	8.84	20241025	N	096870	500	33 억	159226	N	N	N	N
141	20241106	130718	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2340	25	2	1.08	1160855	498	2.09	2330	2340	2325	3005	1625	2315	2331.03	2.38	-3	2408	2361	2338	2291	2268	2350	2280	33	690	500	1620	5	1	6678400	156	-111.43	1.02	12	0.01	-21.00	2287.00	3325	20240415	-29.62	2150	20241025	8.84	3325	-29.62	20240415	2150	8.84	20241025	3325	-29.62	20240415	2150	8.84	20241025	N	096870	500	33 억	159226	N	N	N	N
142	20241106	120654	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2340	25	2	1.08	1062585	456	1.91	2330	2340	2325	3005	1625	2315	2330.23	2.38	-1	2408	2361	2338	2291	2268	2350	2280	33	690	500	1620	5	1	6678400	156	-111.43	1.02	12	0.01	-21.00	2287.00	3325	20240415	-29.62	2150	20241025	8.84	3325	-29.62	20240415	2150	8.84	20241025	3325	-29.62	20240415	2150	8.84	20241025	N	096870	500	33 억	159226	N	N	N	N
143	20241106	110659	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2340	25	2	1.08	961970	413	1.73	2330	2340	2325	3005	1625	2315	2329.23	2.38	0	2408	2361	2338	2291	2268	2350	2280	33	690	500	1620	5	1	6678400	156	-111.43	1.02	12	0.01	-21.00	2287.00	3325	20240415	-29.62	2150	20241025	8.84	3325	-29.62	20240415	2150	8.84	20241025	3325	-29.62	20240415	2150	8.84	20241025	N	096870	500	33 억	159226	N	N	N	N
144	20241106	100703	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2340	25	2	1.08	633035	272	1.14	2330	2340	2325	3005	1625	2315	2327.33	2.38	1	2408	2361	2338	2291	2268	2350	2280	33	690	500	1620	5	1	6678400	156	-111.43	1.02	12	0.00	-21.00	2287.00	3325	20240415	-29.62	2150	20241025	8.84	3325	-29.62	20240415	2150	8.84	20241025	3325	-29.62	20240415	2150	8.84	20241025	N	096870	500	33 억	159226	N	N	N	N
145	20241106	090657	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2325	10	2	0.43	548945	236	0.99	2330	2330	2325	3005	1625	2315	2326.04	2.38	0	2408	2361	2338	2291	2268	2350	2280	33	690	500	1620	5	1	6678400	155	-110.71	1.02	12	0.00	-21.00	2287.00	3325	20240415	-30.08	2150	20241025	8.14	3325	-30.08	20240415	2150	8.14	20241025	3325	-30.08	20240415	2150	8.14	20241025	N	096870	500	33 억	159226	N	N	N	N
146	20241105	160638	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2315	0	3	0.00	55161240	23625	294.14	2320	2385	2315	3005	1625	2315	2334.96	2.39	-277	2388	2351	2308	2271	2228	2370	2290	33	690	500	1620	5	1	6678400	155	-110.24	1.01	12	0.35	-21.00	2287.00	3325	20240415	-30.38	2150	20241025	7.67	3325	-30.38	20240415	2150	7.67	20241025	3325	-30.38	20240415	2150	7.67	20241025	N	096870	500	33 억	159476	N	N	N	N
147	20241105	150650	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2350	35	2	1.51	52693700	22560	280.88	2320	2385	2315	3005	1625	2315	2335.71	2.39	679	2388	2351	2308	2271	2228	2370	2290	33	690	500	1620	5	1	6678400	157	-111.90	1.03	12	0.34	-21.00	2287.00	3325	20240415	-29.32	2150	20241025	9.30	3325	-29.32	20240415	2150	9.30	20241025	3325	-29.32	20240415	2150	9.30	20241025	N	096870	500	33 억	159476	N	N	N	N
148	20241105	140647	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2325	10	2	0.43	40371675	17265	214.95	2320	2385	2315	3005	1625	2315	2338.35	2.39	1487	2388	2351	2308	2271	2228	2370	2290	33	690	500	1620	5	1	6678400	155	-110.71	1.02	12	0.26	-21.00	2287.00	3325	20240415	-30.08	2150	20241025	8.14	3325	-30.08	20240415	2150	8.14	20241025	3325	-30.08	20240415	2150	8.14	20241025	N	096870	500	33 억	159476	N	N	N	N
149	20241105	130650	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2335	20	2	0.86	40257665	17216	214.34	2320	2385	2315	3005	1625	2315	2338.39	2.39	1503	2388	2351	2308	2271	2228	2370	2290	33	690	500	1620	5	1	6678400	156	-111.19	1.02	12	0.26	-21.00	2287.00	3325	20240415	-29.77	2150	20241025	8.60	3325	-29.77	20240415	2150	8.60	20241025	3325	-29.77	20240415	2150	8.60	20241025	N	096870	500	33 억	159476	N	N	N	N
150	20241105	120645	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2335	20	2	0.86	34821530	14872	185.16	2320	2385	2315	3005	1625	2315	2341.42	2.39	968	2388	2351	2308	2271	2228	2370	2290	33	690	500	1620	5	1	6678400	156	-111.19	1.02	12	0.22	-21.00	2287.00	3325	20240415	-29.77	2150	20241025	8.60	3325	-29.77	20240415	2150	8.60	20241025	3325	-29.77	20240415	2150	8.60	20241025	N	096870	500	33 억	159476	N	N	N	N
151	20241105	110636	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2350	35	2	1.51	30060925	12826	159.69	2320	2385	2315	3005	1625	2315	2343.75	2.39	453	2388	2351	2308	2271	2228	2370	2290	33	690	500	1620	5	1	6678400	157	-111.90	1.03	12	0.19	-21.00	2287.00	3325	20240415	-29.32	2150	20241025	9.30	3325	-29.32	20240415	2150	9.30	20241025	3325	-29.32	20240415	2150	9.30	20241025	N	096870	500	33 억	159476	N	N	N	N
152	20241105	100645	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2365	50	2	2.16	17321125	7380	91.88	2320	2385	2315	3005	1625	2315	2347.04	2.39	-659	2388	2351	2308	2271	2228	2370	2290	33	690	500	1620	5	1	6678400	158	-112.62	1.03	12	0.11	-21.00	2287.00	3325	20240415	-28.87	2150	20241025	10.00	3325	-28.87	20240415	2150	10.00	20241025	3325	-28.87	20240415	2150	10.00	20241025	N	096870	500	33 억	159476	N	N	N	N
153	20241105	090642	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2385	70	2	3.02	3945435	1688	21.02	2320	2385	2320	3005	1625	2315	2337.34	2.39	29	2388	2351	2308	2271	2228	2370	2290	33	690	500	1620	5	1	6678400	159	-113.57	1.04	12	0.03	-21.00	2287.00	3325	20240415	-28.27	2150	20241025	10.93	3325	-28.27	20240415	2150	10.93	20241025	3325	-28.27	20240415	2150	10.93	20241025	N	096870	500	33 억	159476	N	N	N	N
154	20241104	160638	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2315	-20	5	-0.86	18560555	8027	90.84	2310	2345	2265	3035	1635	2335	2312.27	2.39	134	2388	2361	2308	2281	2228	2375	2295	33	700	500	1630	5	1	6678400	155	-110.24	1.01	12	0.12	-21.00	2287.00	3325	20240415	-30.38	2150	20241025	7.67	3325	-30.38	20240415	2150	7.67	20241025	3325	-30.38	20240415	2150	7.67	20241025	N	096870	500	33 억	159342	N	N	N	N
155	20241104	150649	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2335	0	3	0.00	18178100	7862	88.98	2310	2335	2265	3035	1635	2335	2312.15	2.39	134	2388	2361	2308	2281	2228	2375	2295	33	700	500	1630	5	1	6678400	156	-111.19	1.02	12	0.12	-21.00	2287.00	3325	20240415	-29.77	2150	20241025	8.60	3325	-29.77	20240415	2150	8.60	20241025	3325	-29.77	20240415	2150	8.60	20241025	N	096870	500	33 억	159342	N	N	N	N
156	20241104	140640	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2315	-20	5	-0.86	8131330	3551	40.19	2310	2335	2265	3035	1635	2335	2289.87	2.39	127	2388	2361	2308	2281	2228	2375	2295	33	700	500	1630	5	1	6678400	155	-110.24	1.01	12	0.05	-21.00	2287.00	3325	20240415	-30.38	2150	20241025	7.67	3325	-30.38	20240415	2150	7.67	20241025	3325	-30.38	20240415	2150	7.67	20241025	N	096870	500	33 억	159342	N	N	N	N
157	20241104	130633	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2315	-20	5	-0.86	8073455	3526	39.90	2310	2335	2265	3035	1635	2335	2289.69	2.39	127	2388	2361	2308	2281	2228	2375	2295	33	700	500	1630	5	1	6678400	155	-110.24	1.01	12	0.05	-21.00	2287.00	3325	20240415	-30.38	2150	20241025	7.67	3325	-30.38	20240415	2150	7.67	20241025	3325	-30.38	20240415	2150	7.67	20241025	N	096870	500	33 억	159342	N	N	N	N
158	20241104	120630	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2325	-10	5	-0.43	7451790	3258	36.87	2310	2335	2265	3035	1635	2335	2287.23	2.39	238	2388	2361	2308	2281	2228	2375	2295	33	700	500	1630	5	1	6678400	155	-110.71	1.02	12	0.05	-21.00	2287.00	3325	20240415	-30.08	2150	20241025	8.14	3325	-30.08	20240415	2150	8.14	20241025	3325	-30.08	20240415	2150	8.14	20241025	N	096870	500	33 억	159342	N	N	N	N
159	20241104	110625	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2320	-15	5	-0.64	7174305	3138	35.51	2310	2335	2265	3035	1635	2335	2286.27	2.39	256	2388	2361	2308	2281	2228	2375	2295	33	700	500	1630	5	1	6678400	155	-110.48	1.01	12	0.05	-21.00	2287.00	3325	20240415	-30.23	2150	20241025	7.91	3325	-30.23	20240415	2150	7.91	20241025	3325	-30.23	20240415	2150	7.91	20241025	N	096870	500	33 억	159342	N	N	N	N
160	20241104	100619	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2295	-40	5	-1.71	4982550	2184	24.72	2310	2335	2265	3035	1635	2335	2281.39	2.39	259	2388	2361	2308	2281	2228	2375	2295	33	700	500	1630	5	1	6678400	153	-109.29	1.00	12	0.03	-21.00	2287.00	3325	20240415	-30.98	2150	20241025	6.74	3325	-30.98	20240415	2150	6.74	20241025	3325	-30.98	20240415	2150	6.74	20241025	N	096870	500	33 억	159342	N	N	N	N
161	20241104	090627	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2265	-70	5	-3.00	4246915	1860	21.05	2310	2335	2265	3035	1635	2335	2283.29	2.39	228	2388	2361	2308	2281	2228	2375	2295	33	700	500	1630	5	1	6678400	151	-107.86	0.99	12	0.03	-21.00	2287.00	3325	20240415	-31.88	2150	20241025	5.35	3325	-31.88	20240415	2150	5.35	20241025	3325	-31.88	20240415	2150	5.35	20241025	N	096870	500	33 억	159342	N	N	N	N
162	20241101	160606	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2335	5	2	0.21	20297860	8832	95.80	2330	2335	2255	3025	1635	2330	2298.22	2.38	538	2383	2356	2318	2291	2253	2362	2297	33	695	500	1630	5	1	6678400	156	-111.19	1.02	12	0.13	-21.00	2287.00	3325	20240415	-29.77	2150	20241025	8.60	3325	-29.77	20240415	2150	8.60	20241025	3325	-29.77	20240415	2150	8.60	20241025	N	096870	500	33 억	158804	N	N	N	N
163	20241101	150620	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2285	-45	5	-1.93	13998185	6123	66.42	2330	2330	2255	3025	1635	2330	2286.16	2.38	711	2383	2356	2318	2291	2253	2362	2297	33	695	500	1630	5	1	6678400	153	-108.81	1.00	12	0.09	-21.00	2287.00	3325	20240415	-31.28	2150	20241025	6.28	3325	-31.28	20240415	2150	6.28	20241025	3325	-31.28	20240415	2150	6.28	20241025	N	096870	500	33 억	158804	N	N	N	N
164	20241101	140603	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2280	-50	5	-2.15	11271160	4928	53.45	2330	2330	2255	3025	1635	2330	2287.17	2.38	683	2383	2356	2318	2291	2253	2362	2297	33	695	500	1630	5	1	6678400	152	-108.57	1.00	12	0.07	-21.00	2287.00	3325	20240415	-31.43	2150	20241025	6.05	3325	-31.43	20240415	2150	6.05	20241025	3325	-31.43	20240415	2150	6.05	20241025	N	096870	500	33 억	158804	N	N	N	N
165	20241101	130714	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2285	-45	5	-1.93	10570190	4621	50.12	2330	2330	2255	3025	1635	2330	2287.42	2.38	756	2383	2356	2318	2291	2253	2362	2297	33	695	500	1630	5	1	6678400	153	-108.81	1.00	12	0.07	-21.00	2287.00	3325	20240415	-31.28	2150	20241025	6.28	3325	-31.28	20240415	2150	6.28	20241025	3325	-31.28	20240415	2150	6.28	20241025	N	096870	500	33 억	158804	N	N	N	N
166	20241101	120715	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2285	-45	5	-1.93	10567905	4620	50.11	2330	2330	2255	3025	1635	2330	2287.43	2.38	756	2383	2356	2318	2291	2253	2362	2297	33	695	500	1630	5	1	6678400	153	-108.81	1.00	12	0.07	-21.00	2287.00	3325	20240415	-31.28	2150	20241025	6.28	3325	-31.28	20240415	2150	6.28	20241025	3325	-31.28	20240415	2150	6.28	20241025	N	096870	500	33 억	158804	N	N	N	N
167	20241101	110712	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2280	-50	5	-2.15	7870035	3430	37.21	2330	2330	2255	3025	1635	2330	2294.47	2.38	748	2383	2356	2318	2291	2253	2362	2297	33	695	500	1630	5	1	6678400	152	-108.57	1.00	12	0.05	-21.00	2287.00	3325	20240415	-31.43	2150	20241025	6.05	3325	-31.43	20240415	2150	6.05	20241025	3325	-31.43	20240415	2150	6.05	20241025	N	096870	500	33 억	158804	N	N	N	N
168	20241101	100714	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2275	-55	5	-2.36	6903310	3004	32.58	2330	2330	2255	3025	1635	2330	2298.04	2.38	518	2383	2356	2318	2291	2253	2362	2297	33	695	500	1630	5	1	6678400	152	-108.33	0.99	12	0.04	-21.00	2287.00	3325	20240415	-31.58	2150	20241025	5.81	3325	-31.58	20240415	2150	5.81	20241025	3325	-31.58	20240415	2150	5.81	20241025	N	096870	500	33 억	158804	N	N	N	N
169	20241101	090712	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2315	-15	5	-0.64	3452400	1482	16.08	2330	2330	2315	3025	1635	2330	2329.55	2.38	19	2383	2356	2318	2291	2253	2362	2297	33	695	500	1630	5	1	6678400	155	-110.24	1.01	12	0.02	-21.00	2287.00	3325	20240415	-30.38	2150	20241025	7.67	3325	-30.38	20240415	2150	7.67	20241025	3325	-30.38	20240415	2150	7.67	20241025	N	096870	500	33 억	158804	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History