KissMeData/094970/price/prices-20241101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	160803	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2785	-120	5	-4.13	482313855	171882	479.18	2905	2905	2760	3775	2035	2905	2806.35	5.05	-39235	2995	2950	2925	2880	2855	2937	2867	84	870	500	2030	5	1	16748240	466	2.07	0.38	12	1.03	1346.00	7327.00	7360	20240306	-62.16	2760	20241129	0.91	7360	-62.16	20240306	2760	0.91	20241129	7360	-62.16	20240306	2760	0.91	20241129	2.82	N	094970	500	83 억	846564	N	N	N	N
3	20241129	150822	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2795	-110	5	-3.79	459204100	163593	456.07	2905	2905	2760	3775	2035	2905	2806.99	5.05	-37941	2995	2950	2925	2880	2855	2937	2867	84	870	500	2030	5	1	16748240	468	2.08	0.38	12	0.98	1346.00	7327.00	7360	20240306	-62.02	2760	20241129	1.27	7360	-62.02	20240306	2760	1.27	20241129	7360	-62.02	20240306	2760	1.27	20241129	2.82	N	094970	500	83 억	846564	N	N	N	N
4	20241129	140824	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2830	-75	5	-2.58	400706055	142732	397.91	2905	2905	2760	3775	2035	2905	2807.40	5.05	-33416	2995	2950	2925	2880	2855	2937	2867	84	870	500	2030	5	1	16748240	474	2.10	0.39	12	0.85	1346.00	7327.00	7360	20240306	-61.55	2760	20241129	2.54	7360	-61.55	20240306	2760	2.54	20241129	7360	-61.55	20240306	2760	2.54	20241129	2.82	N	094970	500	83 억	846564	N	N	N	N
5	20241129	130821	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2785	-120	5	-4.13	310037245	110771	308.81	2905	2905	2760	3775	2035	2905	2798.90	5.05	-24954	2995	2950	2925	2880	2855	2937	2867	84	870	500	2030	5	1	16748240	466	2.07	0.38	12	0.66	1346.00	7327.00	7360	20240306	-62.16	2760	20241129	0.91	7360	-62.16	20240306	2760	0.91	20241129	7360	-62.16	20240306	2760	0.91	20241129	2.82	N	094970	500	83 억	846564	N	N	N	N
6	20241129	120823	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2775	-130	5	-4.48	275169055	98272	273.97	2905	2905	2760	3775	2035	2905	2800.08	5.05	-27217	2995	2950	2925	2880	2855	2937	2867	84	870	500	2030	5	1	16748240	465	2.06	0.38	12	0.59	1346.00	7327.00	7360	20240306	-62.30	2760	20241129	0.54	7360	-62.30	20240306	2760	0.54	20241129	7360	-62.30	20240306	2760	0.54	20241129	2.82	N	094970	500	83 억	846564	N	N	N	N
7	20241129	110825	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2790	-115	5	-3.96	157411465	55756	155.44	2905	2905	2770	3775	2035	2905	2823.22	5.05	-27704	2995	2950	2925	2880	2855	2937	2867	84	870	500	2030	5	1	16748240	467	2.07	0.38	12	0.33	1346.00	7327.00	7360	20240306	-62.09	2770	20241129	0.72	7360	-62.09	20240306	2770	0.72	20241129	7360	-62.09	20240306	2770	0.72	20241129	2.82	N	094970	500	83 억	846564	N	N	N	N
8	20241129	100819	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2785	-120	5	-4.13	132184200	46724	130.26	2905	2905	2770	3775	2035	2905	2829.04	5.05	-23905	2995	2950	2925	2880	2855	2937	2867	84	870	500	2030	5	1	16748240	466	2.07	0.38	12	0.28	1346.00	7327.00	7360	20240306	-62.16	2770	20241129	0.54	7360	-62.16	20240306	2770	0.54	20241129	7360	-62.16	20240306	2770	0.54	20241129	2.82	N	094970	500	83 억	846564	N	N	N	N
9	20241129	090822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2860	-45	5	-1.55	22097695	7677	21.40	2905	2905	2860	3775	2035	2905	2878.43	5.05	-5702	2995	2950	2925	2880	2855	2937	2867	84	870	500	2030	5	1	16748240	479	2.12	0.39	12	0.05	1346.00	7327.00	7360	20240306	-61.14	2770	20241114	3.25	7360	-61.14	20240306	2770	3.25	20241114	7360	-61.14	20240306	2770	3.25	20241114	2.82	N	094970	500	83 억	846564	N	N	N	N
10	20241128	160810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2905	-20	5	-0.68	103293290	35416	21.03	2920	2970	2900	3800	2050	2925	2916.57	5.10	-7477	3048	2986	2953	2891	2858	2970	2875	84	875	500	2040	5	1	16748240	487	2.16	0.40	12	0.21	1346.00	7327.00	7360	20240306	-60.53	2770	20241114	4.87	7360	-60.53	20240306	2770	4.87	20241114	7360	-60.53	20240306	2770	4.87	20241114	2.85	N	094970	500	83 억	854022	N	N	N	N
11	20241128	150827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2915	-10	5	-0.34	93876930	32175	19.11	2920	2970	2900	3800	2050	2925	2917.70	5.10	-6833	3048	2986	2953	2891	2858	2970	2875	84	875	500	2040	5	1	16748240	488	2.17	0.40	12	0.19	1346.00	7327.00	7360	20240306	-60.39	2770	20241114	5.23	7360	-60.39	20240306	2770	5.23	20241114	7360	-60.39	20240306	2770	5.23	20241114	2.85	N	094970	500	83 억	854022	N	N	N	N
12	20241128	140824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2925	0	3	0.00	84186090	28850	17.13	2920	2970	2900	3800	2050	2925	2918.06	5.10	-6982	3048	2986	2953	2891	2858	2970	2875	84	875	500	2040	5	1	16748240	490	2.17	0.40	12	0.17	1346.00	7327.00	7360	20240306	-60.26	2770	20241114	5.60	7360	-60.26	20240306	2770	5.60	20241114	7360	-60.26	20240306	2770	5.60	20241114	2.85	N	094970	500	83 억	854022	N	N	N	N
13	20241128	130823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2920	-5	5	-0.17	67337690	23072	13.70	2920	2970	2900	3800	2050	2925	2918.59	5.10	-7607	3048	2986	2953	2891	2858	2970	2875	84	875	500	2040	5	1	16748240	489	2.17	0.40	12	0.14	1346.00	7327.00	7360	20240306	-60.33	2770	20241114	5.42	7360	-60.33	20240306	2770	5.42	20241114	7360	-60.33	20240306	2770	5.42	20241114	2.85	N	094970	500	83 억	854022	N	N	N	N
14	20241128	120826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2925	0	3	0.00	65610460	22479	13.35	2920	2970	2900	3800	2050	2925	2918.74	5.10	-7413	3048	2986	2953	2891	2858	2970	2875	84	875	500	2040	5	1	16748240	490	2.17	0.40	12	0.13	1346.00	7327.00	7360	20240306	-60.26	2770	20241114	5.60	7360	-60.26	20240306	2770	5.60	20241114	7360	-60.26	20240306	2770	5.60	20241114	2.85	N	094970	500	83 억	854022	N	N	N	N
15	20241128	110828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2915	-10	5	-0.34	39387545	13472	8.00	2920	2970	2900	3800	2050	2925	2923.66	5.10	-6218	3048	2986	2953	2891	2858	2970	2875	84	875	500	2040	5	1	16748240	488	2.17	0.40	12	0.08	1346.00	7327.00	7360	20240306	-60.39	2770	20241114	5.23	7360	-60.39	20240306	2770	5.23	20241114	7360	-60.39	20240306	2770	5.23	20241114	2.85	N	094970	500	83 억	854022	N	N	N	N
16	20241128	100825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2940	15	2	0.51	19850555	6760	4.01	2920	2970	2910	3800	2050	2925	2936.47	5.10	-2684	3048	2986	2953	2891	2858	2970	2875	84	875	500	2040	5	1	16748240	492	2.18	0.40	12	0.04	1346.00	7327.00	7360	20240306	-60.05	2770	20241114	6.14	7360	-60.05	20240306	2770	6.14	20241114	7360	-60.05	20240306	2770	6.14	20241114	2.85	N	094970	500	83 억	854022	N	N	N	N
17	20241128	090822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2940	15	2	0.51	885090	303	0.18	2920	2940	2915	3800	2050	2925	2921.09	5.10	109	3048	2986	2953	2891	2858	2970	2875	84	875	500	2040	5	1	16748240	492	2.18	0.40	12	0.00	1346.00	7327.00	7360	20240306	-60.05	2770	20241114	6.14	7360	-60.05	20240306	2770	6.14	20241114	7360	-60.05	20240306	2770	6.14	20241114	2.85	N	094970	500	83 억	854022	N	N	N	N
18	20241127	160804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2925	-95	5	-3.15	496797240	168363	238.16	3015	3015	2920	3925	2115	3020	2950.75	5.33	-39598	3083	3051	2988	2956	2893	3067	2972	84	905	500	2110	5	1	16748240	490	2.17	0.40	12	1.01	1346.00	7327.00	7360	20240306	-60.26	2770	20241114	5.60	7360	-60.26	20240306	2770	5.60	20241114	7360	-60.26	20240306	2770	5.60	20241114	2.85	N	094970	500	83 억	893319	N	N	N	N
19	20241127	150819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2945	-75	5	-2.48	460942775	156145	220.88	3015	3015	2920	3925	2115	3020	2952.02	5.33	-36607	3083	3051	2988	2956	2893	3067	2972	84	905	500	2110	5	1	16748240	493	2.19	0.40	12	0.93	1346.00	7327.00	7360	20240306	-59.99	2770	20241114	6.32	7360	-59.99	20240306	2770	6.32	20241114	7360	-59.99	20240306	2770	6.32	20241114	2.85	N	094970	500	83 억	893319	N	N	N	N
20	20241127	140818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2975	-45	5	-1.49	381139570	129119	182.65	3015	3015	2920	3925	2115	3020	2951.85	5.33	-19639	3083	3051	2988	2956	2893	3067	2972	84	905	500	2110	5	1	16748240	498	2.21	0.41	12	0.77	1346.00	7327.00	7360	20240306	-59.58	2770	20241114	7.40	7360	-59.58	20240306	2770	7.40	20241114	7360	-59.58	20240306	2770	7.40	20241114	2.85	N	094970	500	83 억	893319	N	N	N	N
21	20241127	130813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2965	-55	5	-1.82	362527415	122850	173.78	3015	3015	2920	3925	2115	3020	2950.98	5.33	-16811	3083	3051	2988	2956	2893	3067	2972	84	905	500	2110	5	1	16748240	497	2.20	0.40	12	0.73	1346.00	7327.00	7360	20240306	-59.71	2770	20241114	7.04	7360	-59.71	20240306	2770	7.04	20241114	7360	-59.71	20240306	2770	7.04	20241114	2.85	N	094970	500	83 억	893319	N	N	N	N
22	20241127	120820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2960	-60	5	-1.99	354978160	120301	170.18	3015	3015	2920	3925	2115	3020	2950.75	5.33	-16623	3083	3051	2988	2956	2893	3067	2972	84	905	500	2110	5	1	16748240	496	2.20	0.40	12	0.72	1346.00	7327.00	7360	20240306	-59.78	2770	20241114	6.86	7360	-59.78	20240306	2770	6.86	20241114	7360	-59.78	20240306	2770	6.86	20241114	2.85	N	094970	500	83 억	893319	N	N	N	N
23	20241127	110817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2950	-70	5	-2.32	328381265	111298	157.44	3015	3015	2920	3925	2115	3020	2950.47	5.33	-18348	3083	3051	2988	2956	2893	3067	2972	84	905	500	2110	5	1	16748240	494	2.19	0.40	12	0.66	1346.00	7327.00	7360	20240306	-59.92	2770	20241114	6.50	7360	-59.92	20240306	2770	6.50	20241114	7360	-59.92	20240306	2770	6.50	20241114	2.85	N	094970	500	83 억	893319	N	N	N	N
24	20241127	100817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2960	-60	5	-1.99	103477240	35154	49.73	3015	3015	2920	3925	2115	3020	2943.54	5.33	-14596	3083	3051	2988	2956	2893	3067	2972	84	905	500	2110	5	1	16748240	496	2.20	0.40	12	0.21	1346.00	7327.00	7360	20240306	-59.78	2770	20241114	6.86	7360	-59.78	20240306	2770	6.86	20241114	7360	-59.78	20240306	2770	6.86	20241114	2.85	N	094970	500	83 억	893319	N	N	N	N
25	20241127	090815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2990	-30	5	-0.99	3559435	1187	1.68	3015	3015	2990	3925	2115	3020	2998.68	5.33	-1137	3083	3051	2988	2956	2893	3067	2972	84	905	500	2110	5	1	16748240	501	2.22	0.41	12	0.01	1346.00	7327.00	7360	20240306	-59.38	2770	20241114	7.94	7360	-59.38	20240306	2770	7.94	20241114	7360	-59.38	20240306	2770	7.94	20241114	2.85	N	094970	500	83 억	893319	N	N	N	N
26	20241126	160805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3020	70	2	2.37	209408925	70687	146.91	2950	3020	2925	3835	2065	2950	2962.52	5.27	10083	3060	3005	2940	2885	2820	3032	2912	84	885	500	2060	5	1	16748240	506	2.24	0.41	12	0.42	1346.00	7327.00	7360	20240306	-58.97	2770	20241114	9.03	7360	-58.97	20240306	2770	9.03	20241114	7360	-58.97	20240306	2770	9.03	20241114	2.85	N	094970	500	83 억	883408	N	N	N	N
27	20241126	150813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3010	60	2	2.03	202796110	68490	142.34	2950	3015	2925	3835	2065	2950	2961.05	5.27	9846	3060	3005	2940	2885	2820	3032	2912	84	885	500	2060	5	1	16748240	504	2.24	0.41	12	0.41	1346.00	7327.00	7360	20240306	-59.10	2770	20241114	8.66	7360	-59.10	20240306	2770	8.66	20241114	7360	-59.10	20240306	2770	8.66	20241114	2.85	N	094970	500	83 억	883408	N	N	N	N
28	20241126	140811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2995	45	2	1.53	188648465	63782	132.56	2950	2995	2925	3835	2065	2950	2957.78	5.27	8980	3060	3005	2940	2885	2820	3032	2912	84	885	500	2060	5	1	16748240	502	2.23	0.41	12	0.38	1346.00	7327.00	7360	20240306	-59.31	2770	20241114	8.12	7360	-59.31	20240306	2770	8.12	20241114	7360	-59.31	20240306	2770	8.12	20241114	2.85	N	094970	500	83 억	883408	N	N	N	N
29	20241126	130810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2930	-20	5	-0.68	108113285	36661	76.19	2950	2980	2925	3835	2065	2950	2948.98	5.27	8013	3060	3005	2940	2885	2820	3032	2912	84	885	500	2060	5	1	16748240	491	2.18	0.40	12	0.22	1346.00	7327.00	7360	20240306	-60.19	2770	20241114	5.78	7360	-60.19	20240306	2770	5.78	20241114	7360	-60.19	20240306	2770	5.78	20241114	2.85	N	094970	500	83 억	883408	N	N	N	N
30	20241126	120816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2945	-5	5	-0.17	86073555	29130	60.54	2950	2980	2935	3835	2065	2950	2954.90	5.27	6425	3060	3005	2940	2885	2820	3032	2912	84	885	500	2060	5	1	16748240	493	2.19	0.40	12	0.17	1346.00	7327.00	7360	20240306	-59.99	2770	20241114	6.32	7360	-59.99	20240306	2770	6.32	20241114	7360	-59.99	20240306	2770	6.32	20241114	2.85	N	094970	500	83 억	883408	N	N	N	N
31	20241126	110820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2955	5	2	0.17	78107155	26421	54.91	2950	2980	2940	3835	2065	2950	2956.39	5.27	7169	3060	3005	2940	2885	2820	3032	2912	84	885	500	2060	5	1	16748240	495	2.20	0.40	12	0.16	1346.00	7327.00	7360	20240306	-59.85	2770	20241114	6.68	7360	-59.85	20240306	2770	6.68	20241114	7360	-59.85	20240306	2770	6.68	20241114	2.85	N	094970	500	83 억	883408	N	N	N	N
32	20241126	100823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2970	20	2	0.68	62192065	21024	43.69	2950	2980	2945	3835	2065	2950	2958.37	5.27	9090	3060	3005	2940	2885	2820	3032	2912	84	885	500	2060	5	1	16748240	497	2.21	0.41	12	0.13	1346.00	7327.00	7360	20240306	-59.65	2770	20241114	7.22	7360	-59.65	20240306	2770	7.22	20241114	7360	-59.65	20240306	2770	7.22	20241114	2.85	N	094970	500	83 억	883408	N	N	N	N
33	20241126	090815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2950	0	3	0.00	8600155	2914	6.06	2950	2980	2950	3835	2065	2950	2951.64	5.27	-1087	3060	3005	2940	2885	2820	3032	2912	84	885	500	2060	5	1	16748240	494	2.19	0.40	12	0.02	1346.00	7327.00	7360	20240306	-59.92	2770	20241114	6.50	7360	-59.92	20240306	2770	6.50	20241114	7360	-59.92	20240306	2770	6.50	20241114	2.85	N	094970	500	83 억	883408	N	N	N	N
34	20241125	160755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2950	75	2	2.61	141337080	48018	61.89	2875	2995	2875	3735	2015	2875	2943.65	5.20	12317	2961	2917	2896	2852	2831	2907	2842	84	860	500	2010	5	1	16748240	494	2.19	0.40	12	0.29	1346.00	7327.00	7360	20240306	-59.92	2770	20241114	6.50	7360	-59.92	20240306	2770	6.50	20241114	7360	-59.92	20240306	2770	6.50	20241114	2.83	N	094970	500	83 억	870841	N	N	N	N
35	20241125	150811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2975	100	2	3.48	125747005	42744	55.09	2875	2995	2875	3735	2015	2875	2942.12	5.20	11799	2961	2917	2896	2852	2831	2907	2842	84	860	500	2010	5	1	16748240	498	2.21	0.41	12	0.26	1346.00	7327.00	7360	20240306	-59.58	2770	20241114	7.40	7360	-59.58	20240306	2770	7.40	20241114	7360	-59.58	20240306	2770	7.40	20241114	2.83	N	094970	500	83 억	870841	N	N	N	N
36	20241125	140809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2945	70	2	2.43	96454300	32850	42.34	2875	2980	2875	3735	2015	2875	2936.51	5.20	9691	2961	2917	2896	2852	2831	2907	2842	84	860	500	2010	5	1	16748240	493	2.19	0.40	12	0.20	1346.00	7327.00	7360	20240306	-59.99	2770	20241114	6.32	7360	-59.99	20240306	2770	6.32	20241114	7360	-59.99	20240306	2770	6.32	20241114	2.83	N	094970	500	83 억	870841	N	N	N	N
37	20241125	130802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2970	95	2	3.30	83807320	28559	36.81	2875	2980	2875	3735	2015	2875	2934.88	5.20	8458	2961	2917	2896	2852	2831	2907	2842	84	860	500	2010	5	1	16748240	497	2.21	0.41	12	0.17	1346.00	7327.00	7360	20240306	-59.65	2770	20241114	7.22	7360	-59.65	20240306	2770	7.22	20241114	7360	-59.65	20240306	2770	7.22	20241114	2.83	N	094970	500	83 억	870841	N	N	N	N
38	20241125	120812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2975	100	2	3.48	71470505	24383	31.43	2875	2980	2875	3735	2015	2875	2931.54	5.20	9653	2961	2917	2896	2852	2831	2907	2842	84	860	500	2010	5	1	16748240	498	2.21	0.41	12	0.15	1346.00	7327.00	7360	20240306	-59.58	2770	20241114	7.40	7360	-59.58	20240306	2770	7.40	20241114	7360	-59.58	20240306	2770	7.40	20241114	2.83	N	094970	500	83 억	870841	N	N	N	N
39	20241125	110806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2945	70	2	2.43	59849610	20455	26.36	2875	2955	2875	3735	2015	2875	2926.33	5.20	11196	2961	2917	2896	2852	2831	2907	2842	84	860	500	2010	5	1	16748240	493	2.19	0.40	12	0.12	1346.00	7327.00	7360	20240306	-59.99	2770	20241114	6.32	7360	-59.99	20240306	2770	6.32	20241114	7360	-59.99	20240306	2770	6.32	20241114	2.83	N	094970	500	83 억	870841	N	N	N	N
40	20241125	100756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2950	75	2	2.61	46102285	15785	20.34	2875	2950	2875	3735	2015	2875	2921.12	5.20	10063	2961	2917	2896	2852	2831	2907	2842	84	860	500	2010	5	1	16748240	494	2.19	0.40	12	0.09	1346.00	7327.00	7360	20240306	-59.92	2770	20241114	6.50	7360	-59.92	20240306	2770	6.50	20241114	7360	-59.92	20240306	2770	6.50	20241114	2.83	N	094970	500	83 억	870841	N	N	N	N
41	20241125	090757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2910	35	2	1.22	9594580	3323	4.28	2875	2910	2875	3735	2015	2875	2887.97	5.20	185	2961	2917	2896	2852	2831	2907	2842	84	860	500	2010	5	1	16748240	487	2.16	0.40	12	0.02	1346.00	7327.00	7360	20240306	-60.46	2770	20241114	5.05	7360	-60.46	20240306	2770	5.05	20241114	7360	-60.46	20240306	2770	5.05	20241114	2.83	N	094970	500	83 억	870841	N	N	N	N
42	20241122	160715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2875	-35	5	-1.20	224700970	77582	121.87	2900	2940	2875	3780	2040	2910	2896.31	5.18	3304	2996	2952	2891	2847	2786	2975	2870	84	870	500	2030	5	1	16748240	482	2.14	0.39	12	0.46	1346.00	7327.00	7360	20240306	-60.94	2770	20241114	3.79	7360	-60.94	20240306	2770	3.79	20241114	7360	-60.94	20240306	2770	3.79	20241114	2.82	N	094970	500	83 억	867527	N	N	N	N
43	20241122	150724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2885	-25	5	-0.86	209142280	72181	113.38	2900	2940	2875	3780	2040	2910	2897.47	5.18	4862	2996	2952	2891	2847	2786	2975	2870	84	870	500	2030	5	1	16748240	483	2.14	0.39	12	0.43	1346.00	7327.00	7360	20240306	-60.80	2770	20241114	4.15	7360	-60.80	20240306	2770	4.15	20241114	7360	-60.80	20240306	2770	4.15	20241114	2.82	N	094970	500	83 억	867527	N	N	N	N
44	20241122	140726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2890	-20	5	-0.69	203835685	70343	110.49	2900	2940	2875	3780	2040	2910	2897.74	5.18	5287	2996	2952	2891	2847	2786	2975	2870	84	870	500	2030	5	1	16748240	484	2.15	0.39	12	0.42	1346.00	7327.00	7360	20240306	-60.73	2770	20241114	4.33	7360	-60.73	20240306	2770	4.33	20241114	7360	-60.73	20240306	2770	4.33	20241114	2.82	N	094970	500	83 억	867527	N	N	N	N
45	20241122	130724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2885	-25	5	-0.86	164574395	56715	89.09	2900	2940	2880	3780	2040	2910	2901.78	5.18	13296	2996	2952	2891	2847	2786	2975	2870	84	870	500	2030	5	1	16748240	483	2.14	0.39	12	0.34	1346.00	7327.00	7360	20240306	-60.80	2770	20241114	4.15	7360	-60.80	20240306	2770	4.15	20241114	7360	-60.80	20240306	2770	4.15	20241114	2.82	N	094970	500	83 억	867527	N	N	N	N
46	20241122	120728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2900	-10	5	-0.34	144393300	49749	78.15	2900	2940	2880	3780	2040	2910	2902.44	5.18	15708	2996	2952	2891	2847	2786	2975	2870	84	870	500	2030	5	1	16748240	486	2.15	0.40	12	0.30	1346.00	7327.00	7360	20240306	-60.60	2770	20241114	4.69	7360	-60.60	20240306	2770	4.69	20241114	7360	-60.60	20240306	2770	4.69	20241114	2.82	N	094970	500	83 억	867527	N	N	N	N
47	20241122	110721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2905	-5	5	-0.17	134431575	46323	72.76	2900	2940	2880	3780	2040	2910	2902.05	5.18	15833	2996	2952	2891	2847	2786	2975	2870	84	870	500	2030	5	1	16748240	487	2.16	0.40	12	0.28	1346.00	7327.00	7360	20240306	-60.53	2770	20241114	4.87	7360	-60.53	20240306	2770	4.87	20241114	7360	-60.53	20240306	2770	4.87	20241114	2.82	N	094970	500	83 억	867527	N	N	N	N
48	20241122	100734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2900	-10	5	-0.34	97521330	33578	52.74	2900	2940	2880	3780	2040	2910	2904.32	5.18	13768	2996	2952	2891	2847	2786	2975	2870	84	870	500	2030	5	1	16748240	486	2.15	0.40	12	0.20	1346.00	7327.00	7360	20240306	-60.60	2770	20241114	4.69	7360	-60.60	20240306	2770	4.69	20241114	7360	-60.60	20240306	2770	4.69	20241114	2.82	N	094970	500	83 억	867527	N	N	N	N
49	20241122	090728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2900	-10	5	-0.34	11698240	4033	6.34	2900	2910	2885	3780	2040	2910	2900.63	5.18	2192	2996	2952	2891	2847	2786	2975	2870	84	870	500	2030	5	1	16748240	486	2.15	0.40	12	0.02	1346.00	7327.00	7360	20240306	-60.60	2770	20241114	4.69	7360	-60.60	20240306	2770	4.69	20241114	7360	-60.60	20240306	2770	4.69	20241114	2.82	N	094970	500	83 억	867527	N	N	N	N
50	20241121	160721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2910	5	2	0.17	182985835	63453	43.83	2905	2935	2830	3775	2035	2905	2883.63	5.17	1442	3018	2961	2928	2871	2838	2945	2855	84	870	500	2030	5	1	16748240	487	2.16	0.40	12	0.38	1346.00	7327.00	7360	20240306	-60.46	2770	20241114	5.05	7360	-60.46	20240306	2770	5.05	20241114	7360	-60.46	20240306	2770	5.05	20241114	2.82	N	094970	500	83 억	866081	N	N	N	N
51	20241121	150736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2915	10	2	0.34	175458050	60861	42.04	2905	2935	2830	3775	2035	2905	2882.93	5.17	2245	3018	2961	2928	2871	2838	2945	2855	84	870	500	2030	5	1	16748240	488	2.17	0.40	12	0.36	1346.00	7327.00	7360	20240306	-60.39	2770	20241114	5.23	7360	-60.39	20240306	2770	5.23	20241114	7360	-60.39	20240306	2770	5.23	20241114	2.82	N	094970	500	83 억	866081	N	N	N	N
52	20241121	140737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2900	-5	5	-0.17	167799655	58218	40.22	2905	2935	2830	3775	2035	2905	2882.26	5.17	1562	3018	2961	2928	2871	2838	2945	2855	84	870	500	2030	5	1	16748240	486	2.15	0.40	12	0.35	1346.00	7327.00	7360	20240306	-60.60	2770	20241114	4.69	7360	-60.60	20240306	2770	4.69	20241114	7360	-60.60	20240306	2770	4.69	20241114	2.82	N	094970	500	83 억	866081	N	N	N	N
53	20241121	130728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2905	0	3	0.00	148520080	51581	35.63	2905	2935	2830	3775	2035	2905	2879.36	5.17	-1175	3018	2961	2928	2871	2838	2945	2855	84	870	500	2030	5	1	16748240	487	2.16	0.40	12	0.31	1346.00	7327.00	7360	20240306	-60.53	2770	20241114	4.87	7360	-60.53	20240306	2770	4.87	20241114	7360	-60.53	20240306	2770	4.87	20241114	2.82	N	094970	500	83 억	866081	N	N	N	N
54	20241121	120729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2900	-5	5	-0.17	128709960	44741	30.91	2905	2935	2830	3775	2035	2905	2876.78	5.17	-3129	3018	2961	2928	2871	2838	2945	2855	84	870	500	2030	5	1	16748240	486	2.15	0.40	12	0.27	1346.00	7327.00	7360	20240306	-60.60	2770	20241114	4.69	7360	-60.60	20240306	2770	4.69	20241114	7360	-60.60	20240306	2770	4.69	20241114	2.82	N	094970	500	83 억	866081	N	N	N	N
55	20241121	110731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2900	-5	5	-0.17	124902215	43426	30.00	2905	2935	2830	3775	2035	2905	2876.21	5.17	-3199	3018	2961	2928	2871	2838	2945	2855	84	870	500	2030	5	1	16748240	486	2.15	0.40	12	0.26	1346.00	7327.00	7360	20240306	-60.60	2770	20241114	4.69	7360	-60.60	20240306	2770	4.69	20241114	7360	-60.60	20240306	2770	4.69	20241114	2.82	N	094970	500	83 억	866081	N	N	N	N
56	20241121	100732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2875	-30	5	-1.03	84964360	29588	20.44	2905	2935	2830	3775	2035	2905	2871.58	5.17	-6253	3018	2961	2928	2871	2838	2945	2855	84	870	500	2030	5	1	16748240	482	2.14	0.39	12	0.18	1346.00	7327.00	7360	20240306	-60.94	2770	20241114	3.79	7360	-60.94	20240306	2770	3.79	20241114	7360	-60.94	20240306	2770	3.79	20241114	2.82	N	094970	500	83 억	866081	N	N	N	N
57	20241121	090732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2910	5	2	0.17	17010180	5862	4.05	2905	2935	2885	3775	2035	2905	2901.77	5.17	-934	3018	2961	2928	2871	2838	2945	2855	84	870	500	2030	5	1	16748240	487	2.16	0.40	12	0.04	1346.00	7327.00	7360	20240306	-60.46	2770	20241114	5.05	7360	-60.46	20240306	2770	5.05	20241114	7360	-60.46	20240306	2770	5.05	20241114	2.82	N	094970	500	83 억	866081	N	N	N	N
58	20241120	160725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2905	-65	5	-2.19	347849755	119115	123.68	2965	2985	2895	3860	2080	2970	2920.49	5.10	11703	3056	3012	2961	2917	2866	2987	2892	84	890	500	2070	5	1	16748240	487	2.16	0.40	12	0.71	1346.00	7327.00	7360	20240306	-60.53	2770	20241114	4.87	7360	-60.53	20240306	2770	4.87	20241114	7360	-60.53	20240306	2770	4.87	20241114	2.85	N	094970	500	83 억	854401	N	N	N	N
59	20241120	150735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2920	-50	5	-1.68	259018660	88505	91.90	2965	2985	2905	3860	2080	2970	2926.59	5.10	1285	3056	3012	2961	2917	2866	2987	2892	84	890	500	2070	5	1	16748240	489	2.17	0.40	12	0.53	1346.00	7327.00	7360	20240306	-60.33	2770	20241114	5.42	7360	-60.33	20240306	2770	5.42	20241114	7360	-60.33	20240306	2770	5.42	20241114	2.85	N	094970	500	83 억	854401	N	N	N	N
60	20241120	140737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2940	-30	5	-1.01	243076050	83054	86.24	2965	2985	2905	3860	2080	2970	2926.72	5.10	1215	3056	3012	2961	2917	2866	2987	2892	84	890	500	2070	5	1	16748240	492	2.18	0.40	12	0.50	1346.00	7327.00	7360	20240306	-60.05	2770	20241114	6.14	7360	-60.05	20240306	2770	6.14	20241114	7360	-60.05	20240306	2770	6.14	20241114	2.85	N	094970	500	83 억	854401	N	N	N	N
61	20241120	130738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2935	-35	5	-1.18	182768060	62505	64.90	2965	2985	2905	3860	2080	2970	2924.05	5.10	443	3056	3012	2961	2917	2866	2987	2892	84	890	500	2070	5	1	16748240	492	2.18	0.40	12	0.37	1346.00	7327.00	7360	20240306	-60.12	2770	20241114	5.96	7360	-60.12	20240306	2770	5.96	20241114	7360	-60.12	20240306	2770	5.96	20241114	2.85	N	094970	500	83 억	854401	N	N	N	N
62	20241120	120736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2935	-35	5	-1.18	131377920	44912	46.63	2965	2985	2905	3860	2080	2970	2925.22	5.10	-2369	3056	3012	2961	2917	2866	2987	2892	84	890	500	2070	5	1	16748240	492	2.18	0.40	12	0.27	1346.00	7327.00	7360	20240306	-60.12	2770	20241114	5.96	7360	-60.12	20240306	2770	5.96	20241114	7360	-60.12	20240306	2770	5.96	20241114	2.85	N	094970	500	83 억	854401	N	N	N	N
63	20241120	110738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2925	-45	5	-1.52	124678065	42628	44.26	2965	2985	2905	3860	2080	2970	2924.78	5.10	-3055	3056	3012	2961	2917	2866	2987	2892	84	890	500	2070	5	1	16748240	490	2.17	0.40	12	0.25	1346.00	7327.00	7360	20240306	-60.26	2770	20241114	5.60	7360	-60.26	20240306	2770	5.60	20241114	7360	-60.26	20240306	2770	5.60	20241114	2.85	N	094970	500	83 억	854401	N	N	N	N
64	20241120	100738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2930	-40	5	-1.35	90912295	31065	32.26	2965	2985	2905	3860	2080	2970	2926.51	5.10	-4512	3056	3012	2961	2917	2866	2987	2892	84	890	500	2070	5	1	16748240	491	2.18	0.40	12	0.19	1346.00	7327.00	7360	20240306	-60.19	2770	20241114	5.78	7360	-60.19	20240306	2770	5.78	20241114	7360	-60.19	20240306	2770	5.78	20241114	2.85	N	094970	500	83 억	854401	N	N	N	N
65	20241120	090736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2960	-10	5	-0.34	10026190	3380	3.51	2965	2985	2960	3860	2080	2970	2966.32	5.10	2025	3056	3012	2961	2917	2866	2987	2892	84	890	500	2070	5	1	16748240	496	2.20	0.40	12	0.02	1346.00	7327.00	7360	20240306	-59.78	2770	20241114	6.86	7360	-59.78	20240306	2770	6.86	20241114	7360	-59.78	20240306	2770	6.86	20241114	2.85	N	094970	500	83 억	854401	N	N	N	N
66	20241119	160656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2970	-20	5	-0.67	279781545	95189	92.93	3005	3005	2910	3885	2095	2990	2939.21	4.99	19090	3150	3070	3000	2920	2850	3035	2885	84	895	500	2090	5	1	16748240	497	2.21	0.41	12	0.57	1346.00	7327.00	7360	20240306	-59.65	2770	20241114	7.22	7360	-59.65	20240306	2770	7.22	20241114	7360	-59.65	20240306	2770	7.22	20241114	2.86	N	094970	500	83 억	835218	N	N	N	N
67	20241119	150708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2945	-45	5	-1.51	263036410	89527	87.40	3005	3005	2910	3885	2095	2990	2938.07	4.99	19747	3150	3070	3000	2920	2850	3035	2885	84	895	500	2090	5	1	16748240	493	2.19	0.40	12	0.53	1346.00	7327.00	7360	20240306	-59.99	2770	20241114	6.32	7360	-59.99	20240306	2770	6.32	20241114	7360	-59.99	20240306	2770	6.32	20241114	2.86	N	094970	500	83 억	835218	N	N	N	N
68	20241119	140706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2950	-40	5	-1.34	247311325	84182	82.18	3005	3005	2910	3885	2095	2990	2937.82	4.99	20469	3150	3070	3000	2920	2850	3035	2885	84	895	500	2090	5	1	16748240	494	2.19	0.40	12	0.50	1346.00	7327.00	7360	20240306	-59.92	2770	20241114	6.50	7360	-59.92	20240306	2770	6.50	20241114	7360	-59.92	20240306	2770	6.50	20241114	2.86	N	094970	500	83 억	835218	N	N	N	N
69	20241119	130708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2940	-50	5	-1.67	228277305	77718	75.87	3005	3005	2910	3885	2095	2990	2937.25	4.99	20350	3150	3070	3000	2920	2850	3035	2885	84	895	500	2090	5	1	16748240	492	2.18	0.40	12	0.46	1346.00	7327.00	7360	20240306	-60.05	2770	20241114	6.14	7360	-60.05	20240306	2770	6.14	20241114	7360	-60.05	20240306	2770	6.14	20241114	2.86	N	094970	500	83 억	835218	N	N	N	N
70	20241119	120700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2960	-30	5	-1.00	205333850	69911	68.25	3005	3005	2910	3885	2095	2990	2937.07	4.99	15797	3150	3070	3000	2920	2850	3035	2885	84	895	500	2090	5	1	16748240	496	2.20	0.40	12	0.42	1346.00	7327.00	7360	20240306	-59.78	2770	20241114	6.86	7360	-59.78	20240306	2770	6.86	20241114	7360	-59.78	20240306	2770	6.86	20241114	2.86	N	094970	500	83 억	835218	N	N	N	N
71	20241119	110710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2945	-45	5	-1.51	188972585	64340	62.81	3005	3005	2910	3885	2095	2990	2937.09	4.99	15149	3150	3070	3000	2920	2850	3035	2885	84	895	500	2090	5	1	16748240	493	2.19	0.40	12	0.38	1346.00	7327.00	7360	20240306	-59.99	2770	20241114	6.32	7360	-59.99	20240306	2770	6.32	20241114	7360	-59.99	20240306	2770	6.32	20241114	2.86	N	094970	500	83 억	835218	N	N	N	N
72	20241119	100728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2945	-45	5	-1.51	171780415	58506	57.12	3005	3005	2910	3885	2095	2990	2936.12	4.99	11905	3150	3070	3000	2920	2850	3035	2885	84	895	500	2090	5	1	16748240	493	2.19	0.40	12	0.35	1346.00	7327.00	7360	20240306	-59.99	2770	20241114	6.32	7360	-59.99	20240306	2770	6.32	20241114	7360	-59.99	20240306	2770	6.32	20241114	2.86	N	094970	500	83 억	835218	N	N	N	N
73	20241119	090721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2960	-30	5	-1.00	9572400	3206	3.13	3005	3005	2955	3885	2095	2990	2985.78	4.99	-856	3150	3070	3000	2920	2850	3035	2885	84	895	500	2090	5	1	16748240	496	2.20	0.40	12	0.02	1346.00	7327.00	7360	20240306	-59.78	2770	20241114	6.86	7360	-59.78	20240306	2770	6.86	20241114	7360	-59.78	20240306	2770	6.86	20241114	2.86	N	094970	500	83 억	835218	N	N	N	N
74	20241118	160700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2990	-30	5	-0.99	298559220	99893	75.13	3010	3080	2930	3925	2115	3020	2988.79	5.00	-2429	3183	3101	2938	2856	2693	3142	2897	84	905	500	2110	5	1	16748240	501	2.22	0.41	12	0.60	1346.00	7327.00	7360	20240306	-59.38	2770	20241114	7.94	7360	-59.38	20240306	2770	7.94	20241114	7360	-59.38	20240306	2770	7.94	20241114	2.82	N	094970	500	83 억	837394	N	N	N	N
75	20241118	150707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2990	-30	5	-0.99	283294655	94759	71.27	3010	3080	2930	3925	2115	3020	2989.63	5.00	-1373	3183	3101	2938	2856	2693	3142	2897	84	905	500	2110	5	1	16748240	501	2.22	0.41	12	0.57	1346.00	7327.00	7360	20240306	-59.38	2770	20241114	7.94	7360	-59.38	20240306	2770	7.94	20241114	7360	-59.38	20240306	2770	7.94	20241114	2.82	N	094970	500	83 억	837394	N	N	N	N
76	20241118	140710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3020	0	3	0.00	241704010	80744	60.73	3010	3080	2940	3925	2115	3020	2993.46	5.00	-2198	3183	3101	2938	2856	2693	3142	2897	84	905	500	2110	5	1	16748240	506	2.24	0.41	12	0.48	1346.00	7327.00	7360	20240306	-58.97	2770	20241114	9.03	7360	-58.97	20240306	2770	9.03	20241114	7360	-58.97	20240306	2770	9.03	20241114	2.82	N	094970	500	83 억	837394	N	N	N	N
77	20241118	130706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2970	-50	5	-1.66	187148590	62351	46.89	3010	3080	2940	3925	2115	3020	3001.53	5.00	-954	3183	3101	2938	2856	2693	3142	2897	84	905	500	2110	5	1	16748240	497	2.21	0.41	12	0.37	1346.00	7327.00	7360	20240306	-59.65	2770	20241114	7.22	7360	-59.65	20240306	2770	7.22	20241114	7360	-59.65	20240306	2770	7.22	20241114	2.82	N	094970	500	83 억	837394	N	N	N	N
78	20241118	120709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2990	-30	5	-0.99	139171480	46153	34.71	3010	3080	2950	3925	2115	3020	3015.44	5.00	-5955	3183	3101	2938	2856	2693	3142	2897	84	905	500	2110	5	1	16748240	501	2.22	0.41	12	0.28	1346.00	7327.00	7360	20240306	-59.38	2770	20241114	7.94	7360	-59.38	20240306	2770	7.94	20241114	7360	-59.38	20240306	2770	7.94	20241114	2.82	N	094970	500	83 억	837394	N	N	N	N
79	20241118	110709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3030	10	2	0.33	116673320	38674	29.09	3010	3080	2950	3925	2115	3020	3016.84	5.00	-3267	3183	3101	2938	2856	2693	3142	2897	84	905	500	2110	5	1	16748240	507	2.25	0.41	12	0.23	1346.00	7327.00	7360	20240306	-58.83	2770	20241114	9.39	7360	-58.83	20240306	2770	9.39	20241114	7360	-58.83	20240306	2770	9.39	20241114	2.82	N	094970	500	83 억	837394	N	N	N	N
80	20241118	100701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3070	50	2	1.66	74222235	24745	18.61	3010	3070	2950	3925	2115	3020	2999.48	5.00	4061	3183	3101	2938	2856	2693	3142	2897	84	905	500	2110	5	1	16748240	514	2.28	0.42	12	0.15	1346.00	7327.00	7360	20240306	-58.29	2770	20241114	10.83	7360	-58.29	20240306	2770	10.83	20241114	7360	-58.29	20240306	2770	10.83	20241114	2.82	N	094970	500	83 억	837394	N	N	N	N
81	20241118	090701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2965	-55	5	-1.82	13646820	4562	3.43	3010	3010	2960	3925	2115	3020	2991.41	5.00	-1201	3183	3101	2938	2856	2693	3142	2897	84	905	500	2110	5	1	16748240	497	2.20	0.40	12	0.03	1346.00	7327.00	7360	20240306	-59.71	2770	20241114	7.04	7360	-59.71	20240306	2770	7.04	20241114	7360	-59.71	20240306	2770	7.04	20241114	2.82	N	094970	500	83 억	837394	N	N	N	N
82	20241115	160722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3020	200	2	7.09	380818495	132961	42.32	2820	3020	2775	3665	1975	2820	2864.12	5.08	-16536	3266	3042	2906	2682	2546	2975	2615	84	845	500	1970	5	1	16748240	506	2.24	0.41	12	0.79	1346.00	7327.00	7360	20240306	-58.97	2770	20241114	9.03	7360	-58.97	20240306	2770	9.03	20241114	7360	-58.97	20240306	2770	9.03	20241114	2.80	N	094970	500	83 억	850788	N	N	N	N
83	20241115	150742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2985	165	2	5.85	357685970	125285	39.87	2820	3010	2775	3665	1975	2820	2854.98	5.08	-14065	3266	3042	2906	2682	2546	2975	2615	84	845	500	1970	5	1	16748240	500	2.22	0.41	12	0.75	1346.00	7327.00	7360	20240306	-59.44	2770	20241114	7.76	7360	-59.44	20240306	2770	7.76	20241114	7360	-59.44	20240306	2770	7.76	20241114	2.80	N	094970	500	83 억	850788	N	N	N	N
84	20241115	140735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2930	110	2	3.90	314360995	110755	35.25	2820	2960	2775	3665	1975	2820	2838.35	5.08	-8223	3266	3042	2906	2682	2546	2975	2615	84	845	500	1970	5	1	16748240	491	2.18	0.40	12	0.66	1346.00	7327.00	7360	20240306	-60.19	2770	20241114	5.78	7360	-60.19	20240306	2770	5.78	20241114	7360	-60.19	20240306	2770	5.78	20241114	2.80	N	094970	500	83 억	850788	N	N	N	N
85	20241115	130736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2910	90	2	3.19	273760155	96798	30.81	2820	2950	2775	3665	1975	2820	2828.16	5.08	-10034	3266	3042	2906	2682	2546	2975	2615	84	845	500	1970	5	1	16748240	487	2.16	0.40	12	0.58	1346.00	7327.00	7360	20240306	-60.46	2770	20241114	5.05	7360	-60.46	20240306	2770	5.05	20241114	7360	-60.46	20240306	2770	5.05	20241114	2.80	N	094970	500	83 억	850788	N	N	N	N
86	20241115	120740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2825	5	2	0.18	246825920	87451	27.83	2820	2865	2775	3665	1975	2820	2822.45	5.08	-13626	3266	3042	2906	2682	2546	2975	2615	84	845	500	1970	5	1	16748240	473	2.10	0.39	12	0.52	1346.00	7327.00	7360	20240306	-61.62	2770	20241114	1.99	7360	-61.62	20240306	2770	1.99	20241114	7360	-61.62	20240306	2770	1.99	20241114	2.80	N	094970	500	83 억	850788	N	N	N	N
87	20241115	110721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2825	5	2	0.18	204567535	72533	23.08	2820	2865	2775	3665	1975	2820	2820.34	5.08	-14176	3266	3042	2906	2682	2546	2975	2615	84	845	500	1970	5	1	16748240	473	2.10	0.39	12	0.43	1346.00	7327.00	7360	20240306	-61.62	2770	20241114	1.99	7360	-61.62	20240306	2770	1.99	20241114	7360	-61.62	20240306	2770	1.99	20241114	2.80	N	094970	500	83 억	850788	N	N	N	N
88	20241115	100721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2805	-15	5	-0.53	141923045	50307	16.01	2820	2865	2790	3665	1975	2820	2821.14	5.08	-20169	3266	3042	2906	2682	2546	2975	2615	84	845	500	1970	5	1	16748240	470	2.08	0.38	12	0.30	1346.00	7327.00	7360	20240306	-61.89	2770	20241114	1.26	7360	-61.89	20240306	2770	1.26	20241114	7360	-61.89	20240306	2770	1.26	20241114	2.80	N	094970	500	83 억	850788	N	N	N	N
89	20241115	090705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2840	20	2	0.71	32998475	11697	3.72	2820	2850	2800	3665	1975	2820	2821.11	5.08	-6003	3266	3042	2906	2682	2546	2975	2615	84	845	500	1970	5	1	16748240	476	2.11	0.39	12	0.07	1346.00	7327.00	7360	20240306	-61.41	2770	20241114	2.53	7360	-61.41	20240306	2770	2.53	20241114	7360	-61.41	20240306	2770	2.53	20241114	2.80	N	094970	500	83 억	850788	N	N	N	N
90	20241114	160715	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2870	-135	5	-4.49	844948140	292412	177.33	3025	3130	2770	3905	2105	3005	2889.58	4.73	56427	3208	3106	3033	2931	2858	3070	2895	84	900	500	2100	5	1	16748240	481	2.13	0.39	12	1.75	1346.00	7327.00	7360	20240306	-61.01	2770	20241114	3.61	7360	-61.01	20240306	2770	3.61	20241114	7360	-61.01	20240306	2770	3.61	20241114	2.58	N	094970	500	83 억	792108	N	N	N	N
91	20241114	150719	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2875	-130	5	-4.33	788179275	272776	165.43	3025	3130	2770	3905	2105	3005	2889.47	4.73	59226	3208	3106	3033	2931	2858	3070	2895	84	900	500	2100	5	1	16748240	482	2.14	0.39	12	1.63	1346.00	7327.00	7360	20240306	-60.94	2770	20241114	3.79	7360	-60.94	20240306	2770	3.79	20241114	7360	-60.94	20240306	2770	3.79	20241114	2.58	N	094970	500	83 억	792108	N	N	N	N
92	20241114	140714	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2985	-20	5	-0.67	183916570	60707	36.82	3025	3130	2960	3905	2105	3005	3029.58	4.73	-13232	3208	3106	3033	2931	2858	3070	2895	84	900	500	2100	5	1	16748240	500	2.22	0.41	12	0.36	1346.00	7327.00	7360	20240306	-59.44	2960	20241114	0.84	7360	-59.44	20240306	2960	0.84	20241114	7360	-59.44	20240306	2960	0.84	20241114	2.58	N	094970	500	83 억	792108	N	N	N	N
93	20241114	130715	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2970	-35	5	-1.16	175894505	58027	35.19	3025	3130	2960	3905	2105	3005	3031.25	4.73	-12650	3208	3106	3033	2931	2858	3070	2895	84	900	500	2100	5	1	16748240	497	2.21	0.41	12	0.35	1346.00	7327.00	7360	20240306	-59.65	2960	20241114	0.34	7360	-59.65	20240306	2960	0.34	20241114	7360	-59.65	20240306	2960	0.34	20241114	2.58	N	094970	500	83 억	792108	N	N	N	N
94	20241114	120714	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2985	-20	5	-0.67	152632080	50235	30.47	3025	3130	2960	3905	2105	3005	3038.36	4.73	-13676	3208	3106	3033	2931	2858	3070	2895	84	900	500	2100	5	1	16748240	500	2.22	0.41	12	0.30	1346.00	7327.00	7360	20240306	-59.44	2960	20241114	0.84	7360	-59.44	20240306	2960	0.84	20241114	7360	-59.44	20240306	2960	0.84	20241114	2.58	N	094970	500	83 억	792108	N	N	N	N
95	20241114	110714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3105	100	2	3.33	92367275	30190	18.31	3025	3130	2980	3905	2105	3005	3059.53	4.73	-10205	3208	3106	3033	2931	2858	3070	2895	84	900	500	2100	5	1	16748240	520	2.31	0.42	12	0.18	1346.00	7327.00	7360	20240306	-57.81	2960	20241113	4.90	7360	-57.81	20240306	2960	4.90	20241113	7360	-57.81	20240306	2960	4.90	20241113	2.58	N	094970	500	83 억	792108	N	N	N	N
96	20241114	100735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2980	-25	5	-0.83	5626985	1876	1.14	3025	3025	2980	3905	2105	3005	2999.46	4.73	-1257	3208	3106	3033	2931	2858	3070	2895	84	900	500	2100	5	1	16748240	499	2.21	0.41	12	0.01	1346.00	7327.00	7360	20240306	-59.51	2960	20241113	0.68	7360	-59.51	20240306	2960	0.68	20241113	7360	-59.51	20240306	2960	0.68	20241113	2.58	N	094970	500	83 억	792108	N	N	N	N
97	20241114	090710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3005	0	3	0.00	0	0	0.00	0	0	0	3905	2105	3005	0.00	4.73	0	3208	3106	3033	2931	2858	3070	2895	84	900	500	2100	5	1	16748240	503	2.23	0.41	12	0.00	1346.00	7327.00	7360	20240306	-59.17	2960	20241113	1.52	7360	-59.17	20240306	2960	1.52	20241113	7360	-59.17	20240306	2960	1.52	20241113	2.58	N	094970	500	83 억	792108	N	N	N	N
98	20241113	160422	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3005	-95	5	-3.06	500337290	164589	64.31	3050	3135	2960	4030	2170	3100	3047.82	4.81	-13242	3420	3260	3180	3020	2940	3220	2980	84	930	500	2170	5	1	16748240	503	2.23	0.41	12	0.98	1346.00	7327.00	7360	20240306	-59.17	2960	20241113	1.52	7360	-59.17	20240306	2960	1.52	20241113	7360	-59.17	20240306	2960	1.52	20241113	2.37	N	094970	500	83 억	804789	N	N	N	N
99	20241113	150446	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2995	-105	5	-3.39	377820205	123765	48.36	3050	3135	2960	4030	2170	3100	3052.72	4.81	-12865	3420	3260	3180	3020	2940	3220	2980	84	930	500	2170	5	1	16748240	502	2.23	0.41	12	0.74	1346.00	7327.00	7360	20240306	-59.31	2960	20241113	1.18	7360	-59.31	20240306	2960	1.18	20241113	7360	-59.31	20240306	2960	1.18	20241113	2.37	N	094970	500	83 억	804789	N	N	N	N
100	20241113	140445	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3035	-65	5	-2.10	317094345	103545	40.46	3050	3135	2960	4030	2170	3100	3062.38	4.81	-14344	3420	3260	3180	3020	2940	3220	2980	84	930	500	2170	5	1	16748240	508	2.25	0.41	12	0.62	1346.00	7327.00	7360	20240306	-58.76	2960	20241113	2.53	7360	-58.76	20240306	2960	2.53	20241113	7360	-58.76	20240306	2960	2.53	20241113	2.37	N	094970	500	83 억	804789	N	N	N	N
101	20241113	130441	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3015	-85	5	-2.74	294860180	96217	37.59	3050	3135	2960	4030	2170	3100	3064.53	4.81	-11855	3420	3260	3180	3020	2940	3220	2980	84	930	500	2170	5	1	16748240	505	2.24	0.41	12	0.57	1346.00	7327.00	7360	20240306	-59.04	2960	20241113	1.86	7360	-59.04	20240306	2960	1.86	20241113	7360	-59.04	20240306	2960	1.86	20241113	2.37	N	094970	500	83 억	804789	N	N	N	N
102	20241113	120438	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3040	-60	5	-1.94	271483360	88455	34.56	3050	3135	2960	4030	2170	3100	3069.17	4.81	-13774	3420	3260	3180	3020	2940	3220	2980	84	930	500	2170	5	1	16748240	509	2.26	0.41	12	0.53	1346.00	7327.00	7360	20240306	-58.70	2960	20241113	2.70	7360	-58.70	20240306	2960	2.70	20241113	7360	-58.70	20240306	2960	2.70	20241113	2.37	N	094970	500	83 억	804789	N	N	N	N
103	20241113	110437	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3070	-30	5	-0.97	166908515	53967	21.09	3050	3135	3050	4030	2170	3100	3092.79	4.81	-6782	3420	3260	3180	3020	2940	3220	2980	84	930	500	2170	5	1	16748240	514	2.28	0.42	12	0.32	1346.00	7327.00	7360	20240306	-58.29	3050	20241113	0.66	7360	-58.29	20240306	3050	0.66	20241113	7360	-58.29	20240306	3050	0.66	20241113	2.37	N	094970	500	83 억	804789	N	N	N	N
104	20241113	100436	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3115	15	2	0.48	109624120	35364	13.82	3050	3135	3050	4030	2170	3100	3099.88	4.81	1606	3420	3260	3180	3020	2940	3220	2980	84	930	500	2170	5	1	16748240	522	2.31	0.43	12	0.21	1346.00	7327.00	7360	20240306	-57.68	3050	20241113	2.13	7360	-57.68	20240306	3050	2.13	20241113	7360	-57.68	20240306	3050	2.13	20241113	2.37	N	094970	500	83 억	804789	N	N	N	N
105	20241113	090430	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3115	15	2	0.48	30321195	9852	3.85	3050	3120	3050	4030	2170	3100	3077.67	4.81	3692	3420	3260	3180	3020	2940	3220	2980	84	930	500	2170	5	1	16748240	522	2.31	0.43	12	0.06	1346.00	7327.00	7360	20240306	-57.68	3050	20241113	2.13	7360	-57.68	20240306	3050	2.13	20241113	7360	-57.68	20240306	3050	2.13	20241113	2.37	N	094970	500	83 억	804789	N	N	N	N
106	20241112	160651	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3100	-255	5	-7.60	813097430	255731	163.55	3340	3340	3100	4360	2350	3355	3179.23	4.95	-24333	3501	3427	3356	3282	3211	3392	3247	84	1005	500	2340	5	1	16748240	519	2.30	0.42	12	1.53	1346.00	7327.00	7360	20240306	-57.88	3100	20241112	0.00	7360	-57.88	20240306	3100	0.00	20241112	7360	-57.88	20240306	3100	0.00	20241112	2.33	N	094970	500	83 억	828411	N	N	N	N
107	20241112	150654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3180	-175	5	-5.22	746198880	234213	149.79	3340	3340	3130	4360	2350	3355	3185.17	4.95	-21538	3501	3427	3356	3282	3211	3392	3247	84	1005	500	2340	5	1	16748240	533	2.36	0.43	12	1.40	1346.00	7327.00	7360	20240306	-56.79	3110	20241025	2.25	7360	-56.79	20240306	3110	2.25	20241025	7360	-56.79	20240306	3110	2.25	20241025	2.33	N	094970	500	83 억	828411	N	N	N	N
108	20241112	140702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3180	-175	5	-5.22	590726575	184848	118.22	3340	3340	3150	4360	2350	3355	3194.77	4.95	-18113	3501	3427	3356	3282	3211	3392	3247	84	1005	500	2340	5	1	16748240	533	2.36	0.43	12	1.10	1346.00	7327.00	7360	20240306	-56.79	3110	20241025	2.25	7360	-56.79	20240306	3110	2.25	20241025	7360	-56.79	20240306	3110	2.25	20241025	2.33	N	094970	500	83 억	828411	N	N	N	N
109	20241112	130659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3215	-140	5	-4.17	434331465	135620	86.74	3340	3340	3150	4360	2350	3355	3201.29	4.95	-18590	3501	3427	3356	3282	3211	3392	3247	84	1005	500	2340	5	1	16748240	538	2.39	0.44	12	0.81	1346.00	7327.00	7360	20240306	-56.32	3110	20241025	3.38	7360	-56.32	20240306	3110	3.38	20241025	7360	-56.32	20240306	3110	3.38	20241025	2.33	N	094970	500	83 억	828411	N	N	N	N
110	20241112	120657	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3200	-155	5	-4.62	378951485	118221	75.61	3340	3340	3150	4360	2350	3355	3204.02	4.95	-16221	3501	3427	3356	3282	3211	3392	3247	84	1005	500	2340	5	1	16748240	536	2.38	0.44	12	0.71	1346.00	7327.00	7360	20240306	-56.52	3110	20241025	2.89	7360	-56.52	20240306	3110	2.89	20241025	7360	-56.52	20240306	3110	2.89	20241025	2.33	N	094970	500	83 억	828411	N	N	N	N
111	20241112	110656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3200	-155	5	-4.62	332072225	103549	66.23	3340	3340	3150	4360	2350	3355	3205.29	4.95	-17638	3501	3427	3356	3282	3211	3392	3247	84	1005	500	2340	5	1	16748240	536	2.38	0.44	12	0.62	1346.00	7327.00	7360	20240306	-56.52	3110	20241025	2.89	7360	-56.52	20240306	3110	2.89	20241025	7360	-56.52	20240306	3110	2.89	20241025	2.33	N	094970	500	83 억	828411	N	N	N	N
112	20241112	100655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3185	-170	5	-5.07	277069735	86339	55.22	3340	3340	3150	4360	2350	3355	3207.17	4.95	-15135	3501	3427	3356	3282	3211	3392	3247	84	1005	500	2340	5	1	16748240	533	2.37	0.43	12	0.52	1346.00	7327.00	7360	20240306	-56.73	3110	20241025	2.41	7360	-56.73	20240306	3110	2.41	20241025	7360	-56.73	20240306	3110	2.41	20241025	2.33	N	094970	500	83 억	828411	N	N	N	N
113	20241112	090654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3270	-85	5	-2.53	24690470	7460	4.77	3340	3340	3270	4360	2350	3355	3301.70	4.95	-4811	3501	3427	3356	3282	3211	3392	3247	84	1005	500	2340	5	1	16748240	548	2.43	0.45	12	0.04	1346.00	7327.00	7360	20240306	-55.57	3110	20241025	5.14	7360	-55.57	20240306	3110	5.14	20241025	7360	-55.57	20240306	3110	5.14	20241025	2.33	N	094970	500	83 억	828411	N	N	N	N
114	20241111	160650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3355	-75	5	-2.19	520494650	156016	308.05	3430	3430	3285	4455	2405	3430	3336.05	5.03	-14791	3600	3515	3435	3350	3270	3557	3392	84	1025	500	2400	5	1	16748240	562	2.49	0.46	12	0.93	1346.00	7327.00	7360	20240306	-54.42	3110	20241025	7.88	7360	-54.42	20240306	3110	7.88	20241025	7360	-54.42	20240306	3110	7.88	20241025	2.41	N	094970	500	83 억	842850	N	N	N	N
115	20241111	150710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3350	-80	5	-2.33	512145805	153504	303.09	3430	3430	3285	4455	2405	3430	3336.26	5.03	-14154	3600	3515	3435	3350	3270	3557	3392	84	1025	500	2400	5	1	16748240	561	2.49	0.46	12	0.92	1346.00	7327.00	7360	20240306	-54.48	3110	20241025	7.72	7360	-54.48	20240306	3110	7.72	20241025	7360	-54.48	20240306	3110	7.72	20241025	2.41	N	094970	500	83 억	842850	N	N	N	N
116	20241111	140701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3350	-80	5	-2.33	490240220	146921	290.09	3430	3430	3285	4455	2405	3430	3336.65	5.03	-13594	3600	3515	3435	3350	3270	3557	3392	84	1025	500	2400	5	1	16748240	561	2.49	0.46	12	0.88	1346.00	7327.00	7360	20240306	-54.48	3110	20241025	7.72	7360	-54.48	20240306	3110	7.72	20241025	7360	-54.48	20240306	3110	7.72	20241025	2.41	N	094970	500	83 억	842850	N	N	N	N
117	20241111	130657	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3365	-65	5	-1.90	452067740	135482	267.50	3430	3430	3285	4455	2405	3430	3336.62	5.03	-14055	3600	3515	3435	3350	3270	3557	3392	84	1025	500	2400	5	1	16748240	564	2.50	0.46	12	0.81	1346.00	7327.00	7360	20240306	-54.28	3110	20241025	8.20	7360	-54.28	20240306	3110	8.20	20241025	7360	-54.28	20240306	3110	8.20	20241025	2.41	N	094970	500	83 억	842850	N	N	N	N
118	20241111	120655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3365	-65	5	-1.90	424478150	127265	251.28	3430	3430	3285	4455	2405	3430	3335.26	5.03	-16220	3600	3515	3435	3350	3270	3557	3392	84	1025	500	2400	5	1	16748240	564	2.50	0.46	12	0.76	1346.00	7327.00	7360	20240306	-54.28	3110	20241025	8.20	7360	-54.28	20240306	3110	8.20	20241025	7360	-54.28	20240306	3110	8.20	20241025	2.41	N	094970	500	83 억	842850	N	N	N	N
119	20241111	110652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3350	-80	5	-2.33	394634420	118350	233.68	3430	3430	3285	4455	2405	3430	3334.33	5.03	-20251	3600	3515	3435	3350	3270	3557	3392	84	1025	500	2400	5	1	16748240	561	2.49	0.46	12	0.71	1346.00	7327.00	7360	20240306	-54.48	3110	20241025	7.72	7360	-54.48	20240306	3110	7.72	20241025	7360	-54.48	20240306	3110	7.72	20241025	2.41	N	094970	500	83 억	842850	N	N	N	N
120	20241111	100650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3285	-145	5	-4.23	302081890	90514	178.72	3430	3430	3285	4455	2405	3430	3337.22	5.03	-28407	3600	3515	3435	3350	3270	3557	3392	84	1025	500	2400	5	1	16748240	550	2.44	0.45	12	0.54	1346.00	7327.00	7360	20240306	-55.37	3110	20241025	5.63	7360	-55.37	20240306	3110	5.63	20241025	7360	-55.37	20240306	3110	5.63	20241025	2.41	N	094970	500	83 억	842850	N	N	N	N
121	20241111	090648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3365	-65	5	-1.90	74871140	22151	43.74	3430	3430	3360	4455	2405	3430	3379.63	5.03	-335	3600	3515	3435	3350	3270	3557	3392	84	1025	500	2400	5	1	16748240	564	2.50	0.46	12	0.13	1346.00	7327.00	7360	20240306	-54.28	3110	20241025	8.20	7360	-54.28	20240306	3110	8.20	20241025	7360	-54.28	20240306	3110	8.20	20241025	2.41	N	094970	500	83 억	842850	N	N	N	N
122	20241108	160642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3430	70	2	2.08	173101120	50647	89.01	3360	3520	3355	4365	2355	3360	3417.94	5.02	2452	3573	3466	3383	3276	3193	3520	3330	84	1005	500	2350	5	1	16748240	574	2.55	0.47	12	0.30	1346.00	7327.00	7360	20240306	-53.40	3110	20241025	10.29	7360	-53.40	20240306	3110	10.29	20241025	7360	-53.40	20240306	3110	10.29	20241025	2.50	N	094970	500	83 억	840198	N	N	N	N
123	20241108	150651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3390	30	2	0.89	161904115	47370	83.25	3360	3520	3355	4365	2355	3360	3418.10	5.02	3492	3573	3466	3383	3276	3193	3520	3330	84	1005	500	2350	5	1	16748240	568	2.52	0.46	12	0.28	1346.00	7327.00	7360	20240306	-53.94	3110	20241025	9.00	7360	-53.94	20240306	3110	9.00	20241025	7360	-53.94	20240306	3110	9.00	20241025	2.50	N	094970	500	83 억	840198	N	N	N	N
124	20241108	140649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3400	40	2	1.19	155459915	45468	79.90	3360	3520	3355	4365	2355	3360	3419.36	5.02	3640	3573	3466	3383	3276	3193	3520	3330	84	1005	500	2350	5	1	16748240	569	2.53	0.46	12	0.27	1346.00	7327.00	7360	20240306	-53.80	3110	20241025	9.32	7360	-53.80	20240306	3110	9.32	20241025	7360	-53.80	20240306	3110	9.32	20241025	2.50	N	094970	500	83 억	840198	N	N	N	N
125	20241108	130651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3420	60	2	1.79	114436120	33358	58.62	3360	3520	3355	4365	2355	3360	3430.96	5.02	5122	3573	3466	3383	3276	3193	3520	3330	84	1005	500	2350	5	1	16748240	573	2.54	0.47	12	0.20	1346.00	7327.00	7360	20240306	-53.53	3110	20241025	9.97	7360	-53.53	20240306	3110	9.97	20241025	7360	-53.53	20240306	3110	9.97	20241025	2.50	N	094970	500	83 억	840198	N	N	N	N
126	20241108	120650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3415	55	2	1.64	103617565	30193	53.06	3360	3520	3355	4365	2355	3360	3432.31	5.02	7322	3573	3466	3383	3276	3193	3520	3330	84	1005	500	2350	5	1	16748240	572	2.54	0.47	12	0.18	1346.00	7327.00	7360	20240306	-53.60	3110	20241025	9.81	7360	-53.60	20240306	3110	9.81	20241025	7360	-53.60	20240306	3110	9.81	20241025	2.50	N	094970	500	83 억	840198	N	N	N	N
127	20241108	110650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3430	70	2	2.08	98110010	28585	50.23	3360	3520	3355	4365	2355	3360	3432.72	5.02	8540	3573	3466	3383	3276	3193	3520	3330	84	1005	500	2350	5	1	16748240	574	2.55	0.47	12	0.17	1346.00	7327.00	7360	20240306	-53.40	3110	20241025	10.29	7360	-53.40	20240306	3110	10.29	20241025	7360	-53.40	20240306	3110	10.29	20241025	2.50	N	094970	500	83 억	840198	N	N	N	N
128	20241108	100700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3455	95	2	2.83	67003895	19500	34.27	3360	3520	3355	4365	2355	3360	3436.87	5.02	9792	3573	3466	3383	3276	3193	3520	3330	84	1005	500	2350	5	1	16748240	579	2.57	0.47	12	0.12	1346.00	7327.00	7360	20240306	-53.06	3110	20241025	11.09	7360	-53.06	20240306	3110	11.09	20241025	7360	-53.06	20240306	3110	11.09	20241025	2.50	N	094970	500	83 억	840198	N	N	N	N
129	20241108	090643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3480	120	2	3.57	45249640	13228	23.25	3360	3480	3355	4365	2355	3360	3421.66	5.02	7749	3573	3466	3383	3276	3193	3520	3330	84	1005	500	2350	5	1	16748240	583	2.59	0.47	12	0.08	1346.00	7327.00	7360	20240306	-52.72	3110	20241025	11.90	7360	-52.72	20240306	3110	11.90	20241025	7360	-52.72	20240306	3110	11.90	20241025	2.50	N	094970	500	83 억	840198	N	N	N	N
130	20241107	160646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3360	15	2	0.45	191957455	56896	47.58	3355	3490	3300	4345	2345	3345	3374.05	5.02	41	3678	3511	3428	3261	3178	3470	3220	84	1000	500	2340	5	1	16748240	563	2.50	0.46	12	0.34	1346.00	7327.00	7360	20240306	-54.35	3110	20241025	8.04	7360	-54.35	20240306	3110	8.04	20241025	7360	-54.35	20240306	3110	8.04	20241025	2.45	N	094970	500	83 억	840171	N	N	N	N
131	20241107	150647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3385	40	2	1.20	186998470	55421	46.34	3355	3490	3300	4345	2345	3345	3374.37	5.02	234	3678	3511	3428	3261	3178	3470	3220	84	1000	500	2340	5	1	16748240	567	2.51	0.46	12	0.33	1346.00	7327.00	7360	20240306	-54.01	3110	20241025	8.84	7360	-54.01	20240306	3110	8.84	20241025	7360	-54.01	20240306	3110	8.84	20241025	2.45	N	094970	500	83 억	840171	N	N	N	N
132	20241107	140649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3385	40	2	1.20	180968200	53634	44.85	3355	3490	3300	4345	2345	3345	3374.36	5.02	65	3678	3511	3428	3261	3178	3470	3220	84	1000	500	2340	5	1	16748240	567	2.51	0.46	12	0.32	1346.00	7327.00	7360	20240306	-54.01	3110	20241025	8.84	7360	-54.01	20240306	3110	8.84	20241025	7360	-54.01	20240306	3110	8.84	20241025	2.45	N	094970	500	83 억	840171	N	N	N	N
133	20241107	130650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3365	20	2	0.60	178543345	52916	44.25	3355	3490	3300	4345	2345	3345	3374.32	5.02	255	3678	3511	3428	3261	3178	3470	3220	84	1000	500	2340	5	1	16748240	564	2.50	0.46	12	0.32	1346.00	7327.00	7360	20240306	-54.28	3110	20241025	8.20	7360	-54.28	20240306	3110	8.20	20241025	7360	-54.28	20240306	3110	8.20	20241025	2.45	N	094970	500	83 억	840171	N	N	N	N
134	20241107	120648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3400	55	2	1.64	154556475	45803	38.30	3355	3490	3300	4345	2345	3345	3374.65	5.02	-138	3678	3511	3428	3261	3178	3470	3220	84	1000	500	2340	5	1	16748240	569	2.53	0.46	12	0.27	1346.00	7327.00	7360	20240306	-53.80	3110	20241025	9.32	7360	-53.80	20240306	3110	9.32	20241025	7360	-53.80	20240306	3110	9.32	20241025	2.45	N	094970	500	83 억	840171	N	N	N	N
135	20241107	110646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3355	10	2	0.30	137953010	40881	34.18	3355	3490	3300	4345	2345	3345	3374.81	5.02	-854	3678	3511	3428	3261	3178	3470	3220	84	1000	500	2340	5	1	16748240	562	2.49	0.46	12	0.24	1346.00	7327.00	7360	20240306	-54.42	3110	20241025	7.88	7360	-54.42	20240306	3110	7.88	20241025	7360	-54.42	20240306	3110	7.88	20241025	2.45	N	094970	500	83 억	840171	N	N	N	N
136	20241107	100646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3385	40	2	1.20	128054290	37929	31.72	3355	3490	3300	4345	2345	3345	3376.51	5.02	-950	3678	3511	3428	3261	3178	3470	3220	84	1000	500	2340	5	1	16748240	567	2.51	0.46	12	0.23	1346.00	7327.00	7360	20240306	-54.01	3110	20241025	8.84	7360	-54.01	20240306	3110	8.84	20241025	7360	-54.01	20240306	3110	8.84	20241025	2.45	N	094970	500	83 억	840171	N	N	N	N
137	20241107	090646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3390	45	2	1.35	16249270	4790	4.01	3355	3445	3355	4345	2345	3345	3396.89	5.02	942	3678	3511	3428	3261	3178	3470	3220	84	1000	500	2340	5	1	16748240	568	2.52	0.46	12	0.03	1346.00	7327.00	7360	20240306	-53.94	3110	20241025	9.00	7360	-53.94	20240306	3110	9.00	20241025	7360	-53.94	20240306	3110	9.00	20241025	2.45	N	094970	500	83 억	840171	N	N	N	N
138	20241106	160650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3345	-200	5	-5.64	413564145	119586	164.51	3550	3595	3345	4605	2485	3545	3458.28	4.97	7991	3611	3577	3511	3477	3411	3595	3495	84	1060	500	2480	5	1	16748240	560	2.49	0.46	12	0.71	1346.00	7327.00	7360	20240306	-54.55	3110	20241025	7.56	7360	-54.55	20240306	3110	7.56	20241025	7360	-54.55	20240306	3110	7.56	20241025	2.30	N	094970	500	83 억	832127	N	N	N	N
139	20241106	150710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3415	-130	5	-3.67	367076735	105760	145.49	3550	3595	3380	4605	2485	3545	3470.83	4.97	8596	3611	3577	3511	3477	3411	3595	3495	84	1060	500	2480	5	1	16748240	572	2.54	0.47	12	0.63	1346.00	7327.00	7360	20240306	-53.60	3110	20241025	9.81	7360	-53.60	20240306	3110	9.81	20241025	7360	-53.60	20240306	3110	9.81	20241025	2.30	N	094970	500	83 억	832127	N	N	N	N
140	20241106	140704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3405	-140	5	-3.95	345901920	99543	136.94	3550	3595	3380	4605	2485	3545	3474.88	4.97	10813	3611	3577	3511	3477	3411	3595	3495	84	1060	500	2480	5	1	16748240	570	2.53	0.46	12	0.59	1346.00	7327.00	7360	20240306	-53.74	3110	20241025	9.49	7360	-53.74	20240306	3110	9.49	20241025	7360	-53.74	20240306	3110	9.49	20241025	2.30	N	094970	500	83 억	832127	N	N	N	N
141	20241106	130712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3430	-115	5	-3.24	195933315	55475	76.31	3550	3595	3420	4605	2485	3545	3531.92	4.97	-17501	3611	3577	3511	3477	3411	3595	3495	84	1060	500	2480	5	1	16748240	574	2.55	0.47	12	0.33	1346.00	7327.00	7360	20240306	-53.40	3110	20241025	10.29	7360	-53.40	20240306	3110	10.29	20241025	7360	-53.40	20240306	3110	10.29	20241025	2.30	N	094970	500	83 억	832127	N	N	N	N
142	20241106	120649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3515	-30	5	-0.85	165820900	46773	64.34	3550	3595	3490	4605	2485	3545	3545.23	4.97	-15517	3611	3577	3511	3477	3411	3595	3495	84	1060	500	2480	5	1	16748240	589	2.61	0.48	12	0.28	1346.00	7327.00	7360	20240306	-52.24	3110	20241025	13.02	7360	-52.24	20240306	3110	13.02	20241025	7360	-52.24	20240306	3110	13.02	20241025	2.30	N	094970	500	83 억	832127	N	N	N	N
143	20241106	110654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3575	30	2	0.85	101907910	28699	39.48	3550	3595	3510	4605	2485	3545	3550.93	4.97	-3066	3611	3577	3511	3477	3411	3595	3495	84	1060	500	2480	5	1	16748240	599	2.66	0.49	12	0.17	1346.00	7327.00	7360	20240306	-51.43	3110	20241025	14.95	7360	-51.43	20240306	3110	14.95	20241025	7360	-51.43	20240306	3110	14.95	20241025	2.30	N	094970	500	83 억	832127	N	N	N	N
144	20241106	100658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3595	50	2	1.41	75895735	21393	29.43	3550	3595	3510	4605	2485	3545	3547.69	4.97	-1419	3611	3577	3511	3477	3411	3595	3495	84	1060	500	2480	5	1	16748240	602	2.67	0.49	12	0.13	1346.00	7327.00	7360	20240306	-51.15	3110	20241025	15.59	7360	-51.15	20240306	3110	15.59	20241025	7360	-51.15	20240306	3110	15.59	20241025	2.30	N	094970	500	83 억	832127	N	N	N	N
145	20241106	090653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3550	5	2	0.14	14010165	3960	5.45	3550	3550	3510	4605	2485	3545	3537.88	4.97	197	3611	3577	3511	3477	3411	3595	3495	84	1060	500	2480	5	1	16748240	595	2.64	0.48	12	0.02	1346.00	7327.00	7360	20240306	-51.77	3110	20241025	14.15	7360	-51.77	20240306	3110	14.15	20241025	7360	-51.77	20240306	3110	14.15	20241025	2.30	N	094970	500	83 억	832127	N	N	N	N
146	20241105	160633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3545	70	2	2.01	255014225	72679	37.96	3475	3545	3445	4515	2435	3475	3509.25	5.04	-12065	3678	3576	3403	3301	3128	3627	3352	84	1040	500	2430	5	1	16748240	594	2.63	0.48	12	0.43	1346.00	7327.00	7360	20240306	-51.83	3110	20241025	13.99	7360	-51.83	20240306	3110	13.99	20241025	7360	-51.83	20240306	3110	13.99	20241025	2.37	N	094970	500	83 억	844284	N	N	N	N
147	20241105	150646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3530	55	2	1.58	213920490	61055	31.89	3475	3545	3445	4515	2435	3475	3504.22	5.04	-10064	3678	3576	3403	3301	3128	3627	3352	84	1040	500	2430	5	1	16748240	591	2.62	0.48	12	0.36	1346.00	7327.00	7360	20240306	-52.04	3110	20241025	13.50	7360	-52.04	20240306	3110	13.50	20241025	7360	-52.04	20240306	3110	13.50	20241025	2.37	N	094970	500	83 억	844284	N	N	N	N
148	20241105	140643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3530	55	2	1.58	196435480	56101	29.30	3475	3545	3445	4515	2435	3475	3501.94	5.04	-8636	3678	3576	3403	3301	3128	3627	3352	84	1040	500	2430	5	1	16748240	591	2.62	0.48	12	0.33	1346.00	7327.00	7360	20240306	-52.04	3110	20241025	13.50	7360	-52.04	20240306	3110	13.50	20241025	7360	-52.04	20240306	3110	13.50	20241025	2.37	N	094970	500	83 억	844284	N	N	N	N
149	20241105	130645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3500	25	2	0.72	176954685	50549	26.40	3475	3545	3445	4515	2435	3475	3501.18	5.04	-7175	3678	3576	3403	3301	3128	3627	3352	84	1040	500	2430	5	1	16748240	586	2.60	0.48	12	0.30	1346.00	7327.00	7360	20240306	-52.45	3110	20241025	12.54	7360	-52.45	20240306	3110	12.54	20241025	7360	-52.45	20240306	3110	12.54	20241025	2.37	N	094970	500	83 억	844284	N	N	N	N
150	20241105	120641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3535	60	2	1.73	158769480	45364	23.69	3475	3545	3445	4515	2435	3475	3500.47	5.04	-5828	3678	3576	3403	3301	3128	3627	3352	84	1040	500	2430	5	1	16748240	592	2.63	0.48	12	0.27	1346.00	7327.00	7360	20240306	-51.97	3110	20241025	13.67	7360	-51.97	20240306	3110	13.67	20241025	7360	-51.97	20240306	3110	13.67	20241025	2.37	N	094970	500	83 억	844284	N	N	N	N
151	20241105	110632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3515	40	2	1.15	128054940	36659	19.15	3475	3530	3445	4515	2435	3475	3493.65	5.04	-6153	3678	3576	3403	3301	3128	3627	3352	84	1040	500	2430	5	1	16748240	589	2.61	0.48	12	0.22	1346.00	7327.00	7360	20240306	-52.24	3110	20241025	13.02	7360	-52.24	20240306	3110	13.02	20241025	7360	-52.24	20240306	3110	13.02	20241025	2.37	N	094970	500	83 억	844284	N	N	N	N
152	20241105	100640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3475	0	3	0.00	93724655	26862	14.03	3475	3530	3445	4515	2435	3475	3489.67	5.04	-10204	3678	3576	3403	3301	3128	3627	3352	84	1040	500	2430	5	1	16748240	582	2.58	0.47	12	0.16	1346.00	7327.00	7360	20240306	-52.79	3110	20241025	11.74	7360	-52.79	20240306	3110	11.74	20241025	7360	-52.79	20240306	3110	11.74	20241025	2.37	N	094970	500	83 억	844284	N	N	N	N
153	20241105	090637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3495	20	2	0.58	15377465	4417	2.31	3475	3530	3445	4515	2435	3475	3483.33	5.04	-905	3678	3576	3403	3301	3128	3627	3352	84	1040	500	2430	5	1	16748240	585	2.60	0.48	12	0.03	1346.00	7327.00	7360	20240306	-52.51	3110	20241025	12.38	7360	-52.51	20240306	3110	12.38	20241025	7360	-52.51	20240306	3110	12.38	20241025	2.37	N	094970	500	83 억	844284	N	N	N	N
154	20241104	160633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3475	225	2	6.92	647423935	191451	314.53	3250	3505	3230	4225	2275	3250	3381.65	5.15	-16374	3323	3286	3238	3201	3153	3262	3177	84	975	500	2270	5	1	16748240	582	2.58	0.47	12	1.14	1346.00	7327.00	7360	20240306	-52.79	3110	20241025	11.74	7360	-52.79	20240306	3110	11.74	20241025	7360	-52.79	20240306	3110	11.74	20241025	2.37	N	094970	500	83 억	861950	N	N	N	N
155	20241104	150644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3435	185	2	5.69	634062205	187590	308.19	3250	3505	3230	4225	2275	3250	3380.11	5.15	-15996	3323	3286	3238	3201	3153	3262	3177	84	975	500	2270	5	1	16748240	575	2.55	0.47	12	1.12	1346.00	7327.00	7360	20240306	-53.33	3110	20241025	10.45	7360	-53.33	20240306	3110	10.45	20241025	7360	-53.33	20240306	3110	10.45	20241025	2.37	N	094970	500	83 억	861950	N	N	N	N
156	20241104	140635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3425	175	2	5.38	456179435	136354	224.01	3250	3445	3230	4225	2275	3250	3345.62	5.15	-9217	3323	3286	3238	3201	3153	3262	3177	84	975	500	2270	5	1	16748240	574	2.54	0.47	12	0.81	1346.00	7327.00	7360	20240306	-53.46	3110	20241025	10.13	7360	-53.46	20240306	3110	10.13	20241025	7360	-53.46	20240306	3110	10.13	20241025	2.37	N	094970	500	83 억	861950	N	N	N	N
157	20241104	130628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3405	155	2	4.77	408700285	122467	201.20	3250	3405	3230	4225	2275	3250	3337.30	5.15	-14214	3323	3286	3238	3201	3153	3262	3177	84	975	500	2270	5	1	16748240	570	2.53	0.46	12	0.73	1346.00	7327.00	7360	20240306	-53.74	3110	20241025	9.49	7360	-53.74	20240306	3110	9.49	20241025	7360	-53.74	20240306	3110	9.49	20241025	2.37	N	094970	500	83 억	861950	N	N	N	N
158	20241104	120625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3370	120	2	3.69	301330875	90683	148.98	3250	3370	3230	4225	2275	3250	3322.98	5.15	-11499	3323	3286	3238	3201	3153	3262	3177	84	975	500	2270	5	1	16748240	564	2.50	0.46	12	0.54	1346.00	7327.00	7360	20240306	-54.21	3110	20241025	8.36	7360	-54.21	20240306	3110	8.36	20241025	7360	-54.21	20240306	3110	8.36	20241025	2.37	N	094970	500	83 억	861950	N	N	N	N
159	20241104	110621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3290	40	2	1.23	88475600	27031	44.41	3250	3320	3230	4225	2275	3250	3273.20	5.15	-5249	3323	3286	3238	3201	3153	3262	3177	84	975	500	2270	5	1	16748240	551	2.44	0.45	12	0.16	1346.00	7327.00	7360	20240306	-55.30	3110	20241025	5.79	7360	-55.30	20240306	3110	5.79	20241025	7360	-55.30	20240306	3110	5.79	20241025	2.37	N	094970	500	83 억	861950	N	N	N	N
160	20241104	100614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3285	35	2	1.08	75298925	23023	37.82	3250	3320	3230	4225	2275	3250	3270.69	5.15	-4089	3323	3286	3238	3201	3153	3262	3177	84	975	500	2270	5	1	16748240	550	2.44	0.45	12	0.14	1346.00	7327.00	7360	20240306	-55.37	3110	20241025	5.63	7360	-55.37	20240306	3110	5.63	20241025	7360	-55.37	20240306	3110	5.63	20241025	2.37	N	094970	500	83 억	861950	N	N	N	N
161	20241104	090622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3285	35	2	1.08	15084340	4605	7.57	3250	3320	3250	4225	2275	3250	3276.22	5.15	2215	3323	3286	3238	3201	3153	3262	3177	84	975	500	2270	5	1	16748240	550	2.44	0.45	12	0.03	1346.00	7327.00	7360	20240306	-55.37	3110	20241025	5.63	7360	-55.37	20240306	3110	5.63	20241025	7360	-55.37	20240306	3110	5.63	20241025	2.37	N	094970	500	83 억	861950	N	N	N	N
162	20241101	160601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3250	-30	5	-0.91	197000135	60866	47.89	3275	3275	3190	4260	2300	3280	3231.70	5.23	-14113	3436	3357	3241	3162	3046	3397	3202	84	980	500	2290	5	1	16748240	544	2.41	0.44	12	0.36	1346.00	7327.00	7360	20240306	-55.84	3110	20241025	4.50	7360	-55.84	20240306	3110	4.50	20241025	7360	-55.84	20240306	3110	4.50	20241025	2.35	N	094970	500	83 억	875902	N	N	N	N
163	20241101	150616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3240	-40	5	-1.22	189766460	58641	46.14	3275	3275	3190	4260	2300	3280	3230.87	5.23	-13070	3436	3357	3241	3162	3046	3397	3202	84	980	500	2290	5	1	16748240	543	2.41	0.44	12	0.35	1346.00	7327.00	7360	20240306	-55.98	3110	20241025	4.18	7360	-55.98	20240306	3110	4.18	20241025	7360	-55.98	20240306	3110	4.18	20241025	2.35	N	094970	500	83 억	875902	N	N	N	N
164	20241101	140558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3260	-20	5	-0.61	176029645	54400	42.80	3275	3275	3190	4260	2300	3280	3230.15	5.23	-12102	3436	3357	3241	3162	3046	3397	3202	84	980	500	2290	5	1	16748240	546	2.42	0.44	12	0.32	1346.00	7327.00	7360	20240306	-55.71	3110	20241025	4.82	7360	-55.71	20240306	3110	4.82	20241025	7360	-55.71	20240306	3110	4.82	20241025	2.35	N	094970	500	83 억	875902	N	N	N	N
165	20241101	130709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3250	-30	5	-0.91	158130755	48877	38.46	3275	3275	3190	4260	2300	3280	3228.78	5.23	-11901	3436	3357	3241	3162	3046	3397	3202	84	980	500	2290	5	1	16748240	544	2.41	0.44	12	0.29	1346.00	7327.00	7360	20240306	-55.84	3110	20241025	4.50	7360	-55.84	20240306	3110	4.50	20241025	7360	-55.84	20240306	3110	4.50	20241025	2.35	N	094970	500	83 억	875902	N	N	N	N
166	20241101	120710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3250	-30	5	-0.91	143425160	44349	34.90	3275	3275	3190	4260	2300	3280	3226.53	5.23	-9679	3436	3357	3241	3162	3046	3397	3202	84	980	500	2290	5	1	16748240	544	2.41	0.44	12	0.26	1346.00	7327.00	7360	20240306	-55.84	3110	20241025	4.50	7360	-55.84	20240306	3110	4.50	20241025	7360	-55.84	20240306	3110	4.50	20241025	2.35	N	094970	500	83 억	875902	N	N	N	N
167	20241101	110707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3235	-45	5	-1.37	125190850	38709	30.46	3275	3275	3190	4260	2300	3280	3225.40	5.23	-10917	3436	3357	3241	3162	3046	3397	3202	84	980	500	2290	5	1	16748240	542	2.40	0.44	12	0.23	1346.00	7327.00	7360	20240306	-56.05	3110	20241025	4.02	7360	-56.05	20240306	3110	4.02	20241025	7360	-56.05	20240306	3110	4.02	20241025	2.35	N	094970	500	83 억	875902	N	N	N	N
168	20241101	100709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3215	-65	5	-1.98	102322310	31604	24.87	3275	3275	3190	4260	2300	3280	3227.29	5.23	-10921	3436	3357	3241	3162	3046	3397	3202	84	980	500	2290	5	1	16748240	538	2.39	0.44	12	0.19	1346.00	7327.00	7360	20240306	-56.32	3110	20241025	3.38	7360	-56.32	20240306	3110	3.38	20241025	7360	-56.32	20240306	3110	3.38	20241025	2.35	N	094970	500	83 억	875902	N	N	N	N
169	20241101	090706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3230	-50	5	-1.52	27238715	8325	6.55	3275	3275	3220	4260	2300	3280	3248.26	5.23	-1314	3436	3357	3241	3162	3046	3397	3202	84	980	500	2290	5	1	16748240	541	2.40	0.44	12	0.05	1346.00	7327.00	7360	20240306	-56.11	3110	20241025	3.86	7360	-56.11	20240306	3110	3.86	20241025	7360	-56.11	20240306	3110	3.86	20241025	2.35	N	094970	500	83 억	875902	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History