KissMeData/321370/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	161247	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1495	-125	5	-7.72	399105794	262157	159.83	1620	1620	1490	2105	1134	1620	1522.47	0.07	-43180	1676	1648	1593	1565	1510	1662	1579	132	485	500	1130	1	1	26343745	394	-1.95	2.80	12	1.00	-768.00	534.00	5578	20240125	-73.20	1490	20241129	0.34	5578	-73.20	20240125	1490	0.34	20241129	6400	-76.64	20240125	1490	0.34	20241129	0.01	N	321370	500	131 억	19411	N	N	N	N
3	20241129	151304	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1504	-116	5	-7.16	383909189	252012	153.64	1620	1620	1490	2105	1134	1620	1523.38	0.07	-38551	1676	1648	1593	1565	1510	1662	1579	132	485	500	1130	1	1	26343745	396	-1.96	2.82	12	0.96	-768.00	534.00	5578	20240125	-73.04	1490	20241129	0.94	5578	-73.04	20240125	1490	0.94	20241129	6400	-76.50	20240125	1490	0.94	20241129	0.01	N	321370	500	131 억	19411	N	N	N	N
4	20241129	141306	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1507	-113	5	-6.98	326004748	213394	130.10	1620	1620	1500	2105	1134	1620	1527.71	0.07	-34814	1676	1648	1593	1565	1510	1662	1579	132	485	500	1130	1	1	26343745	397	-1.96	2.82	12	0.81	-768.00	534.00	5578	20240125	-72.98	1500	20241129	0.47	5578	-72.98	20240125	1500	0.47	20241129	6400	-76.45	20240125	1500	0.47	20241129	0.01	N	321370	500	131 억	19411	N	N	N	N
5	20241129	131300	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1518	-102	5	-6.30	263012031	171562	104.60	1620	1620	1505	2105	1134	1620	1533.04	0.07	-26407	1676	1648	1593	1565	1510	1662	1579	132	485	500	1130	1	1	26343745	400	-1.98	2.84	12	0.65	-768.00	534.00	5578	20240125	-72.79	1505	20241129	0.86	5578	-72.79	20240125	1505	0.86	20241129	6400	-76.28	20240125	1505	0.86	20241129	0.01	N	321370	500	131 억	19411	N	N	N	N
6	20241129	121303	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1536	-84	5	-5.19	236788840	154294	94.07	1620	1620	1505	2105	1134	1620	1534.66	0.07	-16853	1676	1648	1593	1565	1510	1662	1579	132	485	500	1130	1	1	26343745	405	-2.00	2.88	12	0.59	-768.00	534.00	5578	20240125	-72.46	1505	20241129	2.06	5578	-72.46	20240125	1505	2.06	20241129	6400	-76.00	20240125	1505	2.06	20241129	0.01	N	321370	500	131 억	19411	N	N	N	N
7	20241129	111305	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1537	-83	5	-5.12	163401340	105835	64.52	1620	1620	1527	2105	1134	1620	1543.93	0.07	-10953	1676	1648	1593	1565	1510	1662	1579	132	485	500	1130	1	1	26343745	405	-2.00	2.88	12	0.40	-768.00	534.00	5578	20240125	-72.45	1527	20241129	0.65	5578	-72.45	20240125	1527	0.65	20241129	6400	-75.98	20240125	1527	0.65	20241129	0.01	N	321370	500	131 억	19411	N	N	N	N
8	20241129	101257	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1548	-72	5	-4.44	155654084	100801	61.46	1620	1620	1527	2105	1134	1620	1544.17	0.07	-7307	1676	1648	1593	1565	1510	1662	1579	132	485	500	1130	1	1	26343745	408	-2.02	2.90	12	0.38	-768.00	534.00	5578	20240125	-72.25	1527	20241129	1.38	5578	-72.25	20240125	1527	1.38	20241129	6400	-75.81	20240125	1527	1.38	20241129	0.01	N	321370	500	131 억	19411	N	N	N	N
9	20241129	091302	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1569	-51	5	-3.15	45737681	29433	17.94	1620	1620	1540	2105	1134	1620	1553.96	0.07	2527	1676	1648	1593	1565	1510	1662	1579	132	485	500	1130	1	1	26343745	413	-2.04	2.94	12	0.11	-768.00	534.00	5578	20240125	-71.87	1538	20241128	2.02	5578	-71.87	20240125	1538	2.02	20241128	6400	-75.48	20240125	1538	2.02	20241128	0.01	N	321370	500	131 억	19411	N	N	N	N
10	20241128	161243	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1620	32	2	2.02	256410456	163901	108.45	1575	1621	1538	2060	1112	1588	1564.39	0.09	-4577	1660	1624	1606	1570	1552	1615	1561	132	472	500	1110	1	1	26343745	427	-2.11	3.03	12	0.62	-768.00	534.00	5578	20240125	-70.96	1538	20241128	5.33	5578	-70.96	20240125	1538	5.33	20241128	6400	-74.69	20240125	1538	5.33	20241128	0.01	N	321370	500	131 억	24221	N	N	N	N
11	20241128	151309	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1620	32	2	2.02	243269309	155788	103.08	1575	1620	1538	2060	1112	1588	1561.54	0.09	-4431	1660	1624	1606	1570	1552	1615	1561	132	472	500	1110	1	1	26343745	427	-2.11	3.03	12	0.59	-768.00	534.00	5578	20240125	-70.96	1538	20241128	5.33	5578	-70.96	20240125	1538	5.33	20241128	6400	-74.69	20240125	1538	5.33	20241128	0.01	N	321370	500	131 억	24221	N	N	N	N
12	20241128	141305	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1577	-11	5	-0.69	184937507	119246	78.90	1575	1588	1538	2060	1112	1588	1550.89	0.09	-14865	1660	1624	1606	1570	1552	1615	1561	132	472	500	1110	1	1	26343745	415	-2.05	2.95	12	0.45	-768.00	534.00	5578	20240125	-71.73	1538	20241128	2.54	5578	-71.73	20240125	1538	2.54	20241128	6400	-75.36	20240125	1538	2.54	20241128	0.01	N	321370	500	131 억	24221	N	N	N	N
13	20241128	131304	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1562	-26	5	-1.64	178890404	115375	76.34	1575	1588	1538	2060	1112	1588	1550.51	0.09	-15257	1660	1624	1606	1570	1552	1615	1561	132	472	500	1110	1	1	26343745	411	-2.03	2.93	12	0.44	-768.00	534.00	5578	20240125	-72.00	1538	20241128	1.56	5578	-72.00	20240125	1538	1.56	20241128	6400	-75.59	20240125	1538	1.56	20241128	0.01	N	321370	500	131 억	24221	N	N	N	N
14	20241128	121302	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1546	-42	5	-2.64	162053774	104590	69.21	1575	1588	1538	2060	1112	1588	1549.42	0.09	-16070	1660	1624	1606	1570	1552	1615	1561	132	472	500	1110	1	1	26343745	407	-2.01	2.90	12	0.40	-768.00	534.00	5578	20240125	-72.28	1538	20241128	0.52	5578	-72.28	20240125	1538	0.52	20241128	6400	-75.84	20240125	1538	0.52	20241128	0.01	N	321370	500	131 억	24221	N	N	N	N
15	20241128	111305	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1540	-48	5	-3.02	143577102	92642	61.30	1575	1588	1538	2060	1112	1588	1549.81	0.09	-20256	1660	1624	1606	1570	1552	1615	1561	132	472	500	1110	1	1	26343745	406	-2.01	2.88	12	0.35	-768.00	534.00	5578	20240125	-72.39	1538	20241128	0.13	5578	-72.39	20240125	1538	0.13	20241128	6400	-75.94	20240125	1538	0.13	20241128	0.01	N	321370	500	131 억	24221	N	N	N	N
16	20241128	101304	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1550	-38	5	-2.39	80696676	51842	34.30	1575	1588	1538	2060	1112	1588	1556.59	0.09	-3612	1660	1624	1606	1570	1552	1615	1561	132	472	500	1110	1	1	26343745	408	-2.02	2.90	12	0.20	-768.00	534.00	5578	20240125	-72.21	1538	20241128	0.78	5578	-72.21	20240125	1538	0.78	20241128	6400	-75.78	20240125	1538	0.78	20241128	0.01	N	321370	500	131 억	24221	N	N	N	N
17	20241128	091301	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1570	-18	5	-1.13	21740154	13871	9.18	1575	1588	1560	2060	1112	1588	1567.31	0.09	5003	1660	1624	1606	1570	1552	1615	1561	132	472	500	1110	1	1	26343745	414	-2.04	2.94	12	0.05	-768.00	534.00	5578	20240125	-71.85	1560	20241128	0.64	5578	-71.85	20240125	1560	0.64	20241128	6400	-75.47	20240125	1560	0.64	20241128	0.01	N	321370	500	131 억	24221	N	N	N	N
18	20241127	161229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1588	-48	5	-2.93	242507224	151126	44.69	1642	1642	1588	2125	1146	1636	1604.67	0.13	-8870	1944	1789	1709	1554	1474	1750	1515	132	489	500	1140	1	1	26343745	418	-2.07	2.97	12	0.57	-768.00	534.00	5578	20240125	-71.53	1580	20241122	0.51	5578	-71.53	20240125	1580	0.51	20241122	6400	-75.19	20240125	1580	0.51	20241122	0.01	N	321370	500	131 억	33621	N	N	N	N
19	20241127	151255	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1595	-41	5	-2.51	232285132	144694	42.79	1642	1642	1590	2125	1146	1636	1605.35	0.13	-5966	1944	1789	1709	1554	1474	1750	1515	132	489	500	1140	1	1	26343745	420	-2.08	2.99	12	0.55	-768.00	534.00	5578	20240125	-71.41	1580	20241122	0.95	5578	-71.41	20240125	1580	0.95	20241122	6400	-75.08	20240125	1580	0.95	20241122	0.01	N	321370	500	131 억	33621	N	N	N	N
20	20241127	141249	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1608	-28	5	-1.71	185998841	115678	34.21	1642	1642	1599	2125	1146	1636	1607.90	0.13	-2762	1944	1789	1709	1554	1474	1750	1515	132	489	500	1140	1	1	26343745	424	-2.09	3.01	12	0.44	-768.00	534.00	5578	20240125	-71.17	1580	20241122	1.77	5578	-71.17	20240125	1580	1.77	20241122	6400	-74.88	20240125	1580	1.77	20241122	0.01	N	321370	500	131 억	33621	N	N	N	N
21	20241127	131245	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1603	-33	5	-2.02	139730964	86805	25.67	1642	1642	1599	2125	1146	1636	1609.71	0.13	-3832	1944	1789	1709	1554	1474	1750	1515	132	489	500	1140	1	1	26343745	422	-2.09	3.00	12	0.33	-768.00	534.00	5578	20240125	-71.26	1580	20241122	1.46	5578	-71.26	20240125	1580	1.46	20241122	6400	-74.95	20240125	1580	1.46	20241122	0.01	N	321370	500	131 억	33621	N	N	N	N
22	20241127	121258	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1614	-22	5	-1.34	129907315	80693	23.86	1642	1642	1599	2125	1146	1636	1609.90	0.13	-4677	1944	1789	1709	1554	1474	1750	1515	132	489	500	1140	1	1	26343745	425	-2.10	3.02	12	0.31	-768.00	534.00	5578	20240125	-71.06	1580	20241122	2.15	5578	-71.06	20240125	1580	2.15	20241122	6400	-74.78	20240125	1580	2.15	20241122	0.01	N	321370	500	131 억	33621	N	N	N	N
23	20241127	111253	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1604	-32	5	-1.96	123830152	76917	22.75	1642	1642	1599	2125	1146	1636	1609.92	0.13	-4539	1944	1789	1709	1554	1474	1750	1515	132	489	500	1140	1	1	26343745	423	-2.09	3.00	12	0.29	-768.00	534.00	5578	20240125	-71.24	1580	20241122	1.52	5578	-71.24	20240125	1580	1.52	20241122	6400	-74.94	20240125	1580	1.52	20241122	0.01	N	321370	500	131 억	33621	N	N	N	N
24	20241127	101253	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1601	-35	5	-2.14	104376518	64817	19.17	1642	1642	1599	2125	1146	1636	1610.33	0.13	-4902	1944	1789	1709	1554	1474	1750	1515	132	489	500	1140	1	1	26343745	422	-2.08	3.00	12	0.25	-768.00	534.00	5578	20240125	-71.30	1580	20241122	1.33	5578	-71.30	20240125	1580	1.33	20241122	6400	-74.98	20240125	1580	1.33	20241122	0.01	N	321370	500	131 억	33621	N	N	N	N
25	20241127	091252	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1632	-4	5	-0.24	22555500	13815	4.09	1642	1642	1612	2125	1146	1636	1632.68	0.13	-5561	1944	1789	1709	1554	1474	1750	1515	132	489	500	1140	1	1	26343745	430	-2.12	3.06	12	0.05	-768.00	534.00	5578	20240125	-70.74	1580	20241122	3.29	5578	-70.74	20240125	1580	3.29	20241122	6400	-74.50	20240125	1580	3.29	20241122	0.01	N	321370	500	131 억	33621	N	N	N	N
26	20241126	161231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1636	-149	5	-8.35	577136883	337853	73.61	1810	1864	1629	2320	1250	1785	1708.37	0.25	-40379	1946	1865	1731	1650	1516	1906	1691	132	535	500	1240	1	1	26343745	431	-2.13	3.06	12	1.28	-768.00	534.00	5578	20240125	-70.67	1580	20241122	3.54	5578	-70.67	20240125	1580	3.54	20241122	6400	-74.44	20240125	1580	3.54	20241122	0.01	N	321370	500	131 억	66151	N	N	N	N
27	20241126	151245	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1645	-140	5	-7.84	546294788	319057	69.51	1810	1864	1629	2320	1250	1785	1712.22	0.25	-40140	1946	1865	1731	1650	1516	1906	1691	132	535	500	1240	1	1	26343745	433	-2.14	3.08	12	1.21	-768.00	534.00	5578	20240125	-70.51	1580	20241122	4.11	5578	-70.51	20240125	1580	4.11	20241122	6400	-74.30	20240125	1580	4.11	20241122	0.01	N	321370	500	131 억	66151	N	N	N	N
28	20241126	141247	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1654	-131	5	-7.34	513435889	299141	65.17	1810	1864	1629	2320	1250	1785	1716.37	0.25	-40022	1946	1865	1731	1650	1516	1906	1691	132	535	500	1240	1	1	26343745	436	-2.15	3.10	12	1.14	-768.00	534.00	5578	20240125	-70.35	1580	20241122	4.68	5578	-70.35	20240125	1580	4.68	20241122	6400	-74.16	20240125	1580	4.68	20241122	0.01	N	321370	500	131 억	66151	N	N	N	N
29	20241126	131240	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1651	-134	5	-7.51	502529704	292541	63.73	1810	1864	1629	2320	1250	1785	1717.81	0.25	-36109	1946	1865	1731	1650	1516	1906	1691	132	535	500	1240	1	1	26343745	435	-2.15	3.09	12	1.11	-768.00	534.00	5578	20240125	-70.40	1580	20241122	4.49	5578	-70.40	20240125	1580	4.49	20241122	6400	-74.20	20240125	1580	4.49	20241122	0.01	N	321370	500	131 억	66151	N	N	N	N
30	20241126	121249	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1637	-148	5	-8.29	478605094	277971	60.56	1810	1864	1629	2320	1250	1785	1721.78	0.25	-34468	1946	1865	1731	1650	1516	1906	1691	132	535	500	1240	1	1	26343745	431	-2.13	3.07	12	1.06	-768.00	534.00	5578	20240125	-70.65	1580	20241122	3.61	5578	-70.65	20240125	1580	3.61	20241122	6400	-74.42	20240125	1580	3.61	20241122	0.01	N	321370	500	131 억	66151	N	N	N	N
31	20241126	111252	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1650	-135	5	-7.56	441449546	255250	55.61	1810	1864	1630	2320	1250	1785	1729.48	0.25	-31717	1946	1865	1731	1650	1516	1906	1691	132	535	500	1240	1	1	26343745	435	-2.15	3.09	12	0.97	-768.00	534.00	5578	20240125	-70.42	1580	20241122	4.43	5578	-70.42	20240125	1580	4.43	20241122	6400	-74.22	20240125	1580	4.43	20241122	0.01	N	321370	500	131 억	66151	N	N	N	N
32	20241126	101302	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1653	-132	5	-7.39	372711301	213325	46.48	1810	1864	1636	2320	1250	1785	1747.15	0.25	-18323	1946	1865	1731	1650	1516	1906	1691	132	535	500	1240	1	1	26343745	435	-2.15	3.10	12	0.81	-768.00	534.00	5578	20240125	-70.37	1580	20241122	4.62	5578	-70.37	20240125	1580	4.62	20241122	6400	-74.17	20240125	1580	4.62	20241122	0.01	N	321370	500	131 억	66151	N	N	N	N
33	20241126	091250	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1812	27	2	1.51	149862231	82650	18.01	1810	1864	1773	2320	1250	1785	1813.22	0.25	16666	1946	1865	1731	1650	1516	1906	1691	132	535	500	1240	1	1	26343745	477	-2.36	3.39	12	0.31	-768.00	534.00	5578	20240125	-67.52	1580	20241122	14.68	5578	-67.52	20240125	1580	14.68	20241122	6400	-71.69	20240125	1580	14.68	20241122	0.01	N	321370	500	131 억	66151	N	N	N	N
34	20241125	161216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1785	190	2	11.91	784897224	451347	306.87	1597	1812	1597	2070	1117	1595	1738.93	0.00	108874	1710	1652	1616	1558	1522	1634	1540	132	475	500	1110	1	1	26343745	470	-2.32	3.34	12	1.71	-768.00	534.00	5578	20240125	-68.00	1580	20241122	12.97	5578	-68.00	20240125	1580	12.97	20241122	6400	-72.11	20240125	1580	12.97	20241122	0.01	N	321370	500	131 억	0	N	N	N	N
35	20241125	151242	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1748	153	2	9.59	705473328	406652	276.48	1597	1812	1597	2070	1117	1595	1734.84	0.00	109014	1710	1652	1616	1558	1522	1634	1540	132	475	500	1110	1	1	26343745	460	-2.28	3.27	12	1.54	-768.00	534.00	5578	20240125	-68.66	1580	20241122	10.63	5578	-68.66	20240125	1580	10.63	20241122	6400	-72.69	20240125	1580	10.63	20241122	0.01	N	321370	500	131 억	0	N	N	N	N
36	20241125	141238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1739	144	2	9.03	554050805	318797	216.75	1597	1812	1597	2070	1117	1595	1737.95	0.00	96845	1710	1652	1616	1558	1522	1634	1540	132	475	500	1110	1	1	26343745	458	-2.26	3.26	12	1.21	-768.00	534.00	5578	20240125	-68.82	1580	20241122	10.06	5578	-68.82	20240125	1580	10.06	20241122	6400	-72.83	20240125	1580	10.06	20241122	0.01	N	321370	500	131 억	0	N	N	N	N
37	20241125	131228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1750	155	2	9.72	545307535	313764	213.33	1597	1812	1597	2070	1117	1595	1737.96	0.00	95289	1710	1652	1616	1558	1522	1634	1540	132	475	500	1110	1	1	26343745	461	-2.28	3.28	12	1.19	-768.00	534.00	5578	20240125	-68.63	1580	20241122	10.76	5578	-68.63	20240125	1580	10.76	20241122	6400	-72.66	20240125	1580	10.76	20241122	0.01	N	321370	500	131 억	0	N	N	N	N
38	20241125	121243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1737	142	2	8.90	495014168	284911	193.71	1597	1812	1597	2070	1117	1595	1737.44	0.00	76105	1710	1652	1616	1558	1522	1634	1540	132	475	500	1110	1	1	26343745	458	-2.26	3.25	12	1.08	-768.00	534.00	5578	20240125	-68.86	1580	20241122	9.94	5578	-68.86	20240125	1580	9.94	20241122	6400	-72.86	20240125	1580	9.94	20241122	0.01	N	321370	500	131 억	0	N	N	N	N
39	20241125	111237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1723	128	2	8.03	150204362	89401	60.78	1597	1726	1597	2070	1117	1595	1680.13	0.00	33253	1710	1652	1616	1558	1522	1634	1540	132	475	500	1110	1	1	26343745	454	-2.24	3.23	12	0.34	-768.00	534.00	5578	20240125	-69.11	1580	20241122	9.05	5578	-69.11	20240125	1580	9.05	20241122	6400	-73.08	20240125	1580	9.05	20241122	0.01	N	321370	500	131 억	0	N	N	N	N
40	20241125	101221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1673	78	2	4.89	59610606	36095	24.54	1597	1674	1597	2070	1117	1595	1651.50	0.00	18153	1710	1652	1616	1558	1522	1634	1540	132	475	500	1110	1	1	26343745	441	-2.18	3.13	12	0.14	-768.00	534.00	5578	20240125	-70.01	1580	20241122	5.89	5578	-70.01	20240125	1580	5.89	20241122	6400	-73.86	20240125	1580	5.89	20241122	0.01	N	321370	500	131 억	0	N	N	N	N
41	20241125	091223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1633	38	2	2.38	8482784	5256	3.57	1597	1633	1597	2070	1117	1595	1613.95	0.00	2339	1710	1652	1616	1558	1522	1634	1540	132	475	500	1110	1	1	26343745	430	-2.13	3.06	12	0.02	-768.00	534.00	5578	20240125	-70.72	1580	20241122	3.35	5578	-70.72	20240125	1580	3.35	20241122	6400	-74.48	20240125	1580	3.35	20241122	0.01	N	321370	500	131 억	0	N	N	N	N
42	20241122	161115	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1595	-67	5	-4.03	236794564	146902	254.48	1662	1674	1580	2160	1164	1662	1611.93	0.00	1851	1751	1706	1658	1613	1565	1682	1589	132	498	500	1160	1	1	26343745	420	-2.08	2.99	12	0.56	-768.00	534.00	5578	20240125	-71.41	1580	20241122	0.95	5578	-71.41	20240125	1580	0.95	20241122	6400	-75.08	20240125	1580	0.95	20241122	0.01	N	321370	500	131 억	0	N	N	N	N
43	20241122	151130	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1595	-67	5	-4.03	211547005	131047	227.02	1662	1674	1580	2160	1164	1662	1614.28	0.00	3281	1751	1706	1658	1613	1565	1682	1589	132	498	500	1160	1	1	26343745	420	-2.08	2.99	12	0.50	-768.00	534.00	5578	20240125	-71.41	1580	20241122	0.95	5578	-71.41	20240125	1580	0.95	20241122	6400	-75.08	20240125	1580	0.95	20241122	0.01	N	321370	500	131 억	0	N	N	N	N
44	20241122	141131	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1597	-65	5	-3.91	181472044	112181	194.33	1662	1674	1580	2160	1164	1662	1617.67	0.00	6146	1751	1706	1658	1613	1565	1682	1589	132	498	500	1160	1	1	26343745	421	-2.08	2.99	12	0.43	-768.00	534.00	5578	20240125	-71.37	1580	20241122	1.08	5578	-71.37	20240125	1580	1.08	20241122	6400	-75.05	20240125	1580	1.08	20241122	0.01	N	321370	500	131 억	0	N	N	N	N
45	20241122	131125	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1620	-42	5	-2.53	149822190	92433	160.12	1662	1674	1580	2160	1164	1662	1620.87	0.00	4865	1751	1706	1658	1613	1565	1682	1589	132	498	500	1160	1	1	26343745	427	-2.11	3.03	12	0.35	-768.00	534.00	5578	20240125	-70.96	1580	20241122	2.53	5578	-70.96	20240125	1580	2.53	20241122	6400	-74.69	20240125	1580	2.53	20241122	0.01	N	321370	500	131 억	0	N	N	N	N
46	20241122	121136	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1603	-59	5	-3.55	136324085	84084	145.66	1662	1674	1580	2160	1164	1662	1621.28	0.00	8097	1751	1706	1658	1613	1565	1682	1589	132	498	500	1160	1	1	26343745	422	-2.09	3.00	12	0.32	-768.00	534.00	5578	20240125	-71.26	1580	20241122	1.46	5578	-71.26	20240125	1580	1.46	20241122	6400	-74.95	20240125	1580	1.46	20241122	0.01	N	321370	500	131 억	0	N	N	N	N
47	20241122	111123	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1600	-62	5	-3.73	120672488	74316	128.74	1662	1674	1580	2160	1164	1662	1623.78	0.00	10113	1751	1706	1658	1613	1565	1682	1589	132	498	500	1160	1	1	26343745	421	-2.08	3.00	12	0.28	-768.00	534.00	5578	20240125	-71.32	1580	20241122	1.27	5578	-71.32	20240125	1580	1.27	20241122	6400	-75.00	20240125	1580	1.27	20241122	0.01	N	321370	500	131 억	0	N	N	N	N
48	20241122	101142	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1657	-5	5	-0.30	47487135	28825	49.93	1662	1674	1600	2160	1164	1662	1647.43	0.00	7940	1751	1706	1658	1613	1565	1682	1589	132	498	500	1160	1	1	26343745	437	-2.16	3.10	12	0.11	-768.00	534.00	5578	20240125	-70.29	1600	20241122	3.56	5578	-70.29	20240125	1600	3.56	20241122	6400	-74.11	20240125	1600	3.56	20241122	0.01	N	321370	500	131 억	0	N	N	N	N
49	20241122	091133	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1659	-3	5	-0.18	10601050	6541	11.33	1662	1662	1600	2160	1164	1662	1620.71	0.00	1735	1751	1706	1658	1613	1565	1682	1589	132	498	500	1160	1	1	26343745	437	-2.16	3.11	12	0.02	-768.00	534.00	5578	20240125	-70.26	1600	20241122	3.69	5578	-70.26	20240125	1600	3.69	20241122	6400	-74.08	20240125	1600	3.69	20241122	0.01	N	321370	500	131 억	0	N	N	N	N
50	20241121	161122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1662	-41	5	-2.41	95103352	57664	132.35	1683	1703	1610	2210	1193	1703	1649.27	0.00	1452	1872	1787	1735	1650	1598	1761	1624	132	507	500	1190	1	1	26343745	438	-2.16	3.11	12	0.22	-768.00	534.00	5578	20240125	-70.20	1606	20241115	3.49	5578	-70.20	20240125	1606	3.49	20241115	6400	-74.03	20240125	1606	3.49	20241115	0.01	N	321370	500	131 억	0	N	N	N	N
51	20241121	151144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1651	-52	5	-3.05	93163817	56494	129.67	1683	1703	1610	2210	1193	1703	1649.09	0.00	1552	1872	1787	1735	1650	1598	1761	1624	132	507	500	1190	1	1	26343745	435	-2.15	3.09	12	0.21	-768.00	534.00	5578	20240125	-70.40	1606	20241115	2.80	5578	-70.40	20240125	1606	2.80	20241115	6400	-74.20	20240125	1606	2.80	20241115	0.01	N	321370	500	131 억	0	N	N	N	N
52	20241121	141141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1660	-43	5	-2.52	80487075	48824	112.06	1683	1703	1610	2210	1193	1703	1648.51	0.00	1917	1872	1787	1735	1650	1598	1761	1624	132	507	500	1190	1	1	26343745	437	-2.16	3.11	12	0.19	-768.00	534.00	5578	20240125	-70.24	1606	20241115	3.36	5578	-70.24	20240125	1606	3.36	20241115	6400	-74.06	20240125	1606	3.36	20241115	0.01	N	321370	500	131 억	0	N	N	N	N
53	20241121	131135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1675	-28	5	-1.64	73246000	44460	102.05	1683	1703	1610	2210	1193	1703	1647.46	0.00	2199	1872	1787	1735	1650	1598	1761	1624	132	507	500	1190	1	1	26343745	441	-2.18	3.14	12	0.17	-768.00	534.00	5578	20240125	-69.97	1606	20241115	4.30	5578	-69.97	20240125	1606	4.30	20241115	6400	-73.83	20240125	1606	4.30	20241115	0.01	N	321370	500	131 억	0	N	N	N	N
54	20241121	121135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1663	-40	5	-2.35	70367498	42729	98.07	1683	1703	1610	2210	1193	1703	1646.83	0.00	1396	1872	1787	1735	1650	1598	1761	1624	132	507	500	1190	1	1	26343745	438	-2.17	3.11	12	0.16	-768.00	534.00	5578	20240125	-70.19	1606	20241115	3.55	5578	-70.19	20240125	1606	3.55	20241115	6400	-74.02	20240125	1606	3.55	20241115	0.01	N	321370	500	131 억	0	N	N	N	N
55	20241121	111140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1666	-37	5	-2.17	63371347	38519	88.41	1683	1703	1610	2210	1193	1703	1645.20	0.00	1686	1872	1787	1735	1650	1598	1761	1624	132	507	500	1190	1	1	26343745	439	-2.17	3.12	12	0.15	-768.00	534.00	5578	20240125	-70.13	1606	20241115	3.74	5578	-70.13	20240125	1606	3.74	20241115	6400	-73.97	20240125	1606	3.74	20241115	0.01	N	321370	500	131 억	0	N	N	N	N
56	20241121	101138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1649	-54	5	-3.17	16602271	10002	22.96	1683	1703	1610	2210	1193	1703	1659.90	0.00	778	1872	1787	1735	1650	1598	1761	1624	132	507	500	1190	1	1	26343745	434	-2.15	3.09	12	0.04	-768.00	534.00	5578	20240125	-70.44	1606	20241115	2.68	5578	-70.44	20240125	1606	2.68	20241115	6400	-74.23	20240125	1606	2.68	20241115	0.01	N	321370	500	131 억	0	N	N	N	N
57	20241121	091139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1691	-12	5	-0.70	6930205	4172	9.58	1683	1703	1610	2210	1193	1703	1661.12	0.00	288	1872	1787	1735	1650	1598	1761	1624	132	507	500	1190	1	1	26343745	445	-2.20	3.17	12	0.02	-768.00	534.00	5578	20240125	-69.68	1606	20241115	5.29	5578	-69.68	20240125	1606	5.29	20241115	6400	-73.58	20240125	1606	5.29	20241115	0.01	N	321370	500	131 억	0	N	N	N	N
58	20241120	161129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1703	-23	5	-1.33	74818383	43567	79.68	1820	1820	1683	2240	1209	1726	1717.32	0.00	-10418	1812	1768	1736	1692	1660	1753	1677	132	514	500	1200	1	1	26343745	449	-2.22	3.19	12	0.17	-768.00	534.00	5578	20240125	-69.47	1606	20241115	6.04	5578	-69.47	20240125	1606	6.04	20241115	6400	-73.39	20240125	1606	6.04	20241115	0.01	N	321370	500	131 억	0	N	N	N	N
59	20241120	151144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1700	-26	5	-1.51	72826317	42397	77.54	1820	1820	1683	2240	1209	1726	1717.72	0.00	-10127	1812	1768	1736	1692	1660	1753	1677	132	514	500	1200	1	1	26343745	448	-2.21	3.18	12	0.16	-768.00	534.00	5578	20240125	-69.52	1606	20241115	5.85	5578	-69.52	20240125	1606	5.85	20241115	6400	-73.44	20240125	1606	5.85	20241115	0.01	N	321370	500	131 억	0	N	N	N	N
60	20241120	141146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1696	-30	5	-1.74	60651983	35224	64.42	1820	1820	1683	2240	1209	1726	1721.89	0.00	-9156	1812	1768	1736	1692	1660	1753	1677	132	514	500	1200	1	1	26343745	447	-2.21	3.18	12	0.13	-768.00	534.00	5578	20240125	-69.59	1606	20241115	5.60	5578	-69.59	20240125	1606	5.60	20241115	6400	-73.50	20240125	1606	5.60	20241115	0.01	N	321370	500	131 억	0	N	N	N	N
61	20241120	131148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1713	-13	5	-0.75	42857530	24753	45.27	1820	1820	1683	2240	1209	1726	1731.41	0.00	-4506	1812	1768	1736	1692	1660	1753	1677	132	514	500	1200	1	1	26343745	451	-2.23	3.21	12	0.09	-768.00	534.00	5578	20240125	-69.29	1606	20241115	6.66	5578	-69.29	20240125	1606	6.66	20241115	6400	-73.23	20240125	1606	6.66	20241115	0.01	N	321370	500	131 억	0	N	N	N	N
62	20241120	121145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1715	-11	5	-0.64	35994630	20744	37.94	1820	1820	1683	2240	1209	1726	1735.18	0.00	-3028	1812	1768	1736	1692	1660	1753	1677	132	514	500	1200	1	1	26343745	452	-2.23	3.21	12	0.08	-768.00	534.00	5578	20240125	-69.25	1606	20241115	6.79	5578	-69.25	20240125	1606	6.79	20241115	6400	-73.20	20240125	1606	6.79	20241115	0.01	N	321370	500	131 억	0	N	N	N	N
63	20241120	111150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1700	-26	5	-1.51	34271542	19739	36.10	1820	1820	1683	2240	1209	1726	1736.23	0.00	-2714	1812	1768	1736	1692	1660	1753	1677	132	514	500	1200	1	1	26343745	448	-2.21	3.18	12	0.07	-768.00	534.00	5578	20240125	-69.52	1606	20241115	5.85	5578	-69.52	20240125	1606	5.85	20241115	6400	-73.44	20240125	1606	5.85	20241115	0.01	N	321370	500	131 억	0	N	N	N	N
64	20241120	101148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1715	-11	5	-0.64	30110173	17287	31.62	1820	1820	1683	2240	1209	1726	1741.78	0.00	-2961	1812	1768	1736	1692	1660	1753	1677	132	514	500	1200	1	1	26343745	452	-2.23	3.21	12	0.07	-768.00	534.00	5578	20240125	-69.25	1606	20241115	6.79	5578	-69.25	20240125	1606	6.79	20241115	6400	-73.20	20240125	1606	6.79	20241115	0.01	N	321370	500	131 억	0	N	N	N	N
65	20241120	091146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1751	25	2	1.45	11399933	6363	11.64	1820	1820	1735	2240	1209	1726	1791.60	0.00	-1211	1812	1768	1736	1692	1660	1753	1677	132	514	500	1200	1	1	26343745	461	-2.28	3.28	12	0.02	-768.00	534.00	5578	20240125	-68.61	1606	20241115	9.03	5578	-68.61	20240125	1606	9.03	20241115	6400	-72.64	20240125	1606	9.03	20241115	0.01	N	321370	500	131 억	0	N	N	N	N
66	20241119	161041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1726	15	2	0.88	93863498	54611	95.79	1746	1780	1704	2220	1198	1711	1718.75	0.00	-2821	1811	1760	1730	1679	1649	1786	1705	132	509	500	1190	1	1	26343745	455	-2.25	3.23	12	0.21	-768.00	534.00	5578	20240125	-69.06	1606	20241115	7.47	5578	-69.06	20240125	1606	7.47	20241115	6400	-73.03	20240125	1606	7.47	20241115	0.01	N	321370	500	131 억	0	N	N	N	N
67	20241119	151101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1725	14	2	0.82	90675060	52764	92.55	1746	1780	1704	2220	1198	1711	1718.50	0.00	-2567	1811	1760	1730	1679	1649	1786	1705	132	509	500	1190	1	1	26343745	454	-2.25	3.23	12	0.20	-768.00	534.00	5578	20240125	-69.07	1606	20241115	7.41	5578	-69.07	20240125	1606	7.41	20241115	6400	-73.05	20240125	1606	7.41	20241115	0.01	N	321370	500	131 억	0	N	N	N	N
68	20241119	141059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1713	2	2	0.12	71660627	41700	73.14	1746	1780	1704	2220	1198	1711	1718.48	0.00	-2681	1811	1760	1730	1679	1649	1786	1705	132	509	500	1190	1	1	26343745	451	-2.23	3.21	12	0.16	-768.00	534.00	5578	20240125	-69.29	1606	20241115	6.66	5578	-69.29	20240125	1606	6.66	20241115	6400	-73.23	20240125	1606	6.66	20241115	0.01	N	321370	500	131 억	0	N	N	N	N
69	20241119	131102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1720	9	2	0.53	44012094	25526	44.77	1746	1780	1704	2220	1198	1711	1724.21	0.00	-1959	1811	1760	1730	1679	1649	1786	1705	132	509	500	1190	1	1	26343745	453	-2.24	3.22	12	0.10	-768.00	534.00	5578	20240125	-69.16	1606	20241115	7.10	5578	-69.16	20240125	1606	7.10	20241115	6400	-73.12	20240125	1606	7.10	20241115	0.01	N	321370	500	131 억	0	N	N	N	N
70	20241119	121049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1720	9	2	0.53	39057110	22632	39.70	1746	1780	1704	2220	1198	1711	1725.75	0.00	-1948	1811	1760	1730	1679	1649	1786	1705	132	509	500	1190	1	1	26343745	453	-2.24	3.22	12	0.09	-768.00	534.00	5578	20240125	-69.16	1606	20241115	7.10	5578	-69.16	20240125	1606	7.10	20241115	6400	-73.12	20240125	1606	7.10	20241115	0.01	N	321370	500	131 억	0	N	N	N	N
71	20241119	111101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1717	6	2	0.35	27691922	16022	28.10	1746	1780	1704	2220	1198	1711	1728.37	0.00	-587	1811	1760	1730	1679	1649	1786	1705	132	509	500	1190	1	1	26343745	452	-2.24	3.22	12	0.06	-768.00	534.00	5578	20240125	-69.22	1606	20241115	6.91	5578	-69.22	20240125	1606	6.91	20241115	6400	-73.17	20240125	1606	6.91	20241115	0.01	N	321370	500	131 억	0	N	N	N	N
72	20241119	101126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1719	8	2	0.47	24811013	14343	25.16	1746	1780	1704	2220	1198	1711	1729.83	0.00	656	1811	1760	1730	1679	1649	1786	1705	132	509	500	1190	1	1	26343745	453	-2.24	3.22	12	0.05	-768.00	534.00	5578	20240125	-69.18	1606	20241115	7.04	5578	-69.18	20240125	1606	7.04	20241115	6400	-73.14	20240125	1606	7.04	20241115	0.01	N	321370	500	131 억	0	N	N	N	N
73	20241119	091122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1767	56	2	3.27	807952	457	0.80	1746	1780	1746	2220	1198	1711	1767.95	0.00	-70	1811	1760	1730	1679	1649	1786	1705	132	509	500	1190	1	1	26343745	465	-2.30	3.31	12	0.00	-768.00	534.00	5578	20240125	-68.32	1606	20241115	10.02	5578	-68.32	20240125	1606	10.02	20241115	6400	-72.39	20240125	1606	10.02	20241115	0.01	N	321370	500	131 억	0	N	N	N	N
74	20241118	161046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1711	-4	5	-0.23	99487988	57000	52.27	1700	1781	1700	2225	1201	1715	1745.75	0.00	-3091	1793	1754	1680	1641	1567	1773	1660	132	510	500	1200	1	1	26343745	451	-2.23	3.20	12	0.22	-768.00	534.00	5578	20240125	-69.33	1606	20241115	6.54	5578	-69.33	20240125	1606	6.54	20241115	6400	-73.27	20240125	1606	6.54	20241115	0.01	N	321370	500	131 억	0	N	N	N	N
75	20241118	151059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1720	5	2	0.29	94937863	54342	49.83	1700	1781	1700	2225	1201	1715	1747.04	0.00	-2737	1793	1754	1680	1641	1567	1773	1660	132	510	500	1200	1	1	26343745	453	-2.24	3.22	12	0.21	-768.00	534.00	5578	20240125	-69.16	1606	20241115	7.10	5578	-69.16	20240125	1606	7.10	20241115	6400	-73.12	20240125	1606	7.10	20241115	0.01	N	321370	500	131 억	0	N	N	N	N
76	20241118	141101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1730	15	2	0.87	86149739	49226	45.14	1700	1781	1700	2225	1201	1715	1750.09	0.00	-1564	1793	1754	1680	1641	1567	1773	1660	132	510	500	1200	1	1	26343745	456	-2.25	3.24	12	0.19	-768.00	534.00	5578	20240125	-68.99	1606	20241115	7.72	5578	-68.99	20240125	1606	7.72	20241115	6400	-72.97	20240125	1606	7.72	20241115	0.01	N	321370	500	131 억	0	N	N	N	N
77	20241118	131054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1736	21	2	1.22	81661271	46640	42.77	1700	1781	1700	2225	1201	1715	1750.88	0.00	-1504	1793	1754	1680	1641	1567	1773	1660	132	510	500	1200	1	1	26343745	457	-2.26	3.25	12	0.18	-768.00	534.00	5578	20240125	-68.88	1606	20241115	8.09	5578	-68.88	20240125	1606	8.09	20241115	6400	-72.88	20240125	1606	8.09	20241115	0.01	N	321370	500	131 억	0	N	N	N	N
78	20241118	121059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1748	33	2	1.92	68614073	39113	35.87	1700	1781	1700	2225	1201	1715	1754.25	0.00	-1540	1793	1754	1680	1641	1567	1773	1660	132	510	500	1200	1	1	26343745	460	-2.28	3.27	12	0.15	-768.00	534.00	5578	20240125	-68.66	1606	20241115	8.84	5578	-68.66	20240125	1606	8.84	20241115	6400	-72.69	20240125	1606	8.84	20241115	0.01	N	321370	500	131 억	0	N	N	N	N
79	20241118	111100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1731	16	2	0.93	63386164	36120	33.12	1700	1781	1700	2225	1201	1715	1754.88	0.00	-1467	1793	1754	1680	1641	1567	1773	1660	132	510	500	1200	1	1	26343745	456	-2.25	3.24	12	0.14	-768.00	534.00	5578	20240125	-68.97	1606	20241115	7.78	5578	-68.97	20240125	1606	7.78	20241115	6400	-72.95	20240125	1606	7.78	20241115	0.01	N	321370	500	131 억	0	N	N	N	N
80	20241118	101047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1749	34	2	1.98	43746141	24915	22.85	1700	1781	1700	2225	1201	1715	1755.82	0.00	1932	1793	1754	1680	1641	1567	1773	1660	132	510	500	1200	1	1	26343745	461	-2.28	3.28	12	0.09	-768.00	534.00	5578	20240125	-68.64	1606	20241115	8.90	5578	-68.64	20240125	1606	8.90	20241115	6400	-72.67	20240125	1606	8.90	20241115	0.01	N	321370	500	131 억	0	N	N	N	N
81	20241118	091047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1727	12	2	0.70	3158282	1829	1.68	1700	1764	1700	2225	1201	1715	1726.78	0.00	400	1793	1754	1680	1641	1567	1773	1660	132	510	500	1200	1	1	26343745	455	-2.25	3.23	12	0.01	-768.00	534.00	5578	20240125	-69.04	1606	20241115	7.53	5578	-69.04	20240125	1606	7.53	20241115	6400	-73.02	20240125	1606	7.53	20241115	0.01	N	321370	500	131 억	0	N	N	N	N
82	20241115	161126	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1715	42	2	2.51	179957071	108897	110.85	1630	1719	1606	2170	1172	1673	1652.20	0.00	20203	1863	1768	1715	1620	1567	1741	1593	132	497	500	1170	1	1	26343745	452	-2.23	3.21	12	0.41	-768.00	534.00	5578	20240125	-69.25	1606	20241115	6.79	5578	-69.25	20240125	1606	6.79	20241115	6400	-73.20	20240125	1606	6.79	20241115	0.03	N	321370	500	131 억	0	N	N	N	N
83	20241115	151202	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1705	32	2	1.91	169944415	103040	104.88	1630	1711	1606	2170	1172	1673	1649.31	0.00	20187	1863	1768	1715	1620	1567	1741	1593	132	497	500	1170	1	1	26343745	449	-2.22	3.19	12	0.39	-768.00	534.00	5578	20240125	-69.43	1606	20241115	6.16	5578	-69.43	20240125	1606	6.16	20241115	6400	-73.36	20240125	1606	6.16	20241115	0.03	N	321370	500	131 억	0	N	N	N	N
84	20241115	141147	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1676	3	2	0.18	117574429	72219	73.51	1630	1676	1606	2170	1172	1673	1628.03	0.00	22601	1863	1768	1715	1620	1567	1741	1593	132	497	500	1170	1	1	26343745	442	-2.18	3.14	12	0.27	-768.00	534.00	5578	20240125	-69.95	1606	20241115	4.36	5578	-69.95	20240125	1606	4.36	20241115	6400	-73.81	20240125	1606	4.36	20241115	0.03	N	321370	500	131 억	0	N	N	N	N
85	20241115	131146	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1647	-26	5	-1.55	100117644	61668	62.77	1630	1673	1606	2170	1172	1673	1623.49	0.00	14757	1863	1768	1715	1620	1567	1741	1593	132	497	500	1170	1	1	26343745	434	-2.14	3.08	12	0.23	-768.00	534.00	5578	20240125	-70.47	1606	20241115	2.55	5578	-70.47	20240125	1606	2.55	20241115	6400	-74.27	20240125	1606	2.55	20241115	0.03	N	321370	500	131 억	0	N	N	N	N
86	20241115	121147	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1615	-58	5	-3.47	84730919	52281	53.22	1630	1673	1606	2170	1172	1673	1620.68	0.00	11298	1863	1768	1715	1620	1567	1741	1593	132	497	500	1170	1	1	26343745	425	-2.10	3.02	12	0.20	-768.00	534.00	5578	20240125	-71.05	1606	20241115	0.56	5578	-71.05	20240125	1606	0.56	20241115	6400	-74.77	20240125	1606	0.56	20241115	0.03	N	321370	500	131 억	0	N	N	N	N
87	20241115	111120	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1615	-58	5	-3.47	57270881	35218	35.85	1630	1673	1606	2170	1172	1673	1626.18	0.00	3526	1863	1768	1715	1620	1567	1741	1593	132	497	500	1170	1	1	26343745	425	-2.10	3.02	12	0.13	-768.00	534.00	5578	20240125	-71.05	1606	20241115	0.56	5578	-71.05	20240125	1606	0.56	20241115	6400	-74.77	20240125	1606	0.56	20241115	0.03	N	321370	500	131 억	0	N	N	N	N
88	20241115	101119	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1626	-47	5	-2.81	25824587	15780	16.06	1630	1673	1611	2170	1172	1673	1636.54	0.00	4352	1863	1768	1715	1620	1567	1741	1593	132	497	500	1170	1	1	26343745	428	-2.12	3.04	12	0.06	-768.00	534.00	5578	20240125	-70.85	1611	20241115	0.93	5578	-70.85	20240125	1611	0.93	20241115	6400	-74.59	20240125	1611	0.93	20241115	0.03	N	321370	500	131 억	0	N	N	N	N
89	20241115	091025	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1671	-2	5	-0.12	2401062	1463	1.49	1630	1673	1630	2170	1172	1673	1641.19	0.00	192	1863	1768	1715	1620	1567	1741	1593	132	497	500	1170	1	1	26343745	440	-2.18	3.13	12	0.01	-768.00	534.00	5578	20240125	-70.04	1630	20241115	2.52	5578	-70.04	20240125	1630	2.52	20241115	6400	-73.89	20240125	1630	2.52	20241115	0.03	N	321370	500	131 억	0	N	N	N	N
90	20241114	161111	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1666	-39	5	-2.29	164538533	96094	47.63	1810	1810	1662	2215	1194	1705	1712.27	0.00	-19768	1885	1795	1750	1660	1615	1772	1637	132	510	500	1190	1	1	26343745	439	-2.17	3.12	12	0.36	-768.00	534.00	5578	20240125	-70.13	1662	20241114	0.24	5578	-70.13	20240125	1662	0.24	20241114	6400	-73.97	20240125	1662	0.24	20241114	0.06	N	321370	500	131 억	0	N	N	N	N
91	20241114	151119	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1689	-16	5	-0.94	152005356	88619	43.92	1810	1810	1680	2215	1194	1705	1715.27	0.00	-21181	1885	1795	1750	1660	1615	1772	1637	132	510	500	1190	1	1	26343745	445	-2.20	3.16	12	0.34	-768.00	534.00	5578	20240125	-69.72	1680	20241114	0.54	5578	-69.72	20240125	1680	0.54	20241114	6400	-73.61	20240125	1680	0.54	20241114	0.06	N	321370	500	131 억	0	N	N	N	N
92	20241114	141112	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1700	-5	5	-0.29	125632855	73015	36.19	1810	1810	1685	2215	1194	1705	1720.64	0.00	-15318	1885	1795	1750	1660	1615	1772	1637	132	510	500	1190	1	1	26343745	448	-2.21	3.18	12	0.28	-768.00	534.00	5578	20240125	-69.52	1685	20241114	0.89	5578	-69.52	20240125	1685	0.89	20241114	6400	-73.44	20240125	1685	0.89	20241114	0.06	N	321370	500	131 억	0	N	N	N	N
93	20241114	131113	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1705	0	3	0.00	115996850	67334	33.37	1810	1810	1685	2215	1194	1705	1722.71	0.00	-15164	1885	1795	1750	1660	1615	1772	1637	132	510	500	1190	1	1	26343745	449	-2.22	3.19	12	0.26	-768.00	534.00	5578	20240125	-69.43	1685	20241114	1.19	5578	-69.43	20240125	1685	1.19	20241114	6400	-73.36	20240125	1685	1.19	20241114	0.06	N	321370	500	131 억	0	N	N	N	N
94	20241114	121109	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1698	-7	5	-0.41	86990110	50260	24.91	1810	1810	1690	2215	1194	1705	1730.80	0.00	-14603	1885	1795	1750	1660	1615	1772	1637	132	510	500	1190	1	1	26343745	447	-2.21	3.18	12	0.19	-768.00	534.00	5578	20240125	-69.56	1690	20241114	0.47	5578	-69.56	20240125	1690	0.47	20241114	6400	-73.47	20240125	1690	0.47	20241114	0.06	N	321370	500	131 억	0	N	N	N	N
95	20241114	111110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1721	16	2	0.94	43257480	24694	12.24	1810	1810	1721	2215	1194	1705	1751.74	0.00	-3584	1885	1795	1750	1660	1615	1772	1637	132	510	500	1190	1	1	26343745	453	-2.24	3.22	12	0.09	-768.00	534.00	5578	20240125	-69.15	1705	20241113	0.94	5578	-69.15	20240125	1705	0.94	20241113	6400	-73.11	20240125	1705	0.94	20241113	0.06	N	321370	500	131 억	0	N	N	N	N
96	20241114	101129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1745	40	2	2.35	21313761	12032	5.96	1810	1810	1721	2215	1194	1705	1771.42	0.00	3254	1885	1795	1750	1660	1615	1772	1637	132	510	500	1190	1	1	26343745	460	-2.27	3.27	12	0.05	-768.00	534.00	5578	20240125	-68.72	1705	20241113	2.35	5578	-68.72	20240125	1705	2.35	20241113	6400	-72.73	20240125	1705	2.35	20241113	0.06	N	321370	500	131 억	0	N	N	N	N
97	20241114	091103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1705	0	3	0.00	0	0	0.00	0	0	0	2215	1194	1705	0.00	0.00	0	1885	1795	1750	1660	1615	1772	1637	132	510	500	1190	1	1	26343745	449	-2.22	3.19	12	0.00	-768.00	534.00	5578	20240125	-69.43	1705	20241113	0.00	5578	-69.43	20240125	1705	0.00	20241113	6400	-73.36	20240125	1705	0.00	20241113	0.06	N	321370	500	131 억	0	N	N	N	N
98	20241113	160732	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1705	-102	5	-5.64	349140042	201253	64.22	1809	1840	1705	2345	1265	1807	1734.92	0.00	12908	2106	1956	1880	1730	1654	1918	1692	132	538	500	1260	1	1	26343745	449	-2.22	3.19	12	0.76	-768.00	534.00	5578	20240125	-69.43	1705	20241113	0.00	5578	-69.43	20240125	1705	0.00	20241113	6400	-73.36	20240125	1705	0.00	20241113	0.03	N	321370	500	131 억	0	N	N	N	N
99	20241113	150807	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1719	-88	5	-4.87	328140288	188948	60.29	1809	1840	1707	2345	1265	1807	1736.67	0.00	13940	2106	1956	1880	1730	1654	1918	1692	132	538	500	1260	1	1	26343745	453	-2.24	3.22	12	0.72	-768.00	534.00	5578	20240125	-69.18	1707	20241113	0.70	5578	-69.18	20240125	1707	0.70	20241113	6400	-73.14	20240125	1707	0.70	20241113	0.03	N	321370	500	131 억	0	N	N	N	N
100	20241113	140804	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1719	-88	5	-4.87	296687356	170548	54.42	1809	1840	1707	2345	1265	1807	1739.61	0.00	15463	2106	1956	1880	1730	1654	1918	1692	132	538	500	1260	1	1	26343745	453	-2.24	3.22	12	0.65	-768.00	534.00	5578	20240125	-69.18	1707	20241113	0.70	5578	-69.18	20240125	1707	0.70	20241113	6400	-73.14	20240125	1707	0.70	20241113	0.03	N	321370	500	131 억	0	N	N	N	N
101	20241113	130806	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1720	-87	5	-4.81	283554625	162908	51.98	1809	1840	1707	2345	1265	1807	1740.58	0.00	10827	2106	1956	1880	1730	1654	1918	1692	132	538	500	1260	1	1	26343745	453	-2.24	3.22	12	0.62	-768.00	534.00	5578	20240125	-69.16	1707	20241113	0.76	5578	-69.16	20240125	1707	0.76	20241113	6400	-73.12	20240125	1707	0.76	20241113	0.03	N	321370	500	131 억	0	N	N	N	N
102	20241113	120755	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1724	-83	5	-4.59	241761104	138526	44.20	1809	1840	1707	2345	1265	1807	1745.24	0.00	12861	2106	1956	1880	1730	1654	1918	1692	132	538	500	1260	1	1	26343745	454	-2.24	3.23	12	0.53	-768.00	534.00	5578	20240125	-69.09	1707	20241113	1.00	5578	-69.09	20240125	1707	1.00	20241113	6400	-73.06	20240125	1707	1.00	20241113	0.03	N	321370	500	131 억	0	N	N	N	N
103	20241113	110753	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1725	-82	5	-4.54	216001145	123562	39.43	1809	1840	1707	2345	1265	1807	1748.12	0.00	13754	2106	1956	1880	1730	1654	1918	1692	132	538	500	1260	1	1	26343745	454	-2.25	3.23	12	0.47	-768.00	534.00	5578	20240125	-69.07	1707	20241113	1.05	5578	-69.07	20240125	1707	1.05	20241113	6400	-73.05	20240125	1707	1.05	20241113	0.03	N	321370	500	131 억	0	N	N	N	N
104	20241113	100754	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1711	-96	5	-5.31	169171926	96406	30.76	1809	1840	1707	2345	1265	1807	1754.79	0.00	9117	2106	1956	1880	1730	1654	1918	1692	132	538	500	1260	1	1	26343745	451	-2.23	3.20	12	0.37	-768.00	534.00	5578	20240125	-69.33	1707	20241113	0.23	5578	-69.33	20240125	1707	0.23	20241113	6400	-73.27	20240125	1707	0.23	20241113	0.03	N	321370	500	131 억	0	N	N	N	N
105	20241113	090744	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1797	-10	5	-0.55	38956784	21913	6.99	1809	1830	1720	2345	1265	1807	1777.79	0.00	7474	2106	1956	1880	1730	1654	1918	1692	132	538	500	1260	1	1	26343745	473	-2.34	3.37	12	0.08	-768.00	534.00	5578	20240125	-67.78	1720	20241113	4.48	5578	-67.78	20240125	1720	4.48	20241113	6400	-71.92	20240125	1720	4.48	20241113	0.03	N	321370	500	131 억	0	N	N	N	N
106	20241112	161031	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1807	-182	5	-9.15	591391930	311447	32.44	2000	2030	1804	2585	1393	1989	1898.92	0.00	-40902	2356	2172	2031	1847	1706	2264	1939	132	596	500	1390	1	1	26343745	476	-2.35	3.38	12	1.18	-768.00	534.00	5578	20240125	-67.60	1769	20241025	2.15	5578	-67.60	20240125	1769	2.15	20241025	6400	-71.77	20240125	1804	0.17	20241112	0.03	N	321370	500	131 억	0	N	N	N	N
107	20241112	151042	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1823	-166	5	-8.35	561775789	295097	30.73	2000	2030	1810	2585	1393	1989	1903.69	0.00	-31498	2356	2172	2031	1847	1706	2264	1939	132	596	500	1390	1	1	26343745	480	-2.37	3.41	12	1.12	-768.00	534.00	5578	20240125	-67.32	1769	20241025	3.05	5578	-67.32	20240125	1769	3.05	20241025	6400	-71.52	20240125	1810	0.72	20241112	0.03	N	321370	500	131 억	0	N	N	N	N
108	20241112	141046	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1868	-121	5	-6.08	482429400	251953	26.24	2000	2030	1850	2585	1393	1989	1914.75	0.00	-22444	2356	2172	2031	1847	1706	2264	1939	132	596	500	1390	1	1	26343745	492	-2.43	3.50	12	0.96	-768.00	534.00	5578	20240125	-66.51	1769	20241025	5.60	5578	-66.51	20240125	1769	5.60	20241025	6400	-70.81	20240125	1850	0.97	20241112	0.03	N	321370	500	131 억	0	N	N	N	N
109	20241112	131053	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1870	-119	5	-5.98	442709125	230687	24.03	2000	2030	1850	2585	1393	1989	1919.08	0.00	-14009	2356	2172	2031	1847	1706	2264	1939	132	596	500	1390	1	1	26343745	493	-2.43	3.50	12	0.88	-768.00	534.00	5578	20240125	-66.48	1769	20241025	5.71	5578	-66.48	20240125	1769	5.71	20241025	6400	-70.78	20240125	1850	1.08	20241112	0.03	N	321370	500	131 억	0	N	N	N	N
110	20241112	121043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1909	-80	5	-4.02	318404116	164444	17.13	2000	2030	1895	2585	1393	1989	1936.23	0.00	-4330	2356	2172	2031	1847	1706	2264	1939	132	596	500	1390	1	1	26343745	503	-2.49	3.57	12	0.62	-768.00	534.00	5578	20240125	-65.78	1769	20241025	7.91	5578	-65.78	20240125	1769	7.91	20241025	6400	-70.17	20240125	1882	1.43	20241108	0.03	N	321370	500	131 억	0	N	N	N	N
111	20241112	111038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1927	-62	5	-3.12	277007015	142816	14.87	2000	2030	1895	2585	1393	1989	1939.59	0.00	-7841	2356	2172	2031	1847	1706	2264	1939	132	596	500	1390	1	1	26343745	508	-2.51	3.61	12	0.54	-768.00	534.00	5578	20240125	-65.45	1769	20241025	8.93	5578	-65.45	20240125	1769	8.93	20241025	6400	-69.89	20240125	1882	2.39	20241108	0.03	N	321370	500	131 억	0	N	N	N	N
112	20241112	101037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1929	-60	5	-3.02	222822091	114735	11.95	2000	2030	1895	2585	1393	1989	1942.04	0.00	6186	2356	2172	2031	1847	1706	2264	1939	132	596	500	1390	1	1	26343745	508	-2.51	3.61	12	0.44	-768.00	534.00	5578	20240125	-65.42	1769	20241025	9.04	5578	-65.42	20240125	1769	9.04	20241025	6400	-69.86	20240125	1882	2.50	20241108	0.03	N	321370	500	131 억	0	N	N	N	N
113	20241112	091037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1940	-49	5	-2.46	107332685	54442	5.67	2000	2030	1940	2585	1393	1989	1971.49	0.00	-992	2356	2172	2031	1847	1706	2264	1939	132	596	500	1390	1	1	26343745	511	-2.53	3.63	12	0.21	-768.00	534.00	5578	20240125	-65.22	1769	20241025	9.67	5578	-65.22	20240125	1769	9.67	20241025	6400	-69.69	20240125	1882	3.08	20241108	0.03	N	321370	500	131 억	0	N	N	N	N
114	20241111	161027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1989	97	2	5.13	1955621651	957363	338.68	1891	2215	1890	2455	1325	1892	2042.83	0.05	-13709	2176	2034	1958	1816	1740	1996	1778	132	563	500	1320	1	1	26343745	524	-2.59	3.72	12	3.63	-768.00	534.00	5578	20240125	-64.34	1769	20241025	12.44	5578	-64.34	20240125	1769	12.44	20241025	6400	-68.92	20240125	1882	5.69	20241108	0.03	N	321370	500	131 억	13639	N	N	N	N
115	20241111	151059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1984	92	2	4.86	1892493201	925685	327.48	1891	2215	1890	2455	1325	1892	2044.42	0.05	-16430	2176	2034	1958	1816	1740	1996	1778	132	563	500	1320	1	1	26343745	523	-2.58	3.72	12	3.51	-768.00	534.00	5578	20240125	-64.43	1769	20241025	12.15	5578	-64.43	20240125	1769	12.15	20241025	6400	-69.00	20240125	1882	5.42	20241108	0.03	N	321370	500	131 억	13639	N	N	N	N
116	20241111	141044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1956	64	2	3.38	1757931396	857134	303.22	1891	2215	1890	2455	1325	1892	2050.94	0.05	-27077	2176	2034	1958	1816	1740	1996	1778	132	563	500	1320	1	1	26343745	515	-2.55	3.66	12	3.25	-768.00	534.00	5578	20240125	-64.93	1769	20241025	10.57	5578	-64.93	20240125	1769	10.57	20241025	6400	-69.44	20240125	1882	3.93	20241108	0.03	N	321370	500	131 억	13639	N	N	N	N
117	20241111	131043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1955	63	2	3.33	226622651	118131	41.79	1891	1955	1890	2455	1325	1892	1918.40	0.05	15332	2176	2034	1958	1816	1740	1996	1778	132	563	500	1320	1	1	26343745	515	-2.55	3.66	12	0.45	-768.00	534.00	5578	20240125	-64.95	1769	20241025	10.51	5578	-64.95	20240125	1769	10.51	20241025	6400	-69.45	20240125	1882	3.88	20241108	0.03	N	321370	500	131 억	13639	N	N	N	N
118	20241111	121038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1930	38	2	2.01	167768914	87668	31.01	1891	1940	1890	2455	1325	1892	1913.68	0.05	1694	2176	2034	1958	1816	1740	1996	1778	132	563	500	1320	1	1	26343745	508	-2.51	3.61	12	0.33	-768.00	534.00	5578	20240125	-65.40	1769	20241025	9.10	5578	-65.40	20240125	1769	9.10	20241025	6400	-69.84	20240125	1882	2.55	20241108	0.03	N	321370	500	131 억	13639	N	N	N	N
119	20241111	111036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1914	22	2	1.16	131938133	68917	24.38	1891	1940	1890	2455	1325	1892	1914.45	0.05	3219	2176	2034	1958	1816	1740	1996	1778	132	563	500	1320	1	1	26343745	504	-2.49	3.58	12	0.26	-768.00	534.00	5578	20240125	-65.69	1769	20241025	8.20	5578	-65.69	20240125	1769	8.20	20241025	6400	-70.09	20240125	1882	1.70	20241108	0.03	N	321370	500	131 억	13639	N	N	N	N
120	20241111	101030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1905	13	2	0.69	74881059	39159	13.85	1891	1938	1890	2455	1325	1892	1912.23	0.05	-4151	2176	2034	1958	1816	1740	1996	1778	132	563	500	1320	1	1	26343745	502	-2.48	3.57	12	0.15	-768.00	534.00	5578	20240125	-65.85	1769	20241025	7.69	5578	-65.85	20240125	1769	7.69	20241025	6400	-70.23	20240125	1882	1.22	20241108	0.03	N	321370	500	131 억	13639	N	N	N	N
121	20241111	091026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1920	28	2	1.48	20194123	10601	3.75	1891	1938	1890	2455	1325	1892	1904.93	0.05	526	2176	2034	1958	1816	1740	1996	1778	132	563	500	1320	1	1	26343745	506	-2.50	3.60	12	0.04	-768.00	534.00	5578	20240125	-65.58	1769	20241025	8.54	5578	-65.58	20240125	1769	8.54	20241025	6400	-70.00	20240125	1882	2.02	20241108	0.03	N	321370	500	131 억	13639	N	N	N	N
122	20241108	161021	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1892	-30	5	-1.56	542651411	280609	60.77	2050	2100	1882	2495	1346	1922	1934.33	0.38	-86368	2154	2038	1945	1829	1736	1991	1782	132	573	500	1340	1	1	26343745	498	-2.46	3.54	12	1.07	-768.00	534.00	5578	20240125	-66.08	1769	20241025	6.95	5578	-66.08	20240125	1769	6.95	20241025	6400	-70.44	20240125	1882	0.53	20241108	0.04	N	321370	500	131 억	99882	N	N	N	N
123	20241108	151031	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1896	-26	5	-1.35	526720500	272204	58.95	2050	2100	1882	2495	1346	1922	1935.57	0.38	-82976	2154	2038	1945	1829	1736	1991	1782	132	573	500	1340	1	1	26343745	499	-2.47	3.55	12	1.03	-768.00	534.00	5578	20240125	-66.01	1769	20241025	7.18	5578	-66.01	20240125	1769	7.18	20241025	6400	-70.38	20240125	1882	0.74	20241108	0.04	N	321370	500	131 억	99882	N	N	N	N
124	20241108	141028	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1900	-22	5	-1.14	456659771	235320	50.96	2050	2100	1882	2495	1346	1922	1941.50	0.38	-68674	2154	2038	1945	1829	1736	1991	1782	132	573	500	1340	1	1	26343745	501	-2.47	3.56	12	0.89	-768.00	534.00	5578	20240125	-65.94	1769	20241025	7.41	5578	-65.94	20240125	1769	7.41	20241025	6400	-70.31	20240125	1882	0.96	20241108	0.04	N	321370	500	131 억	99882	N	N	N	N
125	20241108	131030	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1909	-13	5	-0.68	410380905	210858	45.66	2050	2100	1890	2495	1346	1922	1947.58	0.38	-59993	2154	2038	1945	1829	1736	1991	1782	132	573	500	1340	1	1	26343745	503	-2.49	3.57	12	0.80	-768.00	534.00	5578	20240125	-65.78	1769	20241025	7.91	5578	-65.78	20240125	1769	7.91	20241025	6400	-70.17	20240125	1890	1.01	20241108	0.04	N	321370	500	131 억	99882	N	N	N	N
126	20241108	121030	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1910	-12	5	-0.62	384064702	197051	42.67	2050	2100	1890	2495	1346	1922	1950.66	0.38	-51989	2154	2038	1945	1829	1736	1991	1782	132	573	500	1340	1	1	26343745	503	-2.49	3.58	12	0.75	-768.00	534.00	5578	20240125	-65.76	1769	20241025	7.97	5578	-65.76	20240125	1769	7.97	20241025	6400	-70.16	20240125	1890	1.06	20241108	0.04	N	321370	500	131 억	99882	N	N	N	N
127	20241108	111028	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1912	-10	5	-0.52	315174606	160859	34.83	2050	2100	1912	2495	1346	1922	1962.06	0.38	-40848	2154	2038	1945	1829	1736	1991	1782	132	573	500	1340	1	1	26343745	504	-2.49	3.58	12	0.61	-768.00	534.00	5578	20240125	-65.72	1769	20241025	8.08	5578	-65.72	20240125	1769	8.08	20241025	6400	-70.12	20240125	1912	0.00	20241108	0.04	N	321370	500	131 억	99882	N	N	N	N
128	20241108	101038	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1918	-4	5	-0.21	243828569	123722	26.79	2050	2100	1912	2495	1346	1922	1975.54	0.38	-29054	2154	2038	1945	1829	1736	1991	1782	132	573	500	1340	1	1	26343745	505	-2.50	3.59	12	0.47	-768.00	534.00	5578	20240125	-65.61	1769	20241025	8.42	5578	-65.61	20240125	1769	8.42	20241025	6400	-70.03	20240125	1912	0.31	20241108	0.04	N	321370	500	131 억	99882	N	N	N	N
129	20241108	091024	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1961	39	2	2.03	123540644	61604	13.34	2050	2100	1954	2495	1346	1922	2023.55	0.38	-7978	2154	2038	1945	1829	1736	1991	1782	132	573	500	1340	1	1	26343745	517	-2.55	3.67	12	0.23	-768.00	534.00	5578	20240125	-64.84	1769	20241025	10.85	5578	-64.84	20240125	1769	10.85	20241025	6400	-69.36	20240125	1954	0.36	20241108	0.04	N	321370	500	131 억	99882	N	N	N	N
130	20241107	161021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2205	40	2	1.85	1096433970	490743	160.07	2365	2365	2125	2810	1520	2165	2234.71	0.31	17125	2295	2230	2170	2105	2045	2262	2137	132	645	500	1510	5	1	26343745	581	-2.87	4.13	12	1.86	-768.00	534.00	6400	20240125	-65.55	2030	20241025	8.62	6400	-65.55	20240125	2030	8.62	20241025	6400	-65.55	20240125	2030	8.62	20241025	0.04	N	321370	500	131 억	81848	N	N	N	N
131	20241107	151027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2220	55	2	2.54	1052149675	470630	153.51	2365	2365	2125	2810	1520	2165	2235.62	0.31	15395	2295	2230	2170	2105	2045	2262	2137	132	645	500	1510	5	1	26343745	585	-2.89	4.16	12	1.79	-768.00	534.00	6400	20240125	-65.31	2030	20241025	9.36	6400	-65.31	20240125	2030	9.36	20241025	6400	-65.31	20240125	2030	9.36	20241025	0.04	N	321370	500	131 억	81848	N	N	N	N
132	20241107	141031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2245	80	2	3.70	920632475	411247	134.14	2365	2365	2125	2810	1520	2165	2238.64	0.31	10042	2295	2230	2170	2105	2045	2262	2137	132	645	500	1510	5	1	26343745	591	-2.92	4.20	12	1.56	-768.00	534.00	6400	20240125	-64.92	2030	20241025	10.59	6400	-64.92	20240125	2030	10.59	20241025	6400	-64.92	20240125	2030	10.59	20241025	0.04	N	321370	500	131 억	81848	N	N	N	N
133	20241107	131031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2190	25	2	1.15	745547840	332951	108.60	2365	2365	2125	2810	1520	2165	2239.21	0.31	4429	2295	2230	2170	2105	2045	2262	2137	132	645	500	1510	5	1	26343745	577	-2.85	4.10	12	1.26	-768.00	534.00	6400	20240125	-65.78	2030	20241025	7.88	6400	-65.78	20240125	2030	7.88	20241025	6400	-65.78	20240125	2030	7.88	20241025	0.04	N	321370	500	131 억	81848	N	N	N	N
134	20241107	121025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2190	25	2	1.15	710909340	317162	103.45	2365	2365	2125	2810	1520	2165	2241.47	0.31	3351	2295	2230	2170	2105	2045	2262	2137	132	645	500	1510	5	1	26343745	577	-2.85	4.10	12	1.20	-768.00	534.00	6400	20240125	-65.78	2030	20241025	7.88	6400	-65.78	20240125	2030	7.88	20241025	6400	-65.78	20240125	2030	7.88	20241025	0.04	N	321370	500	131 억	81848	N	N	N	N
135	20241107	111021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2155	-10	5	-0.46	675205300	300850	98.13	2365	2365	2125	2810	1520	2165	2244.33	0.31	-3441	2295	2230	2170	2105	2045	2262	2137	132	645	500	1510	5	1	26343745	568	-2.81	4.04	12	1.14	-768.00	534.00	6400	20240125	-66.33	2030	20241025	6.16	6400	-66.33	20240125	2030	6.16	20241025	6400	-66.33	20240125	2030	6.16	20241025	0.04	N	321370	500	131 억	81848	N	N	N	N
136	20241107	101023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2125	-40	5	-1.85	663084125	295191	96.29	2365	2365	2125	2810	1520	2165	2246.29	0.31	-6528	2295	2230	2170	2105	2045	2262	2137	132	645	500	1510	5	1	26343745	560	-2.77	3.98	12	1.12	-768.00	534.00	6400	20240125	-66.80	2030	20241025	4.68	6400	-66.80	20240125	2030	4.68	20241025	6400	-66.80	20240125	2030	4.68	20241025	0.04	N	321370	500	131 억	81848	N	N	N	N
137	20241107	091025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2275	110	2	5.08	375068330	163489	53.33	2365	2365	2235	2810	1520	2165	2294.15	0.31	-10660	2295	2230	2170	2105	2045	2262	2137	132	645	500	1510	5	1	26343745	599	-2.96	4.26	12	0.62	-768.00	534.00	6400	20240125	-64.45	2030	20241025	12.07	6400	-64.45	20240125	2030	12.07	20241025	6400	-64.45	20240125	2030	12.07	20241025	0.04	N	321370	500	131 억	81848	N	N	N	N
138	20241106	161034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2165	15	2	0.70	645946890	297867	285.55	2150	2235	2110	2795	1505	2150	2168.57	0.16	40649	2256	2202	2156	2102	2056	2230	2130	132	645	500	1500	5	1	26343745	570	-2.82	4.05	12	1.13	-768.00	534.00	6400	20240125	-66.17	2030	20241025	6.65	6400	-66.17	20240125	2030	6.65	20241025	6400	-66.17	20240125	2030	6.65	20241025	0.04	N	321370	500	131 억	42012	N	N	N	N
139	20241106	151105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2185	35	2	1.63	588956020	271812	260.57	2150	2235	2110	2795	1505	2150	2166.78	0.16	38655	2256	2202	2156	2102	2056	2230	2130	132	645	500	1500	5	1	26343745	576	-2.85	4.09	12	1.03	-768.00	534.00	6400	20240125	-65.86	2030	20241025	7.64	6400	-65.86	20240125	2030	7.64	20241025	6400	-65.86	20240125	2030	7.64	20241025	0.04	N	321370	500	131 억	42012	N	N	N	N
140	20241106	141054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2205	55	2	2.56	445889550	206395	197.86	2150	2235	2110	2795	1505	2150	2160.37	0.16	26579	2256	2202	2156	2102	2056	2230	2130	132	645	500	1500	5	1	26343745	581	-2.87	4.13	12	0.78	-768.00	534.00	6400	20240125	-65.55	2030	20241025	8.62	6400	-65.55	20240125	2030	8.62	20241025	6400	-65.55	20240125	2030	8.62	20241025	0.04	N	321370	500	131 억	42012	N	N	N	N
141	20241106	131104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2120	-30	5	-1.40	200702610	94016	90.13	2150	2190	2110	2795	1505	2150	2134.77	0.16	1116	2256	2202	2156	2102	2056	2230	2130	132	645	500	1500	5	1	26343745	558	-2.76	3.97	12	0.36	-768.00	534.00	6400	20240125	-66.88	2030	20241025	4.43	6400	-66.88	20240125	2030	4.43	20241025	6400	-66.88	20240125	2030	4.43	20241025	0.04	N	321370	500	131 억	42012	N	N	N	N
142	20241106	121029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2125	-25	5	-1.16	158137020	73902	70.85	2150	2190	2110	2795	1505	2150	2139.82	0.16	6067	2256	2202	2156	2102	2056	2230	2130	132	645	500	1500	5	1	26343745	560	-2.77	3.98	12	0.28	-768.00	534.00	6400	20240125	-66.80	2030	20241025	4.68	6400	-66.80	20240125	2030	4.68	20241025	6400	-66.80	20240125	2030	4.68	20241025	0.04	N	321370	500	131 억	42012	N	N	N	N
143	20241106	111034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2140	-10	5	-0.47	104327910	48534	46.53	2150	2190	2115	2795	1505	2150	2149.58	0.16	10148	2256	2202	2156	2102	2056	2230	2130	132	645	500	1500	5	1	26343745	564	-2.79	4.01	12	0.18	-768.00	534.00	6400	20240125	-66.56	2030	20241025	5.42	6400	-66.56	20240125	2030	5.42	20241025	6400	-66.56	20240125	2030	5.42	20241025	0.04	N	321370	500	131 억	42012	N	N	N	N
144	20241106	101041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2145	-5	5	-0.23	67391735	31302	30.01	2150	2190	2115	2795	1505	2150	2152.95	0.16	1655	2256	2202	2156	2102	2056	2230	2130	132	645	500	1500	5	1	26343745	565	-2.79	4.02	12	0.12	-768.00	534.00	6400	20240125	-66.48	2030	20241025	5.67	6400	-66.48	20240125	2030	5.67	20241025	6400	-66.48	20240125	2030	5.67	20241025	0.04	N	321370	500	131 억	42012	N	N	N	N
145	20241106	091034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2150	0	3	0.00	8202605	3799	3.64	2150	2190	2115	2795	1505	2150	2159.15	0.16	-2027	2256	2202	2156	2102	2056	2230	2130	132	645	500	1500	5	1	26343745	566	-2.80	4.03	12	0.01	-768.00	534.00	6400	20240125	-66.41	2030	20241025	5.91	6400	-66.41	20240125	2030	5.91	20241025	6400	-66.41	20240125	2030	5.91	20241025	0.04	N	321370	500	131 억	42012	N	N	N	N
146	20241105	161003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2150	5	2	0.23	226139040	104238	118.04	2145	2210	2110	2785	1505	2145	2169.58	0.00	50215	2348	2246	2183	2081	2018	2215	2050	132	640	500	1500	5	1	26343745	566	-2.80	4.03	12	0.40	-768.00	534.00	6400	20240125	-66.41	2030	20241025	5.91	6400	-66.41	20240125	2030	5.91	20241025	6400	-66.41	20240125	2030	5.91	20241025	0.04	N	321370	500	131 억	0	N	N	N	N
147	20241105	151026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2170	25	2	1.17	216832140	99913	113.14	2145	2210	2110	2785	1505	2145	2170.21	0.00	52184	2348	2246	2183	2081	2018	2215	2050	132	640	500	1500	5	1	26343745	572	-2.83	4.06	12	0.38	-768.00	534.00	6400	20240125	-66.09	2030	20241025	6.90	6400	-66.09	20240125	2030	6.90	20241025	6400	-66.09	20240125	2030	6.90	20241025	0.04	N	321370	500	131 억	0	N	N	N	N
148	20241105	141019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2150	5	2	0.23	203792720	93896	106.33	2145	2210	2110	2785	1505	2145	2170.41	0.00	53497	2348	2246	2183	2081	2018	2215	2050	132	640	500	1500	5	1	26343745	566	-2.80	4.03	12	0.36	-768.00	534.00	6400	20240125	-66.41	2030	20241025	5.91	6400	-66.41	20240125	2030	5.91	20241025	6400	-66.41	20240125	2030	5.91	20241025	0.04	N	321370	500	131 억	0	N	N	N	N
149	20241105	131028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2165	20	2	0.93	167733990	77155	87.37	2145	2210	2110	2785	1505	2145	2173.99	0.00	48023	2348	2246	2183	2081	2018	2215	2050	132	640	500	1500	5	1	26343745	570	-2.82	4.05	12	0.29	-768.00	534.00	6400	20240125	-66.17	2030	20241025	6.65	6400	-66.17	20240125	2030	6.65	20241025	6400	-66.17	20240125	2030	6.65	20241025	0.04	N	321370	500	131 억	0	N	N	N	N
150	20241105	121017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2185	40	2	1.86	150534210	69276	78.45	2145	2210	2110	2785	1505	2145	2172.96	0.00	47424	2348	2246	2183	2081	2018	2215	2050	132	640	500	1500	5	1	26343745	576	-2.85	4.09	12	0.26	-768.00	534.00	6400	20240125	-65.86	2030	20241025	7.64	6400	-65.86	20240125	2030	7.64	20241025	6400	-65.86	20240125	2030	7.64	20241025	0.04	N	321370	500	131 억	0	N	N	N	N
151	20241105	111004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2175	30	2	1.40	69403795	32187	36.45	2145	2180	2110	2785	1505	2145	2156.27	0.00	18004	2348	2246	2183	2081	2018	2215	2050	132	640	500	1500	5	1	26343745	573	-2.83	4.07	12	0.12	-768.00	534.00	6400	20240125	-66.02	2030	20241025	7.14	6400	-66.02	20240125	2030	7.14	20241025	6400	-66.02	20240125	2030	7.14	20241025	0.04	N	321370	500	131 억	0	N	N	N	N
152	20241105	101014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2145	0	3	0.00	22079660	10257	11.61	2145	2180	2110	2785	1505	2145	2152.64	0.00	3278	2348	2246	2183	2081	2018	2215	2050	132	640	500	1500	5	1	26343745	565	-2.79	4.02	12	0.04	-768.00	534.00	6400	20240125	-66.48	2030	20241025	5.67	6400	-66.48	20240125	2030	5.67	20241025	6400	-66.48	20240125	2030	5.67	20241025	0.04	N	321370	500	131 억	0	N	N	N	N
153	20241105	091009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2160	15	2	0.70	9538600	4451	5.04	2145	2180	2110	2785	1505	2145	2143.02	0.00	-447	2348	2246	2183	2081	2018	2215	2050	132	640	500	1500	5	1	26343745	569	-2.81	4.04	12	0.02	-768.00	534.00	6400	20240125	-66.25	2030	20241025	6.40	6400	-66.25	20240125	2030	6.40	20241025	6400	-66.25	20240125	2030	6.40	20241025	0.04	N	321370	500	131 억	0	N	N	N	N
154	20241104	161003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2145	-65	5	-2.94	190201930	87648	50.41	2285	2285	2120	2870	1550	2210	2170.07	0.06	-28911	2340	2275	2210	2145	2080	2307	2177	132	660	500	1540	5	1	26343745	565	-2.79	4.02	12	0.33	-768.00	534.00	6400	20240125	-66.48	2030	20241025	5.67	6400	-66.48	20240125	2030	5.67	20241025	6400	-66.48	20240125	2030	5.67	20241025	0.04	N	321370	500	131 억	16422	N	N	N	N
155	20241104	151022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2155	-55	5	-2.49	157366670	72358	41.61	2285	2285	2120	2870	1550	2210	2174.83	0.06	-25149	2340	2275	2210	2145	2080	2307	2177	132	660	500	1540	5	1	26343745	568	-2.81	4.04	12	0.27	-768.00	534.00	6400	20240125	-66.33	2030	20241025	6.16	6400	-66.33	20240125	2030	6.16	20241025	6400	-66.33	20240125	2030	6.16	20241025	0.04	N	321370	500	131 억	16422	N	N	N	N
156	20241104	141004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2170	-40	5	-1.81	129591810	59485	34.21	2285	2285	2120	2870	1550	2210	2178.56	0.06	-20513	2340	2275	2210	2145	2080	2307	2177	132	660	500	1540	5	1	26343745	572	-2.83	4.06	12	0.23	-768.00	534.00	6400	20240125	-66.09	2030	20241025	6.90	6400	-66.09	20240125	2030	6.90	20241025	6400	-66.09	20240125	2030	6.90	20241025	0.04	N	321370	500	131 억	16422	N	N	N	N
157	20241104	130932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2165	-45	5	-2.04	121761595	55861	32.13	2285	2285	2120	2870	1550	2210	2179.72	0.06	-20338	2340	2275	2210	2145	2080	2307	2177	132	660	500	1540	5	1	26343745	570	-2.82	4.05	12	0.21	-768.00	534.00	6400	20240125	-66.17	2030	20241025	6.65	6400	-66.17	20240125	2030	6.65	20241025	6400	-66.17	20240125	2030	6.65	20241025	0.04	N	321370	500	131 억	16422	N	N	N	N
158	20241104	120948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2180	-30	5	-1.36	106653335	48911	28.13	2285	2285	2120	2870	1550	2210	2180.56	0.06	-15924	2340	2275	2210	2145	2080	2307	2177	132	660	500	1540	5	1	26343745	574	-2.84	4.08	12	0.19	-768.00	534.00	6400	20240125	-65.94	2030	20241025	7.39	6400	-65.94	20240125	2030	7.39	20241025	6400	-65.94	20240125	2030	7.39	20241025	0.04	N	321370	500	131 억	16422	N	N	N	N
159	20241104	110943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2155	-55	5	-2.49	94080160	43111	24.79	2285	2285	2120	2870	1550	2210	2182.28	0.06	-15212	2340	2275	2210	2145	2080	2307	2177	132	660	500	1540	5	1	26343745	568	-2.81	4.04	12	0.16	-768.00	534.00	6400	20240125	-66.33	2030	20241025	6.16	6400	-66.33	20240125	2030	6.16	20241025	6400	-66.33	20240125	2030	6.16	20241025	0.04	N	321370	500	131 억	16422	N	N	N	N
160	20241104	100932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2180	-30	5	-1.36	85343790	39082	22.48	2285	2285	2120	2870	1550	2210	2183.71	0.06	-14652	2340	2275	2210	2145	2080	2307	2177	132	660	500	1540	5	1	26343745	574	-2.84	4.08	12	0.15	-768.00	534.00	6400	20240125	-65.94	2030	20241025	7.39	6400	-65.94	20240125	2030	7.39	20241025	6400	-65.94	20240125	2030	7.39	20241025	0.04	N	321370	500	131 억	16422	N	N	N	N
161	20241104	090951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2195	-15	5	-0.68	25787265	11582	6.66	2285	2285	2170	2870	1550	2210	2226.49	0.06	-5343	2340	2275	2210	2145	2080	2307	2177	132	660	500	1540	5	1	26343745	578	-2.86	4.11	12	0.04	-768.00	534.00	6400	20240125	-65.70	2030	20241025	8.13	6400	-65.70	20240125	2030	8.13	20241025	6400	-65.70	20240125	2030	8.13	20241025	0.04	N	321370	500	131 억	16422	N	N	N	N
162	20241101	160913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2210	55	2	2.55	375691570	169740	173.57	2155	2275	2145	2800	1510	2155	2213.34	0.04	4570	2288	2221	2153	2086	2018	2255	2120	132	645	500	1500	5	1	26343745	582	-2.88	4.14	12	0.64	-768.00	534.00	6400	20240125	-65.47	2030	20241025	8.87	6400	-65.47	20240125	2030	8.87	20241025	6400	-65.47	20240125	2030	8.87	20241025	0.04	N	321370	500	131 억	11510	N	N	N	N
163	20241101	150932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2215	60	2	2.78	349745530	157973	161.54	2155	2275	2145	2800	1510	2155	2213.96	0.04	849	2288	2221	2153	2086	2018	2255	2120	132	645	500	1500	5	1	26343745	584	-2.88	4.15	12	0.60	-768.00	534.00	6400	20240125	-65.39	2030	20241025	9.11	6400	-65.39	20240125	2030	9.11	20241025	6400	-65.39	20240125	2030	9.11	20241025	0.04	N	321370	500	131 억	11510	N	N	N	N
164	20241101	140853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2220	65	2	3.02	219317585	99833	102.09	2155	2265	2145	2800	1510	2155	2196.84	0.04	1916	2288	2221	2153	2086	2018	2255	2120	132	645	500	1500	5	1	26343745	585	-2.89	4.16	12	0.38	-768.00	534.00	6400	20240125	-65.31	2030	20241025	9.36	6400	-65.31	20240125	2030	9.36	20241025	6400	-65.31	20240125	2030	9.36	20241025	0.04	N	321370	500	131 억	11510	N	N	N	N
165	20241101	131102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2250	95	2	4.41	194210750	88509	90.51	2155	2265	2145	2800	1510	2155	2194.25	0.04	-3378	2288	2221	2153	2086	2018	2255	2120	132	645	500	1500	5	1	26343745	593	-2.93	4.21	12	0.34	-768.00	534.00	6400	20240125	-64.84	2030	20241025	10.84	6400	-64.84	20240125	2030	10.84	20241025	6400	-64.84	20240125	2030	10.84	20241025	0.04	N	321370	500	131 억	11510	N	N	N	N
166	20241101	121102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2180	25	2	1.16	135840205	62281	63.69	2155	2230	2145	2800	1510	2155	2181.09	0.04	-14594	2288	2221	2153	2086	2018	2255	2120	132	645	500	1500	5	1	26343745	574	-2.84	4.08	12	0.24	-768.00	534.00	6400	20240125	-65.94	2030	20241025	7.39	6400	-65.94	20240125	2030	7.39	20241025	6400	-65.94	20240125	2030	7.39	20241025	0.04	N	321370	500	131 억	11510	N	N	N	N
167	20241101	111059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2155	0	3	0.00	121627250	55697	56.95	2155	2230	2145	2800	1510	2155	2183.73	0.04	-15406	2288	2221	2153	2086	2018	2255	2120	132	645	500	1500	5	1	26343745	568	-2.81	4.04	12	0.21	-768.00	534.00	6400	20240125	-66.33	2030	20241025	6.16	6400	-66.33	20240125	2030	6.16	20241025	6400	-66.33	20240125	2030	6.16	20241025	0.04	N	321370	500	131 억	11510	N	N	N	N
168	20241101	101100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2185	30	2	1.39	97923985	44769	45.78	2155	2230	2145	2800	1510	2155	2187.32	0.04	-5906	2288	2221	2153	2086	2018	2255	2120	132	645	500	1500	5	1	26343745	576	-2.85	4.09	12	0.17	-768.00	534.00	6400	20240125	-65.86	2030	20241025	7.64	6400	-65.86	20240125	2030	7.64	20241025	6400	-65.86	20240125	2030	7.64	20241025	0.04	N	321370	500	131 억	11510	N	N	N	N
169	20241101	091057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2190	35	2	1.62	30089105	13950	14.26	2155	2195	2145	2800	1510	2155	2156.93	0.04	3944	2288	2221	2153	2086	2018	2255	2120	132	645	500	1500	5	1	26343745	577	-2.85	4.10	12	0.05	-768.00	534.00	6400	20240125	-65.78	2030	20241025	7.88	6400	-65.78	20240125	2030	7.88	20241025	6400	-65.78	20240125	2030	7.88	20241025	0.04	N	321370	500	131 억	11510	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History