KissMeData/101330/price/prices-20241101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2875	-40	5	-1.37	105991975	36973	114.78	2915	2930	2830	3785	2045	2915	2866.41	2.32	-8164	2995	2955	2925	2885	2855	2940	2870	120	870	500	2210	5	1	23147029	665	4.24	0.21	12	0.16	678.00	13907.00	4335	20240205	-33.68	2790	20241115	3.05	4335	-33.68	20240205	2790	3.05	20241115	4335	-33.68	20240205	2790	3.05	20241115	2.13	N	101330	500	119 억	537793	N	N	N	N
3	20241129	150839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2900	-15	5	-0.51	97793465	34124	105.93	2915	2930	2830	3785	2045	2915	2865.83	2.32	-7778	2995	2955	2925	2885	2855	2940	2870	120	870	500	2210	5	1	23147029	671	4.28	0.21	12	0.15	678.00	13907.00	4335	20240205	-33.10	2790	20241115	3.94	4335	-33.10	20240205	2790	3.94	20241115	4335	-33.10	20240205	2790	3.94	20241115	2.13	N	101330	500	119 억	537793	N	N	N	N
4	20241129	140842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2880	-35	5	-1.20	87529125	30588	94.96	2915	2930	2830	3785	2045	2915	2861.55	2.32	-5617	2995	2955	2925	2885	2855	2940	2870	120	870	500	2210	5	1	23147029	667	4.25	0.21	12	0.13	678.00	13907.00	4335	20240205	-33.56	2790	20241115	3.23	4335	-33.56	20240205	2790	3.23	20241115	4335	-33.56	20240205	2790	3.23	20241115	2.13	N	101330	500	119 억	537793	N	N	N	N
5	20241129	130839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2875	-40	5	-1.37	60147245	21052	65.35	2915	2930	2830	3785	2045	2915	2857.08	2.32	-5558	2995	2955	2925	2885	2855	2940	2870	120	870	500	2210	5	1	23147029	665	4.24	0.21	12	0.09	678.00	13907.00	4335	20240205	-33.68	2790	20241115	3.05	4335	-33.68	20240205	2790	3.05	20241115	4335	-33.68	20240205	2790	3.05	20241115	2.13	N	101330	500	119 억	537793	N	N	N	N
6	20241129	120840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2870	-45	5	-1.54	57838075	20246	62.85	2915	2930	2830	3785	2045	2915	2856.76	2.32	-5202	2995	2955	2925	2885	2855	2940	2870	120	870	500	2210	5	1	23147029	664	4.23	0.21	12	0.09	678.00	13907.00	4335	20240205	-33.79	2790	20241115	2.87	4335	-33.79	20240205	2790	2.87	20241115	4335	-33.79	20240205	2790	2.87	20241115	2.13	N	101330	500	119 억	537793	N	N	N	N
7	20241129	110842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2870	-45	5	-1.54	57440605	20107	62.42	2915	2930	2830	3785	2045	2915	2856.74	2.32	-5158	2995	2955	2925	2885	2855	2940	2870	120	870	500	2210	5	1	23147029	664	4.23	0.21	12	0.09	678.00	13907.00	4335	20240205	-33.79	2790	20241115	2.87	4335	-33.79	20240205	2790	2.87	20241115	4335	-33.79	20240205	2790	2.87	20241115	2.13	N	101330	500	119 억	537793	N	N	N	N
8	20241129	100836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2860	-55	5	-1.89	49838415	17439	54.14	2915	2930	2830	3785	2045	2915	2857.87	2.32	-4922	2995	2955	2925	2885	2855	2940	2870	120	870	500	2210	5	1	23147029	662	4.22	0.21	12	0.08	678.00	13907.00	4335	20240205	-34.03	2790	20241115	2.51	4335	-34.03	20240205	2790	2.51	20241115	4335	-34.03	20240205	2790	2.51	20241115	2.13	N	101330	500	119 억	537793	N	N	N	N
9	20241129	090840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2930	15	2	0.51	3257850	1121	3.48	2915	2930	2880	3785	2045	2915	2906.19	2.32	-1048	2995	2955	2925	2885	2855	2940	2870	120	870	500	2210	5	1	23147029	678	4.32	0.21	12	0.00	678.00	13907.00	4335	20240205	-32.41	2790	20241115	5.02	4335	-32.41	20240205	2790	5.02	20241115	4335	-32.41	20240205	2790	5.02	20241115	2.13	N	101330	500	119 억	537793	N	N	N	N
10	20241128	160828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2915	-35	5	-1.19	93983285	32213	90.14	2965	2965	2895	3835	2065	2950	2917.57	2.33	-1270	3026	2987	2961	2922	2896	2975	2910	120	885	500	2240	5	1	23147029	675	4.30	0.21	12	0.14	678.00	13907.00	4335	20240205	-32.76	2790	20241115	4.48	4335	-32.76	20240205	2790	4.48	20241115	4335	-32.76	20240205	2790	4.48	20241115	2.11	N	101330	500	119 억	539063	N	N	N	N
11	20241128	150845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2935	-15	5	-0.51	88706990	30403	85.08	2965	2965	2895	3835	2065	2950	2917.71	2.33	-852	3026	2987	2961	2922	2896	2975	2910	120	885	500	2240	5	1	23147029	679	4.33	0.21	12	0.13	678.00	13907.00	4335	20240205	-32.30	2790	20241115	5.20	4335	-32.30	20240205	2790	5.20	20241115	4335	-32.30	20240205	2790	5.20	20241115	2.11	N	101330	500	119 억	539063	N	N	N	N
12	20241128	140841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2920	-30	5	-1.02	84524050	28971	81.07	2965	2965	2895	3835	2065	2950	2917.54	2.33	-719	3026	2987	2961	2922	2896	2975	2910	120	885	500	2240	5	1	23147029	676	4.31	0.21	12	0.13	678.00	13907.00	4335	20240205	-32.64	2790	20241115	4.66	4335	-32.64	20240205	2790	4.66	20241115	4335	-32.64	20240205	2790	4.66	20241115	2.11	N	101330	500	119 억	539063	N	N	N	N
13	20241128	130840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2930	-20	5	-0.68	82783505	28375	79.40	2965	2965	2895	3835	2065	2950	2917.48	2.33	-598	3026	2987	2961	2922	2896	2975	2910	120	885	500	2240	5	1	23147029	678	4.32	0.21	12	0.12	678.00	13907.00	4335	20240205	-32.41	2790	20241115	5.02	4335	-32.41	20240205	2790	5.02	20241115	4335	-32.41	20240205	2790	5.02	20241115	2.11	N	101330	500	119 억	539063	N	N	N	N
14	20241128	120843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2915	-35	5	-1.19	69642445	23860	66.77	2965	2965	2895	3835	2065	2950	2918.79	2.33	9	3026	2987	2961	2922	2896	2975	2910	120	885	500	2240	5	1	23147029	675	4.30	0.21	12	0.10	678.00	13907.00	4335	20240205	-32.76	2790	20241115	4.48	4335	-32.76	20240205	2790	4.48	20241115	4335	-32.76	20240205	2790	4.48	20241115	2.11	N	101330	500	119 억	539063	N	N	N	N
15	20241128	110846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2910	-40	5	-1.36	62762590	21500	60.17	2965	2965	2895	3835	2065	2950	2919.19	2.33	539	3026	2987	2961	2922	2896	2975	2910	120	885	500	2240	5	1	23147029	674	4.29	0.21	12	0.09	678.00	13907.00	4335	20240205	-32.87	2790	20241115	4.30	4335	-32.87	20240205	2790	4.30	20241115	4335	-32.87	20240205	2790	4.30	20241115	2.11	N	101330	500	119 억	539063	N	N	N	N
16	20241128	100843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2915	-35	5	-1.19	47356415	16229	45.41	2965	2965	2895	3835	2065	2950	2918.01	2.33	1820	3026	2987	2961	2922	2896	2975	2910	120	885	500	2240	5	1	23147029	675	4.30	0.21	12	0.07	678.00	13907.00	4335	20240205	-32.76	2790	20241115	4.48	4335	-32.76	20240205	2790	4.48	20241115	4335	-32.76	20240205	2790	4.48	20241115	2.11	N	101330	500	119 억	539063	N	N	N	N
17	20241128	090840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2950	0	3	0.00	5897765	2008	5.62	2965	2965	2930	3835	2065	2950	2937.13	2.33	-211	3026	2987	2961	2922	2896	2975	2910	120	885	500	2240	5	1	23147029	683	4.35	0.21	12	0.01	678.00	13907.00	4335	20240205	-31.95	2790	20241115	5.73	4335	-31.95	20240205	2790	5.73	20241115	4335	-31.95	20240205	2790	5.73	20241115	2.11	N	101330	500	119 억	539063	N	N	N	N
18	20241127	160821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2950	-25	5	-0.84	103900270	35161	95.99	2975	3000	2935	3865	2085	2975	2954.99	2.34	-2436	3098	3036	2998	2936	2898	3017	2917	120	890	500	2260	5	1	23147029	683	4.35	0.21	12	0.15	678.00	13907.00	4335	20240205	-31.95	2790	20241115	5.73	4335	-31.95	20240205	2790	5.73	20241115	4335	-31.95	20240205	2790	5.73	20241115	2.08	N	101330	500	119 억	541382	N	N	N	N
19	20241127	150836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2935	-40	5	-1.34	100305225	33940	92.65	2975	3000	2935	3865	2085	2975	2955.37	2.34	-1935	3098	3036	2998	2936	2898	3017	2917	120	890	500	2260	5	1	23147029	679	4.33	0.21	12	0.15	678.00	13907.00	4335	20240205	-32.30	2790	20241115	5.20	4335	-32.30	20240205	2790	5.20	20241115	4335	-32.30	20240205	2790	5.20	20241115	2.08	N	101330	500	119 억	541382	N	N	N	N
20	20241127	140835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2950	-25	5	-0.84	84780175	28667	78.26	2975	3000	2935	3865	2085	2975	2957.41	2.34	-865	3098	3036	2998	2936	2898	3017	2917	120	890	500	2260	5	1	23147029	683	4.35	0.21	12	0.12	678.00	13907.00	4335	20240205	-31.95	2790	20241115	5.73	4335	-31.95	20240205	2790	5.73	20241115	4335	-31.95	20240205	2790	5.73	20241115	2.08	N	101330	500	119 억	541382	N	N	N	N
21	20241127	130830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2950	-25	5	-0.84	77768260	26290	71.77	2975	3000	2935	3865	2085	2975	2958.09	2.34	-251	3098	3036	2998	2936	2898	3017	2917	120	890	500	2260	5	1	23147029	683	4.35	0.21	12	0.11	678.00	13907.00	4335	20240205	-31.95	2790	20241115	5.73	4335	-31.95	20240205	2790	5.73	20241115	4335	-31.95	20240205	2790	5.73	20241115	2.08	N	101330	500	119 억	541382	N	N	N	N
22	20241127	120837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2955	-20	5	-0.67	59401980	20058	54.76	2975	3000	2935	3865	2085	2975	2961.51	2.34	-708	3098	3036	2998	2936	2898	3017	2917	120	890	500	2260	5	1	23147029	684	4.36	0.21	12	0.09	678.00	13907.00	4335	20240205	-31.83	2790	20241115	5.91	4335	-31.83	20240205	2790	5.91	20241115	4335	-31.83	20240205	2790	5.91	20241115	2.08	N	101330	500	119 억	541382	N	N	N	N
23	20241127	110834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2975	0	3	0.00	54733440	18485	50.46	2975	3000	2935	3865	2085	2975	2960.97	2.34	-154	3098	3036	2998	2936	2898	3017	2917	120	890	500	2260	5	1	23147029	689	4.39	0.21	12	0.08	678.00	13907.00	4335	20240205	-31.37	2790	20241115	6.63	4335	-31.37	20240205	2790	6.63	20241115	4335	-31.37	20240205	2790	6.63	20241115	2.08	N	101330	500	119 억	541382	N	N	N	N
24	20241127	100835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2975	0	3	0.00	23249825	7803	21.30	2975	3000	2955	3865	2085	2975	2979.60	2.34	-1794	3098	3036	2998	2936	2898	3017	2917	120	890	500	2260	5	1	23147029	689	4.39	0.21	12	0.03	678.00	13907.00	4335	20240205	-31.37	2790	20241115	6.63	4335	-31.37	20240205	2790	6.63	20241115	4335	-31.37	20240205	2790	6.63	20241115	2.08	N	101330	500	119 억	541382	N	N	N	N
25	20241127	090833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3000	25	2	0.84	480940	161	0.44	2975	3000	2975	3865	2085	2975	2987.20	2.34	-16	3098	3036	2998	2936	2898	3017	2917	120	890	500	2260	5	1	23147029	694	4.42	0.22	12	0.00	678.00	13907.00	4335	20240205	-30.80	2790	20241115	7.53	4335	-30.80	20240205	2790	7.53	20241115	4335	-30.80	20240205	2790	7.53	20241115	2.08	N	101330	500	119 억	541382	N	N	N	N
26	20241126	160822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2975	-45	5	-1.49	109311575	36561	158.07	3000	3060	2960	3925	2115	3020	2989.84	2.39	-11516	3073	3046	3018	2991	2963	3060	3005	120	905	500	2290	5	1	23147029	689	4.39	0.21	12	0.16	678.00	13907.00	4335	20240205	-31.37	2790	20241115	6.63	4335	-31.37	20240205	2790	6.63	20241115	4335	-31.37	20240205	2790	6.63	20241115	2.05	N	101330	500	119 억	552742	N	N	N	N
27	20241126	150830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2975	-45	5	-1.49	101691485	33996	146.98	3000	3060	2960	3925	2115	3020	2991.28	2.39	-11350	3073	3046	3018	2991	2963	3060	3005	120	905	500	2290	5	1	23147029	689	4.39	0.21	12	0.15	678.00	13907.00	4335	20240205	-31.37	2790	20241115	6.63	4335	-31.37	20240205	2790	6.63	20241115	4335	-31.37	20240205	2790	6.63	20241115	2.05	N	101330	500	119 억	552742	N	N	N	N
28	20241126	140828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2980	-40	5	-1.32	89312340	29831	128.97	3000	3060	2975	3925	2115	3020	2993.94	2.39	-11110	3073	3046	3018	2991	2963	3060	3005	120	905	500	2290	5	1	23147029	690	4.40	0.21	12	0.13	678.00	13907.00	4335	20240205	-31.26	2790	20241115	6.81	4335	-31.26	20240205	2790	6.81	20241115	4335	-31.26	20240205	2790	6.81	20241115	2.05	N	101330	500	119 억	552742	N	N	N	N
29	20241126	130827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2990	-30	5	-0.99	73095590	24391	105.45	3000	3060	2980	3925	2115	3020	2996.83	2.39	-7802	3073	3046	3018	2991	2963	3060	3005	120	905	500	2290	5	1	23147029	692	4.41	0.21	12	0.11	678.00	13907.00	4335	20240205	-31.03	2790	20241115	7.17	4335	-31.03	20240205	2790	7.17	20241115	4335	-31.03	20240205	2790	7.17	20241115	2.05	N	101330	500	119 억	552742	N	N	N	N
30	20241126	120833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3000	-20	5	-0.66	56669450	18904	81.73	3000	3060	2980	3925	2115	3020	2997.75	2.39	-5204	3073	3046	3018	2991	2963	3060	3005	120	905	500	2290	5	1	23147029	694	4.42	0.22	12	0.08	678.00	13907.00	4335	20240205	-30.80	2790	20241115	7.53	4335	-30.80	20240205	2790	7.53	20241115	4335	-30.80	20240205	2790	7.53	20241115	2.05	N	101330	500	119 억	552742	N	N	N	N
31	20241126	110837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3005	-15	5	-0.50	49898845	16647	71.97	3000	3060	2980	3925	2115	3020	2997.47	2.39	-4685	3073	3046	3018	2991	2963	3060	3005	120	905	500	2290	5	1	23147029	696	4.43	0.22	12	0.07	678.00	13907.00	4335	20240205	-30.68	2790	20241115	7.71	4335	-30.68	20240205	2790	7.71	20241115	4335	-30.68	20240205	2790	7.71	20241115	2.05	N	101330	500	119 억	552742	N	N	N	N
32	20241126	100841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2995	-25	5	-0.83	32582665	10847	46.90	3000	3060	2990	3925	2115	3020	3003.84	2.39	-4163	3073	3046	3018	2991	2963	3060	3005	120	905	500	2290	5	1	23147029	693	4.42	0.22	12	0.05	678.00	13907.00	4335	20240205	-30.91	2790	20241115	7.35	4335	-30.91	20240205	2790	7.35	20241115	4335	-30.91	20240205	2790	7.35	20241115	2.05	N	101330	500	119 억	552742	N	N	N	N
33	20241126	090832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3030	10	2	0.33	2041795	679	2.94	3000	3060	3000	3925	2115	3020	3007.06	2.39	399	3073	3046	3018	2991	2963	3060	3005	120	905	500	2290	5	1	23147029	701	4.47	0.22	12	0.00	678.00	13907.00	4335	20240205	-30.10	2790	20241115	8.60	4335	-30.10	20240205	2790	8.60	20241115	4335	-30.10	20240205	2790	8.60	20241115	2.05	N	101330	500	119 억	552742	N	N	N	N
34	20241125	160811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3020	35	2	1.17	69659175	23116	65.99	2995	3045	2990	3880	2090	2985	3013.38	2.39	-813	3115	3050	3015	2950	2915	3032	2932	120	895	500	2260	5	1	23147029	699	4.45	0.22	12	0.10	678.00	13907.00	4335	20240205	-30.33	2790	20241115	8.24	4335	-30.33	20240205	2790	8.24	20241115	4335	-30.33	20240205	2790	8.24	20241115	2.02	N	101330	500	119 억	553514	N	N	N	N
35	20241125	150828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3005	20	2	0.67	67088350	22261	63.54	2995	3045	2990	3880	2090	2985	3013.72	2.39	-705	3115	3050	3015	2950	2915	3032	2932	120	895	500	2260	5	1	23147029	696	4.43	0.22	12	0.10	678.00	13907.00	4335	20240205	-30.68	2790	20241115	7.71	4335	-30.68	20240205	2790	7.71	20241115	4335	-30.68	20240205	2790	7.71	20241115	2.02	N	101330	500	119 억	553514	N	N	N	N
36	20241125	140826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3015	30	2	1.01	60155235	19952	56.95	2995	3045	2990	3880	2090	2985	3015.00	2.39	388	3115	3050	3015	2950	2915	3032	2932	120	895	500	2260	5	1	23147029	698	4.45	0.22	12	0.09	678.00	13907.00	4335	20240205	-30.45	2790	20241115	8.06	4335	-30.45	20240205	2790	8.06	20241115	4335	-30.45	20240205	2790	8.06	20241115	2.02	N	101330	500	119 억	553514	N	N	N	N
37	20241125	130820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3010	25	2	0.84	52339655	17345	49.51	2995	3045	2990	3880	2090	2985	3017.56	2.39	498	3115	3050	3015	2950	2915	3032	2932	120	895	500	2260	5	1	23147029	697	4.44	0.22	12	0.07	678.00	13907.00	4335	20240205	-30.57	2790	20241115	7.89	4335	-30.57	20240205	2790	7.89	20241115	4335	-30.57	20240205	2790	7.89	20241115	2.02	N	101330	500	119 억	553514	N	N	N	N
38	20241125	120829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3020	35	2	1.17	32503400	10745	30.67	2995	3045	2995	3880	2090	2985	3024.98	2.39	145	3115	3050	3015	2950	2915	3032	2932	120	895	500	2260	5	1	23147029	699	4.45	0.22	12	0.05	678.00	13907.00	4335	20240205	-30.33	2790	20241115	8.24	4335	-30.33	20240205	2790	8.24	20241115	4335	-30.33	20240205	2790	8.24	20241115	2.02	N	101330	500	119 억	553514	N	N	N	N
39	20241125	110822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3020	35	2	1.17	31185400	10308	29.42	2995	3045	2995	3880	2090	2985	3025.36	2.39	231	3115	3050	3015	2950	2915	3032	2932	120	895	500	2260	5	1	23147029	699	4.45	0.22	12	0.04	678.00	13907.00	4335	20240205	-30.33	2790	20241115	8.24	4335	-30.33	20240205	2790	8.24	20241115	4335	-30.33	20240205	2790	8.24	20241115	2.02	N	101330	500	119 억	553514	N	N	N	N
40	20241125	100813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3025	40	2	1.34	21100865	6973	19.90	2995	3045	2995	3880	2090	2985	3026.08	2.39	702	3115	3050	3015	2950	2915	3032	2932	120	895	500	2260	5	1	23147029	700	4.46	0.22	12	0.03	678.00	13907.00	4335	20240205	-30.22	2790	20241115	8.42	4335	-30.22	20240205	2790	8.42	20241115	4335	-30.22	20240205	2790	8.42	20241115	2.02	N	101330	500	119 억	553514	N	N	N	N
41	20241125	090814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3035	50	2	1.68	3231700	1077	3.07	2995	3045	2995	3880	2090	2985	3000.65	2.39	961	3115	3050	3015	2950	2915	3032	2932	120	895	500	2260	5	1	23147029	703	4.48	0.22	12	0.00	678.00	13907.00	4335	20240205	-29.99	2790	20241115	8.78	4335	-29.99	20240205	2790	8.78	20241115	4335	-29.99	20240205	2790	8.78	20241115	2.02	N	101330	500	119 억	553514	N	N	N	N
42	20241122	160729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2985	5	2	0.17	101371310	33737	85.86	3000	3080	2980	3870	2090	2980	3004.76	2.42	-7632	3080	3030	3000	2950	2920	3015	2935	120	890	500	2260	5	1	23147029	691	4.40	0.21	12	0.15	678.00	13907.00	4335	20240205	-31.14	2790	20241115	6.99	4335	-31.14	20240205	2790	6.99	20241115	4335	-31.14	20240205	2790	6.99	20241115	2.01	N	101330	500	119 억	561146	N	N	N	N
43	20241122	150740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2995	15	2	0.50	89662720	29820	75.89	3000	3080	2980	3870	2090	2980	3006.80	2.42	-7227	3080	3030	3000	2950	2920	3015	2935	120	890	500	2260	5	1	23147029	693	4.42	0.22	12	0.13	678.00	13907.00	4335	20240205	-30.91	2790	20241115	7.35	4335	-30.91	20240205	2790	7.35	20241115	4335	-30.91	20240205	2790	7.35	20241115	2.01	N	101330	500	119 억	561146	N	N	N	N
44	20241122	140742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3000	20	2	0.67	71039765	23611	60.09	3000	3080	2980	3870	2090	2980	3008.76	2.42	-3793	3080	3030	3000	2950	2920	3015	2935	120	890	500	2260	5	1	23147029	694	4.42	0.22	12	0.10	678.00	13907.00	4335	20240205	-30.80	2790	20241115	7.53	4335	-30.80	20240205	2790	7.53	20241115	4335	-30.80	20240205	2790	7.53	20241115	2.01	N	101330	500	119 억	561146	N	N	N	N
45	20241122	130739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3010	30	2	1.01	53993780	17953	45.69	3000	3080	2980	3870	2090	2980	3007.51	2.42	-1699	3080	3030	3000	2950	2920	3015	2935	120	890	500	2260	5	1	23147029	697	4.44	0.22	12	0.08	678.00	13907.00	4335	20240205	-30.57	2790	20241115	7.89	4335	-30.57	20240205	2790	7.89	20241115	4335	-30.57	20240205	2790	7.89	20241115	2.01	N	101330	500	119 억	561146	N	N	N	N
46	20241122	120743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3015	35	2	1.17	51879995	17253	43.91	3000	3080	2980	3870	2090	2980	3007.01	2.42	-1161	3080	3030	3000	2950	2920	3015	2935	120	890	500	2260	5	1	23147029	698	4.45	0.22	12	0.07	678.00	13907.00	4335	20240205	-30.45	2790	20241115	8.06	4335	-30.45	20240205	2790	8.06	20241115	4335	-30.45	20240205	2790	8.06	20241115	2.01	N	101330	500	119 억	561146	N	N	N	N
47	20241122	110735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3010	30	2	1.01	40409290	13446	34.22	3000	3080	2980	3870	2090	2980	3005.30	2.42	-629	3080	3030	3000	2950	2920	3015	2935	120	890	500	2260	5	1	23147029	697	4.44	0.22	12	0.06	678.00	13907.00	4335	20240205	-30.57	2790	20241115	7.89	4335	-30.57	20240205	2790	7.89	20241115	4335	-30.57	20240205	2790	7.89	20241115	2.01	N	101330	500	119 억	561146	N	N	N	N
48	20241122	100750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3020	40	2	1.34	30117570	10028	25.52	3000	3080	2980	3870	2090	2980	3003.35	2.42	470	3080	3030	3000	2950	2920	3015	2935	120	890	500	2260	5	1	23147029	699	4.45	0.22	12	0.04	678.00	13907.00	4335	20240205	-30.33	2790	20241115	8.24	4335	-30.33	20240205	2790	8.24	20241115	4335	-30.33	20240205	2790	8.24	20241115	2.01	N	101330	500	119 억	561146	N	N	N	N
49	20241122	090743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3020	40	2	1.34	7313750	2446	6.22	3000	3030	2980	3870	2090	2980	2990.09	2.42	1454	3080	3030	3000	2950	2920	3015	2935	120	890	500	2260	5	1	23147029	699	4.45	0.22	12	0.01	678.00	13907.00	4335	20240205	-30.33	2790	20241115	8.24	4335	-30.33	20240205	2790	8.24	20241115	4335	-30.33	20240205	2790	8.24	20241115	2.01	N	101330	500	119 억	561146	N	N	N	N
50	20241121	160736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2980	-45	5	-1.49	117457725	39269	55.10	3025	3050	2970	3930	2120	3025	2991.11	2.48	-13289	3198	3111	3058	2971	2918	3085	2945	120	905	500	2290	5	1	23147029	690	4.40	0.21	12	0.17	678.00	13907.00	4335	20240205	-31.26	2790	20241115	6.81	4335	-31.26	20240205	2790	6.81	20241115	4335	-31.26	20240205	2790	6.81	20241115	2.06	N	101330	500	119 억	574409	N	N	N	N
51	20241121	150752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3000	-25	5	-0.83	113262165	37861	53.13	3025	3050	2970	3930	2120	3025	2991.53	2.48	-12261	3198	3111	3058	2971	2918	3085	2945	120	905	500	2290	5	1	23147029	694	4.42	0.22	12	0.16	678.00	13907.00	4335	20240205	-30.80	2790	20241115	7.53	4335	-30.80	20240205	2790	7.53	20241115	4335	-30.80	20240205	2790	7.53	20241115	2.06	N	101330	500	119 억	574409	N	N	N	N
52	20241121	140753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2980	-45	5	-1.49	104126505	34790	48.82	3025	3050	2970	3930	2120	3025	2993.00	2.48	-11454	3198	3111	3058	2971	2918	3085	2945	120	905	500	2290	5	1	23147029	690	4.40	0.21	12	0.15	678.00	13907.00	4335	20240205	-31.26	2790	20241115	6.81	4335	-31.26	20240205	2790	6.81	20241115	4335	-31.26	20240205	2790	6.81	20241115	2.06	N	101330	500	119 억	574409	N	N	N	N
53	20241121	130744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2980	-45	5	-1.49	80979115	27029	37.93	3025	3050	2970	3930	2120	3025	2996.01	2.48	-10714	3198	3111	3058	2971	2918	3085	2945	120	905	500	2290	5	1	23147029	690	4.40	0.21	12	0.12	678.00	13907.00	4335	20240205	-31.26	2790	20241115	6.81	4335	-31.26	20240205	2790	6.81	20241115	4335	-31.26	20240205	2790	6.81	20241115	2.06	N	101330	500	119 억	574409	N	N	N	N
54	20241121	120744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2990	-35	5	-1.16	59820900	19920	27.95	3025	3050	2980	3930	2120	3025	3003.06	2.48	-4837	3198	3111	3058	2971	2918	3085	2945	120	905	500	2290	5	1	23147029	692	4.41	0.21	12	0.09	678.00	13907.00	4335	20240205	-31.03	2790	20241115	7.17	4335	-31.03	20240205	2790	7.17	20241115	4335	-31.03	20240205	2790	7.17	20241115	2.06	N	101330	500	119 억	574409	N	N	N	N
55	20241121	110746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2990	-35	5	-1.16	53855055	17922	25.15	3025	3050	2980	3930	2120	3025	3004.97	2.48	-4595	3198	3111	3058	2971	2918	3085	2945	120	905	500	2290	5	1	23147029	692	4.41	0.21	12	0.08	678.00	13907.00	4335	20240205	-31.03	2790	20241115	7.17	4335	-31.03	20240205	2790	7.17	20241115	4335	-31.03	20240205	2790	7.17	20241115	2.06	N	101330	500	119 억	574409	N	N	N	N
56	20241121	100747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3000	-25	5	-0.83	47669260	15850	22.24	3025	3050	2985	3930	2120	3025	3007.52	2.48	-3201	3198	3111	3058	2971	2918	3085	2945	120	905	500	2290	5	1	23147029	694	4.42	0.22	12	0.07	678.00	13907.00	4335	20240205	-30.80	2790	20241115	7.53	4335	-30.80	20240205	2790	7.53	20241115	4335	-30.80	20240205	2790	7.53	20241115	2.06	N	101330	500	119 억	574409	N	N	N	N
57	20241121	090747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3025	0	3	0.00	1754225	580	0.81	3025	3050	3015	3930	2120	3025	3024.53	2.48	-82	3198	3111	3058	2971	2918	3085	2945	120	905	500	2290	5	1	23147029	700	4.46	0.22	12	0.00	678.00	13907.00	4335	20240205	-30.22	2790	20241115	8.42	4335	-30.22	20240205	2790	8.42	20241115	4335	-30.22	20240205	2790	8.42	20241115	2.06	N	101330	500	119 억	574409	N	N	N	N
58	20241120	160740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3025	-130	5	-4.12	213505730	70029	40.25	3095	3145	3005	4100	2210	3155	3049.15	2.61	-30184	3321	3237	3086	3002	2851	3280	3045	120	945	500	2390	5	1	23147029	700	4.46	0.22	12	0.30	678.00	13907.00	4335	20240205	-30.22	2790	20241115	8.42	4335	-30.22	20240205	2790	8.42	20241115	4335	-30.22	20240205	2790	8.42	20241115	2.06	N	101330	500	119 억	604420	N	N	N	N
59	20241120	150751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3025	-130	5	-4.12	196704765	64468	37.06	3095	3145	3005	4100	2210	3155	3051.20	2.61	-28884	3321	3237	3086	3002	2851	3280	3045	120	945	500	2390	5	1	23147029	700	4.46	0.22	12	0.28	678.00	13907.00	4335	20240205	-30.22	2790	20241115	8.42	4335	-30.22	20240205	2790	8.42	20241115	4335	-30.22	20240205	2790	8.42	20241115	2.06	N	101330	500	119 억	604420	N	N	N	N
60	20241120	140752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3035	-120	5	-3.80	169831625	55596	31.96	3095	3145	3005	4100	2210	3155	3054.74	2.61	-23779	3321	3237	3086	3002	2851	3280	3045	120	945	500	2390	5	1	23147029	703	4.48	0.22	12	0.24	678.00	13907.00	4335	20240205	-29.99	2790	20241115	8.78	4335	-29.99	20240205	2790	8.78	20241115	4335	-29.99	20240205	2790	8.78	20241115	2.06	N	101330	500	119 억	604420	N	N	N	N
61	20241120	130754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3045	-110	5	-3.49	140273915	45871	26.37	3095	3145	3005	4100	2210	3155	3058.01	2.61	-14725	3321	3237	3086	3002	2851	3280	3045	120	945	500	2390	5	1	23147029	705	4.49	0.22	12	0.20	678.00	13907.00	4335	20240205	-29.76	2790	20241115	9.14	4335	-29.76	20240205	2790	9.14	20241115	4335	-29.76	20240205	2790	9.14	20241115	2.06	N	101330	500	119 억	604420	N	N	N	N
62	20241120	120752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3035	-120	5	-3.80	134825870	44077	25.34	3095	3145	3005	4100	2210	3155	3058.87	2.61	-12992	3321	3237	3086	3002	2851	3280	3045	120	945	500	2390	5	1	23147029	703	4.48	0.22	12	0.19	678.00	13907.00	4335	20240205	-29.99	2790	20241115	8.78	4335	-29.99	20240205	2790	8.78	20241115	4335	-29.99	20240205	2790	8.78	20241115	2.06	N	101330	500	119 억	604420	N	N	N	N
63	20241120	110754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3040	-115	5	-3.65	110791370	36151	20.78	3095	3145	3005	4100	2210	3155	3064.68	2.61	-10275	3321	3237	3086	3002	2851	3280	3045	120	945	500	2390	5	1	23147029	704	4.48	0.22	12	0.16	678.00	13907.00	4335	20240205	-29.87	2790	20241115	8.96	4335	-29.87	20240205	2790	8.96	20241115	4335	-29.87	20240205	2790	8.96	20241115	2.06	N	101330	500	119 억	604420	N	N	N	N
64	20241120	100753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3050	-105	5	-3.33	101046050	32950	18.94	3095	3145	3005	4100	2210	3155	3066.65	2.61	-7359	3321	3237	3086	3002	2851	3280	3045	120	945	500	2390	5	1	23147029	706	4.50	0.22	12	0.14	678.00	13907.00	4335	20240205	-29.64	2790	20241115	9.32	4335	-29.64	20240205	2790	9.32	20241115	4335	-29.64	20240205	2790	9.32	20241115	2.06	N	101330	500	119 억	604420	N	N	N	N
65	20241120	090751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3105	-50	5	-1.58	9375150	3021	1.74	3095	3145	3095	4100	2210	3155	3103.31	2.61	2	3321	3237	3086	3002	2851	3280	3045	120	945	500	2390	5	1	23147029	719	4.58	0.22	12	0.01	678.00	13907.00	4335	20240205	-28.37	2790	20241115	11.29	4335	-28.37	20240205	2790	11.29	20241115	4335	-28.37	20240205	2790	11.29	20241115	2.06	N	101330	500	119 억	604420	N	N	N	N
66	20241119	160710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3155	220	2	7.50	529682000	173353	113.09	2980	3170	2935	3815	2055	2935	3055.27	2.51	24520	3098	3016	2933	2851	2768	3057	2892	120	880	500	2230	5	1	23147029	730	4.65	0.23	12	0.75	678.00	13907.00	4335	20240205	-27.22	2790	20241115	13.08	4335	-27.22	20240205	2790	13.08	20241115	4335	-27.22	20240205	2790	13.08	20241115	2.07	N	101330	500	119 억	580968	N	N	N	N
67	20241119	150722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3125	190	2	6.47	465861685	153029	99.83	2980	3140	2935	3815	2055	2935	3044.27	2.51	31783	3098	3016	2933	2851	2768	3057	2892	120	880	500	2230	5	1	23147029	723	4.61	0.22	12	0.66	678.00	13907.00	4335	20240205	-27.91	2790	20241115	12.01	4335	-27.91	20240205	2790	12.01	20241115	4335	-27.91	20240205	2790	12.01	20241115	2.07	N	101330	500	119 억	580968	N	N	N	N
68	20241119	140720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3080	145	2	4.94	385847775	127125	82.93	2980	3090	2935	3815	2055	2935	3035.18	2.51	18976	3098	3016	2933	2851	2768	3057	2892	120	880	500	2230	5	1	23147029	713	4.54	0.22	12	0.55	678.00	13907.00	4335	20240205	-28.95	2790	20241115	10.39	4335	-28.95	20240205	2790	10.39	20241115	4335	-28.95	20240205	2790	10.39	20241115	2.07	N	101330	500	119 억	580968	N	N	N	N
69	20241119	130723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3075	140	2	4.77	352413160	116267	75.85	2980	3090	2935	3815	2055	2935	3031.07	2.51	17602	3098	3016	2933	2851	2768	3057	2892	120	880	500	2230	5	1	23147029	712	4.54	0.22	12	0.50	678.00	13907.00	4335	20240205	-29.07	2790	20241115	10.22	4335	-29.07	20240205	2790	10.22	20241115	4335	-29.07	20240205	2790	10.22	20241115	2.07	N	101330	500	119 억	580968	N	N	N	N
70	20241119	120715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3055	120	2	4.09	332390260	109729	71.58	2980	3090	2935	3815	2055	2935	3029.19	2.51	12540	3098	3016	2933	2851	2768	3057	2892	120	880	500	2230	5	1	23147029	707	4.51	0.22	12	0.47	678.00	13907.00	4335	20240205	-29.53	2790	20241115	9.50	4335	-29.53	20240205	2790	9.50	20241115	4335	-29.53	20240205	2790	9.50	20241115	2.07	N	101330	500	119 억	580968	N	N	N	N
71	20241119	110725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3050	115	2	3.92	244918075	81033	52.86	2980	3090	2935	3815	2055	2935	3022.45	2.51	9304	3098	3016	2933	2851	2768	3057	2892	120	880	500	2230	5	1	23147029	706	4.50	0.22	12	0.35	678.00	13907.00	4335	20240205	-29.64	2790	20241115	9.32	4335	-29.64	20240205	2790	9.32	20241115	4335	-29.64	20240205	2790	9.32	20241115	2.07	N	101330	500	119 억	580968	N	N	N	N
72	20241119	100744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3035	100	2	3.41	171036765	56771	37.04	2980	3090	2935	3815	2055	2935	3012.75	2.51	10122	3098	3016	2933	2851	2768	3057	2892	120	880	500	2230	5	1	23147029	703	4.48	0.22	12	0.25	678.00	13907.00	4335	20240205	-29.99	2790	20241115	8.78	4335	-29.99	20240205	2790	8.78	20241115	4335	-29.99	20240205	2790	8.78	20241115	2.07	N	101330	500	119 억	580968	N	N	N	N
73	20241119	090737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3020	85	2	2.90	36684670	12290	8.02	2980	3030	2935	3815	2055	2935	2984.92	2.51	82	3098	3016	2933	2851	2768	3057	2892	120	880	500	2230	5	1	23147029	699	4.45	0.22	12	0.05	678.00	13907.00	4335	20240205	-30.33	2790	20241115	8.24	4335	-30.33	20240205	2790	8.24	20241115	4335	-30.33	20240205	2790	8.24	20241115	2.07	N	101330	500	119 억	580968	N	N	N	N
74	20241118	160714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2935	35	2	1.21	445607040	151289	123.31	2850	3015	2850	3770	2030	2900	2945.42	2.48	6653	3093	2996	2893	2796	2693	3045	2845	120	870	500	2200	5	1	23147029	679	4.33	0.21	12	0.65	678.00	13907.00	4335	20240205	-32.30	2790	20241115	5.20	4335	-32.30	20240205	2790	5.20	20241115	4335	-32.30	20240205	2790	5.20	20241115	2.09	N	101330	500	119 억	573896	N	N	N	N
75	20241118	150721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2960	60	2	2.07	410035915	139201	113.46	2850	3015	2850	3770	2030	2900	2945.64	2.48	7656	3093	2996	2893	2796	2693	3045	2845	120	870	500	2200	5	1	23147029	685	4.37	0.21	12	0.60	678.00	13907.00	4335	20240205	-31.72	2790	20241115	6.09	4335	-31.72	20240205	2790	6.09	20241115	4335	-31.72	20240205	2790	6.09	20241115	2.09	N	101330	500	119 억	573896	N	N	N	N
76	20241118	140724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2965	65	2	2.24	322635195	109489	89.24	2850	3015	2850	3770	2030	2900	2946.74	2.48	-1067	3093	2996	2893	2796	2693	3045	2845	120	870	500	2200	5	1	23147029	686	4.37	0.21	12	0.47	678.00	13907.00	4335	20240205	-31.60	2790	20241115	6.27	4335	-31.60	20240205	2790	6.27	20241115	4335	-31.60	20240205	2790	6.27	20241115	2.09	N	101330	500	119 억	573896	N	N	N	N
77	20241118	130721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2940	40	2	1.38	309000775	104875	85.48	2850	3015	2850	3770	2030	2900	2946.37	2.48	176	3093	2996	2893	2796	2693	3045	2845	120	870	500	2200	5	1	23147029	681	4.34	0.21	12	0.45	678.00	13907.00	4335	20240205	-32.18	2790	20241115	5.38	4335	-32.18	20240205	2790	5.38	20241115	4335	-32.18	20240205	2790	5.38	20241115	2.09	N	101330	500	119 억	573896	N	N	N	N
78	20241118	120724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2960	60	2	2.07	242540255	82328	67.10	2850	3015	2850	3770	2030	2900	2946.02	2.48	-2034	3093	2996	2893	2796	2693	3045	2845	120	870	500	2200	5	1	23147029	685	4.37	0.21	12	0.36	678.00	13907.00	4335	20240205	-31.72	2790	20241115	6.09	4335	-31.72	20240205	2790	6.09	20241115	4335	-31.72	20240205	2790	6.09	20241115	2.09	N	101330	500	119 억	573896	N	N	N	N
79	20241118	110723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2920	20	2	0.69	90661065	31010	25.28	2850	2960	2850	3770	2030	2900	2923.61	2.48	3720	3093	2996	2893	2796	2693	3045	2845	120	870	500	2200	5	1	23147029	676	4.31	0.21	12	0.13	678.00	13907.00	4335	20240205	-32.64	2790	20241115	4.66	4335	-32.64	20240205	2790	4.66	20241115	4335	-32.64	20240205	2790	4.66	20241115	2.09	N	101330	500	119 억	573896	N	N	N	N
80	20241118	100716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2940	40	2	1.38	64954400	22254	18.14	2850	2960	2850	3770	2030	2900	2918.77	2.48	9388	3093	2996	2893	2796	2693	3045	2845	120	870	500	2200	5	1	23147029	681	4.34	0.21	12	0.10	678.00	13907.00	4335	20240205	-32.18	2790	20241115	5.38	4335	-32.18	20240205	2790	5.38	20241115	4335	-32.18	20240205	2790	5.38	20241115	2.09	N	101330	500	119 억	573896	N	N	N	N
81	20241118	090715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2960	60	2	2.07	17807280	6168	5.03	2850	2960	2850	3770	2030	2900	2887.04	2.48	3624	3093	2996	2893	2796	2693	3045	2845	120	870	500	2200	5	1	23147029	685	4.37	0.21	12	0.03	678.00	13907.00	4335	20240205	-31.72	2790	20241115	6.09	4335	-31.72	20240205	2790	6.09	20241115	4335	-31.72	20240205	2790	6.09	20241115	2.09	N	101330	500	119 억	573896	N	N	N	N
82	20241115	160737	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2900	55	2	1.93	351054975	122646	47.32	2875	2990	2790	3695	1995	2845	2862.34	2.37	24784	3081	2962	2896	2777	2711	2930	2745	120	850	500	2160	5	1	23147029	671	4.28	0.21	12	0.53	678.00	13907.00	4335	20240205	-33.10	2790	20241115	3.94	4335	-33.10	20240205	2790	3.94	20241115	4335	-33.10	20240205	2790	3.94	20241115	2.11	N	101330	500	119 억	549133	N	N	N	N
83	20241115	150800	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2925	80	2	2.81	338665480	118380	45.68	2875	2990	2790	3695	1995	2845	2860.83	2.37	25154	3081	2962	2896	2777	2711	2930	2745	120	850	500	2160	5	1	23147029	677	4.31	0.21	12	0.51	678.00	13907.00	4335	20240205	-32.53	2790	20241115	4.84	4335	-32.53	20240205	2790	4.84	20241115	4335	-32.53	20240205	2790	4.84	20241115	2.11	N	101330	500	119 억	549133	N	N	N	N
84	20241115	140751	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2900	55	2	1.93	315201740	110320	42.57	2875	2990	2790	3695	1995	2845	2857.16	2.37	22007	3081	2962	2896	2777	2711	2930	2745	120	850	500	2160	5	1	23147029	671	4.28	0.21	12	0.48	678.00	13907.00	4335	20240205	-33.10	2790	20241115	3.94	4335	-33.10	20240205	2790	3.94	20241115	4335	-33.10	20240205	2790	3.94	20241115	2.11	N	101330	500	119 억	549133	N	N	N	N
85	20241115	130752	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2895	50	2	1.76	287424750	100685	38.85	2875	2990	2790	3695	1995	2845	2854.69	2.37	22313	3081	2962	2896	2777	2711	2930	2745	120	850	500	2160	5	1	23147029	670	4.27	0.21	12	0.43	678.00	13907.00	4335	20240205	-33.22	2790	20241115	3.76	4335	-33.22	20240205	2790	3.76	20241115	4335	-33.22	20240205	2790	3.76	20241115	2.11	N	101330	500	119 억	549133	N	N	N	N
86	20241115	120756	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2835	-10	5	-0.35	172817675	61235	23.63	2875	2880	2790	3695	1995	2845	2822.20	2.37	10480	3081	2962	2896	2777	2711	2930	2745	120	850	500	2160	5	1	23147029	656	4.18	0.20	12	0.26	678.00	13907.00	4335	20240205	-34.60	2790	20241115	1.61	4335	-34.60	20240205	2790	1.61	20241115	4335	-34.60	20240205	2790	1.61	20241115	2.11	N	101330	500	119 억	549133	N	N	N	N
87	20241115	110736	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2800	-45	5	-1.58	133823440	47386	18.28	2875	2880	2790	3695	1995	2845	2824.11	2.37	7816	3081	2962	2896	2777	2711	2930	2745	120	850	500	2160	5	1	23147029	648	4.13	0.20	12	0.20	678.00	13907.00	4335	20240205	-35.41	2790	20241115	0.36	4335	-35.41	20240205	2790	0.36	20241115	4335	-35.41	20240205	2790	0.36	20241115	2.11	N	101330	500	119 억	549133	N	N	N	N
88	20241115	100735	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2820	-25	5	-0.88	75463865	26523	10.23	2875	2880	2805	3695	1995	2845	2845.22	2.37	-6311	3081	2962	2896	2777	2711	2930	2745	120	850	500	2160	5	1	23147029	653	4.16	0.20	12	0.11	678.00	13907.00	4335	20240205	-34.95	2805	20241115	0.53	4335	-34.95	20240205	2805	0.53	20241115	4335	-34.95	20240205	2805	0.53	20241115	2.11	N	101330	500	119 억	549133	N	N	N	N
89	20241115	090717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2875	30	2	1.05	482410	168	0.06	2875	2880	2855	3695	1995	2845	2871.49	2.37	-59	3081	2962	2896	2777	2711	2930	2745	120	850	500	2160	5	1	23147029	665	4.24	0.21	12	0.00	678.00	13907.00	4335	20240205	-33.68	2830	20241114	1.59	4335	-33.68	20240205	2830	1.59	20241114	4335	-33.68	20240205	2830	1.59	20241114	2.11	N	101330	500	119 억	549133	N	N	N	N
90	20241114	160730	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2855	-130	5	-4.36	731011235	249667	486.79	2980	3015	2850	3880	2090	2985	2927.94	2.39	-1302	3088	3036	3008	2956	2928	3022	2942	120	895	500	2260	5	1	23147029	661	4.21	0.21	12	1.08	678.00	13907.00	4335	20240205	-34.14	2850	20241114	0.18	4335	-34.14	20240205	2850	0.18	20241114	4335	-34.14	20240205	2850	0.18	20241114	2.09	N	101330	500	119 억	553401	N	N	N	N
91	20241114	150735	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2870	-115	5	-3.85	647647290	220538	430.00	2980	3015	2860	3880	2090	2985	2936.67	2.39	9618	3088	3036	3008	2956	2928	3022	2942	120	895	500	2260	5	1	23147029	664	4.23	0.21	12	0.95	678.00	13907.00	4335	20240205	-33.79	2860	20241114	0.35	4335	-33.79	20240205	2860	0.35	20241114	4335	-33.79	20240205	2860	0.35	20241114	2.09	N	101330	500	119 억	553401	N	N	N	N
92	20241114	140729	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2900	-85	5	-2.85	587465090	199609	389.19	2980	3015	2890	3880	2090	2985	2943.08	2.39	16325	3088	3036	3008	2956	2928	3022	2942	120	895	500	2260	5	1	23147029	671	4.28	0.21	12	0.86	678.00	13907.00	4335	20240205	-33.10	2890	20241114	0.35	4335	-33.10	20240205	2890	0.35	20241114	4335	-33.10	20240205	2890	0.35	20241114	2.09	N	101330	500	119 억	553401	N	N	N	N
93	20241114	130731	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2920	-65	5	-2.18	513036715	173996	339.25	2980	3015	2895	3880	2090	2985	2948.55	2.39	14369	3088	3036	3008	2956	2928	3022	2942	120	895	500	2260	5	1	23147029	676	4.31	0.21	12	0.75	678.00	13907.00	4335	20240205	-32.64	2895	20241114	0.86	4335	-32.64	20240205	2895	0.86	20241114	4335	-32.64	20240205	2895	0.86	20241114	2.09	N	101330	500	119 억	553401	N	N	N	N
94	20241114	120729	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2910	-75	5	-2.51	463300805	156867	305.86	2980	3015	2895	3880	2090	2985	2953.46	2.39	14178	3088	3036	3008	2956	2928	3022	2942	120	895	500	2260	5	1	23147029	674	4.29	0.21	12	0.68	678.00	13907.00	4335	20240205	-32.87	2895	20241114	0.52	4335	-32.87	20240205	2895	0.52	20241114	4335	-32.87	20240205	2895	0.52	20241114	2.09	N	101330	500	119 억	553401	N	N	N	N
95	20241114	110729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2940	-45	5	-1.51	389959135	131698	256.78	2980	3015	2920	3880	2090	2985	2961.01	2.39	20524	3088	3036	3008	2956	2928	3022	2942	120	895	500	2260	5	1	23147029	681	4.34	0.21	12	0.57	678.00	13907.00	4335	20240205	-32.18	2905	20240806	1.20	4335	-32.18	20240205	2905	1.20	20240806	4335	-32.18	20240205	2905	1.20	20240806	2.09	N	101330	500	119 억	553401	N	N	N	N
96	20241114	100749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2985	0	3	0.00	24579640	8280	16.14	2980	2985	2955	3880	2090	2985	2968.56	2.39	1702	3088	3036	3008	2956	2928	3022	2942	120	895	500	2260	5	1	23147029	691	4.40	0.21	12	0.04	678.00	13907.00	4335	20240205	-31.14	2905	20240806	2.75	4335	-31.14	20240205	2905	2.75	20240806	4335	-31.14	20240205	2905	2.75	20240806	2.09	N	101330	500	119 억	553401	N	N	N	N
97	20241114	090724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2985	0	3	0.00	0	0	0.00	0	0	0	3880	2090	2985	0.00	2.39	0	3088	3036	3008	2956	2928	3022	2942	120	895	500	2260	5	1	23147029	691	4.40	0.21	12	0.00	678.00	13907.00	4335	20240205	-31.14	2905	20240806	2.75	4335	-31.14	20240205	2905	2.75	20240806	4335	-31.14	20240205	2905	2.75	20240806	2.09	N	101330	500	119 억	553401	N	N	N	N
98	20241113	160433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2985	-75	5	-2.45	154254080	51283	91.80	3060	3060	2980	3975	2145	3060	3009.19	2.37	5924	3233	3146	3058	2971	2883	3102	2927	120	915	500	2320	5	1	23147029	691	4.40	0.21	12	0.22	678.00	13907.00	4335	20240205	-31.14	2905	20240806	2.75	4335	-31.14	20240205	2905	2.75	20240806	4335	-31.14	20240205	2905	2.75	20240806	2.09	N	101330	500	119 억	547468	N	N	N	N
99	20241113	150457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3005	-55	5	-1.80	125017075	41504	74.29	3060	3060	2980	3975	2145	3060	3012.17	2.37	6683	3233	3146	3058	2971	2883	3102	2927	120	915	500	2320	5	1	23147029	696	4.43	0.22	12	0.18	678.00	13907.00	4335	20240205	-30.68	2905	20240806	3.44	4335	-30.68	20240205	2905	3.44	20240806	4335	-30.68	20240205	2905	3.44	20240806	2.09	N	101330	500	119 억	547468	N	N	N	N
100	20241113	140456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3020	-40	5	-1.31	118865480	39455	70.62	3060	3060	2980	3975	2145	3060	3012.68	2.37	6241	3233	3146	3058	2971	2883	3102	2927	120	915	500	2320	5	1	23147029	699	4.45	0.22	12	0.17	678.00	13907.00	4335	20240205	-30.33	2905	20240806	3.96	4335	-30.33	20240205	2905	3.96	20240806	4335	-30.33	20240205	2905	3.96	20240806	2.09	N	101330	500	119 억	547468	N	N	N	N
101	20241113	130452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3010	-50	5	-1.63	91522700	30377	54.37	3060	3060	2980	3975	2145	3060	3012.89	2.37	8429	3233	3146	3058	2971	2883	3102	2927	120	915	500	2320	5	1	23147029	697	4.44	0.22	12	0.13	678.00	13907.00	4335	20240205	-30.57	2905	20240806	3.61	4335	-30.57	20240205	2905	3.61	20240806	4335	-30.57	20240205	2905	3.61	20240806	2.09	N	101330	500	119 억	547468	N	N	N	N
102	20241113	120450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3025	-35	5	-1.14	78369340	26010	46.56	3060	3060	2980	3975	2145	3060	3013.05	2.37	8744	3233	3146	3058	2971	2883	3102	2927	120	915	500	2320	5	1	23147029	700	4.46	0.22	12	0.11	678.00	13907.00	4335	20240205	-30.22	2905	20240806	4.13	4335	-30.22	20240205	2905	4.13	20240806	4335	-30.22	20240205	2905	4.13	20240806	2.09	N	101330	500	119 억	547468	N	N	N	N
103	20241113	110449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3045	-15	5	-0.49	70593355	23441	41.96	3060	3060	2980	3975	2145	3060	3011.53	2.37	9310	3233	3146	3058	2971	2883	3102	2927	120	915	500	2320	5	1	23147029	705	4.49	0.22	12	0.10	678.00	13907.00	4335	20240205	-29.76	2905	20240806	4.82	4335	-29.76	20240205	2905	4.82	20240806	4335	-29.76	20240205	2905	4.82	20240806	2.09	N	101330	500	119 억	547468	N	N	N	N
104	20241113	100448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3030	-30	5	-0.98	60920055	20251	36.25	3060	3060	2980	3975	2145	3060	3008.25	2.37	9228	3233	3146	3058	2971	2883	3102	2927	120	915	500	2320	5	1	23147029	701	4.47	0.22	12	0.09	678.00	13907.00	4335	20240205	-30.10	2905	20240806	4.30	4335	-30.10	20240205	2905	4.30	20240806	4335	-30.10	20240205	2905	4.30	20240806	2.09	N	101330	500	119 억	547468	N	N	N	N
105	20241113	090441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3050	-10	5	-0.33	1041450	341	0.61	3060	3060	3050	3975	2145	3060	3054.11	2.37	-73	3233	3146	3058	2971	2883	3102	2927	120	915	500	2320	5	1	23147029	706	4.50	0.22	12	0.00	678.00	13907.00	4335	20240205	-29.64	2905	20240806	4.99	4335	-29.64	20240205	2905	4.99	20240806	4335	-29.64	20240205	2905	4.99	20240806	2.09	N	101330	500	119 억	547468	N	N	N	N
106	20241112	160704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3060	-85	5	-2.70	171233870	55836	118.70	3145	3145	2970	4085	2205	3145	3066.73	2.38	-4346	3271	3207	3171	3107	3071	3190	3090	120	940	500	2390	5	1	23147029	708	4.51	0.22	12	0.24	678.00	13907.00	4335	20240205	-29.41	2905	20240806	5.34	4335	-29.41	20240205	2905	5.34	20240806	4335	-29.41	20240205	2905	5.34	20240806	2.09	N	101330	500	119 억	550158	N	N	N	N
107	20241112	150709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3045	-100	5	-3.18	165061260	53814	114.40	3145	3145	2970	4085	2205	3145	3067.25	2.38	-4228	3271	3207	3171	3107	3071	3190	3090	120	940	500	2390	5	1	23147029	705	4.49	0.22	12	0.23	678.00	13907.00	4335	20240205	-29.76	2905	20240806	4.82	4335	-29.76	20240205	2905	4.82	20240806	4335	-29.76	20240205	2905	4.82	20240806	2.09	N	101330	500	119 억	550158	N	N	N	N
108	20241112	140716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3085	-60	5	-1.91	144927705	47228	100.40	3145	3145	2970	4085	2205	3145	3068.68	2.38	-4019	3271	3207	3171	3107	3071	3190	3090	120	940	500	2390	5	1	23147029	714	4.55	0.22	12	0.20	678.00	13907.00	4335	20240205	-28.84	2905	20240806	6.20	4335	-28.84	20240205	2905	6.20	20240806	4335	-28.84	20240205	2905	6.20	20240806	2.09	N	101330	500	119 억	550158	N	N	N	N
109	20241112	130713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3085	-60	5	-1.91	127288435	41481	88.18	3145	3145	2970	4085	2205	3145	3068.60	2.38	-3735	3271	3207	3171	3107	3071	3190	3090	120	940	500	2390	5	1	23147029	714	4.55	0.22	12	0.18	678.00	13907.00	4335	20240205	-28.84	2905	20240806	6.20	4335	-28.84	20240205	2905	6.20	20240806	4335	-28.84	20240205	2905	6.20	20240806	2.09	N	101330	500	119 억	550158	N	N	N	N
110	20241112	120711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3080	-65	5	-2.07	119562810	38973	82.85	3145	3145	2970	4085	2205	3145	3067.84	2.38	-3611	3271	3207	3171	3107	3071	3190	3090	120	940	500	2390	5	1	23147029	713	4.54	0.22	12	0.17	678.00	13907.00	4335	20240205	-28.95	2905	20240806	6.02	4335	-28.95	20240205	2905	6.02	20240806	4335	-28.95	20240205	2905	6.02	20240806	2.09	N	101330	500	119 억	550158	N	N	N	N
111	20241112	110710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3095	-50	5	-1.59	110583850	36059	76.66	3145	3145	2970	4085	2205	3145	3066.75	2.38	-3500	3271	3207	3171	3107	3071	3190	3090	120	940	500	2390	5	1	23147029	716	4.56	0.22	12	0.16	678.00	13907.00	4335	20240205	-28.60	2905	20240806	6.54	4335	-28.60	20240205	2905	6.54	20240806	4335	-28.60	20240205	2905	6.54	20240806	2.09	N	101330	500	119 억	550158	N	N	N	N
112	20241112	100709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3110	-35	5	-1.11	42472155	13731	29.19	3145	3145	3070	4085	2205	3145	3093.16	2.38	-5067	3271	3207	3171	3107	3071	3190	3090	120	940	500	2390	5	1	23147029	720	4.59	0.22	12	0.06	678.00	13907.00	4335	20240205	-28.26	2905	20240806	7.06	4335	-28.26	20240205	2905	7.06	20240806	4335	-28.26	20240205	2905	7.06	20240806	2.09	N	101330	500	119 억	550158	N	N	N	N
113	20241112	090708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3140	-5	5	-0.16	1680845	535	1.14	3145	3145	3135	4085	2205	3145	3141.77	2.38	-11	3271	3207	3171	3107	3071	3190	3090	120	940	500	2390	5	1	23147029	727	4.63	0.23	12	0.00	678.00	13907.00	4335	20240205	-27.57	2905	20240806	8.09	4335	-27.57	20240205	2905	8.09	20240806	4335	-27.57	20240205	2905	8.09	20240806	2.09	N	101330	500	119 억	550158	N	N	N	N
114	20241111	160703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3145	-85	5	-2.63	149063080	47039	266.60	3200	3235	3135	4195	2265	3230	3168.56	2.40	-6056	3303	3266	3233	3196	3163	3250	3180	120	965	500	2450	5	1	23147029	728	4.64	0.23	12	0.20	678.00	13907.00	4335	20240205	-27.45	2905	20240806	8.26	4335	-27.45	20240205	2905	8.26	20240806	4335	-27.45	20240205	2905	8.26	20240806	2.07	N	101330	500	119 억	556194	N	N	N	N
115	20241111	150724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3170	-60	5	-1.86	125049680	39407	223.35	3200	3235	3135	4195	2265	3230	3172.84	2.40	-5880	3303	3266	3233	3196	3163	3250	3180	120	965	500	2450	5	1	23147029	734	4.68	0.23	12	0.17	678.00	13907.00	4335	20240205	-26.87	2905	20240806	9.12	4335	-26.87	20240205	2905	9.12	20240806	4335	-26.87	20240205	2905	9.12	20240806	2.07	N	101330	500	119 억	556194	N	N	N	N
116	20241111	140714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3160	-70	5	-2.17	96951495	30508	172.91	3200	3235	3135	4195	2265	3230	3177.37	2.40	-6590	3303	3266	3233	3196	3163	3250	3180	120	965	500	2450	5	1	23147029	731	4.66	0.23	12	0.13	678.00	13907.00	4335	20240205	-27.10	2905	20240806	8.78	4335	-27.10	20240205	2905	8.78	20240806	4335	-27.10	20240205	2905	8.78	20240806	2.07	N	101330	500	119 억	556194	N	N	N	N
117	20241111	130711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3165	-65	5	-2.01	88628500	27867	157.94	3200	3235	3135	4195	2265	3230	3179.85	2.40	-4155	3303	3266	3233	3196	3163	3250	3180	120	965	500	2450	5	1	23147029	733	4.67	0.23	12	0.12	678.00	13907.00	4335	20240205	-26.99	2905	20240806	8.95	4335	-26.99	20240205	2905	8.95	20240806	4335	-26.99	20240205	2905	8.95	20240806	2.07	N	101330	500	119 억	556194	N	N	N	N
118	20241111	120710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3185	-45	5	-1.39	76423860	24016	136.11	3200	3235	3135	4195	2265	3230	3181.58	2.40	-1497	3303	3266	3233	3196	3163	3250	3180	120	965	500	2450	5	1	23147029	737	4.70	0.23	12	0.10	678.00	13907.00	4335	20240205	-26.53	2905	20240806	9.64	4335	-26.53	20240205	2905	9.64	20240806	4335	-26.53	20240205	2905	9.64	20240806	2.07	N	101330	500	119 억	556194	N	N	N	N
119	20241111	110706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3180	-50	5	-1.55	68565135	21543	122.10	3200	3235	3135	4195	2265	3230	3182.02	2.40	-1306	3303	3266	3233	3196	3163	3250	3180	120	965	500	2450	5	1	23147029	736	4.69	0.23	12	0.09	678.00	13907.00	4335	20240205	-26.64	2905	20240806	9.47	4335	-26.64	20240205	2905	9.47	20240806	4335	-26.64	20240205	2905	9.47	20240806	2.07	N	101330	500	119 억	556194	N	N	N	N
120	20241111	100704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3160	-70	5	-2.17	54799275	17186	97.40	3200	3235	3160	4195	2265	3230	3187.84	2.40	-954	3303	3266	3233	3196	3163	3250	3180	120	965	500	2450	5	1	23147029	731	4.66	0.23	12	0.07	678.00	13907.00	4335	20240205	-27.10	2905	20240806	8.78	4335	-27.10	20240205	2905	8.78	20240806	4335	-27.10	20240205	2905	8.78	20240806	2.07	N	101330	500	119 억	556194	N	N	N	N
121	20241111	090701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3235	5	2	0.15	9398115	2915	16.52	3200	3235	3200	4195	2265	3230	3223.35	2.40	-138	3303	3266	3233	3196	3163	3250	3180	120	965	500	2450	5	1	23147029	749	4.77	0.23	12	0.01	678.00	13907.00	4335	20240205	-25.37	2905	20240806	11.36	4335	-25.37	20240205	2905	11.36	20240806	4335	-25.37	20240205	2905	11.36	20240806	2.07	N	101330	500	119 억	556194	N	N	N	N
122	20241108	160658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3230	5	2	0.16	57003490	17644	76.41	3240	3270	3200	4190	2260	3225	3230.76	2.43	-5610	3348	3286	3243	3181	3138	3265	3160	120	965	500	2450	5	1	23147029	748	4.76	0.23	12	0.08	678.00	13907.00	4335	20240205	-25.49	2905	20240806	11.19	4335	-25.49	20240205	2905	11.19	20240806	4335	-25.49	20240205	2905	11.19	20240806	1.98	N	101330	500	119 억	561656	N	N	N	N
123	20241108	150705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3220	-5	5	-0.16	48094235	14879	64.43	3240	3270	3200	4190	2260	3225	3232.36	2.43	-5546	3348	3286	3243	3181	3138	3265	3160	120	965	500	2450	5	1	23147029	745	4.75	0.23	12	0.06	678.00	13907.00	4335	20240205	-25.72	2905	20240806	10.84	4335	-25.72	20240205	2905	10.84	20240806	4335	-25.72	20240205	2905	10.84	20240806	1.98	N	101330	500	119 억	561656	N	N	N	N
124	20241108	140702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3225	0	3	0.00	46307300	14325	62.03	3240	3270	3200	4190	2260	3225	3232.62	2.43	-5379	3348	3286	3243	3181	3138	3265	3160	120	965	500	2450	5	1	23147029	746	4.76	0.23	12	0.06	678.00	13907.00	4335	20240205	-25.61	2905	20240806	11.02	4335	-25.61	20240205	2905	11.02	20240806	4335	-25.61	20240205	2905	11.02	20240806	1.98	N	101330	500	119 억	561656	N	N	N	N
125	20241108	130705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3225	0	3	0.00	23268280	7177	31.08	3240	3270	3225	4190	2260	3225	3242.06	2.43	-717	3348	3286	3243	3181	3138	3265	3160	120	965	500	2450	5	1	23147029	746	4.76	0.23	12	0.03	678.00	13907.00	4335	20240205	-25.61	2905	20240806	11.02	4335	-25.61	20240205	2905	11.02	20240806	4335	-25.61	20240205	2905	11.02	20240806	1.98	N	101330	500	119 억	561656	N	N	N	N
126	20241108	120705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3255	30	2	0.93	20630710	6361	27.55	3240	3270	3230	4190	2260	3225	3243.31	2.43	-3	3348	3286	3243	3181	3138	3265	3160	120	965	500	2450	5	1	23147029	753	4.80	0.23	12	0.03	678.00	13907.00	4335	20240205	-24.91	2905	20240806	12.05	4335	-24.91	20240205	2905	12.05	20240806	4335	-24.91	20240205	2905	12.05	20240806	1.98	N	101330	500	119 억	561656	N	N	N	N
127	20241108	110703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3255	30	2	0.93	18409585	5675	24.58	3240	3270	3235	4190	2260	3225	3243.98	2.43	339	3348	3286	3243	3181	3138	3265	3160	120	965	500	2450	5	1	23147029	753	4.80	0.23	12	0.02	678.00	13907.00	4335	20240205	-24.91	2905	20240806	12.05	4335	-24.91	20240205	2905	12.05	20240806	4335	-24.91	20240205	2905	12.05	20240806	1.98	N	101330	500	119 억	561656	N	N	N	N
128	20241108	100713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3265	40	2	1.24	16846970	5194	22.49	3240	3270	3235	4190	2260	3225	3243.54	2.43	244	3348	3286	3243	3181	3138	3265	3160	120	965	500	2450	5	1	23147029	756	4.82	0.23	12	0.02	678.00	13907.00	4335	20240205	-24.68	2905	20240806	12.39	4335	-24.68	20240205	2905	12.39	20240806	4335	-24.68	20240205	2905	12.39	20240806	1.98	N	101330	500	119 억	561656	N	N	N	N
129	20241108	090657	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3260	35	2	1.09	15789540	4869	21.09	3240	3270	3235	4190	2260	3225	3242.87	2.43	212	3348	3286	3243	3181	3138	3265	3160	120	965	500	2450	5	1	23147029	755	4.81	0.23	12	0.02	678.00	13907.00	4335	20240205	-24.80	2905	20240806	12.22	4335	-24.80	20240205	2905	12.22	20240806	4335	-24.80	20240205	2905	12.22	20240806	1.98	N	101330	500	119 억	561656	N	N	N	N
130	20241107	160659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3225	-45	5	-1.38	74596940	23084	45.40	3305	3305	3200	4250	2290	3270	3231.93	2.43	-491	3383	3326	3273	3216	3163	3300	3190	120	980	500	2480	5	1	23147029	746	4.76	0.23	12	0.10	678.00	13907.00	4335	20240205	-25.61	2875	20231031	12.17	4335	-25.61	20240205	2905	11.02	20240806	4335	-25.61	20240205	2905	11.02	20240806	1.97	N	101330	500	119 억	562147	N	N	N	N
131	20241107	150701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3230	-40	5	-1.22	66682280	20631	40.58	3305	3305	3200	4250	2290	3270	3232.14	2.43	416	3383	3326	3273	3216	3163	3300	3190	120	980	500	2480	5	1	23147029	748	4.76	0.23	12	0.09	678.00	13907.00	4335	20240205	-25.49	2875	20231031	12.35	4335	-25.49	20240205	2905	11.19	20240806	4335	-25.49	20240205	2905	11.19	20240806	1.97	N	101330	500	119 억	562147	N	N	N	N
132	20241107	140703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3255	-15	5	-0.46	35011830	10829	21.30	3305	3305	3200	4250	2290	3270	3233.15	2.43	122	3383	3326	3273	3216	3163	3300	3190	120	980	500	2480	5	1	23147029	753	4.80	0.23	12	0.05	678.00	13907.00	4335	20240205	-24.91	2875	20231031	13.22	4335	-24.91	20240205	2905	12.05	20240806	4335	-24.91	20240205	2905	12.05	20240806	1.97	N	101330	500	119 억	562147	N	N	N	N
133	20241107	130704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3265	-5	5	-0.15	34181710	10573	20.79	3305	3305	3200	4250	2290	3270	3232.92	2.43	107	3383	3326	3273	3216	3163	3300	3190	120	980	500	2480	5	1	23147029	756	4.82	0.23	12	0.05	678.00	13907.00	4335	20240205	-24.68	2875	20231031	13.57	4335	-24.68	20240205	2905	12.39	20240806	4335	-24.68	20240205	2905	12.39	20240806	1.97	N	101330	500	119 억	562147	N	N	N	N
134	20241107	120701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3265	-5	5	-0.15	30119300	9326	18.34	3305	3305	3200	4250	2290	3270	3229.60	2.43	-209	3383	3326	3273	3216	3163	3300	3190	120	980	500	2480	5	1	23147029	756	4.82	0.23	12	0.04	678.00	13907.00	4335	20240205	-24.68	2875	20231031	13.57	4335	-24.68	20240205	2905	12.39	20240806	4335	-24.68	20240205	2905	12.39	20240806	1.97	N	101330	500	119 억	562147	N	N	N	N
135	20241107	110659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3265	-5	5	-0.15	27938920	8656	17.02	3305	3305	3200	4250	2290	3270	3227.68	2.43	107	3383	3326	3273	3216	3163	3300	3190	120	980	500	2480	5	1	23147029	756	4.82	0.23	12	0.04	678.00	13907.00	4335	20240205	-24.68	2875	20231031	13.57	4335	-24.68	20240205	2905	12.39	20240806	4335	-24.68	20240205	2905	12.39	20240806	1.97	N	101330	500	119 억	562147	N	N	N	N
136	20241107	100700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3225	-45	5	-1.38	19658320	6098	11.99	3305	3305	3200	4250	2290	3270	3223.72	2.43	92	3383	3326	3273	3216	3163	3300	3190	120	980	500	2480	5	1	23147029	746	4.76	0.23	12	0.03	678.00	13907.00	4335	20240205	-25.61	2875	20231031	12.17	4335	-25.61	20240205	2905	11.02	20240806	4335	-25.61	20240205	2905	11.02	20240806	1.97	N	101330	500	119 억	562147	N	N	N	N
137	20241107	090659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3265	-5	5	-0.15	4300365	1339	2.63	3305	3305	3200	4250	2290	3270	3211.54	2.43	34	3383	3326	3273	3216	3163	3300	3190	120	980	500	2480	5	1	23147029	756	4.82	0.23	12	0.01	678.00	13907.00	4335	20240205	-24.68	2875	20231031	13.57	4335	-24.68	20240205	2905	12.39	20240806	4335	-24.68	20240205	2905	12.39	20240806	1.97	N	101330	500	119 억	562147	N	N	N	N
138	20241106	160704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3270	-40	5	-1.21	166178190	50843	284.40	3305	3330	3220	4300	2320	3310	3268.45	2.44	-2499	3350	3330	3290	3270	3230	3340	3280	120	990	500	2510	5	1	23147029	757	4.82	0.24	12	0.22	678.00	13907.00	4335	20240205	-24.57	2875	20231031	13.74	4335	-24.57	20240205	2905	12.56	20240806	4335	-24.57	20240205	2905	12.56	20240806	1.99	N	101330	500	119 억	564646	N	N	N	N
139	20241106	150724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3250	-60	5	-1.81	157490700	48168	269.44	3305	3330	3220	4300	2320	3310	3269.61	2.44	-2589	3350	3330	3290	3270	3230	3340	3280	120	990	500	2510	5	1	23147029	752	4.79	0.23	12	0.21	678.00	13907.00	4335	20240205	-25.03	2875	20231031	13.04	4335	-25.03	20240205	2905	11.88	20240806	4335	-25.03	20240205	2905	11.88	20240806	1.99	N	101330	500	119 억	564646	N	N	N	N
140	20241106	140718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3235	-75	5	-2.27	148405980	45365	253.76	3305	3330	3220	4300	2320	3310	3271.37	2.44	-3396	3350	3330	3290	3270	3230	3340	3280	120	990	500	2510	5	1	23147029	749	4.77	0.23	12	0.20	678.00	13907.00	4335	20240205	-25.37	2875	20231031	12.52	4335	-25.37	20240205	2905	11.36	20240806	4335	-25.37	20240205	2905	11.36	20240806	1.99	N	101330	500	119 억	564646	N	N	N	N
141	20241106	130727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3220	-90	5	-2.72	123691965	37763	211.24	3305	3330	3220	4300	2320	3310	3275.47	2.44	-2857	3350	3330	3290	3270	3230	3340	3280	120	990	500	2510	5	1	23147029	745	4.75	0.23	12	0.16	678.00	13907.00	4335	20240205	-25.72	2875	20231031	12.00	4335	-25.72	20240205	2905	10.84	20240806	4335	-25.72	20240205	2905	10.84	20240806	1.99	N	101330	500	119 억	564646	N	N	N	N
142	20241106	120702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3285	-25	5	-0.76	78374710	23832	133.31	3305	3330	3260	4300	2320	3310	3288.63	2.44	180	3350	3330	3290	3270	3230	3340	3280	120	990	500	2510	5	1	23147029	760	4.85	0.24	12	0.10	678.00	13907.00	4335	20240205	-24.22	2875	20231031	14.26	4335	-24.22	20240205	2905	13.08	20240806	4335	-24.22	20240205	2905	13.08	20240806	1.99	N	101330	500	119 억	564646	N	N	N	N
143	20241106	110707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3290	-20	5	-0.60	72646295	22082	123.52	3305	3330	3265	4300	2320	3310	3289.83	2.44	481	3350	3330	3290	3270	3230	3340	3280	120	990	500	2510	5	1	23147029	762	4.85	0.24	12	0.10	678.00	13907.00	4335	20240205	-24.11	2875	20231031	14.43	4335	-24.11	20240205	2905	13.25	20240806	4335	-24.11	20240205	2905	13.25	20240806	1.99	N	101330	500	119 억	564646	N	N	N	N
144	20241106	100711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3285	-25	5	-0.76	42144895	12782	71.50	3305	3330	3285	4300	2320	3310	3297.20	2.44	625	3350	3330	3290	3270	3230	3340	3280	120	990	500	2510	5	1	23147029	760	4.85	0.24	12	0.06	678.00	13907.00	4335	20240205	-24.22	2875	20231031	14.26	4335	-24.22	20240205	2905	13.08	20240806	4335	-24.22	20240205	2905	13.08	20240806	1.99	N	101330	500	119 억	564646	N	N	N	N
145	20241106	090706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3315	5	2	0.15	17334815	5252	29.38	3305	3330	3290	4300	2320	3310	3300.60	2.44	38	3350	3330	3290	3270	3230	3340	3280	120	990	500	2510	5	1	23147029	767	4.89	0.24	12	0.02	678.00	13907.00	4335	20240205	-23.53	2875	20231031	15.30	4335	-23.53	20240205	2905	14.11	20240806	4335	-23.53	20240205	2905	14.11	20240806	1.99	N	101330	500	119 억	564646	N	N	N	N
146	20241105	160647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3310	30	2	0.91	58613325	17877	28.87	3280	3310	3250	4260	2300	3280	3276.50	2.44	-279	3426	3352	3291	3217	3156	3390	3255	120	980	500	2490	5	1	23147029	766	4.88	0.24	12	0.08	678.00	13907.00	4335	20240205	-23.64	2875	20231031	15.13	4335	-23.64	20240205	2905	13.94	20240806	4335	-23.64	20240205	2905	13.94	20240806	1.95	N	101330	500	119 억	564777	N	N	N	N
147	20241105	150659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3290	10	2	0.30	50004235	15271	24.67	3280	3300	3250	4260	2300	3280	3274.46	2.44	-151	3426	3352	3291	3217	3156	3390	3255	120	980	500	2490	5	1	23147029	762	4.85	0.24	12	0.07	678.00	13907.00	4335	20240205	-24.11	2875	20231031	14.43	4335	-24.11	20240205	2905	13.25	20240806	4335	-24.11	20240205	2905	13.25	20240806	1.95	N	101330	500	119 억	564777	N	N	N	N
148	20241105	140656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3290	10	2	0.30	48313130	14756	23.83	3280	3300	3250	4260	2300	3280	3274.13	2.44	-131	3426	3352	3291	3217	3156	3390	3255	120	980	500	2490	5	1	23147029	762	4.85	0.24	12	0.06	678.00	13907.00	4335	20240205	-24.11	2875	20231031	14.43	4335	-24.11	20240205	2905	13.25	20240806	4335	-24.11	20240205	2905	13.25	20240806	1.95	N	101330	500	119 억	564777	N	N	N	N
149	20241105	130700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3280	0	3	0.00	33229390	10163	16.41	3280	3300	3250	4260	2300	3280	3269.64	2.44	218	3426	3352	3291	3217	3156	3390	3255	120	980	500	2490	5	1	23147029	759	4.84	0.24	12	0.04	678.00	13907.00	4335	20240205	-24.34	2875	20231031	14.09	4335	-24.34	20240205	2905	12.91	20240806	4335	-24.34	20240205	2905	12.91	20240806	1.95	N	101330	500	119 억	564777	N	N	N	N
150	20241105	120654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3275	-5	5	-0.15	28853910	8827	14.26	3280	3300	3250	4260	2300	3280	3268.82	2.44	273	3426	3352	3291	3217	3156	3390	3255	120	980	500	2490	5	1	23147029	758	4.83	0.24	12	0.04	678.00	13907.00	4335	20240205	-24.45	2875	20231031	13.91	4335	-24.45	20240205	2905	12.74	20240806	4335	-24.45	20240205	2905	12.74	20240806	1.95	N	101330	500	119 억	564777	N	N	N	N
151	20241105	110645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3275	-5	5	-0.15	25603005	7830	12.65	3280	3300	3250	4260	2300	3280	3269.86	2.44	247	3426	3352	3291	3217	3156	3390	3255	120	980	500	2490	5	1	23147029	758	4.83	0.24	12	0.03	678.00	13907.00	4335	20240205	-24.45	2875	20231031	13.91	4335	-24.45	20240205	2905	12.74	20240806	4335	-24.45	20240205	2905	12.74	20240806	1.95	N	101330	500	119 억	564777	N	N	N	N
152	20241105	100653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3290	10	2	0.30	13112165	4002	6.46	3280	3300	3255	4260	2300	3280	3276.40	2.44	-25	3426	3352	3291	3217	3156	3390	3255	120	980	500	2490	5	1	23147029	762	4.85	0.24	12	0.02	678.00	13907.00	4335	20240205	-24.11	2875	20231031	14.43	4335	-24.11	20240205	2905	13.25	20240806	4335	-24.11	20240205	2905	13.25	20240806	1.95	N	101330	500	119 억	564777	N	N	N	N
153	20241105	090651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3275	-5	5	-0.15	1858095	567	0.92	3280	3280	3255	4260	2300	3280	3277.05	2.44	-151	3426	3352	3291	3217	3156	3390	3255	120	980	500	2490	5	1	23147029	758	4.83	0.24	12	0.00	678.00	13907.00	4335	20240205	-24.45	2875	20231031	13.91	4335	-24.45	20240205	2905	12.74	20240806	4335	-24.45	20240205	2905	12.74	20240806	1.95	N	101330	500	119 억	564777	N	N	N	N
154	20241104	160647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3280	45	2	1.39	203817945	61909	142.66	3235	3365	3230	4205	2265	3235	3292.29	2.42	3957	3348	3291	3223	3166	3098	3320	3195	120	970	500	2450	5	1	23147029	759	4.84	0.24	12	0.27	678.00	13907.00	4335	20240205	-24.34	2875	20231031	14.09	4335	-24.34	20240205	2905	12.91	20240806	4335	-24.34	20240205	2905	12.91	20240806	1.96	N	101330	500	119 억	561116	N	N	N	N
155	20241104	150658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3315	80	2	2.47	193523405	58774	135.44	3235	3365	3230	4205	2265	3235	3292.69	2.42	3831	3348	3291	3223	3166	3098	3320	3195	120	970	500	2450	5	1	23147029	767	4.89	0.24	12	0.25	678.00	13907.00	4335	20240205	-23.53	2875	20231031	15.30	4335	-23.53	20240205	2905	14.11	20240806	4335	-23.53	20240205	2905	14.11	20240806	1.96	N	101330	500	119 억	561116	N	N	N	N
156	20241104	140648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3290	55	2	1.70	166927940	50675	116.77	3235	3365	3230	4205	2265	3235	3294.11	2.42	3258	3348	3291	3223	3166	3098	3320	3195	120	970	500	2450	5	1	23147029	762	4.85	0.24	12	0.22	678.00	13907.00	4335	20240205	-24.11	2875	20231031	14.43	4335	-24.11	20240205	2905	13.25	20240806	4335	-24.11	20240205	2905	13.25	20240806	1.96	N	101330	500	119 억	561116	N	N	N	N
157	20241104	130640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3285	50	2	1.55	159765270	48486	111.73	3235	3365	3230	4205	2265	3235	3295.10	2.42	3148	3348	3291	3223	3166	3098	3320	3195	120	970	500	2450	5	1	23147029	760	4.85	0.24	12	0.21	678.00	13907.00	4335	20240205	-24.22	2875	20231031	14.26	4335	-24.22	20240205	2905	13.08	20240806	4335	-24.22	20240205	2905	13.08	20240806	1.96	N	101330	500	119 억	561116	N	N	N	N
158	20241104	120638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3300	65	2	2.01	146169315	44349	102.20	3235	3365	3230	4205	2265	3235	3295.91	2.42	2952	3348	3291	3223	3166	3098	3320	3195	120	970	500	2450	5	1	23147029	764	4.87	0.24	12	0.19	678.00	13907.00	4335	20240205	-23.88	2875	20231031	14.78	4335	-23.88	20240205	2905	13.60	20240806	4335	-23.88	20240205	2905	13.60	20240806	1.96	N	101330	500	119 억	561116	N	N	N	N
159	20241104	110633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3340	105	2	3.25	123076190	37391	86.16	3235	3365	3230	4205	2265	3235	3291.63	2.42	-532	3348	3291	3223	3166	3098	3320	3195	120	970	500	2450	5	1	23147029	773	4.93	0.24	12	0.16	678.00	13907.00	4335	20240205	-22.95	2875	20231031	16.17	4335	-22.95	20240205	2905	14.97	20240806	4335	-22.95	20240205	2905	14.97	20240806	1.96	N	101330	500	119 억	561116	N	N	N	N
160	20241104	100627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3265	30	2	0.93	56854450	17362	40.01	3235	3320	3230	4205	2265	3235	3274.69	2.42	-91	3348	3291	3223	3166	3098	3320	3195	120	970	500	2450	5	1	23147029	756	4.82	0.23	12	0.08	678.00	13907.00	4335	20240205	-24.68	2875	20231031	13.57	4335	-24.68	20240205	2905	12.39	20240806	4335	-24.68	20240205	2905	12.39	20240806	1.96	N	101330	500	119 억	561116	N	N	N	N
161	20241104	090635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3235	0	3	0.00	2277320	704	1.62	3235	3240	3230	4205	2265	3235	3234.83	2.42	-383	3348	3291	3223	3166	3098	3320	3195	120	970	500	2450	5	1	23147029	749	4.77	0.23	12	0.00	678.00	13907.00	4335	20240205	-25.37	2875	20231031	12.52	4335	-25.37	20240205	2905	11.36	20240806	4335	-25.37	20240205	2905	11.36	20240806	1.96	N	101330	500	119 억	561116	N	N	N	N
162	20241101	160613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3235	35	2	1.09	136091760	42258	103.38	3200	3280	3155	4160	2240	3200	3220.66	2.46	-8064	3286	3242	3186	3142	3086	3265	3165	120	960	500	2430	5	1	23147029	749	4.77	0.23	12	0.18	678.00	13907.00	4335	20240205	-25.37	2875	20231031	12.52	4335	-25.37	20240205	2905	11.36	20240806	4335	-25.37	20240205	2905	11.36	20240806	1.90	N	101330	500	119 억	569180	N	N	N	N
163	20241101	150627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3260	60	2	1.88	130677835	40593	99.31	3200	3280	3155	4160	2240	3200	3219.38	2.46	-7579	3286	3242	3186	3142	3086	3265	3165	120	960	500	2430	5	1	23147029	755	4.81	0.23	12	0.18	678.00	13907.00	4335	20240205	-24.80	2875	20231031	13.39	4335	-24.80	20240205	2905	12.22	20240806	4335	-24.80	20240205	2905	12.22	20240806	1.90	N	101330	500	119 억	569180	N	N	N	N
164	20241101	140610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3255	55	2	1.72	97129415	30294	74.11	3200	3260	3155	4160	2240	3200	3206.30	2.46	-5436	3286	3242	3186	3142	3086	3265	3165	120	960	500	2430	5	1	23147029	753	4.80	0.23	12	0.13	678.00	13907.00	4335	20240205	-24.91	2875	20231031	13.22	4335	-24.91	20240205	2905	12.05	20240806	4335	-24.91	20240205	2905	12.05	20240806	1.90	N	101330	500	119 억	569180	N	N	N	N
165	20241101	130724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3205	5	2	0.16	60623505	19023	46.54	3200	3220	3155	4160	2240	3200	3186.61	2.46	-5093	3286	3242	3186	3142	3086	3265	3165	120	960	500	2430	5	1	23147029	742	4.73	0.23	12	0.08	678.00	13907.00	4335	20240205	-26.07	2875	20231031	11.48	4335	-26.07	20240205	2905	10.33	20240806	4335	-26.07	20240205	2905	10.33	20240806	1.90	N	101330	500	119 억	569180	N	N	N	N
166	20241101	120724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3205	5	2	0.16	48821595	15333	37.51	3200	3220	3155	4160	2240	3200	3183.73	2.46	-4778	3286	3242	3186	3142	3086	3265	3165	120	960	500	2430	5	1	23147029	742	4.73	0.23	12	0.07	678.00	13907.00	4335	20240205	-26.07	2875	20231031	11.48	4335	-26.07	20240205	2905	10.33	20240806	4335	-26.07	20240205	2905	10.33	20240806	1.90	N	101330	500	119 억	569180	N	N	N	N
167	20241101	110722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3205	5	2	0.16	41564465	13059	31.95	3200	3220	3155	4160	2240	3200	3182.36	2.46	-3569	3286	3242	3186	3142	3086	3265	3165	120	960	500	2430	5	1	23147029	742	4.73	0.23	12	0.06	678.00	13907.00	4335	20240205	-26.07	2875	20231031	11.48	4335	-26.07	20240205	2905	10.33	20240806	4335	-26.07	20240205	2905	10.33	20240806	1.90	N	101330	500	119 억	569180	N	N	N	N
168	20241101	100724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3170	-30	5	-0.94	24551760	7731	18.91	3200	3220	3155	4160	2240	3200	3174.64	2.46	-1109	3286	3242	3186	3142	3086	3265	3165	120	960	500	2430	5	1	23147029	734	4.68	0.23	12	0.03	678.00	13907.00	4335	20240205	-26.87	2875	20231031	10.26	4335	-26.87	20240205	2905	9.12	20240806	4335	-26.87	20240205	2905	9.12	20240806	1.90	N	101330	500	119 억	569180	N	N	N	N
169	20241101	090721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3190	-10	5	-0.31	2484175	778	1.90	3200	3200	3160	4160	2240	3200	3187.64	2.46	-3	3286	3242	3186	3142	3086	3265	3165	120	960	500	2430	5	1	23147029	738	4.71	0.23	12	0.00	678.00	13907.00	4335	20240205	-26.41	2875	20231031	10.96	4335	-26.41	20240205	2905	9.81	20240806	4335	-26.41	20240205	2905	9.81	20240806	1.90	N	101330	500	119 억	569180	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History