KissMeData/064520/price/prices-20241101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160627	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1830	-18	5	-0.97	26517546	14589	51.30	1846	1846	1790	2400	1294	1848	1817.64	0.14	-1544	1947	1897	1845	1795	1743	1922	1820	112	552	500	1290	1	1	22351062	409	5.55	0.38	12	0.07	330.00	4848.00	4495	20240119	-59.29	1790	20241129	2.23	4495	-59.29	20240119	1790	2.23	20241129	4495	-59.29	20240119	1790	2.23	20241129	0.74	N	064520	500	111 억	32142	N	N	N	N
3	20241129	150641	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1790	-58	5	-3.14	24448555	13454	47.31	1846	1846	1790	2400	1294	1848	1817.20	0.14	-1335	1947	1897	1845	1795	1743	1922	1820	112	552	500	1290	1	1	22351062	400	5.42	0.37	12	0.06	330.00	4848.00	4495	20240119	-60.18	1790	20241129	0.00	4495	-60.18	20240119	1790	0.00	20241129	4495	-60.18	20240119	1790	0.00	20241129	0.74	N	064520	500	111 억	32142	N	N	N	N
4	20241129	140643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1817	-31	5	-1.68	20783128	11419	40.16	1846	1846	1804	2400	1294	1848	1820.05	0.14	-1387	1947	1897	1845	1795	1743	1922	1820	112	552	500	1290	1	1	22351062	406	5.51	0.37	12	0.05	330.00	4848.00	4495	20240119	-59.58	1793	20241128	1.34	4495	-59.58	20240119	1793	1.34	20241128	4495	-59.58	20240119	1793	1.34	20241128	0.74	N	064520	500	111 억	32142	N	N	N	N
5	20241129	130641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1809	-39	5	-2.11	16375396	8992	31.62	1846	1846	1804	2400	1294	1848	1821.11	0.14	-786	1947	1897	1845	1795	1743	1922	1820	112	552	500	1290	1	1	22351062	404	5.48	0.37	12	0.04	330.00	4848.00	4495	20240119	-59.76	1793	20241128	0.89	4495	-59.76	20240119	1793	0.89	20241128	4495	-59.76	20240119	1793	0.89	20241128	0.74	N	064520	500	111 억	32142	N	N	N	N
6	20241129	120643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1814	-34	5	-1.84	15946618	8755	30.79	1846	1846	1804	2400	1294	1848	1821.43	0.14	-755	1947	1897	1845	1795	1743	1922	1820	112	552	500	1290	1	1	22351062	405	5.50	0.37	12	0.04	330.00	4848.00	4495	20240119	-59.64	1793	20241128	1.17	4495	-59.64	20240119	1793	1.17	20241128	4495	-59.64	20240119	1793	1.17	20241128	0.74	N	064520	500	111 억	32142	N	N	N	N
7	20241129	110643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1815	-33	5	-1.79	15231898	8361	29.40	1846	1846	1804	2400	1294	1848	1821.78	0.14	-742	1947	1897	1845	1795	1743	1922	1820	112	552	500	1290	1	1	22351062	406	5.50	0.37	12	0.04	330.00	4848.00	4495	20240119	-59.62	1793	20241128	1.23	4495	-59.62	20240119	1793	1.23	20241128	4495	-59.62	20240119	1793	1.23	20241128	0.74	N	064520	500	111 억	32142	N	N	N	N
8	20241129	100641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1830	-18	5	-0.97	4249459	2330	8.19	1846	1846	1804	2400	1294	1848	1823.80	0.14	-645	1947	1897	1845	1795	1743	1922	1820	112	552	500	1290	1	1	22351062	409	5.55	0.38	12	0.01	330.00	4848.00	4495	20240119	-59.29	1793	20241128	2.06	4495	-59.29	20240119	1793	2.06	20241128	4495	-59.29	20240119	1793	2.06	20241128	0.74	N	064520	500	111 억	32142	N	N	N	N
9	20241129	090642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1830	-18	5	-0.97	502041	272	0.96	1846	1846	1830	2400	1294	1848	1845.74	0.14	-40	1947	1897	1845	1795	1743	1922	1820	112	552	500	1290	1	1	22351062	409	5.55	0.38	12	0.00	330.00	4848.00	4495	20240119	-59.29	1793	20241128	2.06	4495	-59.29	20240119	1793	2.06	20241128	4495	-59.29	20240119	1793	2.06	20241128	0.74	N	064520	500	111 억	32142	N	N	N	N
10	20241128	160635	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1848	-12	5	-0.65	51609412	28430	279.25	1843	1895	1793	2415	1302	1860	1815.31	0.14	-167	1940	1900	1875	1835	1810	1887	1822	112	555	500	1300	1	1	22351062	413	5.60	0.38	12	0.13	330.00	4848.00	4495	20240119	-58.89	1793	20241128	3.07	4495	-58.89	20240119	1793	3.07	20241128	4495	-58.89	20240119	1793	3.07	20241128	0.77	N	064520	500	111 억	32309	N	N	N	N
11	20241128	150645	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1816	-44	5	-2.37	48227100	26578	261.05	1843	1895	1793	2415	1302	1860	1814.55	0.14	-164	1940	1900	1875	1835	1810	1887	1822	112	555	500	1300	1	1	22351062	406	5.50	0.37	12	0.12	330.00	4848.00	4495	20240119	-59.60	1793	20241128	1.28	4495	-59.60	20240119	1793	1.28	20241128	4495	-59.60	20240119	1793	1.28	20241128	0.77	N	064520	500	111 억	32309	N	N	N	N
12	20241128	140644	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1812	-48	5	-2.58	34073959	18785	184.51	1843	1895	1793	2415	1302	1860	1813.89	0.14	-339	1940	1900	1875	1835	1810	1887	1822	112	555	500	1300	1	1	22351062	405	5.49	0.37	12	0.08	330.00	4848.00	4495	20240119	-59.69	1793	20241128	1.06	4495	-59.69	20240119	1793	1.06	20241128	4495	-59.69	20240119	1793	1.06	20241128	0.77	N	064520	500	111 억	32309	N	N	N	N
13	20241128	130642	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1799	-61	5	-3.28	30271975	16686	163.89	1843	1895	1793	2415	1302	1860	1814.21	0.14	-139	1940	1900	1875	1835	1810	1887	1822	112	555	500	1300	1	1	22351062	402	5.45	0.37	12	0.07	330.00	4848.00	4495	20240119	-59.98	1793	20241128	0.33	4495	-59.98	20240119	1793	0.33	20241128	4495	-59.98	20240119	1793	0.33	20241128	0.77	N	064520	500	111 억	32309	N	N	N	N
14	20241128	120645	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1797	-63	5	-3.39	28755266	15842	155.60	1843	1895	1795	2415	1302	1860	1815.13	0.14	174	1940	1900	1875	1835	1810	1887	1822	112	555	500	1300	1	1	22351062	402	5.45	0.37	12	0.07	330.00	4848.00	4495	20240119	-60.02	1795	20241128	0.11	4495	-60.02	20240119	1795	0.11	20241128	4495	-60.02	20240119	1795	0.11	20241128	0.77	N	064520	500	111 억	32309	N	N	N	N
15	20241128	110647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1815	-45	5	-2.42	26546139	14614	143.54	1843	1895	1799	2415	1302	1860	1816.49	0.14	-10	1940	1900	1875	1835	1810	1887	1822	112	555	500	1300	1	1	22351062	406	5.50	0.37	12	0.07	330.00	4848.00	4495	20240119	-59.62	1795	20241115	1.11	4495	-59.62	20240119	1795	1.11	20241115	4495	-59.62	20240119	1795	1.11	20241115	0.77	N	064520	500	111 억	32309	N	N	N	N
16	20241128	100645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1851	-9	5	-0.48	24256841	13354	131.17	1843	1895	1799	2415	1302	1860	1816.45	0.14	-122	1940	1900	1875	1835	1810	1887	1822	112	555	500	1300	1	1	22351062	414	5.61	0.38	12	0.06	330.00	4848.00	4495	20240119	-58.82	1795	20241115	3.12	4495	-58.82	20240119	1795	3.12	20241115	4495	-58.82	20240119	1795	3.12	20241115	0.77	N	064520	500	111 억	32309	N	N	N	N
17	20241128	090643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1860	0	3	0.00	619157	335	3.29	1843	1895	1843	2415	1302	1860	1848.23	0.14	-35	1940	1900	1875	1835	1810	1887	1822	112	555	500	1300	1	1	22351062	416	5.64	0.38	12	0.00	330.00	4848.00	4495	20240119	-58.62	1795	20241115	3.62	4495	-58.62	20240119	1795	3.62	20241115	4495	-58.62	20240119	1795	3.62	20241115	0.77	N	064520	500	111 억	32309	N	N	N	N
18	20241127	160628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1860	-33	5	-1.74	19062812	10180	161.54	1915	1915	1850	2460	1326	1893	1872.57	0.15	-445	1943	1917	1894	1868	1845	1906	1857	112	567	500	1320	1	1	22351062	416	5.64	0.38	12	0.05	330.00	4848.00	4495	20240119	-58.62	1795	20241115	3.62	4495	-58.62	20240119	1795	3.62	20241115	4495	-58.62	20240119	1795	3.62	20241115	0.77	N	064520	500	111 억	32740	N	N	N	N
19	20241127	150640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1854	-39	5	-2.06	17544340	9362	148.56	1915	1915	1850	2460	1326	1893	1873.99	0.15	-178	1943	1917	1894	1868	1845	1906	1857	112	567	500	1320	1	1	22351062	414	5.62	0.38	12	0.04	330.00	4848.00	4495	20240119	-58.75	1795	20241115	3.29	4495	-58.75	20240119	1795	3.29	20241115	4495	-58.75	20240119	1795	3.29	20241115	0.77	N	064520	500	111 억	32740	N	N	N	N
20	20241127	140640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1856	-37	5	-1.95	16560294	8831	140.13	1915	1915	1854	2460	1326	1893	1875.25	0.15	-171	1943	1917	1894	1868	1845	1906	1857	112	567	500	1320	1	1	22351062	415	5.62	0.38	12	0.04	330.00	4848.00	4495	20240119	-58.71	1795	20241115	3.40	4495	-58.71	20240119	1795	3.40	20241115	4495	-58.71	20240119	1795	3.40	20241115	0.77	N	064520	500	111 억	32740	N	N	N	N
21	20241127	130635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1856	-37	5	-1.95	14895370	7934	125.90	1915	1915	1856	2460	1326	1893	1877.41	0.15	-307	1943	1917	1894	1868	1845	1906	1857	112	567	500	1320	1	1	22351062	415	5.62	0.38	12	0.04	330.00	4848.00	4495	20240119	-58.71	1795	20241115	3.40	4495	-58.71	20240119	1795	3.40	20241115	4495	-58.71	20240119	1795	3.40	20241115	0.77	N	064520	500	111 억	32740	N	N	N	N
22	20241127	120640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1878	-15	5	-0.79	10196713	5405	85.77	1915	1915	1874	2460	1326	1893	1886.53	0.15	-188	1943	1917	1894	1868	1845	1906	1857	112	567	500	1320	1	1	22351062	420	5.69	0.39	12	0.02	330.00	4848.00	4495	20240119	-58.22	1795	20241115	4.62	4495	-58.22	20240119	1795	4.62	20241115	4495	-58.22	20240119	1795	4.62	20241115	0.77	N	064520	500	111 억	32740	N	N	N	N
23	20241127	110639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1886	-7	5	-0.37	6556669	3466	55.00	1915	1915	1886	2460	1326	1893	1891.71	0.15	-125	1943	1917	1894	1868	1845	1906	1857	112	567	500	1320	1	1	22351062	422	5.72	0.39	12	0.02	330.00	4848.00	4495	20240119	-58.04	1795	20241115	5.07	4495	-58.04	20240119	1795	5.07	20241115	4495	-58.04	20240119	1795	5.07	20241115	0.77	N	064520	500	111 억	32740	N	N	N	N
24	20241127	100638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1892	-1	5	-0.05	5573306	2945	46.73	1915	1915	1886	2460	1326	1893	1892.46	0.15	-4	1943	1917	1894	1868	1845	1906	1857	112	567	500	1320	1	1	22351062	423	5.73	0.39	12	0.01	330.00	4848.00	4495	20240119	-57.91	1795	20241115	5.40	4495	-57.91	20240119	1795	5.40	20241115	4495	-57.91	20240119	1795	5.40	20241115	0.77	N	064520	500	111 억	32740	N	N	N	N
25	20241127	090636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1913	20	2	1.06	11482	6	0.10	1915	1915	1913	2460	1326	1893	1913.67	0.15	-4	1943	1917	1894	1868	1845	1906	1857	112	567	500	1320	1	1	22351062	428	5.80	0.39	12	0.00	330.00	4848.00	4495	20240119	-57.44	1795	20241115	6.57	4495	-57.44	20240119	1795	6.57	20241115	4495	-57.44	20240119	1795	6.57	20241115	0.77	N	064520	500	111 억	32740	N	N	N	N
26	20241126	160630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1893	-13	5	-0.68	11875703	6302	59.79	1906	1920	1871	2475	1335	1906	1884.43	0.15	-658	1956	1930	1899	1873	1842	1915	1858	112	569	500	1330	1	1	22351062	423	5.74	0.39	12	0.03	330.00	4848.00	4495	20240119	-57.89	1795	20241115	5.46	4495	-57.89	20240119	1795	5.46	20241115	4495	-57.89	20240119	1795	5.46	20241115	0.77	N	064520	500	111 억	33378	N	N	N	N
27	20241126	150636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1882	-24	5	-1.26	11229707	5960	56.55	1906	1920	1871	2475	1335	1906	1884.18	0.15	-474	1956	1930	1899	1873	1842	1915	1858	112	569	500	1330	1	1	22351062	421	5.70	0.39	12	0.03	330.00	4848.00	4495	20240119	-58.13	1795	20241115	4.85	4495	-58.13	20240119	1795	4.85	20241115	4495	-58.13	20240119	1795	4.85	20241115	0.77	N	064520	500	111 억	33378	N	N	N	N
28	20241126	140633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1874	-32	5	-1.68	11193842	5941	56.37	1906	1920	1871	2475	1335	1906	1884.17	0.15	-455	1956	1930	1899	1873	1842	1915	1858	112	569	500	1330	1	1	22351062	419	5.68	0.39	12	0.03	330.00	4848.00	4495	20240119	-58.31	1795	20241115	4.40	4495	-58.31	20240119	1795	4.40	20241115	4495	-58.31	20240119	1795	4.40	20241115	0.77	N	064520	500	111 억	33378	N	N	N	N
29	20241126	130632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1881	-25	5	-1.31	4452803	2350	22.30	1906	1920	1879	2475	1335	1906	1894.81	0.15	-367	1956	1930	1899	1873	1842	1915	1858	112	569	500	1330	1	1	22351062	420	5.70	0.39	12	0.01	330.00	4848.00	4495	20240119	-58.15	1795	20241115	4.79	4495	-58.15	20240119	1795	4.79	20241115	4495	-58.15	20240119	1795	4.79	20241115	0.77	N	064520	500	111 억	33378	N	N	N	N
30	20241126	120637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1888	-18	5	-0.94	4180079	2205	20.92	1906	1920	1879	2475	1335	1906	1895.73	0.15	-225	1956	1930	1899	1873	1842	1915	1858	112	569	500	1330	1	1	22351062	422	5.72	0.39	12	0.01	330.00	4848.00	4495	20240119	-58.00	1795	20241115	5.18	4495	-58.00	20240119	1795	5.18	20241115	4495	-58.00	20240119	1795	5.18	20241115	0.77	N	064520	500	111 억	33378	N	N	N	N
31	20241126	110643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1888	-18	5	-0.94	4168763	2199	20.86	1906	1920	1879	2475	1335	1906	1895.75	0.15	-223	1956	1930	1899	1873	1842	1915	1858	112	569	500	1330	1	1	22351062	422	5.72	0.39	12	0.01	330.00	4848.00	4495	20240119	-58.00	1795	20241115	5.18	4495	-58.00	20240119	1795	5.18	20241115	4495	-58.00	20240119	1795	5.18	20241115	0.77	N	064520	500	111 억	33378	N	N	N	N
32	20241126	100642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1888	-18	5	-0.94	3079537	1622	15.39	1906	1920	1888	2475	1335	1906	1898.60	0.15	-179	1956	1930	1899	1873	1842	1915	1858	112	569	500	1330	1	1	22351062	422	5.72	0.39	12	0.01	330.00	4848.00	4495	20240119	-58.00	1795	20241115	5.18	4495	-58.00	20240119	1795	5.18	20241115	4495	-58.00	20240119	1795	5.18	20241115	0.77	N	064520	500	111 억	33378	N	N	N	N
33	20241126	090636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1920	14	2	0.73	745210	389	3.69	1906	1920	1906	2475	1335	1906	1915.71	0.15	-55	1956	1930	1899	1873	1842	1915	1858	112	569	500	1330	1	1	22351062	429	5.82	0.40	12	0.00	330.00	4848.00	4495	20240119	-57.29	1795	20241115	6.96	4495	-57.29	20240119	1795	6.96	20241115	4495	-57.29	20240119	1795	6.96	20241115	0.77	N	064520	500	111 억	33378	N	N	N	N
34	20241125	160621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1906	-5	5	-0.26	19907629	10540	122.20	1925	1925	1868	2480	1338	1911	1888.77	0.15	-740	1985	1947	1879	1841	1773	1967	1861	112	569	500	1330	1	1	22351062	426	5.78	0.39	12	0.05	330.00	4848.00	4495	20240119	-57.60	1795	20241115	6.18	4495	-57.60	20240119	1795	6.18	20241115	4495	-57.60	20240119	1795	6.18	20241115	0.77	N	064520	500	111 억	34118	N	N	N	N
35	20241125	150632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1889	-22	5	-1.15	17458043	9248	107.22	1925	1925	1868	2480	1338	1911	1887.76	0.15	-503	1985	1947	1879	1841	1773	1967	1861	112	569	500	1330	1	1	22351062	422	5.72	0.39	12	0.04	330.00	4848.00	4495	20240119	-57.98	1795	20241115	5.24	4495	-57.98	20240119	1795	5.24	20241115	4495	-57.98	20240119	1795	5.24	20241115	0.77	N	064520	500	111 억	34118	N	N	N	N
36	20241125	140632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1868	-43	5	-2.25	16482893	8728	101.19	1925	1925	1868	2480	1338	1911	1888.51	0.15	-353	1985	1947	1879	1841	1773	1967	1861	112	569	500	1330	1	1	22351062	418	5.66	0.39	12	0.04	330.00	4848.00	4495	20240119	-58.44	1795	20241115	4.07	4495	-58.44	20240119	1795	4.07	20241115	4495	-58.44	20240119	1795	4.07	20241115	0.77	N	064520	500	111 억	34118	N	N	N	N
37	20241125	130625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1903	-8	5	-0.42	11232610	5929	68.74	1925	1925	1873	2480	1338	1911	1894.52	0.15	-349	1985	1947	1879	1841	1773	1967	1861	112	569	500	1330	1	1	22351062	425	5.77	0.39	12	0.03	330.00	4848.00	4495	20240119	-57.66	1795	20241115	6.02	4495	-57.66	20240119	1795	6.02	20241115	4495	-57.66	20240119	1795	6.02	20241115	0.77	N	064520	500	111 억	34118	N	N	N	N
38	20241125	120635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1907	-4	5	-0.21	11036448	5826	67.55	1925	1925	1873	2480	1338	1911	1894.34	0.15	-277	1985	1947	1879	1841	1773	1967	1861	112	569	500	1330	1	1	22351062	426	5.78	0.39	12	0.03	330.00	4848.00	4495	20240119	-57.58	1795	20241115	6.24	4495	-57.58	20240119	1795	6.24	20241115	4495	-57.58	20240119	1795	6.24	20241115	0.77	N	064520	500	111 억	34118	N	N	N	N
39	20241125	110629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1897	-14	5	-0.73	2963062	1551	17.98	1925	1925	1873	2480	1338	1911	1910.42	0.15	-208	1985	1947	1879	1841	1773	1967	1861	112	569	500	1330	1	1	22351062	424	5.75	0.39	12	0.01	330.00	4848.00	4495	20240119	-57.80	1795	20241115	5.68	4495	-57.80	20240119	1795	5.68	20241115	4495	-57.80	20240119	1795	5.68	20241115	0.77	N	064520	500	111 억	34118	N	N	N	N
40	20241125	100623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1898	-13	5	-0.68	2377538	1242	14.40	1925	1925	1873	2480	1338	1911	1914.28	0.15	-172	1985	1947	1879	1841	1773	1967	1861	112	569	500	1330	1	1	22351062	424	5.75	0.39	12	0.01	330.00	4848.00	4495	20240119	-57.78	1795	20241115	5.74	4495	-57.78	20240119	1795	5.74	20241115	4495	-57.78	20240119	1795	5.74	20241115	0.77	N	064520	500	111 억	34118	N	N	N	N
41	20241125	090622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1925	14	2	0.73	26794	14	0.16	1925	1925	1887	2480	1338	1911	1913.86	0.15	-2	1985	1947	1879	1841	1773	1967	1861	112	569	500	1330	1	1	22351062	430	5.83	0.40	12	0.00	330.00	4848.00	4495	20240119	-57.17	1795	20241115	7.24	4495	-57.17	20240119	1795	7.24	20241115	4495	-57.17	20240119	1795	7.24	20241115	0.77	N	064520	500	111 억	34118	N	N	N	N
42	20241122	160552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1911	4	2	0.21	16127314	8625	171.54	1910	1917	1811	2475	1335	1907	1869.83	0.15	40	1919	1913	1901	1895	1883	1916	1898	112	568	500	1330	1	1	22351062	427	5.79	0.39	12	0.04	330.00	4848.00	4495	20240119	-57.49	1795	20241115	6.46	4495	-57.49	20240119	1795	6.46	20241115	4495	-57.49	20240119	1795	6.46	20241115	0.77	N	064520	500	111 억	34078	N	N	N	N
43	20241122	150557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1885	-22	5	-1.15	14352728	7694	153.02	1910	1917	1811	2475	1335	1907	1865.44	0.15	124	1919	1913	1901	1895	1883	1916	1898	112	568	500	1330	1	1	22351062	421	5.71	0.39	12	0.03	330.00	4848.00	4495	20240119	-58.06	1795	20241115	5.01	4495	-58.06	20240119	1795	5.01	20241115	4495	-58.06	20240119	1795	5.01	20241115	0.77	N	064520	500	111 억	34078	N	N	N	N
44	20241122	140559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1879	-28	5	-1.47	13734588	7366	146.50	1910	1917	1811	2475	1335	1907	1864.59	0.15	124	1919	1913	1901	1895	1883	1916	1898	112	568	500	1330	1	1	22351062	420	5.69	0.39	12	0.03	330.00	4848.00	4495	20240119	-58.20	1795	20241115	4.68	4495	-58.20	20240119	1795	4.68	20241115	4495	-58.20	20240119	1795	4.68	20241115	0.77	N	064520	500	111 억	34078	N	N	N	N
45	20241122	130558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1877	-30	5	-1.57	11493708	6170	122.71	1910	1917	1811	2475	1335	1907	1862.84	0.15	282	1919	1913	1901	1895	1883	1916	1898	112	568	500	1330	1	1	22351062	420	5.69	0.39	12	0.03	330.00	4848.00	4495	20240119	-58.24	1795	20241115	4.57	4495	-58.24	20240119	1795	4.57	20241115	4495	-58.24	20240119	1795	4.57	20241115	0.77	N	064520	500	111 억	34078	N	N	N	N
46	20241122	120559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1855	-52	5	-2.73	11469293	6157	122.45	1910	1917	1811	2475	1335	1907	1862.81	0.15	292	1919	1913	1901	1895	1883	1916	1898	112	568	500	1330	1	1	22351062	415	5.62	0.38	12	0.03	330.00	4848.00	4495	20240119	-58.73	1795	20241115	3.34	4495	-58.73	20240119	1795	3.34	20241115	4495	-58.73	20240119	1795	3.34	20241115	0.77	N	064520	500	111 억	34078	N	N	N	N
47	20241122	110556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1881	-26	5	-1.36	10102355	5423	107.86	1910	1917	1811	2475	1335	1907	1862.87	0.15	346	1919	1913	1901	1895	1883	1916	1898	112	568	500	1330	1	1	22351062	420	5.70	0.39	12	0.02	330.00	4848.00	4495	20240119	-58.15	1795	20241115	4.79	4495	-58.15	20240119	1795	4.79	20241115	4495	-58.15	20240119	1795	4.79	20241115	0.77	N	064520	500	111 억	34078	N	N	N	N
48	20241122	100605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1915	8	2	0.42	954612	500	9.94	1910	1917	1907	2475	1335	1907	1909.22	0.15	-5	1919	1913	1901	1895	1883	1916	1898	112	568	500	1330	1	1	22351062	428	5.80	0.40	12	0.00	330.00	4848.00	4495	20240119	-57.40	1795	20241115	6.69	4495	-57.40	20240119	1795	6.69	20241115	4495	-57.40	20240119	1795	6.69	20241115	0.77	N	064520	500	111 억	34078	N	N	N	N
49	20241122	090600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1910	3	2	0.16	61120	32	0.64	1910	1910	1910	2475	1335	1907	1910.00	0.15	0	1919	1913	1901	1895	1883	1916	1898	112	568	500	1330	1	1	22351062	427	5.79	0.39	12	0.00	330.00	4848.00	4495	20240119	-57.51	1795	20241115	6.41	4495	-57.51	20240119	1795	6.41	20241115	4495	-57.51	20240119	1795	6.41	20241115	0.77	N	064520	500	111 억	34078	N	N	N	N
50	20241121	160555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1907	18	2	0.95	9549962	5028	40.44	1889	1907	1889	2455	1323	1889	1899.36	0.15	-210	1906	1897	1886	1877	1866	1902	1882	112	566	500	1320	1	1	22351062	426	5.78	0.39	12	0.02	330.00	4848.00	4495	20240119	-57.58	1795	20241115	6.24	4495	-57.58	20240119	1795	6.24	20241115	4495	-57.58	20240119	1795	6.24	20241115	0.77	N	064520	500	111 억	34288	N	N	N	N
51	20241121	150607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1903	14	2	0.74	8529747	4493	36.14	1889	1907	1889	2455	1323	1889	1898.45	0.15	-210	1906	1897	1886	1877	1866	1902	1882	112	566	500	1320	1	1	22351062	425	5.77	0.39	12	0.02	330.00	4848.00	4495	20240119	-57.66	1795	20241115	6.02	4495	-57.66	20240119	1795	6.02	20241115	4495	-57.66	20240119	1795	6.02	20241115	0.77	N	064520	500	111 억	34288	N	N	N	N
52	20241121	140607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1894	5	2	0.26	8453717	4453	35.82	1889	1907	1889	2455	1323	1889	1898.43	0.15	-210	1906	1897	1886	1877	1866	1902	1882	112	566	500	1320	1	1	22351062	423	5.74	0.39	12	0.02	330.00	4848.00	4495	20240119	-57.86	1795	20241115	5.52	4495	-57.86	20240119	1795	5.52	20241115	4495	-57.86	20240119	1795	5.52	20241115	0.77	N	064520	500	111 억	34288	N	N	N	N
53	20241121	130600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1894	5	2	0.26	7631269	4021	32.34	1889	1907	1889	2455	1323	1889	1897.85	0.15	-65	1906	1897	1886	1877	1866	1902	1882	112	566	500	1320	1	1	22351062	423	5.74	0.39	12	0.02	330.00	4848.00	4495	20240119	-57.86	1795	20241115	5.52	4495	-57.86	20240119	1795	5.52	20241115	4495	-57.86	20240119	1795	5.52	20241115	0.77	N	064520	500	111 억	34288	N	N	N	N
54	20241121	120601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1892	3	2	0.16	6472749	3409	27.42	1889	1907	1889	2455	1323	1889	1898.72	0.15	-65	1906	1897	1886	1877	1866	1902	1882	112	566	500	1320	1	1	22351062	423	5.73	0.39	12	0.02	330.00	4848.00	4495	20240119	-57.91	1795	20241115	5.40	4495	-57.91	20240119	1795	5.40	20241115	4495	-57.91	20240119	1795	5.40	20241115	0.77	N	064520	500	111 억	34288	N	N	N	N
55	20241121	110602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1893	4	2	0.21	6073320	3198	25.72	1889	1907	1889	2455	1323	1889	1899.10	0.15	-267	1906	1897	1886	1877	1866	1902	1882	112	566	500	1320	1	1	22351062	423	5.74	0.39	12	0.01	330.00	4848.00	4495	20240119	-57.89	1795	20241115	5.46	4495	-57.89	20240119	1795	5.46	20241115	4495	-57.89	20240119	1795	5.46	20241115	0.77	N	064520	500	111 억	34288	N	N	N	N
56	20241121	100605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1892	3	2	0.16	5863967	3088	24.84	1889	1907	1889	2455	1323	1889	1898.95	0.15	-272	1906	1897	1886	1877	1866	1902	1882	112	566	500	1320	1	1	22351062	423	5.73	0.39	12	0.01	330.00	4848.00	4495	20240119	-57.91	1795	20241115	5.40	4495	-57.91	20240119	1795	5.40	20241115	4495	-57.91	20240119	1795	5.40	20241115	0.77	N	064520	500	111 억	34288	N	N	N	N
57	20241121	090604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1897	8	2	0.42	395956	209	1.68	1889	1902	1889	2455	1323	1889	1894.53	0.15	-52	1906	1897	1886	1877	1866	1902	1882	112	566	500	1320	1	1	22351062	424	5.75	0.39	12	0.00	330.00	4848.00	4495	20240119	-57.80	1795	20241115	5.68	4495	-57.80	20240119	1795	5.68	20241115	4495	-57.80	20240119	1795	5.68	20241115	0.77	N	064520	500	111 억	34288	N	N	N	N
58	20241120	160558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1889	-6	5	-0.32	23496186	12432	319.75	1876	1895	1875	2460	1327	1895	1889.98	0.15	-119	1969	1932	1902	1865	1835	1917	1850	112	565	500	1320	1	1	22351062	422	5.72	0.39	12	0.06	330.00	4848.00	4495	20240119	-57.98	1795	20241115	5.24	4495	-57.98	20240119	1795	5.24	20241115	4495	-57.98	20240119	1795	5.24	20241115	0.77	N	064520	500	111 억	34407	N	N	N	N
59	20241120	150607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1881	-14	5	-0.74	23148619	12248	315.02	1876	1895	1875	2460	1327	1895	1889.99	0.15	64	1969	1932	1902	1865	1835	1917	1850	112	565	500	1320	1	1	22351062	420	5.70	0.39	12	0.05	330.00	4848.00	4495	20240119	-58.15	1795	20241115	4.79	4495	-58.15	20240119	1795	4.79	20241115	4495	-58.15	20240119	1795	4.79	20241115	0.77	N	064520	500	111 억	34407	N	N	N	N
60	20241120	140607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1890	-5	5	-0.26	19607451	10376	266.87	1876	1894	1875	2460	1327	1895	1889.69	0.15	-160	1969	1932	1902	1865	1835	1917	1850	112	565	500	1320	1	1	22351062	422	5.73	0.39	12	0.05	330.00	4848.00	4495	20240119	-57.95	1795	20241115	5.29	4495	-57.95	20240119	1795	5.29	20241115	4495	-57.95	20240119	1795	5.29	20241115	0.77	N	064520	500	111 억	34407	N	N	N	N
61	20241120	130608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1890	-5	5	-0.26	19524291	10332	265.74	1876	1894	1875	2460	1327	1895	1889.69	0.15	-160	1969	1932	1902	1865	1835	1917	1850	112	565	500	1320	1	1	22351062	422	5.73	0.39	12	0.05	330.00	4848.00	4495	20240119	-57.95	1795	20241115	5.29	4495	-57.95	20240119	1795	5.29	20241115	4495	-57.95	20240119	1795	5.29	20241115	0.77	N	064520	500	111 억	34407	N	N	N	N
62	20241120	120608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1878	-17	5	-0.90	1149861	610	15.69	1876	1894	1875	2460	1327	1895	1885.02	0.15	-42	1969	1932	1902	1865	1835	1917	1850	112	565	500	1320	1	1	22351062	420	5.69	0.39	12	0.00	330.00	4848.00	4495	20240119	-58.22	1795	20241115	4.62	4495	-58.22	20240119	1795	4.62	20241115	4495	-58.22	20240119	1795	4.62	20241115	0.77	N	064520	500	111 억	34407	N	N	N	N
63	20241120	110608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1890	-5	5	-0.26	891358	473	12.17	1876	1894	1875	2460	1327	1895	1884.48	0.15	94	1969	1932	1902	1865	1835	1917	1850	112	565	500	1320	1	1	22351062	422	5.73	0.39	12	0.00	330.00	4848.00	4495	20240119	-57.95	1795	20241115	5.29	4495	-57.95	20240119	1795	5.29	20241115	4495	-57.95	20240119	1795	5.29	20241115	0.77	N	064520	500	111 억	34407	N	N	N	N
64	20241120	100608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1890	-5	5	-0.26	232755	124	3.19	1876	1894	1875	2460	1327	1895	1877.06	0.15	94	1969	1932	1902	1865	1835	1917	1850	112	565	500	1320	1	1	22351062	422	5.73	0.39	12	0.00	330.00	4848.00	4495	20240119	-57.95	1795	20241115	5.29	4495	-57.95	20240119	1795	5.29	20241115	4495	-57.95	20240119	1795	5.29	20241115	0.77	N	064520	500	111 억	34407	N	N	N	N
65	20241120	090607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1894	-1	5	-0.05	217634	116	2.98	1876	1894	1876	2460	1327	1895	1876.16	0.15	96	1969	1932	1902	1865	1835	1917	1850	112	565	500	1320	1	1	22351062	423	5.74	0.39	12	0.00	330.00	4848.00	4495	20240119	-57.86	1795	20241115	5.52	4495	-57.86	20240119	1795	5.52	20241115	4495	-57.86	20240119	1795	5.52	20241115	0.77	N	064520	500	111 억	34407	N	N	N	N
66	20241119	160536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1895	6	2	0.32	7341316	3888	62.66	1939	1939	1872	2455	1323	1889	1888.20	0.15	349	1926	1907	1879	1860	1832	1917	1870	112	566	500	1320	1	1	22351062	424	5.74	0.39	12	0.02	330.00	4848.00	4495	20240119	-57.84	1795	20241115	5.57	4495	-57.84	20240119	1795	5.57	20241115	4495	-57.84	20240119	1795	5.57	20241115	0.77	N	064520	500	111 억	34058	N	N	N	N
67	20241119	150544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1889	0	3	0.00	6755967	3579	57.68	1939	1939	1872	2455	1323	1889	1887.67	0.15	350	1926	1907	1879	1860	1832	1917	1870	112	566	500	1320	1	1	22351062	422	5.72	0.39	12	0.02	330.00	4848.00	4495	20240119	-57.98	1795	20241115	5.24	4495	-57.98	20240119	1795	5.24	20241115	4495	-57.98	20240119	1795	5.24	20241115	0.77	N	064520	500	111 억	34058	N	N	N	N
68	20241119	140543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1896	7	2	0.37	6638849	3517	56.68	1939	1939	1872	2455	1323	1889	1887.65	0.15	350	1926	1907	1879	1860	1832	1917	1870	112	566	500	1320	1	1	22351062	424	5.75	0.39	12	0.02	330.00	4848.00	4495	20240119	-57.82	1795	20241115	5.63	4495	-57.82	20240119	1795	5.63	20241115	4495	-57.82	20240119	1795	5.63	20241115	0.77	N	064520	500	111 억	34058	N	N	N	N
69	20241119	130544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1889	0	3	0.00	6336784	3357	54.10	1939	1939	1872	2455	1323	1889	1887.63	0.15	358	1926	1907	1879	1860	1832	1917	1870	112	566	500	1320	1	1	22351062	422	5.72	0.39	12	0.02	330.00	4848.00	4495	20240119	-57.98	1795	20241115	5.24	4495	-57.98	20240119	1795	5.24	20241115	4495	-57.98	20240119	1795	5.24	20241115	0.77	N	064520	500	111 억	34058	N	N	N	N
70	20241119	120540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1889	0	3	0.00	5821087	3084	49.70	1939	1939	1872	2455	1323	1889	1887.51	0.15	394	1926	1907	1879	1860	1832	1917	1870	112	566	500	1320	1	1	22351062	422	5.72	0.39	12	0.01	330.00	4848.00	4495	20240119	-57.98	1795	20241115	5.24	4495	-57.98	20240119	1795	5.24	20241115	4495	-57.98	20240119	1795	5.24	20241115	0.77	N	064520	500	111 억	34058	N	N	N	N
71	20241119	110546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1890	1	2	0.05	5351592	2835	45.69	1939	1939	1872	2455	1323	1889	1887.69	0.15	579	1926	1907	1879	1860	1832	1917	1870	112	566	500	1320	1	1	22351062	422	5.73	0.39	12	0.01	330.00	4848.00	4495	20240119	-57.95	1795	20241115	5.29	4495	-57.95	20240119	1795	5.29	20241115	4495	-57.95	20240119	1795	5.29	20241115	0.77	N	064520	500	111 억	34058	N	N	N	N
72	20241119	100601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1900	11	2	0.58	4725441	2503	40.34	1939	1939	1872	2455	1323	1889	1887.91	0.15	659	1926	1907	1879	1860	1832	1917	1870	112	566	500	1320	1	1	22351062	425	5.76	0.39	12	0.01	330.00	4848.00	4495	20240119	-57.73	1795	20241115	5.85	4495	-57.73	20240119	1795	5.85	20241115	4495	-57.73	20240119	1795	5.85	20241115	0.77	N	064520	500	111 억	34058	N	N	N	N
73	20241119	090555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1897	8	2	0.42	1223622	646	10.41	1939	1939	1890	2455	1323	1889	1894.15	0.15	588	1926	1907	1879	1860	1832	1917	1870	112	566	500	1320	1	1	22351062	424	5.75	0.39	12	0.00	330.00	4848.00	4495	20240119	-57.80	1795	20241115	5.68	4495	-57.80	20240119	1795	5.68	20241115	4495	-57.80	20240119	1795	5.68	20241115	0.77	N	064520	500	111 억	34058	N	N	N	N
74	20241118	160539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1889	1	2	0.05	11700228	6205	56.64	1869	1898	1851	2450	1322	1888	1885.61	0.15	-505	1958	1923	1859	1824	1760	1891	1792	112	562	500	1320	1	1	22351062	422	5.72	0.39	12	0.03	330.00	4848.00	4495	20240119	-57.98	1795	20241115	5.24	4495	-57.98	20240119	1795	5.24	20241115	4495	-57.98	20240119	1795	5.24	20241115	0.77	N	064520	500	111 억	34563	N	N	N	N
75	20241118	150544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1889	1	2	0.05	10723615	5688	51.92	1869	1898	1851	2450	1322	1888	1885.31	0.15	-393	1958	1923	1859	1824	1760	1891	1792	112	562	500	1320	1	1	22351062	422	5.72	0.39	12	0.03	330.00	4848.00	4495	20240119	-57.98	1795	20241115	5.24	4495	-57.98	20240119	1795	5.24	20241115	4495	-57.98	20240119	1795	5.24	20241115	0.77	N	064520	500	111 억	34563	N	N	N	N
76	20241118	140545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1889	1	2	0.05	10672649	5661	51.68	1869	1898	1851	2450	1322	1888	1885.29	0.15	-382	1958	1923	1859	1824	1760	1891	1792	112	562	500	1320	1	1	22351062	422	5.72	0.39	12	0.03	330.00	4848.00	4495	20240119	-57.98	1795	20241115	5.24	4495	-57.98	20240119	1795	5.24	20241115	4495	-57.98	20240119	1795	5.24	20241115	0.77	N	064520	500	111 억	34563	N	N	N	N
77	20241118	130544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1895	7	2	0.37	8247837	4380	39.98	1869	1897	1851	2450	1322	1888	1883.07	0.15	-196	1958	1923	1859	1824	1760	1891	1792	112	562	500	1320	1	1	22351062	424	5.74	0.39	12	0.02	330.00	4848.00	4495	20240119	-57.84	1795	20241115	5.57	4495	-57.84	20240119	1795	5.57	20241115	4495	-57.84	20240119	1795	5.57	20241115	0.77	N	064520	500	111 억	34563	N	N	N	N
78	20241118	120547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1897	9	2	0.48	6838651	3635	33.18	1869	1897	1851	2450	1322	1888	1881.33	0.15	-240	1958	1923	1859	1824	1760	1891	1792	112	562	500	1320	1	1	22351062	424	5.75	0.39	12	0.02	330.00	4848.00	4495	20240119	-57.80	1795	20241115	5.68	4495	-57.80	20240119	1795	5.68	20241115	4495	-57.80	20240119	1795	5.68	20241115	0.77	N	064520	500	111 억	34563	N	N	N	N
79	20241118	110544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1897	9	2	0.48	5864072	3121	28.49	1869	1897	1851	2450	1322	1888	1878.91	0.15	-200	1958	1923	1859	1824	1760	1891	1792	112	562	500	1320	1	1	22351062	424	5.75	0.39	12	0.01	330.00	4848.00	4495	20240119	-57.80	1795	20241115	5.68	4495	-57.80	20240119	1795	5.68	20241115	4495	-57.80	20240119	1795	5.68	20241115	0.77	N	064520	500	111 억	34563	N	N	N	N
80	20241118	100541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1897	9	2	0.48	2957294	1567	14.30	1869	1897	1869	2450	1322	1888	1887.23	0.15	-170	1958	1923	1859	1824	1760	1891	1792	112	562	500	1320	1	1	22351062	424	5.75	0.39	12	0.01	330.00	4848.00	4495	20240119	-57.80	1795	20241115	5.68	4495	-57.80	20240119	1795	5.68	20241115	4495	-57.80	20240119	1795	5.68	20241115	0.77	N	064520	500	111 억	34563	N	N	N	N
81	20241118	090539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1888	0	3	0.00	228055	122	1.11	1869	1888	1869	2450	1322	1888	1869.30	0.15	117	1958	1923	1859	1824	1760	1891	1792	112	562	500	1320	1	1	22351062	422	5.72	0.39	12	0.00	330.00	4848.00	4495	20240119	-58.00	1795	20241115	5.18	4495	-58.00	20240119	1795	5.18	20241115	4495	-58.00	20240119	1795	5.18	20241115	0.77	N	064520	500	111 억	34563	N	N	N	N
82	20241115	160556	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1888	3	2	0.16	20137392	10955	64.16	1894	1894	1795	2450	1320	1885	1838.19	0.16	-1195	1971	1928	1894	1851	1817	1911	1834	112	565	500	1310	1	1	22351062	422	5.72	0.39	12	0.05	330.00	4848.00	4495	20240119	-58.00	1795	20241115	5.18	4495	-58.00	20240119	1795	5.18	20241115	4495	-58.00	20240119	1795	5.18	20241115	0.77	N	064520	500	111 억	35344	N	N	N	N
83	20241115	150610	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1889	4	2	0.21	18111788	9882	57.87	1894	1894	1795	2450	1320	1885	1832.81	0.16	-1084	1971	1928	1894	1851	1817	1911	1834	112	565	500	1310	1	1	22351062	422	5.72	0.39	12	0.04	330.00	4848.00	4495	20240119	-57.98	1795	20241115	5.24	4495	-57.98	20240119	1795	5.24	20241115	4495	-57.98	20240119	1795	5.24	20241115	0.77	N	064520	500	111 억	35344	N	N	N	N
84	20241115	140605	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1885	0	3	0.00	17826634	9731	56.99	1894	1894	1795	2450	1320	1885	1831.94	0.16	-1009	1971	1928	1894	1851	1817	1911	1834	112	565	500	1310	1	1	22351062	421	5.71	0.39	12	0.04	330.00	4848.00	4495	20240119	-58.06	1795	20241115	5.01	4495	-58.06	20240119	1795	5.01	20241115	4495	-58.06	20240119	1795	5.01	20241115	0.77	N	064520	500	111 억	35344	N	N	N	N
85	20241115	130606	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1888	3	2	0.16	16614347	9089	53.23	1894	1894	1795	2450	1320	1885	1827.96	0.16	-963	1971	1928	1894	1851	1817	1911	1834	112	565	500	1310	1	1	22351062	422	5.72	0.39	12	0.04	330.00	4848.00	4495	20240119	-58.00	1795	20241115	5.18	4495	-58.00	20240119	1795	5.18	20241115	4495	-58.00	20240119	1795	5.18	20241115	0.77	N	064520	500	111 억	35344	N	N	N	N
86	20241115	120609	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1871	-14	5	-0.74	15523744	8506	49.82	1894	1894	1795	2450	1320	1885	1825.03	0.16	-886	1971	1928	1894	1851	1817	1911	1834	112	565	500	1310	1	1	22351062	418	5.67	0.39	12	0.04	330.00	4848.00	4495	20240119	-58.38	1795	20241115	4.23	4495	-58.38	20240119	1795	4.23	20241115	4495	-58.38	20240119	1795	4.23	20241115	0.77	N	064520	500	111 억	35344	N	N	N	N
87	20241115	110555	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1830	-55	5	-2.92	14302505	7846	45.95	1894	1894	1795	2450	1320	1885	1822.90	0.16	-530	1971	1928	1894	1851	1817	1911	1834	112	565	500	1310	1	1	22351062	409	5.55	0.38	12	0.04	330.00	4848.00	4495	20240119	-59.29	1795	20241115	1.95	4495	-59.29	20240119	1795	1.95	20241115	4495	-59.29	20240119	1795	1.95	20241115	0.77	N	064520	500	111 억	35344	N	N	N	N
88	20241115	100555	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1811	-74	5	-3.93	11512687	6311	36.96	1894	1894	1795	2450	1320	1885	1824.23	0.16	63	1971	1928	1894	1851	1817	1911	1834	112	565	500	1310	1	1	22351062	405	5.49	0.37	12	0.03	330.00	4848.00	4495	20240119	-59.71	1795	20241115	0.89	4495	-59.71	20240119	1795	0.89	20241115	4495	-59.71	20240119	1795	0.89	20241115	0.77	N	064520	500	111 억	35344	N	N	N	N
89	20241115	090558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1880	-5	5	-0.27	43548	23	0.13	1894	1894	1880	2450	1320	1885	1893.39	0.16	-1	1971	1928	1894	1851	1817	1911	1834	112	565	500	1310	1	1	22351062	420	5.70	0.39	12	0.00	330.00	4848.00	4495	20240119	-58.18	1850	20241113	1.62	4495	-58.18	20240119	1850	1.62	20241113	4495	-58.18	20240119	1850	1.62	20241113	0.77	N	064520	500	111 억	35344	N	N	N	N
90	20241114	160550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1863	-44	5	-2.31	30804208	16308	378.20	1937	1937	1860	2475	1335	1907	1888.90	0.16	393	1993	1950	1900	1857	1807	1925	1832	112	568	500	1330	1	1	22351062	416	5.65	0.38	12	0.07	330.00	4848.00	4495	20240119	-58.55	1850	20241113	0.70	4495	-58.55	20240119	1850	0.70	20241113	4495	-58.55	20240119	1850	0.70	20241113	0.76	N	064520	500	111 억	35187	N	N	N	N
91	20241114	150553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1922	15	2	0.79	22858977	12104	280.70	1937	1937	1860	2475	1335	1907	1888.55	0.16	921	1993	1950	1900	1857	1807	1925	1832	112	568	500	1330	1	1	22351062	430	5.82	0.40	12	0.05	330.00	4848.00	4495	20240119	-57.24	1850	20241113	3.89	4495	-57.24	20240119	1850	3.89	20241113	4495	-57.24	20240119	1850	3.89	20241113	0.76	N	064520	500	111 억	35187	N	N	N	N
92	20241114	140548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1900	-7	5	-0.37	9557489	5075	117.69	1937	1937	1860	2475	1335	1907	1883.25	0.16	237	1993	1950	1900	1857	1807	1925	1832	112	568	500	1330	1	1	22351062	425	5.76	0.39	12	0.02	330.00	4848.00	4495	20240119	-57.73	1850	20241113	2.70	4495	-57.73	20240119	1850	2.70	20241113	4495	-57.73	20240119	1850	2.70	20241113	0.76	N	064520	500	111 억	35187	N	N	N	N
93	20241114	130549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1912	5	2	0.26	9534695	5063	117.42	1937	1937	1860	2475	1335	1907	1883.21	0.16	249	1993	1950	1900	1857	1807	1925	1832	112	568	500	1330	1	1	22351062	427	5.79	0.39	12	0.02	330.00	4848.00	4495	20240119	-57.46	1850	20241113	3.35	4495	-57.46	20240119	1850	3.35	20241113	4495	-57.46	20240119	1850	3.35	20241113	0.76	N	064520	500	111 억	35187	N	N	N	N
94	20241114	120549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1860	-47	5	-2.46	7339156	3889	90.19	1937	1937	1860	2475	1335	1907	1887.16	0.16	456	1993	1950	1900	1857	1807	1925	1832	112	568	500	1330	1	1	22351062	416	5.64	0.38	12	0.02	330.00	4848.00	4495	20240119	-58.62	1850	20241113	0.54	4495	-58.62	20240119	1850	0.54	20241113	4495	-58.62	20240119	1850	0.54	20241113	0.76	N	064520	500	111 억	35187	N	N	N	N
95	20241114	110551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1916	9	2	0.47	5624952	2973	68.95	1937	1937	1875	2475	1335	1907	1892.01	0.16	965	1993	1950	1900	1857	1807	1925	1832	112	568	500	1330	1	1	22351062	428	5.81	0.40	12	0.01	330.00	4848.00	4495	20240119	-57.37	1850	20241113	3.57	4495	-57.37	20240119	1850	3.57	20241113	4495	-57.37	20240119	1850	3.57	20241113	0.76	N	064520	500	111 억	35187	N	N	N	N
96	20241114	100610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1936	29	2	1.52	1070382	561	13.01	1937	1937	1907	2475	1335	1907	1907.99	0.16	555	1993	1950	1900	1857	1807	1925	1832	112	568	500	1330	1	1	22351062	433	5.87	0.40	12	0.00	330.00	4848.00	4495	20240119	-56.93	1850	20241113	4.65	4495	-56.93	20240119	1850	4.65	20241113	4495	-56.93	20240119	1850	4.65	20241113	0.76	N	064520	500	111 억	35187	N	N	N	N
97	20241114	090544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1907	0	3	0.00	0	0	0.00	0	0	0	2475	1335	1907	0.00	0.16	0	1993	1950	1900	1857	1807	1925	1832	112	568	500	1330	1	1	22351062	426	5.78	0.39	12	0.00	330.00	4848.00	4495	20240119	-57.58	1850	20241113	3.08	4495	-57.58	20240119	1850	3.08	20241113	4495	-57.58	20240119	1850	3.08	20241113	0.76	N	064520	500	111 억	35187	N	N	N	N
98	20241113	160320	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1907	-18	5	-0.94	8213453	4301	20.59	1921	1943	1850	2500	1348	1925	1909.66	0.16	-1228	2047	1985	1948	1886	1849	1967	1868	112	575	500	1340	1	1	22351062	426	5.78	0.39	12	0.02	330.00	4848.00	4495	20240119	-57.58	1850	20241113	3.08	4495	-57.58	20240119	1850	3.08	20241113	4495	-57.58	20240119	1850	3.08	20241113	0.75	N	064520	500	111 억	36415	N	N	N	N
99	20241113	150341	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1919	-6	5	-0.31	7904519	4139	19.82	1921	1943	1850	2500	1348	1925	1909.77	0.16	-1225	2047	1985	1948	1886	1849	1967	1868	112	575	500	1340	1	1	22351062	429	5.82	0.40	12	0.02	330.00	4848.00	4495	20240119	-57.31	1850	20241113	3.73	4495	-57.31	20240119	1850	3.73	20241113	4495	-57.31	20240119	1850	3.73	20241113	0.75	N	064520	500	111 억	36415	N	N	N	N
100	20241113	140336	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1926	1	2	0.05	7498212	3927	18.80	1921	1943	1850	2500	1348	1925	1909.40	0.16	-1018	2047	1985	1948	1886	1849	1967	1868	112	575	500	1340	1	1	22351062	430	5.84	0.40	12	0.02	330.00	4848.00	4495	20240119	-57.15	1850	20241113	4.11	4495	-57.15	20240119	1850	4.11	20241113	4495	-57.15	20240119	1850	4.11	20241113	0.75	N	064520	500	111 억	36415	N	N	N	N
101	20241113	130334	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1922	-3	5	-0.16	6304808	3302	15.81	1921	1943	1850	2500	1348	1925	1909.39	0.16	-795	2047	1985	1948	1886	1849	1967	1868	112	575	500	1340	1	1	22351062	430	5.82	0.40	12	0.01	330.00	4848.00	4495	20240119	-57.24	1850	20241113	3.89	4495	-57.24	20240119	1850	3.89	20241113	4495	-57.24	20240119	1850	3.89	20241113	0.75	N	064520	500	111 억	36415	N	N	N	N
102	20241113	120333	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1927	2	2	0.10	5446144	2856	13.67	1921	1943	1850	2500	1348	1925	1906.91	0.16	-714	2047	1985	1948	1886	1849	1967	1868	112	575	500	1340	1	1	22351062	431	5.84	0.40	12	0.01	330.00	4848.00	4495	20240119	-57.13	1850	20241113	4.16	4495	-57.13	20240119	1850	4.16	20241113	4495	-57.13	20240119	1850	4.16	20241113	0.75	N	064520	500	111 억	36415	N	N	N	N
103	20241113	110331	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1928	3	2	0.16	2213718	1153	5.52	1921	1943	1916	2500	1348	1925	1919.96	0.16	-296	2047	1985	1948	1886	1849	1967	1868	112	575	500	1340	1	1	22351062	431	5.84	0.40	12	0.01	330.00	4848.00	4495	20240119	-57.11	1911	20241112	0.89	4495	-57.11	20240119	1911	0.89	20241112	4495	-57.11	20240119	1911	0.89	20241112	0.75	N	064520	500	111 억	36415	N	N	N	N
104	20241113	100332	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1929	4	2	0.21	1444949	752	3.60	1921	1943	1916	2500	1348	1925	1921.47	0.16	2	2047	1985	1948	1886	1849	1967	1868	112	575	500	1340	1	1	22351062	431	5.85	0.40	12	0.00	330.00	4848.00	4495	20240119	-57.09	1911	20241112	0.94	4495	-57.09	20240119	1911	0.94	20241112	4495	-57.09	20240119	1911	0.94	20241112	0.75	N	064520	500	111 억	36415	N	N	N	N
105	20241113	090326	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1921	-4	5	-0.21	103734	54	0.26	1921	1921	1921	2500	1348	1925	1921.00	0.16	0	2047	1985	1948	1886	1849	1967	1868	112	575	500	1340	1	1	22351062	429	5.82	0.40	12	0.00	330.00	4848.00	4495	20240119	-57.26	1911	20241112	0.52	4495	-57.26	20240119	1911	0.52	20241112	4495	-57.26	20240119	1911	0.52	20241112	0.75	N	064520	500	111 억	36415	N	N	N	N
106	20241112	160531	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1925	-85	5	-4.23	40431443	20887	72.76	2010	2010	1911	2610	1410	2010	1935.72	0.17	-1362	2158	2084	2031	1957	1904	2057	1930	112	600	500	1400	1	1	22351062	430	5.83	0.40	12	0.09	330.00	4848.00	4495	20240119	-57.17	1911	20241112	0.73	4495	-57.17	20240119	1911	0.73	20241112	4495	-57.17	20240119	1911	0.73	20241112	0.75	N	064520	500	111 억	37764	N	N	N	N
107	20241112	150534	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1919	-91	5	-4.53	38143962	19698	68.62	2010	2010	1911	2610	1410	2010	1936.44	0.17	-921	2158	2084	2031	1957	1904	2057	1930	112	600	500	1400	1	1	22351062	429	5.82	0.40	12	0.09	330.00	4848.00	4495	20240119	-57.31	1911	20241112	0.42	4495	-57.31	20240119	1911	0.42	20241112	4495	-57.31	20240119	1911	0.42	20241112	0.75	N	064520	500	111 억	37764	N	N	N	N
108	20241112	140543	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1937	-73	5	-3.63	30216798	15567	54.23	2010	2010	1925	2610	1410	2010	1941.08	0.17	-603	2158	2084	2031	1957	1904	2057	1930	112	600	500	1400	1	1	22351062	433	5.87	0.40	12	0.07	330.00	4848.00	4495	20240119	-56.91	1925	20241112	0.62	4495	-56.91	20240119	1925	0.62	20241112	4495	-56.91	20240119	1925	0.62	20241112	0.75	N	064520	500	111 억	37764	N	N	N	N
109	20241112	130537	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1939	-71	5	-3.53	29721865	15312	53.34	2010	2010	1925	2610	1410	2010	1941.08	0.17	-535	2158	2084	2031	1957	1904	2057	1930	112	600	500	1400	1	1	22351062	433	5.88	0.40	12	0.07	330.00	4848.00	4495	20240119	-56.86	1925	20241112	0.73	4495	-56.86	20240119	1925	0.73	20241112	4495	-56.86	20240119	1925	0.73	20241112	0.75	N	064520	500	111 억	37764	N	N	N	N
110	20241112	120536	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1932	-78	5	-3.88	21198700	10899	37.97	2010	2010	1929	2610	1410	2010	1945.01	0.17	-238	2158	2084	2031	1957	1904	2057	1930	112	600	500	1400	1	1	22351062	432	5.85	0.40	12	0.05	330.00	4848.00	4495	20240119	-57.02	1929	20241112	0.16	4495	-57.02	20240119	1929	0.16	20241112	4495	-57.02	20240119	1929	0.16	20241112	0.75	N	064520	500	111 억	37764	N	N	N	N
111	20241112	110535	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1945	-65	5	-3.23	19792136	10175	35.44	2010	2010	1929	2610	1410	2010	1945.17	0.17	-128	2158	2084	2031	1957	1904	2057	1930	112	600	500	1400	1	1	22351062	435	5.89	0.40	12	0.05	330.00	4848.00	4495	20240119	-56.73	1929	20241112	0.83	4495	-56.73	20240119	1929	0.83	20241112	4495	-56.73	20240119	1929	0.83	20241112	0.75	N	064520	500	111 억	37764	N	N	N	N
112	20241112	100534	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1946	-64	5	-3.18	12202378	6255	21.79	2010	2010	1934	2610	1410	2010	1950.82	0.17	-506	2158	2084	2031	1957	1904	2057	1930	112	600	500	1400	1	1	22351062	435	5.90	0.40	12	0.03	330.00	4848.00	4495	20240119	-56.71	1934	20241112	0.62	4495	-56.71	20240119	1934	0.62	20241112	4495	-56.71	20240119	1934	0.62	20241112	0.75	N	064520	500	111 억	37764	N	N	N	N
113	20241112	090533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2005	-5	5	-0.25	28125	14	0.05	2010	2010	2005	2610	1410	2010	2008.93	0.17	-4	2158	2084	2031	1957	1904	2057	1930	112	600	500	1400	5	1	22351062	448	6.08	0.41	12	0.00	330.00	4848.00	4495	20240119	-55.39	1954	20241025	2.61	4495	-55.39	20240119	1954	2.61	20241025	4495	-55.39	20240119	1954	2.61	20241025	0.75	N	064520	500	111 억	37764	N	N	N	N
114	20241111	160531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2010	-95	5	-4.51	56192717	28044	7.97	2105	2105	1978	2735	1475	2105	2003.73	0.17	-202	2188	2146	2123	2081	2058	2135	2070	112	630	500	1470	5	1	22351062	449	6.09	0.41	12	0.13	330.00	4848.00	4495	20240119	-55.28	1954	20241025	2.87	4495	-55.28	20240119	1954	2.87	20241025	4495	-55.28	20240119	1954	2.87	20241025	0.76	N	064520	500	111 억	37939	N	N	N	N
115	20241111	150548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1986	-119	5	-5.65	53017670	26464	7.52	2105	2105	1978	2735	1475	2105	2003.39	0.17	263	2188	2146	2123	2081	2058	2135	2070	112	630	500	1470	1	1	22351062	444	6.02	0.41	12	0.12	330.00	4848.00	4495	20240119	-55.82	1954	20241025	1.64	4495	-55.82	20240119	1954	1.64	20241025	4495	-55.82	20240119	1954	1.64	20241025	0.76	N	064520	500	111 억	37939	N	N	N	N
116	20241111	140539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1994	-111	5	-5.27	46955080	23418	6.65	2105	2105	1978	2735	1475	2105	2005.08	0.17	-4	2188	2146	2123	2081	2058	2135	2070	112	630	500	1470	1	1	22351062	446	6.04	0.41	12	0.10	330.00	4848.00	4495	20240119	-55.64	1954	20241025	2.05	4495	-55.64	20240119	1954	2.05	20241025	4495	-55.64	20240119	1954	2.05	20241025	0.76	N	064520	500	111 억	37939	N	N	N	N
117	20241111	130536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1994	-111	5	-5.27	31054326	15428	4.38	2105	2105	1990	2735	1475	2105	2012.85	0.17	184	2188	2146	2123	2081	2058	2135	2070	112	630	500	1470	1	1	22351062	446	6.04	0.41	12	0.07	330.00	4848.00	4495	20240119	-55.64	1954	20241025	2.05	4495	-55.64	20240119	1954	2.05	20241025	4495	-55.64	20240119	1954	2.05	20241025	0.76	N	064520	500	111 억	37939	N	N	N	N
118	20241111	120533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1995	-110	5	-5.23	30126126	14963	4.25	2105	2105	1990	2735	1475	2105	2013.37	0.17	180	2188	2146	2123	2081	2058	2135	2070	112	630	500	1470	1	1	22351062	446	6.05	0.41	12	0.07	330.00	4848.00	4495	20240119	-55.62	1954	20241025	2.10	4495	-55.62	20240119	1954	2.10	20241025	4495	-55.62	20240119	1954	2.10	20241025	0.76	N	064520	500	111 억	37939	N	N	N	N
119	20241111	110533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2010	-95	5	-4.51	25147186	12468	3.54	2105	2105	1990	2735	1475	2105	2016.94	0.17	221	2188	2146	2123	2081	2058	2135	2070	112	630	500	1470	5	1	22351062	449	6.09	0.41	12	0.06	330.00	4848.00	4495	20240119	-55.28	1954	20241025	2.87	4495	-55.28	20240119	1954	2.87	20241025	4495	-55.28	20240119	1954	2.87	20241025	0.76	N	064520	500	111 억	37939	N	N	N	N
120	20241111	100531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2010	-95	5	-4.51	15604830	7700	2.19	2105	2105	2000	2735	1475	2105	2026.60	0.17	724	2188	2146	2123	2081	2058	2135	2070	112	630	500	1470	5	1	22351062	449	6.09	0.41	12	0.03	330.00	4848.00	4495	20240119	-55.28	1954	20241025	2.87	4495	-55.28	20240119	1954	2.87	20241025	4495	-55.28	20240119	1954	2.87	20241025	0.76	N	064520	500	111 억	37939	N	N	N	N
121	20241111	090529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2105	0	3	0.00	1705050	810	0.23	2105	2105	2105	2735	1475	2105	2105.00	0.17	-148	2188	2146	2123	2081	2058	2135	2070	112	630	500	1470	5	1	22351062	470	6.38	0.43	12	0.00	330.00	4848.00	4495	20240119	-53.17	1954	20241025	7.73	4495	-53.17	20240119	1954	7.73	20241025	4495	-53.17	20240119	1954	7.73	20241025	0.76	N	064520	500	111 억	37939	N	N	N	N
122	20241108	160526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2105	-40	5	-1.86	741063405	352041	7321.98	2165	2165	2100	2785	1505	2145	2109.34	0.17	-174	2245	2195	2140	2090	2035	2167	2062	112	640	500	1500	5	1	22351062	470	6.38	0.43	12	1.58	330.00	4848.00	4495	20240119	-53.17	1954	20241025	7.73	4495	-53.17	20240119	1954	7.73	20241025	4495	-53.17	20240119	1954	7.73	20241025	0.75	N	064520	500	111 억	38113	N	N	N	N
123	20241108	150533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2115	-30	5	-1.40	8077115	3829	79.64	2165	2165	2100	2785	1505	2145	2109.46	0.17	-171	2245	2195	2140	2090	2035	2167	2062	112	640	500	1500	5	1	22351062	473	6.41	0.44	12	0.02	330.00	4848.00	4495	20240119	-52.95	1954	20241025	8.24	4495	-52.95	20240119	1954	8.24	20241025	4495	-52.95	20240119	1954	8.24	20241025	0.75	N	064520	500	111 억	38113	N	N	N	N
124	20241108	140532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2105	-40	5	-1.86	6554230	3104	64.56	2165	2165	2100	2785	1505	2145	2111.54	0.17	-171	2245	2195	2140	2090	2035	2167	2062	112	640	500	1500	5	1	22351062	470	6.38	0.43	12	0.01	330.00	4848.00	4495	20240119	-53.17	1954	20241025	7.73	4495	-53.17	20240119	1954	7.73	20241025	4495	-53.17	20240119	1954	7.73	20241025	0.75	N	064520	500	111 억	38113	N	N	N	N
125	20241108	130531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2110	-35	5	-1.63	5499600	2603	54.14	2165	2165	2100	2785	1505	2145	2112.79	0.17	-171	2245	2195	2140	2090	2035	2167	2062	112	640	500	1500	5	1	22351062	472	6.39	0.44	12	0.01	330.00	4848.00	4495	20240119	-53.06	1954	20241025	7.98	4495	-53.06	20240119	1954	7.98	20241025	4495	-53.06	20240119	1954	7.98	20241025	0.75	N	064520	500	111 억	38113	N	N	N	N
126	20241108	120532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2130	-15	5	-0.70	4127725	1953	40.62	2165	2165	2100	2785	1505	2145	2113.53	0.17	-171	2245	2195	2140	2090	2035	2167	2062	112	640	500	1500	5	1	22351062	476	6.45	0.44	12	0.01	330.00	4848.00	4495	20240119	-52.61	1954	20241025	9.01	4495	-52.61	20240119	1954	9.01	20241025	4495	-52.61	20240119	1954	9.01	20241025	0.75	N	064520	500	111 억	38113	N	N	N	N
127	20241108	110531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2125	-20	5	-0.93	4042865	1913	39.79	2165	2165	2100	2785	1505	2145	2113.36	0.17	-171	2245	2195	2140	2090	2035	2167	2062	112	640	500	1500	5	1	22351062	475	6.44	0.44	12	0.01	330.00	4848.00	4495	20240119	-52.73	1954	20241025	8.75	4495	-52.73	20240119	1954	8.75	20241025	4495	-52.73	20240119	1954	8.75	20241025	0.75	N	064520	500	111 억	38113	N	N	N	N
128	20241108	100539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2130	-15	5	-0.70	3750200	1774	36.90	2165	2165	2100	2785	1505	2145	2113.98	0.17	-167	2245	2195	2140	2090	2035	2167	2062	112	640	500	1500	5	1	22351062	476	6.45	0.44	12	0.01	330.00	4848.00	4495	20240119	-52.61	1954	20241025	9.01	4495	-52.61	20240119	1954	9.01	20241025	4495	-52.61	20240119	1954	9.01	20241025	0.75	N	064520	500	111 억	38113	N	N	N	N
129	20241108	090526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2125	-20	5	-0.93	958190	452	9.40	2165	2165	2105	2785	1505	2145	2119.89	0.17	168	2245	2195	2140	2090	2035	2167	2062	112	640	500	1500	5	1	22351062	475	6.44	0.44	12	0.00	330.00	4848.00	4495	20240119	-52.73	1954	20241025	8.75	4495	-52.73	20240119	1954	8.75	20241025	4495	-52.73	20240119	1954	8.75	20241025	0.75	N	064520	500	111 억	38113	N	N	N	N
130	20241107	160527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2145	25	2	1.18	10237735	4808	43.57	2155	2190	2085	2755	1485	2120	2129.31	0.17	-173	2220	2170	2120	2070	2020	2145	2045	112	635	500	1480	5	1	22351062	479	6.50	0.44	12	0.02	330.00	4848.00	4495	20240119	-52.28	1954	20241025	9.77	4495	-52.28	20240119	1954	9.77	20241025	4495	-52.28	20240119	1954	9.77	20241025	0.75	N	064520	500	111 억	38286	N	N	N	N
131	20241107	150528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2100	-20	5	-0.94	8494780	3992	36.18	2155	2190	2100	2755	1485	2120	2127.95	0.17	-109	2220	2170	2120	2070	2020	2145	2045	112	635	500	1480	5	1	22351062	469	6.36	0.43	12	0.02	330.00	4848.00	4495	20240119	-53.28	1954	20241025	7.47	4495	-53.28	20240119	1954	7.47	20241025	4495	-53.28	20240119	1954	7.47	20241025	0.75	N	064520	500	111 억	38286	N	N	N	N
132	20241107	140531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2155	35	2	1.65	6971970	3267	29.61	2155	2190	2100	2755	1485	2120	2134.06	0.17	-263	2220	2170	2120	2070	2020	2145	2045	112	635	500	1480	5	1	22351062	482	6.53	0.44	12	0.01	330.00	4848.00	4495	20240119	-52.06	1954	20241025	10.29	4495	-52.06	20240119	1954	10.29	20241025	4495	-52.06	20240119	1954	10.29	20241025	0.75	N	064520	500	111 억	38286	N	N	N	N
133	20241107	130532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2155	35	2	1.65	6971970	3267	29.61	2155	2190	2100	2755	1485	2120	2134.06	0.17	-263	2220	2170	2120	2070	2020	2145	2045	112	635	500	1480	5	1	22351062	482	6.53	0.44	12	0.01	330.00	4848.00	4495	20240119	-52.06	1954	20241025	10.29	4495	-52.06	20240119	1954	10.29	20241025	4495	-52.06	20240119	1954	10.29	20241025	0.75	N	064520	500	111 억	38286	N	N	N	N
134	20241107	120529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2165	45	2	2.12	6815090	3193	28.94	2155	2190	2120	2755	1485	2120	2134.38	0.17	-263	2220	2170	2120	2070	2020	2145	2045	112	635	500	1480	5	1	22351062	484	6.56	0.45	12	0.01	330.00	4848.00	4495	20240119	-51.84	1954	20241025	10.80	4495	-51.84	20240119	1954	10.80	20241025	4495	-51.84	20240119	1954	10.80	20241025	0.75	N	064520	500	111 억	38286	N	N	N	N
135	20241107	110529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2140	20	2	0.94	5850165	2744	24.87	2155	2190	2120	2755	1485	2120	2131.98	0.17	-262	2220	2170	2120	2070	2020	2145	2045	112	635	500	1480	5	1	22351062	478	6.48	0.44	12	0.01	330.00	4848.00	4495	20240119	-52.39	1954	20241025	9.52	4495	-52.39	20240119	1954	9.52	20241025	4495	-52.39	20240119	1954	9.52	20241025	0.75	N	064520	500	111 억	38286	N	N	N	N
136	20241107	100529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2120	0	3	0.00	4842470	2277	20.63	2155	2170	2120	2755	1485	2120	2126.69	0.17	-163	2220	2170	2120	2070	2020	2145	2045	112	635	500	1480	5	1	22351062	474	6.42	0.44	12	0.01	330.00	4848.00	4495	20240119	-52.84	1954	20241025	8.50	4495	-52.84	20240119	1954	8.50	20241025	4495	-52.84	20240119	1954	8.50	20241025	0.75	N	064520	500	111 억	38286	N	N	N	N
137	20241107	090529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2155	35	2	1.65	8620	4	0.04	2155	2155	2155	2755	1485	2120	2155.00	0.17	0	2220	2170	2120	2070	2020	2145	2045	112	635	500	1480	5	1	22351062	482	6.53	0.44	12	0.00	330.00	4848.00	4495	20240119	-52.06	1954	20241025	10.29	4495	-52.06	20240119	1954	10.29	20241025	4495	-52.06	20240119	1954	10.29	20241025	0.75	N	064520	500	111 억	38286	N	N	N	N
138	20241106	160531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2120	-20	5	-0.93	23406945	11035	86.25	2160	2170	2070	2780	1500	2140	2121.15	0.17	579	2183	2161	2133	2111	2083	2172	2122	112	640	500	1490	5	1	22351062	474	6.42	0.44	12	0.05	330.00	4848.00	4495	20240119	-52.84	1954	20241025	8.50	4495	-52.84	20240119	1954	8.50	20241025	4495	-52.84	20240119	1954	8.50	20241025	0.77	N	064520	500	111 억	37707	N	N	N	N
139	20241106	150547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2125	-15	5	-0.70	22735945	10718	83.77	2160	2170	2070	2780	1500	2140	2121.29	0.17	726	2183	2161	2133	2111	2083	2172	2122	112	640	500	1490	5	1	22351062	475	6.44	0.44	12	0.05	330.00	4848.00	4495	20240119	-52.73	1954	20241025	8.75	4495	-52.73	20240119	1954	8.75	20241025	4495	-52.73	20240119	1954	8.75	20241025	0.77	N	064520	500	111 억	37707	N	N	N	N
140	20241106	140543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2110	-30	5	-1.40	17975105	8446	66.02	2160	2170	2095	2780	1500	2140	2128.24	0.17	734	2183	2161	2133	2111	2083	2172	2122	112	640	500	1490	5	1	22351062	472	6.39	0.44	12	0.04	330.00	4848.00	4495	20240119	-53.06	1954	20241025	7.98	4495	-53.06	20240119	1954	7.98	20241025	4495	-53.06	20240119	1954	7.98	20241025	0.77	N	064520	500	111 억	37707	N	N	N	N
141	20241106	130549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2105	-35	5	-1.64	17806605	8366	65.39	2160	2170	2095	2780	1500	2140	2128.45	0.17	734	2183	2161	2133	2111	2083	2172	2122	112	640	500	1490	5	1	22351062	470	6.38	0.43	12	0.04	330.00	4848.00	4495	20240119	-53.17	1954	20241025	7.73	4495	-53.17	20240119	1954	7.73	20241025	4495	-53.17	20240119	1954	7.73	20241025	0.77	N	064520	500	111 억	37707	N	N	N	N
142	20241106	120530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2145	5	2	0.23	8128770	3775	29.51	2160	2170	2140	2780	1500	2140	2153.32	0.17	160	2183	2161	2133	2111	2083	2172	2122	112	640	500	1490	5	1	22351062	479	6.50	0.44	12	0.02	330.00	4848.00	4495	20240119	-52.28	1954	20241025	9.77	4495	-52.28	20240119	1954	9.77	20241025	4495	-52.28	20240119	1954	9.77	20241025	0.77	N	064520	500	111 억	37707	N	N	N	N
143	20241106	110535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2155	15	2	0.70	6063135	2812	21.98	2160	2170	2140	2780	1500	2140	2156.16	0.17	49	2183	2161	2133	2111	2083	2172	2122	112	640	500	1490	5	1	22351062	482	6.53	0.44	12	0.01	330.00	4848.00	4495	20240119	-52.06	1954	20241025	10.29	4495	-52.06	20240119	1954	10.29	20241025	4495	-52.06	20240119	1954	10.29	20241025	0.77	N	064520	500	111 억	37707	N	N	N	N
144	20241106	100537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2150	10	2	0.47	4666455	2161	16.89	2160	2170	2150	2780	1500	2140	2159.40	0.17	-2	2183	2161	2133	2111	2083	2172	2122	112	640	500	1490	5	1	22351062	481	6.52	0.44	12	0.01	330.00	4848.00	4495	20240119	-52.17	1954	20241025	10.03	4495	-52.17	20240119	1954	10.03	20241025	4495	-52.17	20240119	1954	10.03	20241025	0.77	N	064520	500	111 억	37707	N	N	N	N
145	20241106	090534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2160	20	2	0.93	806710	374	2.92	2160	2160	2150	2780	1500	2140	2156.98	0.17	-18	2183	2161	2133	2111	2083	2172	2122	112	640	500	1490	5	1	22351062	483	6.55	0.45	12	0.00	330.00	4848.00	4495	20240119	-51.95	1954	20241025	10.54	4495	-51.95	20240119	1954	10.54	20241025	4495	-51.95	20240119	1954	10.54	20241025	0.77	N	064520	500	111 억	37707	N	N	N	N
146	20241105	160519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2140	25	2	1.18	27356055	12794	104.06	2115	2155	2105	2745	1485	2115	2138.19	0.17	-95	2198	2156	2123	2081	2048	2140	2065	112	630	500	1480	5	1	22351062	478	6.48	0.44	12	0.06	330.00	4848.00	4495	20240119	-52.39	1954	20241025	9.52	4495	-52.39	20240119	1954	9.52	20241025	4495	-52.39	20240119	1954	9.52	20241025	0.77	N	064520	500	111 억	37790	N	N	N	N
147	20241105	150528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2140	25	2	1.18	27071435	12661	102.98	2115	2155	2105	2745	1485	2115	2138.18	0.17	-23	2198	2156	2123	2081	2048	2140	2065	112	630	500	1480	5	1	22351062	478	6.48	0.44	12	0.06	330.00	4848.00	4495	20240119	-52.39	1954	20241025	9.52	4495	-52.39	20240119	1954	9.52	20241025	4495	-52.39	20240119	1954	9.52	20241025	0.77	N	064520	500	111 억	37790	N	N	N	N
148	20241105	140525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2135	20	2	0.95	26768455	12519	101.82	2115	2155	2105	2745	1485	2115	2138.23	0.17	-62	2198	2156	2123	2081	2048	2140	2065	112	630	500	1480	5	1	22351062	477	6.47	0.44	12	0.06	330.00	4848.00	4495	20240119	-52.50	1954	20241025	9.26	4495	-52.50	20240119	1954	9.26	20241025	4495	-52.50	20240119	1954	9.26	20241025	0.77	N	064520	500	111 억	37790	N	N	N	N
149	20241105	130527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2150	35	2	1.65	26083105	12199	99.22	2115	2155	2105	2745	1485	2115	2138.13	0.17	-361	2198	2156	2123	2081	2048	2140	2065	112	630	500	1480	5	1	22351062	481	6.52	0.44	12	0.05	330.00	4848.00	4495	20240119	-52.17	1954	20241025	10.03	4495	-52.17	20240119	1954	10.03	20241025	4495	-52.17	20240119	1954	10.03	20241025	0.77	N	064520	500	111 억	37790	N	N	N	N
150	20241105	120524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2145	30	2	1.42	19485695	9128	74.24	2115	2150	2105	2745	1485	2115	2134.72	0.17	-426	2198	2156	2123	2081	2048	2140	2065	112	630	500	1480	5	1	22351062	479	6.50	0.44	12	0.04	330.00	4848.00	4495	20240119	-52.28	1954	20241025	9.77	4495	-52.28	20240119	1954	9.77	20241025	4495	-52.28	20240119	1954	9.77	20241025	0.77	N	064520	500	111 억	37790	N	N	N	N
151	20241105	110515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2140	25	2	1.18	8688205	4095	33.31	2115	2140	2105	2745	1485	2115	2121.66	0.17	-405	2198	2156	2123	2081	2048	2140	2065	112	630	500	1480	5	1	22351062	478	6.48	0.44	12	0.02	330.00	4848.00	4495	20240119	-52.39	1954	20241025	9.52	4495	-52.39	20240119	1954	9.52	20241025	4495	-52.39	20240119	1954	9.52	20241025	0.77	N	064520	500	111 억	37790	N	N	N	N
152	20241105	100523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2130	15	2	0.71	5443025	2575	20.94	2115	2140	2105	2745	1485	2115	2113.80	0.17	-249	2198	2156	2123	2081	2048	2140	2065	112	630	500	1480	5	1	22351062	476	6.45	0.44	12	0.01	330.00	4848.00	4495	20240119	-52.61	1954	20241025	9.01	4495	-52.61	20240119	1954	9.01	20241025	4495	-52.61	20240119	1954	9.01	20241025	0.77	N	064520	500	111 억	37790	N	N	N	N
153	20241105	090521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2110	-5	5	-0.24	33835	16	0.13	2115	2115	2110	2745	1485	2115	2114.69	0.17	-13	2198	2156	2123	2081	2048	2140	2065	112	630	500	1480	5	1	22351062	472	6.39	0.44	12	0.00	330.00	4848.00	4495	20240119	-53.06	1954	20241025	7.98	4495	-53.06	20240119	1954	7.98	20241025	4495	-53.06	20240119	1954	7.98	20241025	0.77	N	064520	500	111 억	37790	N	N	N	N
154	20241104	160518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2115	-35	5	-1.63	26319200	12295	219.71	2145	2165	2090	2795	1505	2150	2140.64	0.17	-1158	2196	2172	2126	2102	2056	2185	2115	112	645	500	1500	5	1	22351062	473	6.41	0.44	12	0.06	330.00	4848.00	4495	20240119	-52.95	1954	20241025	8.24	4495	-52.95	20240119	1954	8.24	20241025	4495	-52.95	20240119	1954	8.24	20241025	0.77	N	064520	500	111 억	38948	N	N	N	N
155	20241104	150528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2145	-5	5	-0.23	24863900	11607	207.42	2145	2165	2090	2795	1505	2150	2142.15	0.17	-1151	2196	2172	2126	2102	2056	2185	2115	112	645	500	1500	5	1	22351062	479	6.50	0.44	12	0.05	330.00	4848.00	4495	20240119	-52.28	1954	20241025	9.77	4495	-52.28	20240119	1954	9.77	20241025	4495	-52.28	20240119	1954	9.77	20241025	0.77	N	064520	500	111 억	38948	N	N	N	N
156	20241104	140519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2135	-15	5	-0.70	24535420	11453	204.66	2145	2165	2090	2795	1505	2150	2142.27	0.17	-999	2196	2172	2126	2102	2056	2185	2115	112	645	500	1500	5	1	22351062	477	6.47	0.44	12	0.05	330.00	4848.00	4495	20240119	-52.50	1954	20241025	9.26	4495	-52.50	20240119	1954	9.26	20241025	4495	-52.50	20240119	1954	9.26	20241025	0.77	N	064520	500	111 억	38948	N	N	N	N
157	20241104	130502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2155	5	2	0.23	23286900	10866	194.17	2145	2165	2090	2795	1505	2150	2143.10	0.17	-716	2196	2172	2126	2102	2056	2185	2115	112	645	500	1500	5	1	22351062	482	6.53	0.44	12	0.05	330.00	4848.00	4495	20240119	-52.06	1954	20241025	10.29	4495	-52.06	20240119	1954	10.29	20241025	4495	-52.06	20240119	1954	10.29	20241025	0.77	N	064520	500	111 억	38948	N	N	N	N
158	20241104	120511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2155	5	2	0.23	23213670	10832	193.57	2145	2165	2090	2795	1505	2150	2143.06	0.17	-703	2196	2172	2126	2102	2056	2185	2115	112	645	500	1500	5	1	22351062	482	6.53	0.44	12	0.05	330.00	4848.00	4495	20240119	-52.06	1954	20241025	10.29	4495	-52.06	20240119	1954	10.29	20241025	4495	-52.06	20240119	1954	10.29	20241025	0.77	N	064520	500	111 억	38948	N	N	N	N
159	20241104	110508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2160	10	2	0.47	20116900	9381	167.64	2145	2165	2090	2795	1505	2150	2144.43	0.17	-1201	2196	2172	2126	2102	2056	2185	2115	112	645	500	1500	5	1	22351062	483	6.55	0.45	12	0.04	330.00	4848.00	4495	20240119	-51.95	1954	20241025	10.54	4495	-51.95	20240119	1954	10.54	20241025	4495	-51.95	20240119	1954	10.54	20241025	0.77	N	064520	500	111 억	38948	N	N	N	N
160	20241104	100503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2160	10	2	0.47	17986440	8393	149.98	2145	2165	2090	2795	1505	2150	2143.03	0.17	-1064	2196	2172	2126	2102	2056	2185	2115	112	645	500	1500	5	1	22351062	483	6.55	0.45	12	0.04	330.00	4848.00	4495	20240119	-51.95	1954	20241025	10.54	4495	-51.95	20240119	1954	10.54	20241025	4495	-51.95	20240119	1954	10.54	20241025	0.77	N	064520	500	111 억	38948	N	N	N	N
161	20241104	090509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2130	-20	5	-0.93	448595	212	3.79	2145	2145	2110	2795	1505	2150	2116.01	0.17	88	2196	2172	2126	2102	2056	2185	2115	112	645	500	1500	5	1	22351062	476	6.45	0.44	12	0.00	330.00	4848.00	4495	20240119	-52.61	1954	20241025	9.01	4495	-52.61	20240119	1954	9.01	20241025	4495	-52.61	20240119	1954	9.01	20241025	0.77	N	064520	500	111 억	38948	N	N	N	N
162	20241101	160453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2150	20	2	0.94	11832565	5595	52.96	2115	2150	2080	2765	1495	2130	2114.80	0.18	-966	2216	2172	2106	2062	1996	2195	2085	112	635	500	1490	5	1	22351062	481	6.52	0.44	12	0.03	330.00	4848.00	4495	20240119	-52.17	1954	20241025	10.03	4495	-52.17	20240119	1954	10.03	20241025	4495	-52.17	20240119	1954	10.03	20241025	0.77	N	064520	500	111 억	39893	N	N	N	N
163	20241101	150504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2120	-10	5	-0.47	9561510	4537	42.94	2115	2135	2080	2765	1495	2130	2107.45	0.18	-821	2216	2172	2106	2062	1996	2195	2085	112	635	500	1490	5	1	22351062	474	6.42	0.44	12	0.02	330.00	4848.00	4495	20240119	-52.84	1954	20241025	8.50	4495	-52.84	20240119	1954	8.50	20241025	4495	-52.84	20240119	1954	8.50	20241025	0.77	N	064520	500	111 억	39893	N	N	N	N
164	20241101	140454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2100	-30	5	-1.41	7589370	3600	34.07	2115	2135	2080	2765	1495	2130	2108.16	0.18	-753	2216	2172	2106	2062	1996	2195	2085	112	635	500	1490	5	1	22351062	469	6.36	0.43	12	0.02	330.00	4848.00	4495	20240119	-53.28	1954	20241025	7.47	4495	-53.28	20240119	1954	7.47	20241025	4495	-53.28	20240119	1954	7.47	20241025	0.77	N	064520	500	111 억	39893	N	N	N	N
165	20241101	130546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2100	-30	5	-1.41	5993975	2840	26.88	2115	2135	2080	2765	1495	2130	2110.55	0.18	-797	2216	2172	2106	2062	1996	2195	2085	112	635	500	1490	5	1	22351062	469	6.36	0.43	12	0.01	330.00	4848.00	4495	20240119	-53.28	1954	20241025	7.47	4495	-53.28	20240119	1954	7.47	20241025	4495	-53.28	20240119	1954	7.47	20241025	0.77	N	064520	500	111 억	39893	N	N	N	N
166	20241101	120546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2125	-5	5	-0.23	5854005	2774	26.26	2115	2130	2080	2765	1495	2130	2110.31	0.18	-790	2216	2172	2106	2062	1996	2195	2085	112	635	500	1490	5	1	22351062	475	6.44	0.44	12	0.01	330.00	4848.00	4495	20240119	-52.73	1954	20241025	8.75	4495	-52.73	20240119	1954	8.75	20241025	4495	-52.73	20240119	1954	8.75	20241025	0.77	N	064520	500	111 억	39893	N	N	N	N
167	20241101	110544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2120	-10	5	-0.47	3313970	1580	14.96	2115	2120	2080	2765	1495	2130	2097.45	0.18	-545	2216	2172	2106	2062	1996	2195	2085	112	635	500	1490	5	1	22351062	474	6.42	0.44	12	0.01	330.00	4848.00	4495	20240119	-52.84	1954	20241025	8.50	4495	-52.84	20240119	1954	8.50	20241025	4495	-52.84	20240119	1954	8.50	20241025	0.77	N	064520	500	111 억	39893	N	N	N	N
168	20241101	100546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2110	-20	5	-0.94	2363735	1131	10.71	2115	2115	2080	2765	1495	2130	2089.95	0.18	-267	2216	2172	2106	2062	1996	2195	2085	112	635	500	1490	5	1	22351062	472	6.39	0.44	12	0.01	330.00	4848.00	4495	20240119	-53.06	1954	20241025	7.98	4495	-53.06	20240119	1954	7.98	20241025	4495	-53.06	20240119	1954	7.98	20241025	0.77	N	064520	500	111 억	39893	N	N	N	N
169	20241101	090544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2080	-50	5	-2.35	332935	159	1.50	2115	2115	2080	2765	1495	2130	2093.93	0.18	-156	2216	2172	2106	2062	1996	2195	2085	112	635	500	1490	5	1	22351062	465	6.30	0.43	12	0.00	330.00	4848.00	4495	20240119	-53.73	1954	20241025	6.45	4495	-53.73	20240119	1954	6.45	20241025	4495	-53.73	20240119	1954	6.45	20241025	0.77	N	064520	500	111 억	39893	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History