KissMeData/187270/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	161002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3040	-85	5	-2.72	52031510	17025	127.57	3120	3120	3025	4060	2190	3125	3056.18	0.69	-3102	3178	3151	3118	3091	3058	3155	3095	51	935	500	2250	5	1	10143845	308	7.79	0.48	12	0.17	390.00	6296.00	5890	20240403	-48.39	2930	20241115	3.75	5890	-48.39	20240403	2930	3.75	20241115	5890	-48.39	20240403	2930	3.75	20241115	2.66	N	187270	500	50 억	70201	N	N	N	N
3	20241129	151020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3055	-70	5	-2.24	45685890	14943	111.97	3120	3120	3025	4060	2190	3125	3057.34	0.69	-3082	3178	3151	3118	3091	3058	3155	3095	51	935	500	2250	5	1	10143845	310	7.83	0.49	12	0.15	390.00	6296.00	5890	20240403	-48.13	2930	20241115	4.27	5890	-48.13	20240403	2930	4.27	20241115	5890	-48.13	20240403	2930	4.27	20241115	2.66	N	187270	500	50 억	70201	N	N	N	N
4	20241129	141022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3070	-55	5	-1.76	26117235	8506	63.73	3120	3120	3050	4060	2190	3125	3070.45	0.69	-2611	3178	3151	3118	3091	3058	3155	3095	51	935	500	2250	5	1	10143845	311	7.87	0.49	12	0.08	390.00	6296.00	5890	20240403	-47.88	2930	20241115	4.78	5890	-47.88	20240403	2930	4.78	20241115	5890	-47.88	20240403	2930	4.78	20241115	2.66	N	187270	500	50 억	70201	N	N	N	N
5	20241129	131018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3065	-60	5	-1.92	21974780	7155	53.61	3120	3120	3050	4060	2190	3125	3071.25	0.69	-2487	3178	3151	3118	3091	3058	3155	3095	51	935	500	2250	5	1	10143845	311	7.86	0.49	12	0.07	390.00	6296.00	5890	20240403	-47.96	2930	20241115	4.61	5890	-47.96	20240403	2930	4.61	20241115	5890	-47.96	20240403	2930	4.61	20241115	2.66	N	187270	500	50 억	70201	N	N	N	N
6	20241129	121020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3075	-50	5	-1.60	15460885	5021	37.62	3120	3120	3050	4060	2190	3125	3079.24	0.69	-2475	3178	3151	3118	3091	3058	3155	3095	51	935	500	2250	5	1	10143845	312	7.88	0.49	12	0.05	390.00	6296.00	5890	20240403	-47.79	2930	20241115	4.95	5890	-47.79	20240403	2930	4.95	20241115	5890	-47.79	20240403	2930	4.95	20241115	2.66	N	187270	500	50 억	70201	N	N	N	N
7	20241129	111022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3090	-35	5	-1.12	9265210	3002	22.49	3120	3120	3060	4060	2190	3125	3086.35	0.69	-1796	3178	3151	3118	3091	3058	3155	3095	51	935	500	2250	5	1	10143845	313	7.92	0.49	12	0.03	390.00	6296.00	5890	20240403	-47.54	2930	20241115	5.46	5890	-47.54	20240403	2930	5.46	20241115	5890	-47.54	20240403	2930	5.46	20241115	2.66	N	187270	500	50 억	70201	N	N	N	N
8	20241129	101016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3065	-60	5	-1.92	6601915	2135	16.00	3120	3120	3065	4060	2190	3125	3092.23	0.69	-1651	3178	3151	3118	3091	3058	3155	3095	51	935	500	2250	5	1	10143845	311	7.86	0.49	12	0.02	390.00	6296.00	5890	20240403	-47.96	2930	20241115	4.61	5890	-47.96	20240403	2930	4.61	20241115	5890	-47.96	20240403	2930	4.61	20241115	2.66	N	187270	500	50 억	70201	N	N	N	N
9	20241129	091019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3090	-35	5	-1.12	1355710	438	3.28	3120	3120	3090	4060	2190	3125	3095.23	0.69	-12	3178	3151	3118	3091	3058	3155	3095	51	935	500	2250	5	1	10143845	313	7.92	0.49	12	0.00	390.00	6296.00	5890	20240403	-47.54	2930	20241115	5.46	5890	-47.54	20240403	2930	5.46	20241115	5890	-47.54	20240403	2930	5.46	20241115	2.66	N	187270	500	50 억	70201	N	N	N	N
10	20241128	161005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3125	0	3	0.00	41457735	13304	161.22	3125	3145	3085	4060	2190	3125	3116.19	0.70	-700	3265	3195	3160	3090	3055	3177	3072	51	935	500	2250	5	1	10143845	317	8.01	0.50	12	0.13	390.00	6296.00	5890	20240403	-46.94	2930	20241115	6.66	5890	-46.94	20240403	2930	6.66	20241115	5890	-46.94	20240403	2930	6.66	20241115	2.73	N	187270	500	50 억	70901	N	N	N	N
11	20241128	151024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3125	0	3	0.00	41189200	13218	160.18	3125	3145	3085	4060	2190	3125	3116.14	0.70	-706	3265	3195	3160	3090	3055	3177	3072	51	935	500	2250	5	1	10143845	317	8.01	0.50	12	0.13	390.00	6296.00	5890	20240403	-46.94	2930	20241115	6.66	5890	-46.94	20240403	2930	6.66	20241115	5890	-46.94	20240403	2930	6.66	20241115	2.73	N	187270	500	50 억	70901	N	N	N	N
12	20241128	141021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3115	-10	5	-0.32	37043445	11888	144.06	3125	3145	3085	4060	2190	3125	3116.04	0.70	-853	3265	3195	3160	3090	3055	3177	3072	51	935	500	2250	5	1	10143845	316	7.99	0.49	12	0.12	390.00	6296.00	5890	20240403	-47.11	2930	20241115	6.31	5890	-47.11	20240403	2930	6.31	20241115	5890	-47.11	20240403	2930	6.31	20241115	2.73	N	187270	500	50 억	70901	N	N	N	N
13	20241128	131019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3120	-5	5	-0.16	33143950	10631	128.83	3125	3145	3085	4060	2190	3125	3117.67	0.70	-808	3265	3195	3160	3090	3055	3177	3072	51	935	500	2250	5	1	10143845	316	8.00	0.50	12	0.10	390.00	6296.00	5890	20240403	-47.03	2930	20241115	6.48	5890	-47.03	20240403	2930	6.48	20241115	5890	-47.03	20240403	2930	6.48	20241115	2.73	N	187270	500	50 억	70901	N	N	N	N
14	20241128	121023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3125	0	3	0.00	32330765	10370	125.67	3125	3145	3085	4060	2190	3125	3117.72	0.70	-690	3265	3195	3160	3090	3055	3177	3072	51	935	500	2250	5	1	10143845	317	8.01	0.50	12	0.10	390.00	6296.00	5890	20240403	-46.94	2930	20241115	6.66	5890	-46.94	20240403	2930	6.66	20241115	5890	-46.94	20240403	2930	6.66	20241115	2.73	N	187270	500	50 억	70901	N	N	N	N
15	20241128	111026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3125	0	3	0.00	31075665	9968	120.79	3125	3145	3085	4060	2190	3125	3117.54	0.70	-635	3265	3195	3160	3090	3055	3177	3072	51	935	500	2250	5	1	10143845	317	8.01	0.50	12	0.10	390.00	6296.00	5890	20240403	-46.94	2930	20241115	6.66	5890	-46.94	20240403	2930	6.66	20241115	5890	-46.94	20240403	2930	6.66	20241115	2.73	N	187270	500	50 억	70901	N	N	N	N
16	20241128	101022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3125	0	3	0.00	8106725	2605	31.57	3125	3145	3085	4060	2190	3125	3111.99	0.70	-488	3265	3195	3160	3090	3055	3177	3072	51	935	500	2250	5	1	10143845	317	8.01	0.50	12	0.03	390.00	6296.00	5890	20240403	-46.94	2930	20241115	6.66	5890	-46.94	20240403	2930	6.66	20241115	5890	-46.94	20240403	2930	6.66	20241115	2.73	N	187270	500	50 억	70901	N	N	N	N
17	20241128	091018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3125	0	3	0.00	975495	313	3.79	3125	3145	3100	4060	2190	3125	3116.60	0.70	-223	3265	3195	3160	3090	3055	3177	3072	51	935	500	2250	5	1	10143845	317	8.01	0.50	12	0.00	390.00	6296.00	5890	20240403	-46.94	2930	20241115	6.66	5890	-46.94	20240403	2930	6.66	20241115	5890	-46.94	20240403	2930	6.66	20241115	2.73	N	187270	500	50 억	70901	N	N	N	N
18	20241127	160955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3125	-30	5	-0.95	26025280	8249	37.43	3155	3230	3125	4100	2210	3155	3155.03	0.71	-905	3201	3177	3131	3107	3061	3190	3120	51	945	500	2270	5	1	10143845	317	8.01	0.50	12	0.08	390.00	6296.00	5890	20240403	-46.94	2930	20241115	6.66	5890	-46.94	20240403	2930	6.66	20241115	5890	-46.94	20240403	2930	6.66	20241115	2.96	N	187270	500	50 억	71806	N	N	N	N
19	20241127	151015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3130	-25	5	-0.79	24978390	7914	35.91	3155	3230	3130	4100	2210	3155	3156.23	0.71	-905	3201	3177	3131	3107	3061	3190	3120	51	945	500	2270	5	1	10143845	318	8.03	0.50	12	0.08	390.00	6296.00	5890	20240403	-46.86	2930	20241115	6.83	5890	-46.86	20240403	2930	6.83	20241115	5890	-46.86	20240403	2930	6.83	20241115	2.96	N	187270	500	50 억	71806	N	N	N	N
20	20241127	141011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3145	-10	5	-0.32	23684185	7502	34.04	3155	3230	3140	4100	2210	3155	3157.05	0.71	-701	3201	3177	3131	3107	3061	3190	3120	51	945	500	2270	5	1	10143845	319	8.06	0.50	12	0.07	390.00	6296.00	5890	20240403	-46.60	2930	20241115	7.34	5890	-46.60	20240403	2930	7.34	20241115	5890	-46.60	20240403	2930	7.34	20241115	2.96	N	187270	500	50 억	71806	N	N	N	N
21	20241127	131007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3150	-5	5	-0.16	21427355	6785	30.78	3155	3230	3140	4100	2210	3155	3158.05	0.71	-689	3201	3177	3131	3107	3061	3190	3120	51	945	500	2270	5	1	10143845	320	8.08	0.50	12	0.07	390.00	6296.00	5890	20240403	-46.52	2930	20241115	7.51	5890	-46.52	20240403	2930	7.51	20241115	5890	-46.52	20240403	2930	7.51	20241115	2.96	N	187270	500	50 억	71806	N	N	N	N
22	20241127	121017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3155	0	3	0.00	14998765	4743	21.52	3155	3230	3140	4100	2210	3155	3162.29	0.71	-639	3201	3177	3131	3107	3061	3190	3120	51	945	500	2270	5	1	10143845	320	8.09	0.50	12	0.05	390.00	6296.00	5890	20240403	-46.43	2930	20241115	7.68	5890	-46.43	20240403	2930	7.68	20241115	5890	-46.43	20240403	2930	7.68	20241115	2.96	N	187270	500	50 억	71806	N	N	N	N
23	20241127	111012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3160	5	2	0.16	14872590	4703	21.34	3155	3230	3140	4100	2210	3155	3162.36	0.71	-636	3201	3177	3131	3107	3061	3190	3120	51	945	500	2270	5	1	10143845	321	8.10	0.50	12	0.05	390.00	6296.00	5890	20240403	-46.35	2930	20241115	7.85	5890	-46.35	20240403	2930	7.85	20241115	5890	-46.35	20240403	2930	7.85	20241115	2.96	N	187270	500	50 억	71806	N	N	N	N
24	20241127	101013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3165	10	2	0.32	7400030	2329	10.57	3155	3230	3140	4100	2210	3155	3177.34	0.71	-731	3201	3177	3131	3107	3061	3190	3120	51	945	500	2270	5	1	10143845	321	8.12	0.50	12	0.02	390.00	6296.00	5890	20240403	-46.26	2930	20241115	8.02	5890	-46.26	20240403	2930	8.02	20241115	5890	-46.26	20240403	2930	8.02	20241115	2.96	N	187270	500	50 억	71806	N	N	N	N
25	20241127	091012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3150	-5	5	-0.16	1110275	352	1.60	3155	3155	3150	4100	2210	3155	3154.19	0.71	-43	3201	3177	3131	3107	3061	3190	3120	51	945	500	2270	5	1	10143845	320	8.08	0.50	12	0.00	390.00	6296.00	5890	20240403	-46.52	2930	20241115	7.51	5890	-46.52	20240403	2930	7.51	20241115	5890	-46.52	20240403	2930	7.51	20241115	2.96	N	187270	500	50 억	71806	N	N	N	N
26	20241126	160957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3155	35	2	1.12	68607290	21901	33.29	3120	3155	3085	4055	2185	3120	3132.61	0.70	693	3163	3141	3113	3091	3063	3127	3077	51	935	500	2240	5	1	10143845	320	8.09	0.50	12	0.22	390.00	6296.00	5890	20240403	-46.43	2930	20241115	7.68	5890	-46.43	20240403	2930	7.68	20241115	5890	-46.43	20240403	2930	7.68	20241115	2.97	N	187270	500	50 억	71085	N	N	N	N
27	20241126	151006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3155	35	2	1.12	56091415	17932	27.25	3120	3155	3085	4055	2185	3120	3128.01	0.70	329	3163	3141	3113	3091	3063	3127	3077	51	935	500	2240	5	1	10143845	320	8.09	0.50	12	0.18	390.00	6296.00	5890	20240403	-46.43	2930	20241115	7.68	5890	-46.43	20240403	2930	7.68	20241115	5890	-46.43	20240403	2930	7.68	20241115	2.97	N	187270	500	50 억	71085	N	N	N	N
28	20241126	141007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3155	35	2	1.12	46457730	14878	22.61	3120	3155	3085	4055	2185	3120	3122.58	0.70	331	3163	3141	3113	3091	3063	3127	3077	51	935	500	2240	5	1	10143845	320	8.09	0.50	12	0.15	390.00	6296.00	5890	20240403	-46.43	2930	20241115	7.68	5890	-46.43	20240403	2930	7.68	20241115	5890	-46.43	20240403	2930	7.68	20241115	2.97	N	187270	500	50 억	71085	N	N	N	N
29	20241126	131003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3155	35	2	1.12	43015815	13786	20.95	3120	3155	3085	4055	2185	3120	3120.25	0.70	346	3163	3141	3113	3091	3063	3127	3077	51	935	500	2240	5	1	10143845	320	8.09	0.50	12	0.14	390.00	6296.00	5890	20240403	-46.43	2930	20241115	7.68	5890	-46.43	20240403	2930	7.68	20241115	5890	-46.43	20240403	2930	7.68	20241115	2.97	N	187270	500	50 억	71085	N	N	N	N
30	20241126	121009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3120	0	3	0.00	40513145	12989	19.74	3120	3155	3085	4055	2185	3120	3119.03	0.70	645	3163	3141	3113	3091	3063	3127	3077	51	935	500	2240	5	1	10143845	316	8.00	0.50	12	0.13	390.00	6296.00	5890	20240403	-47.03	2930	20241115	6.48	5890	-47.03	20240403	2930	6.48	20241115	5890	-47.03	20240403	2930	6.48	20241115	2.97	N	187270	500	50 억	71085	N	N	N	N
31	20241126	111014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3115	-5	5	-0.16	35493350	11385	17.30	3120	3155	3085	4055	2185	3120	3117.55	0.70	825	3163	3141	3113	3091	3063	3127	3077	51	935	500	2240	5	1	10143845	316	7.99	0.49	12	0.11	390.00	6296.00	5890	20240403	-47.11	2930	20241115	6.31	5890	-47.11	20240403	2930	6.31	20241115	5890	-47.11	20240403	2930	6.31	20241115	2.97	N	187270	500	50 억	71085	N	N	N	N
32	20241126	101019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3150	30	2	0.96	31887935	10231	15.55	3120	3150	3085	4055	2185	3120	3116.80	0.70	14	3163	3141	3113	3091	3063	3127	3077	51	935	500	2240	5	1	10143845	320	8.08	0.50	12	0.10	390.00	6296.00	5890	20240403	-46.52	2930	20241115	7.51	5890	-46.52	20240403	2930	7.51	20241115	5890	-46.52	20240403	2930	7.51	20241115	2.97	N	187270	500	50 억	71085	N	N	N	N
33	20241126	091010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3115	-5	5	-0.16	21428530	6895	10.48	3120	3120	3085	4055	2185	3120	3107.84	0.70	-140	3163	3141	3113	3091	3063	3127	3077	51	935	500	2240	5	1	10143845	316	7.99	0.49	12	0.07	390.00	6296.00	5890	20240403	-47.11	2930	20241115	6.31	5890	-47.11	20240403	2930	6.31	20241115	5890	-47.11	20240403	2930	6.31	20241115	2.97	N	187270	500	50 억	71085	N	N	N	N
34	20241125	160944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3120	-20	5	-0.64	203868590	65796	597.22	3135	3135	3085	4080	2200	3140	3098.16	0.62	8348	3216	3177	3131	3092	3046	3197	3112	51	940	500	2260	5	1	10143845	316	8.00	0.50	12	0.65	390.00	6296.00	5890	20240403	-47.03	2930	20241115	6.48	5890	-47.03	20240403	2930	6.48	20241115	5890	-47.03	20240403	2930	6.48	20241115	3.04	N	187270	500	50 억	62732	N	N	N	N
35	20241125	151005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3120	-20	5	-0.64	197971775	63906	580.07	3135	3135	3085	4080	2200	3140	3097.86	0.62	8206	3216	3177	3131	3092	3046	3197	3112	51	940	500	2260	5	1	10143845	316	8.00	0.50	12	0.63	390.00	6296.00	5890	20240403	-47.03	2930	20241115	6.48	5890	-47.03	20240403	2930	6.48	20241115	5890	-47.03	20240403	2930	6.48	20241115	3.04	N	187270	500	50 억	62732	N	N	N	N
36	20241125	141001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3125	-15	5	-0.48	186716200	60307	547.40	3135	3135	3085	4080	2200	3140	3096.09	0.62	8173	3216	3177	3131	3092	3046	3197	3112	51	940	500	2260	5	1	10143845	317	8.01	0.50	12	0.59	390.00	6296.00	5890	20240403	-46.94	2930	20241115	6.66	5890	-46.94	20240403	2930	6.66	20241115	5890	-46.94	20240403	2930	6.66	20241115	3.04	N	187270	500	50 억	62732	N	N	N	N
37	20241125	130955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3125	-15	5	-0.48	177949925	57499	521.91	3135	3135	3085	4080	2200	3140	3094.84	0.62	8289	3216	3177	3131	3092	3046	3197	3112	51	940	500	2260	5	1	10143845	317	8.01	0.50	12	0.57	390.00	6296.00	5890	20240403	-46.94	2930	20241115	6.66	5890	-46.94	20240403	2930	6.66	20241115	5890	-46.94	20240403	2930	6.66	20241115	3.04	N	187270	500	50 억	62732	N	N	N	N
38	20241125	121005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3115	-25	5	-0.80	169317360	54728	496.76	3135	3135	3085	4080	2200	3140	3093.80	0.62	8733	3216	3177	3131	3092	3046	3197	3112	51	940	500	2260	5	1	10143845	316	7.99	0.49	12	0.54	390.00	6296.00	5890	20240403	-47.11	2930	20241115	6.31	5890	-47.11	20240403	2930	6.31	20241115	5890	-47.11	20240403	2930	6.31	20241115	3.04	N	187270	500	50 억	62732	N	N	N	N
39	20241125	110959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3115	-25	5	-0.80	167463995	54133	491.36	3135	3135	3085	4080	2200	3140	3093.57	0.62	8734	3216	3177	3131	3092	3046	3197	3112	51	940	500	2260	5	1	10143845	316	7.99	0.49	12	0.53	390.00	6296.00	5890	20240403	-47.11	2930	20241115	6.31	5890	-47.11	20240403	2930	6.31	20241115	5890	-47.11	20240403	2930	6.31	20241115	3.04	N	187270	500	50 억	62732	N	N	N	N
40	20241125	100948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3090	-50	5	-1.59	144628240	46752	424.36	3135	3135	3085	4080	2200	3140	3093.52	0.62	8291	3216	3177	3131	3092	3046	3197	3112	51	940	500	2260	5	1	10143845	313	7.92	0.49	12	0.46	390.00	6296.00	5890	20240403	-47.54	2930	20241115	5.46	5890	-47.54	20240403	2930	5.46	20241115	5890	-47.54	20240403	2930	5.46	20241115	3.04	N	187270	500	50 억	62732	N	N	N	N
41	20241125	090948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3135	-5	5	-0.16	4182095	1339	12.15	3135	3135	3100	4080	2200	3140	3123.30	0.62	-172	3216	3177	3131	3092	3046	3197	3112	51	940	500	2260	5	1	10143845	318	8.04	0.50	12	0.01	390.00	6296.00	5890	20240403	-46.77	2930	20241115	7.00	5890	-46.77	20240403	2930	7.00	20241115	5890	-46.77	20240403	2930	7.00	20241115	3.04	N	187270	500	50 억	62732	N	N	N	N
42	20241122	160854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3140	35	2	1.13	34264850	10953	35.38	3105	3170	3085	4035	2175	3105	3128.35	0.61	382	3205	3155	3130	3080	3055	3142	3067	51	930	500	2230	5	1	10143845	319	8.05	0.50	12	0.11	390.00	6296.00	5890	20240403	-46.69	2930	20241115	7.17	5890	-46.69	20240403	2930	7.17	20241115	5890	-46.69	20240403	2930	7.17	20241115	3.07	N	187270	500	50 억	62351	N	N	N	N
43	20241122	150908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3130	25	2	0.81	31605270	10106	32.65	3105	3170	3085	4035	2175	3105	3127.38	0.61	517	3205	3155	3130	3080	3055	3142	3067	51	930	500	2230	5	1	10143845	318	8.03	0.50	12	0.10	390.00	6296.00	5890	20240403	-46.86	2930	20241115	6.83	5890	-46.86	20240403	2930	6.83	20241115	5890	-46.86	20240403	2930	6.83	20241115	3.07	N	187270	500	50 억	62351	N	N	N	N
44	20241122	140909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3135	30	2	0.97	24618140	7852	25.36	3105	3170	3105	4035	2175	3105	3135.27	0.61	245	3205	3155	3130	3080	3055	3142	3067	51	930	500	2230	5	1	10143845	318	8.04	0.50	12	0.08	390.00	6296.00	5890	20240403	-46.77	2930	20241115	7.00	5890	-46.77	20240403	2930	7.00	20241115	5890	-46.77	20240403	2930	7.00	20241115	3.07	N	187270	500	50 억	62351	N	N	N	N
45	20241122	130904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3155	50	2	1.61	18860635	6004	19.39	3105	3170	3105	4035	2175	3105	3141.34	0.61	80	3205	3155	3130	3080	3055	3142	3067	51	930	500	2230	5	1	10143845	320	8.09	0.50	12	0.06	390.00	6296.00	5890	20240403	-46.43	2930	20241115	7.68	5890	-46.43	20240403	2930	7.68	20241115	5890	-46.43	20240403	2930	7.68	20241115	3.07	N	187270	500	50 억	62351	N	N	N	N
46	20241122	120910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3150	45	2	1.45	18186545	5790	18.70	3105	3170	3105	4035	2175	3105	3141.03	0.61	97	3205	3155	3130	3080	3055	3142	3067	51	930	500	2230	5	1	10143845	320	8.08	0.50	12	0.06	390.00	6296.00	5890	20240403	-46.52	2930	20241115	7.51	5890	-46.52	20240403	2930	7.51	20241115	5890	-46.52	20240403	2930	7.51	20241115	3.07	N	187270	500	50 억	62351	N	N	N	N
47	20241122	110902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3140	35	2	1.13	10930190	3486	11.26	3105	3170	3105	4035	2175	3105	3135.45	0.61	96	3205	3155	3130	3080	3055	3142	3067	51	930	500	2230	5	1	10143845	319	8.05	0.50	12	0.03	390.00	6296.00	5890	20240403	-46.69	2930	20241115	7.17	5890	-46.69	20240403	2930	7.17	20241115	5890	-46.69	20240403	2930	7.17	20241115	3.07	N	187270	500	50 억	62351	N	N	N	N
48	20241122	100919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3155	50	2	1.61	8198390	2616	8.45	3105	3170	3105	4035	2175	3105	3133.94	0.61	73	3205	3155	3130	3080	3055	3142	3067	51	930	500	2230	5	1	10143845	320	8.09	0.50	12	0.03	390.00	6296.00	5890	20240403	-46.43	2930	20241115	7.68	5890	-46.43	20240403	2930	7.68	20241115	5890	-46.43	20240403	2930	7.68	20241115	3.07	N	187270	500	50 억	62351	N	N	N	N
49	20241122	090911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3140	35	2	1.13	3959940	1273	4.11	3105	3140	3105	4035	2175	3105	3110.71	0.61	222	3205	3155	3130	3080	3055	3142	3067	51	930	500	2230	5	1	10143845	319	8.05	0.50	12	0.01	390.00	6296.00	5890	20240403	-46.69	2930	20241115	7.17	5890	-46.69	20240403	2930	7.17	20241115	5890	-46.69	20240403	2930	7.17	20241115	3.07	N	187270	500	50 억	62351	N	N	N	N
50	20241121	160901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3105	-40	5	-1.27	96809080	30906	228.07	3145	3180	3105	4085	2205	3145	3132.37	0.61	175	3215	3180	3155	3120	3095	3167	3107	51	940	500	2260	5	1	10143845	315	7.96	0.49	12	0.30	390.00	6296.00	5890	20240403	-47.28	2930	20241115	5.97	5890	-47.28	20240403	2930	5.97	20241115	5890	-47.28	20240403	2930	5.97	20241115	3.08	N	187270	500	50 억	62177	N	N	N	N
51	20241121	150921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3135	-10	5	-0.32	89529610	28563	210.78	3145	3180	3110	4085	2205	3145	3134.46	0.61	175	3215	3180	3155	3120	3095	3167	3107	51	940	500	2260	5	1	10143845	318	8.04	0.50	12	0.28	390.00	6296.00	5890	20240403	-46.77	2930	20241115	7.00	5890	-46.77	20240403	2930	7.00	20241115	5890	-46.77	20240403	2930	7.00	20241115	3.08	N	187270	500	50 억	62177	N	N	N	N
52	20241121	140918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3140	-5	5	-0.16	69352575	22106	163.13	3145	3180	3110	4085	2205	3145	3137.27	0.61	289	3215	3180	3155	3120	3095	3167	3107	51	940	500	2260	5	1	10143845	319	8.05	0.50	12	0.22	390.00	6296.00	5890	20240403	-46.69	2930	20241115	7.17	5890	-46.69	20240403	2930	7.17	20241115	5890	-46.69	20240403	2930	7.17	20241115	3.08	N	187270	500	50 억	62177	N	N	N	N
53	20241121	130911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3140	-5	5	-0.16	62994605	20081	148.19	3145	3180	3110	4085	2205	3145	3137.03	0.61	312	3215	3180	3155	3120	3095	3167	3107	51	940	500	2260	5	1	10143845	319	8.05	0.50	12	0.20	390.00	6296.00	5890	20240403	-46.69	2930	20241115	7.17	5890	-46.69	20240403	2930	7.17	20241115	5890	-46.69	20240403	2930	7.17	20241115	3.08	N	187270	500	50 억	62177	N	N	N	N
54	20241121	120911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3140	-5	5	-0.16	58815250	18747	138.34	3145	3180	3110	4085	2205	3145	3137.32	0.61	541	3215	3180	3155	3120	3095	3167	3107	51	940	500	2260	5	1	10143845	319	8.05	0.50	12	0.18	390.00	6296.00	5890	20240403	-46.69	2930	20241115	7.17	5890	-46.69	20240403	2930	7.17	20241115	5890	-46.69	20240403	2930	7.17	20241115	3.08	N	187270	500	50 억	62177	N	N	N	N
55	20241121	110914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3140	-5	5	-0.16	42738920	13627	100.56	3145	3180	3110	4085	2205	3145	3136.34	0.61	600	3215	3180	3155	3120	3095	3167	3107	51	940	500	2260	5	1	10143845	319	8.05	0.50	12	0.13	390.00	6296.00	5890	20240403	-46.69	2930	20241115	7.17	5890	-46.69	20240403	2930	7.17	20241115	5890	-46.69	20240403	2930	7.17	20241115	3.08	N	187270	500	50 억	62177	N	N	N	N
56	20241121	100915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3125	-20	5	-0.64	11278365	3587	26.47	3145	3180	3125	4085	2205	3145	3144.23	0.61	49	3215	3180	3155	3120	3095	3167	3107	51	940	500	2260	5	1	10143845	317	8.01	0.50	12	0.04	390.00	6296.00	5890	20240403	-46.94	2930	20241115	6.66	5890	-46.94	20240403	2930	6.66	20241115	5890	-46.94	20240403	2930	6.66	20241115	3.08	N	187270	500	50 억	62177	N	N	N	N
57	20241121	090915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3180	35	2	1.11	1743045	554	4.09	3145	3180	3145	4085	2205	3145	3146.29	0.61	-76	3215	3180	3155	3120	3095	3167	3107	51	940	500	2260	5	1	10143845	323	8.15	0.51	12	0.01	390.00	6296.00	5890	20240403	-46.01	2930	20241115	8.53	5890	-46.01	20240403	2930	8.53	20241115	5890	-46.01	20240403	2930	8.53	20241115	3.08	N	187270	500	50 억	62177	N	N	N	N
58	20241120	160908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3145	-30	5	-0.94	42538435	13466	62.07	3150	3190	3130	4125	2225	3175	3158.95	0.62	-548	3248	3211	3183	3146	3118	3230	3165	51	950	500	2280	5	1	10143845	319	8.06	0.50	12	0.13	390.00	6296.00	5890	20240403	-46.60	2930	20241115	7.34	5890	-46.60	20240403	2930	7.34	20241115	5890	-46.60	20240403	2930	7.34	20241115	3.09	N	187270	500	50 억	62727	N	N	N	N
59	20241120	150919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3175	0	3	0.00	33179665	10499	48.40	3150	3190	3130	4125	2225	3175	3160.27	0.62	-412	3248	3211	3183	3146	3118	3230	3165	51	950	500	2280	5	1	10143845	322	8.14	0.50	12	0.10	390.00	6296.00	5890	20240403	-46.10	2930	20241115	8.36	5890	-46.10	20240403	2930	8.36	20241115	5890	-46.10	20240403	2930	8.36	20241115	3.09	N	187270	500	50 억	62727	N	N	N	N
60	20241120	140921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3175	0	3	0.00	32979640	10436	48.11	3150	3190	3130	4125	2225	3175	3160.18	0.62	-350	3248	3211	3183	3146	3118	3230	3165	51	950	500	2280	5	1	10143845	322	8.14	0.50	12	0.10	390.00	6296.00	5890	20240403	-46.10	2930	20241115	8.36	5890	-46.10	20240403	2930	8.36	20241115	5890	-46.10	20240403	2930	8.36	20241115	3.09	N	187270	500	50 억	62727	N	N	N	N
61	20241120	130923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3180	5	2	0.16	29024680	9182	42.33	3150	3190	3130	4125	2225	3175	3161.04	0.62	-332	3248	3211	3183	3146	3118	3230	3165	51	950	500	2280	5	1	10143845	323	8.15	0.51	12	0.09	390.00	6296.00	5890	20240403	-46.01	2930	20241115	8.53	5890	-46.01	20240403	2930	8.53	20241115	5890	-46.01	20240403	2930	8.53	20241115	3.09	N	187270	500	50 억	62727	N	N	N	N
62	20241120	120921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3180	5	2	0.16	18174880	5753	26.52	3150	3190	3130	4125	2225	3175	3159.20	0.62	-793	3248	3211	3183	3146	3118	3230	3165	51	950	500	2280	5	1	10143845	323	8.15	0.51	12	0.06	390.00	6296.00	5890	20240403	-46.01	2930	20241115	8.53	5890	-46.01	20240403	2930	8.53	20241115	5890	-46.01	20240403	2930	8.53	20241115	3.09	N	187270	500	50 억	62727	N	N	N	N
63	20241120	110923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3160	-15	5	-0.47	17092235	5411	24.94	3150	3190	3130	4125	2225	3175	3158.79	0.62	-505	3248	3211	3183	3146	3118	3230	3165	51	950	500	2280	5	1	10143845	321	8.10	0.50	12	0.05	390.00	6296.00	5890	20240403	-46.35	2930	20241115	7.85	5890	-46.35	20240403	2930	7.85	20241115	5890	-46.35	20240403	2930	7.85	20241115	3.09	N	187270	500	50 억	62727	N	N	N	N
64	20241120	100921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3165	-10	5	-0.31	16291355	5157	23.77	3150	3190	3130	4125	2225	3175	3159.08	0.62	-377	3248	3211	3183	3146	3118	3230	3165	51	950	500	2280	5	1	10143845	321	8.12	0.50	12	0.05	390.00	6296.00	5890	20240403	-46.26	2930	20241115	8.02	5890	-46.26	20240403	2930	8.02	20241115	5890	-46.26	20240403	2930	8.02	20241115	3.09	N	187270	500	50 억	62727	N	N	N	N
65	20241120	090920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3175	0	3	0.00	531750	168	0.77	3150	3175	3150	4125	2225	3175	3165.18	0.62	-95	3248	3211	3183	3146	3118	3230	3165	51	950	500	2280	5	1	10143845	322	8.14	0.50	12	0.00	390.00	6296.00	5890	20240403	-46.10	2930	20241115	8.36	5890	-46.10	20240403	2930	8.36	20241115	5890	-46.10	20240403	2930	8.36	20241115	3.09	N	187270	500	50 억	62727	N	N	N	N
66	20241119	160831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3175	5	2	0.16	69088425	21694	56.14	3170	3220	3155	4120	2220	3170	3184.68	0.61	292	3313	3241	3133	3061	2953	3277	3097	51	950	500	2280	5	1	10143845	322	8.14	0.50	12	0.21	390.00	6296.00	5890	20240403	-46.10	2930	20241115	8.36	5890	-46.10	20240403	2930	8.36	20241115	5890	-46.10	20240403	2930	8.36	20241115	3.07	N	187270	500	50 억	62379	N	N	N	N
67	20241119	150844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3175	5	2	0.16	68234350	21425	55.44	3170	3220	3155	4120	2220	3170	3184.80	0.61	479	3313	3241	3133	3061	2953	3277	3097	51	950	500	2280	5	1	10143845	322	8.14	0.50	12	0.21	390.00	6296.00	5890	20240403	-46.10	2930	20241115	8.36	5890	-46.10	20240403	2930	8.36	20241115	5890	-46.10	20240403	2930	8.36	20241115	3.07	N	187270	500	50 억	62379	N	N	N	N
68	20241119	140843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3160	-10	5	-0.32	54985875	17234	44.60	3170	3220	3155	4120	2220	3170	3190.55	0.61	185	3313	3241	3133	3061	2953	3277	3097	51	950	500	2280	5	1	10143845	321	8.10	0.50	12	0.17	390.00	6296.00	5890	20240403	-46.35	2930	20241115	7.85	5890	-46.35	20240403	2930	7.85	20241115	5890	-46.35	20240403	2930	7.85	20241115	3.07	N	187270	500	50 억	62379	N	N	N	N
69	20241119	130846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3180	10	2	0.32	35176295	11025	28.53	3170	3220	3165	4120	2220	3170	3190.59	0.61	408	3313	3241	3133	3061	2953	3277	3097	51	950	500	2280	5	1	10143845	323	8.15	0.51	12	0.11	390.00	6296.00	5890	20240403	-46.01	2930	20241115	8.53	5890	-46.01	20240403	2930	8.53	20241115	5890	-46.01	20240403	2930	8.53	20241115	3.07	N	187270	500	50 억	62379	N	N	N	N
70	20241119	120837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3180	10	2	0.32	34103840	10687	27.66	3170	3220	3165	4120	2220	3170	3191.15	0.61	420	3313	3241	3133	3061	2953	3277	3097	51	950	500	2280	5	1	10143845	323	8.15	0.51	12	0.11	390.00	6296.00	5890	20240403	-46.01	2930	20241115	8.53	5890	-46.01	20240403	2930	8.53	20241115	5890	-46.01	20240403	2930	8.53	20241115	3.07	N	187270	500	50 억	62379	N	N	N	N
71	20241119	110846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3215	45	2	1.42	15975255	5005	12.95	3170	3220	3165	4120	2220	3170	3191.86	0.61	310	3313	3241	3133	3061	2953	3277	3097	51	950	500	2280	5	1	10143845	326	8.24	0.51	12	0.05	390.00	6296.00	5890	20240403	-45.42	2930	20241115	9.73	5890	-45.42	20240403	2930	9.73	20241115	5890	-45.42	20240403	2930	9.73	20241115	3.07	N	187270	500	50 억	62379	N	N	N	N
72	20241119	100909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3200	30	2	0.95	6605675	2081	5.39	3170	3205	3165	4120	2220	3170	3174.28	0.61	297	3313	3241	3133	3061	2953	3277	3097	51	950	500	2280	5	1	10143845	325	8.21	0.51	12	0.02	390.00	6296.00	5890	20240403	-45.67	2930	20241115	9.22	5890	-45.67	20240403	2930	9.22	20241115	5890	-45.67	20240403	2930	9.22	20241115	3.07	N	187270	500	50 억	62379	N	N	N	N
73	20241119	090901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3170	0	3	0.00	3363365	1061	2.75	3170	3170	3165	4120	2220	3170	3170.00	0.61	24	3313	3241	3133	3061	2953	3277	3097	51	950	500	2280	5	1	10143845	322	8.13	0.50	12	0.01	390.00	6296.00	5890	20240403	-46.18	2930	20241115	8.19	5890	-46.18	20240403	2930	8.19	20241115	5890	-46.18	20240403	2930	8.19	20241115	3.07	N	187270	500	50 억	62379	N	N	N	N
74	20241118	160834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3170	85	2	2.76	121816495	38644	157.35	3100	3205	3025	4010	2160	3085	3152.21	0.63	-1885	3188	3136	3033	2981	2878	3162	3007	51	925	500	2220	5	1	10143845	322	8.13	0.50	12	0.38	390.00	6296.00	5890	20240403	-46.18	2930	20241115	8.19	5890	-46.18	20240403	2930	8.19	20241115	5890	-46.18	20240403	2930	8.19	20241115	3.12	N	187270	500	50 억	64263	N	N	N	N
75	20241118	150845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3200	115	2	3.73	114792850	36430	148.34	3100	3205	3025	4010	2160	3085	3151.05	0.63	-1804	3188	3136	3033	2981	2878	3162	3007	51	925	500	2220	5	1	10143845	325	8.21	0.51	12	0.36	390.00	6296.00	5890	20240403	-45.67	2930	20241115	9.22	5890	-45.67	20240403	2930	9.22	20241115	5890	-45.67	20240403	2930	9.22	20241115	3.12	N	187270	500	50 억	64263	N	N	N	N
76	20241118	140847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3185	100	2	3.24	104686555	33259	135.42	3100	3205	3025	4010	2160	3085	3147.62	0.63	-2298	3188	3136	3033	2981	2878	3162	3007	51	925	500	2220	5	1	10143845	323	8.17	0.51	12	0.33	390.00	6296.00	5890	20240403	-45.93	2930	20241115	8.70	5890	-45.93	20240403	2930	8.70	20241115	5890	-45.93	20240403	2930	8.70	20241115	3.12	N	187270	500	50 억	64263	N	N	N	N
77	20241118	130843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3170	85	2	2.76	97058135	30837	125.56	3100	3205	3025	4010	2160	3085	3147.46	0.63	-2505	3188	3136	3033	2981	2878	3162	3007	51	925	500	2220	5	1	10143845	322	8.13	0.50	12	0.30	390.00	6296.00	5890	20240403	-46.18	2930	20241115	8.19	5890	-46.18	20240403	2930	8.19	20241115	5890	-46.18	20240403	2930	8.19	20241115	3.12	N	187270	500	50 억	64263	N	N	N	N
78	20241118	120846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3205	120	2	3.89	58269790	18675	76.04	3100	3205	3025	4010	2160	3085	3120.20	0.63	-1117	3188	3136	3033	2981	2878	3162	3007	51	925	500	2220	5	1	10143845	325	8.22	0.51	12	0.18	390.00	6296.00	5890	20240403	-45.59	2930	20241115	9.39	5890	-45.59	20240403	2930	9.39	20241115	5890	-45.59	20240403	2930	9.39	20241115	3.12	N	187270	500	50 억	64263	N	N	N	N
79	20241118	110846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3185	100	2	3.24	51276530	16482	67.11	3100	3190	3025	4010	2160	3085	3111.06	0.63	-806	3188	3136	3033	2981	2878	3162	3007	51	925	500	2220	5	1	10143845	323	8.17	0.51	12	0.16	390.00	6296.00	5890	20240403	-45.93	2930	20241115	8.70	5890	-45.93	20240403	2930	8.70	20241115	5890	-45.93	20240403	2930	8.70	20241115	3.12	N	187270	500	50 억	64263	N	N	N	N
80	20241118	100836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3160	75	2	2.43	42817160	13808	56.22	3100	3160	3025	4010	2160	3085	3100.90	0.63	-1079	3188	3136	3033	2981	2878	3162	3007	51	925	500	2220	5	1	10143845	321	8.10	0.50	12	0.14	390.00	6296.00	5890	20240403	-46.35	2930	20241115	7.85	5890	-46.35	20240403	2930	7.85	20241115	5890	-46.35	20240403	2930	7.85	20241115	3.12	N	187270	500	50 억	64263	N	N	N	N
81	20241118	090835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3080	-5	5	-0.16	14162435	4582	18.66	3100	3100	3080	4010	2160	3085	3090.88	0.63	-1862	3188	3136	3033	2981	2878	3162	3007	51	925	500	2220	5	1	10143845	312	7.90	0.49	12	0.05	390.00	6296.00	5890	20240403	-47.71	2930	20241115	5.12	5890	-47.71	20240403	2930	5.12	20241115	5890	-47.71	20240403	2930	5.12	20241115	3.12	N	187270	500	50 억	64263	N	N	N	N
82	20241115	160905	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3085	65	2	2.15	74099960	24559	116.18	3030	3085	2930	3925	2115	3020	3016.26	0.64	-23	3100	3060	3030	2990	2960	3045	2975	51	905	500	2170	5	1	10143845	313	7.91	0.49	12	0.24	390.00	6296.00	5890	20240403	-47.62	2930	20241115	5.29	5890	-47.62	20240403	2930	5.29	20241115	5890	-47.62	20240403	2930	5.29	20241115	3.13	N	187270	500	50 억	65385	N	N	N	N
83	20241115	150930	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3075	55	2	1.82	68422190	22706	107.42	3030	3075	2930	3925	2115	3020	3013.40	0.64	154	3100	3060	3030	2990	2960	3045	2975	51	905	500	2170	5	1	10143845	312	7.88	0.49	12	0.22	390.00	6296.00	5890	20240403	-47.79	2930	20241115	4.95	5890	-47.79	20240403	2930	4.95	20241115	5890	-47.79	20240403	2930	4.95	20241115	3.13	N	187270	500	50 억	65385	N	N	N	N
84	20241115	140921	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3070	50	2	1.66	64041040	21275	100.65	3030	3075	2930	3925	2115	3020	3010.15	0.64	-313	3100	3060	3030	2990	2960	3045	2975	51	905	500	2170	5	1	10143845	311	7.87	0.49	12	0.21	390.00	6296.00	5890	20240403	-47.88	2930	20241115	4.78	5890	-47.88	20240403	2930	4.78	20241115	5890	-47.88	20240403	2930	4.78	20241115	3.13	N	187270	500	50 억	65385	N	N	N	N
85	20241115	130922	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3065	45	2	1.49	56680585	18873	89.28	3030	3065	2930	3925	2115	3020	3003.26	0.64	600	3100	3060	3030	2990	2960	3045	2975	51	905	500	2170	5	1	10143845	311	7.86	0.49	12	0.19	390.00	6296.00	5890	20240403	-47.96	2930	20241115	4.61	5890	-47.96	20240403	2930	4.61	20241115	5890	-47.96	20240403	2930	4.61	20241115	3.13	N	187270	500	50 억	65385	N	N	N	N
86	20241115	120925	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3035	15	2	0.50	46042175	15375	72.74	3030	3060	2930	3925	2115	3020	2994.61	0.64	299	3100	3060	3030	2990	2960	3045	2975	51	905	500	2170	5	1	10143845	308	7.78	0.48	12	0.15	390.00	6296.00	5890	20240403	-48.47	2930	20241115	3.58	5890	-48.47	20240403	2930	3.58	20241115	5890	-48.47	20240403	2930	3.58	20241115	3.13	N	187270	500	50 억	65385	N	N	N	N
87	20241115	110901	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3060	40	2	1.32	43820690	14642	69.27	3030	3060	2930	3925	2115	3020	2992.81	0.64	226	3100	3060	3030	2990	2960	3045	2975	51	905	500	2170	5	1	10143845	310	7.85	0.49	12	0.14	390.00	6296.00	5890	20240403	-48.05	2930	20241115	4.44	5890	-48.05	20240403	2930	4.44	20241115	5890	-48.05	20240403	2930	4.44	20241115	3.13	N	187270	500	50 억	65385	N	N	N	N
88	20241115	100901	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2955	-65	5	-2.15	35113890	11756	55.62	3030	3030	2930	3925	2115	3020	2986.89	0.64	772	3100	3060	3030	2990	2960	3045	2975	51	905	500	2170	5	1	10143845	300	7.58	0.47	12	0.12	390.00	6296.00	5890	20240403	-49.83	2930	20241115	0.85	5890	-49.83	20240403	2930	0.85	20241115	5890	-49.83	20240403	2930	0.85	20241115	3.13	N	187270	500	50 억	65385	N	N	N	N
89	20241115	090824	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2990	-30	5	-0.99	15140765	5030	23.80	3030	3030	2945	3925	2115	3020	3010.09	0.64	246	3100	3060	3030	2990	2960	3045	2975	51	905	500	2170	5	1	10143845	303	7.67	0.47	12	0.05	390.00	6296.00	5890	20240403	-49.24	2945	20241115	1.53	5890	-49.24	20240403	2945	1.53	20241115	5890	-49.24	20240403	2945	1.53	20241115	3.13	N	187270	500	50 억	65385	N	N	N	N
90	20241114	160855	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3020	-30	5	-0.98	60651990	20024	55.37	3050	3070	3000	3965	2135	3050	3028.96	0.64	1120	3193	3121	3083	3011	2973	3102	2992	51	915	500	2190	5	1	10143845	306	7.74	0.48	12	0.20	390.00	6296.00	5890	20240403	-48.73	3000	20241114	0.67	5890	-48.73	20240403	3000	0.67	20241114	5890	-48.73	20240403	3000	0.67	20241114	3.15	N	187270	500	50 억	64549	N	N	N	N
91	20241114	150901	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3025	-25	5	-0.82	44333280	14603	40.38	3050	3070	3005	3965	2135	3050	3035.90	0.64	1373	3193	3121	3083	3011	2973	3102	2992	51	915	500	2190	5	1	10143845	307	7.76	0.48	12	0.14	390.00	6296.00	5890	20240403	-48.64	3005	20241114	0.67	5890	-48.64	20240403	3005	0.67	20241114	5890	-48.64	20240403	3005	0.67	20241114	3.15	N	187270	500	50 억	64549	N	N	N	N
92	20241114	140854	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3050	0	3	0.00	35222130	11586	32.04	3050	3070	3010	3965	2135	3050	3040.06	0.64	1386	3193	3121	3083	3011	2973	3102	2992	51	915	500	2190	5	1	10143845	309	7.82	0.48	12	0.11	390.00	6296.00	5890	20240403	-48.22	3010	20241114	1.33	5890	-48.22	20240403	3010	1.33	20241114	5890	-48.22	20240403	3010	1.33	20241114	3.15	N	187270	500	50 억	64549	N	N	N	N
93	20241114	130855	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3025	-25	5	-0.82	31712770	10433	28.85	3050	3070	3010	3965	2135	3050	3039.66	0.64	2061	3193	3121	3083	3011	2973	3102	2992	51	915	500	2190	5	1	10143845	307	7.76	0.48	12	0.10	390.00	6296.00	5890	20240403	-48.64	3010	20241114	0.50	5890	-48.64	20240403	3010	0.50	20241114	5890	-48.64	20240403	3010	0.50	20241114	3.15	N	187270	500	50 억	64549	N	N	N	N
94	20241114	120853	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3045	-5	5	-0.16	29367555	9661	26.71	3050	3070	3010	3965	2135	3050	3039.80	0.64	2415	3193	3121	3083	3011	2973	3102	2992	51	915	500	2190	5	1	10143845	309	7.81	0.48	12	0.10	390.00	6296.00	5890	20240403	-48.30	3010	20241114	1.16	5890	-48.30	20240403	3010	1.16	20241114	5890	-48.30	20240403	3010	1.16	20241114	3.15	N	187270	500	50 억	64549	N	N	N	N
95	20241114	110851	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3060	10	2	0.33	19332545	6346	17.55	3050	3070	3010	3965	2135	3050	3046.41	0.64	2312	3193	3121	3083	3011	2973	3102	2992	51	915	500	2190	5	1	10143845	310	7.85	0.49	12	0.06	390.00	6296.00	5890	20240403	-48.05	3010	20241114	1.66	5890	-48.05	20240403	3010	1.66	20241114	5890	-48.05	20240403	3010	1.66	20241114	3.15	N	187270	500	50 억	64549	N	N	N	N
96	20241114	100912	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3040	-10	5	-0.33	5754240	1889	5.22	3050	3050	3010	3965	2135	3050	3046.18	0.64	-418	3193	3121	3083	3011	2973	3102	2992	51	915	500	2190	5	1	10143845	308	7.79	0.48	12	0.02	390.00	6296.00	5890	20240403	-48.39	3010	20241114	1.00	5890	-48.39	20240403	3010	1.00	20241114	5890	-48.39	20240403	3010	1.00	20241114	3.15	N	187270	500	50 억	64549	N	N	N	N
97	20241114	090847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3050	0	3	0.00	0	0	0.00	0	0	0	3965	2135	3050	0.00	0.64	0	3193	3121	3083	3011	2973	3102	2992	51	915	500	2190	5	1	10143845	309	7.82	0.48	12	0.00	390.00	6296.00	5890	20240403	-48.22	3045	20241113	0.16	5890	-48.22	20240403	3045	0.16	20241113	5890	-48.22	20240403	3045	0.16	20241113	3.15	N	187270	500	50 억	64549	N	N	N	N
98	20241113	160537	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3050	-150	5	-4.69	108542905	35033	62.44	3110	3155	3045	4160	2240	3200	3098.42	0.66	-3190	3340	3270	3195	3125	3050	3232	3087	51	960	500	2300	5	1	10143845	309	7.82	0.48	12	0.35	390.00	6296.00	5890	20240403	-48.22	3045	20241113	0.16	5890	-48.22	20240403	3045	0.16	20241113	5890	-48.22	20240403	3045	0.16	20241113	3.17	N	187270	500	50 억	67008	N	N	N	N
99	20241113	150605	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3055	-145	5	-4.53	98582555	31772	56.62	3110	3155	3045	4160	2240	3200	3102.81	0.66	-2716	3340	3270	3195	3125	3050	3232	3087	51	960	500	2300	5	1	10143845	310	7.83	0.49	12	0.31	390.00	6296.00	5890	20240403	-48.13	3045	20241113	0.33	5890	-48.13	20240403	3045	0.33	20241113	5890	-48.13	20240403	3045	0.33	20241113	3.17	N	187270	500	50 억	67008	N	N	N	N
100	20241113	140602	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3085	-115	5	-3.59	85751090	27586	49.16	3110	3155	3045	4160	2240	3200	3108.50	0.66	-2498	3340	3270	3195	3125	3050	3232	3087	51	960	500	2300	5	1	10143845	313	7.91	0.49	12	0.27	390.00	6296.00	5890	20240403	-47.62	3045	20241113	1.31	5890	-47.62	20240403	3045	1.31	20241113	5890	-47.62	20240403	3045	1.31	20241113	3.17	N	187270	500	50 억	67008	N	N	N	N
101	20241113	130600	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3115	-85	5	-2.66	69462660	22274	39.70	3110	3155	3095	4160	2240	3200	3118.55	0.66	-2528	3340	3270	3195	3125	3050	3232	3087	51	960	500	2300	5	1	10143845	316	7.99	0.49	12	0.22	390.00	6296.00	5890	20240403	-47.11	3095	20241113	0.65	5890	-47.11	20240403	3095	0.65	20241113	5890	-47.11	20240403	3095	0.65	20241113	3.17	N	187270	500	50 억	67008	N	N	N	N
102	20241113	120557	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3115	-85	5	-2.66	62487540	20024	35.69	3110	3155	3100	4160	2240	3200	3120.63	0.66	-2640	3340	3270	3195	3125	3050	3232	3087	51	960	500	2300	5	1	10143845	316	7.99	0.49	12	0.20	390.00	6296.00	5890	20240403	-47.11	3100	20241113	0.48	5890	-47.11	20240403	3100	0.48	20241113	5890	-47.11	20240403	3100	0.48	20241113	3.17	N	187270	500	50 억	67008	N	N	N	N
103	20241113	110555	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3125	-75	5	-2.34	50574975	16195	28.86	3110	3155	3110	4160	2240	3200	3122.88	0.66	-1837	3340	3270	3195	3125	3050	3232	3087	51	960	500	2300	5	1	10143845	317	8.01	0.50	12	0.16	390.00	6296.00	5890	20240403	-46.94	3110	20241113	0.48	5890	-46.94	20240403	3110	0.48	20241113	5890	-46.94	20240403	3110	0.48	20241113	3.17	N	187270	500	50 억	67008	N	N	N	N
104	20241113	100555	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3145	-55	5	-1.72	38669645	12384	22.07	3110	3155	3110	4160	2240	3200	3122.55	0.66	-1537	3340	3270	3195	3125	3050	3232	3087	51	960	500	2300	5	1	10143845	319	8.06	0.50	12	0.12	390.00	6296.00	5890	20240403	-46.60	3110	20241113	1.13	5890	-46.60	20240403	3110	1.13	20241113	5890	-46.60	20240403	3110	1.13	20241113	3.17	N	187270	500	50 억	67008	N	N	N	N
105	20241113	090548	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3155	-45	5	-1.41	9795690	3149	5.61	3110	3155	3110	4160	2240	3200	3110.73	0.66	323	3340	3270	3195	3125	3050	3232	3087	51	960	500	2300	5	1	10143845	320	8.09	0.50	12	0.03	390.00	6296.00	5890	20240403	-46.43	3110	20241113	1.45	5890	-46.43	20240403	3110	1.45	20241113	5890	-46.43	20240403	3110	1.45	20241113	3.17	N	187270	500	50 억	67008	N	N	N	N
106	20241112	160823	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3200	-75	5	-2.29	177508645	56110	188.53	3250	3265	3120	4255	2295	3275	3163.39	0.69	-4068	3518	3396	3328	3206	3138	3362	3172	51	980	500	2350	5	1	10143845	325	8.21	0.51	12	0.55	390.00	6296.00	5890	20240403	-45.67	3120	20241112	2.56	5890	-45.67	20240403	3120	2.56	20241112	5890	-45.67	20240403	3120	2.56	20241112	3.17	N	187270	500	50 억	70390	N	N	N	N
107	20241112	150830	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3165	-110	5	-3.36	157739225	49861	167.53	3250	3265	3120	4255	2295	3275	3163.58	0.69	-3944	3518	3396	3328	3206	3138	3362	3172	51	980	500	2350	5	1	10143845	321	8.12	0.50	12	0.49	390.00	6296.00	5890	20240403	-46.26	3120	20241112	1.44	5890	-46.26	20240403	3120	1.44	20241112	5890	-46.26	20240403	3120	1.44	20241112	3.17	N	187270	500	50 억	70390	N	N	N	N
108	20241112	140835	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3130	-145	5	-4.43	140450145	44347	149.01	3250	3265	3120	4255	2295	3275	3167.07	0.69	-3517	3518	3396	3328	3206	3138	3362	3172	51	980	500	2350	5	1	10143845	318	8.03	0.50	12	0.44	390.00	6296.00	5890	20240403	-46.86	3120	20241112	0.32	5890	-46.86	20240403	3120	0.32	20241112	5890	-46.86	20240403	3120	0.32	20241112	3.17	N	187270	500	50 억	70390	N	N	N	N
109	20241112	130833	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3155	-120	5	-3.66	116833705	36815	123.70	3250	3265	3120	4255	2295	3275	3173.54	0.69	-2867	3518	3396	3328	3206	3138	3362	3172	51	980	500	2350	5	1	10143845	320	8.09	0.50	12	0.36	390.00	6296.00	5890	20240403	-46.43	3120	20241112	1.12	5890	-46.43	20240403	3120	1.12	20241112	5890	-46.43	20240403	3120	1.12	20241112	3.17	N	187270	500	50 억	70390	N	N	N	N
110	20241112	120832	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3130	-145	5	-4.43	113649815	35804	120.30	3250	3265	3120	4255	2295	3275	3174.22	0.69	-2252	3518	3396	3328	3206	3138	3362	3172	51	980	500	2350	5	1	10143845	318	8.03	0.50	12	0.35	390.00	6296.00	5890	20240403	-46.86	3120	20241112	0.32	5890	-46.86	20240403	3120	0.32	20241112	5890	-46.86	20240403	3120	0.32	20241112	3.17	N	187270	500	50 억	70390	N	N	N	N
111	20241112	110830	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3170	-105	5	-3.21	91726975	28818	96.83	3250	3265	3140	4255	2295	3275	3182.98	0.69	-2281	3518	3396	3328	3206	3138	3362	3172	51	980	500	2350	5	1	10143845	322	8.13	0.50	12	0.28	390.00	6296.00	5890	20240403	-46.18	3140	20241112	0.96	5890	-46.18	20240403	3140	0.96	20241112	5890	-46.18	20240403	3140	0.96	20241112	3.17	N	187270	500	50 억	70390	N	N	N	N
112	20241112	100828	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3190	-85	5	-2.60	47514315	14854	49.91	3250	3265	3155	4255	2295	3275	3198.76	0.69	-2048	3518	3396	3328	3206	3138	3362	3172	51	980	500	2350	5	1	10143845	324	8.18	0.51	12	0.15	390.00	6296.00	5890	20240403	-45.84	3155	20241112	1.11	5890	-45.84	20240403	3155	1.11	20241112	5890	-45.84	20240403	3155	1.11	20241112	3.17	N	187270	500	50 억	70390	N	N	N	N
113	20241112	090827	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3225	-50	5	-1.53	10395630	3205	10.77	3250	3265	3225	4255	2295	3275	3243.57	0.69	-771	3518	3396	3328	3206	3138	3362	3172	51	980	500	2350	5	1	10143845	327	8.27	0.51	12	0.03	390.00	6296.00	5890	20240403	-45.25	3225	20241112	0.00	5890	-45.25	20240403	3225	0.00	20241112	5890	-45.25	20240403	3225	0.00	20241112	3.17	N	187270	500	50 억	70390	N	N	N	N
114	20241111	160822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3275	-55	5	-1.65	99412335	29762	464.09	3420	3450	3260	4325	2335	3330	3340.98	0.75	-6952	3363	3346	3323	3306	3283	3355	3315	51	995	500	2390	5	1	10143845	332	8.40	0.52	12	0.29	390.00	6296.00	5890	20240403	-44.40	3235	20241028	1.24	5890	-44.40	20240403	3235	1.24	20241028	5890	-44.40	20240403	3235	1.24	20241028	3.18	N	187270	500	50 억	76000	N	N	N	N
115	20241111	150845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3270	-60	5	-1.80	96088800	28745	448.23	3420	3450	3265	4325	2335	3330	3343.76	0.75	-6927	3363	3346	3323	3306	3283	3355	3315	51	995	500	2390	5	1	10143845	332	8.38	0.52	12	0.28	390.00	6296.00	5890	20240403	-44.48	3235	20241028	1.08	5890	-44.48	20240403	3235	1.08	20241028	5890	-44.48	20240403	3235	1.08	20241028	3.18	N	187270	500	50 억	76000	N	N	N	N
116	20241111	140834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3285	-45	5	-1.35	89804030	26822	418.24	3420	3450	3265	4325	2335	3330	3349.61	0.75	-6860	3363	3346	3323	3306	3283	3355	3315	51	995	500	2390	5	1	10143845	333	8.42	0.52	12	0.26	390.00	6296.00	5890	20240403	-44.23	3235	20241028	1.55	5890	-44.23	20240403	3235	1.55	20241028	5890	-44.23	20240403	3235	1.55	20241028	3.18	N	187270	500	50 억	76000	N	N	N	N
117	20241111	130831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3275	-55	5	-1.65	88021505	26280	409.79	3420	3450	3265	4325	2335	3330	3350.97	0.75	-6321	3363	3346	3323	3306	3283	3355	3315	51	995	500	2390	5	1	10143845	332	8.40	0.52	12	0.26	390.00	6296.00	5890	20240403	-44.40	3235	20241028	1.24	5890	-44.40	20240403	3235	1.24	20241028	5890	-44.40	20240403	3235	1.24	20241028	3.18	N	187270	500	50 억	76000	N	N	N	N
118	20241111	120829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3280	-50	5	-1.50	78453910	23359	364.24	3420	3450	3265	4325	2335	3330	3361.30	0.75	-5558	3363	3346	3323	3306	3283	3355	3315	51	995	500	2390	5	1	10143845	333	8.41	0.52	12	0.23	390.00	6296.00	5890	20240403	-44.31	3235	20241028	1.39	5890	-44.31	20240403	3235	1.39	20241028	5890	-44.31	20240403	3235	1.39	20241028	3.18	N	187270	500	50 억	76000	N	N	N	N
119	20241111	110826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3285	-45	5	-1.35	72475060	21535	335.80	3420	3450	3265	4325	2335	3330	3369.08	0.75	-4230	3363	3346	3323	3306	3283	3355	3315	51	995	500	2390	5	1	10143845	333	8.42	0.52	12	0.21	390.00	6296.00	5890	20240403	-44.23	3235	20241028	1.55	5890	-44.23	20240403	3235	1.55	20241028	5890	-44.23	20240403	3235	1.55	20241028	3.18	N	187270	500	50 억	76000	N	N	N	N
120	20241111	100821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3310	-20	5	-0.60	66614965	19750	307.97	3420	3450	3290	4325	2335	3330	3377.74	0.75	-3702	3363	3346	3323	3306	3283	3355	3315	51	995	500	2390	5	1	10143845	336	8.49	0.53	12	0.19	390.00	6296.00	5890	20240403	-43.80	3235	20241028	2.32	5890	-43.80	20240403	3235	2.32	20241028	5890	-43.80	20240403	3235	2.32	20241028	3.18	N	187270	500	50 억	76000	N	N	N	N
121	20241111	090819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3360	30	2	0.90	46350540	13645	212.77	3420	3450	3360	4325	2335	3330	3408.38	0.75	-1805	3363	3346	3323	3306	3283	3355	3315	51	995	500	2390	5	1	10143845	341	8.62	0.53	12	0.13	390.00	6296.00	5890	20240403	-42.95	3235	20241028	3.86	5890	-42.95	20240403	3235	3.86	20241028	5890	-42.95	20240403	3235	3.86	20241028	3.18	N	187270	500	50 억	76000	N	N	N	N
122	20241108	160814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3330	10	2	0.30	21306135	6413	51.51	3305	3340	3300	4315	2325	3320	3322.33	0.75	-2702	3356	3337	3306	3287	3256	3347	3297	51	995	500	2390	5	1	10143845	338	8.54	0.53	12	0.06	390.00	6296.00	5890	20240403	-43.46	3235	20241028	2.94	5890	-43.46	20240403	3235	2.94	20241028	5890	-43.46	20240403	3235	2.94	20241028	3.18	N	187270	500	50 억	76304	N	N	N	N
123	20241108	150822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3330	10	2	0.30	18937420	5701	45.79	3305	3340	3300	4315	2325	3320	3321.77	0.75	-2697	3356	3337	3306	3287	3256	3347	3297	51	995	500	2390	5	1	10143845	338	8.54	0.53	12	0.06	390.00	6296.00	5890	20240403	-43.46	3235	20241028	2.94	5890	-43.46	20240403	3235	2.94	20241028	5890	-43.46	20240403	3235	2.94	20241028	3.18	N	187270	500	50 억	76304	N	N	N	N
124	20241108	140821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3325	5	2	0.15	17586205	5295	42.53	3305	3340	3300	4315	2325	3320	3321.29	0.75	-2409	3356	3337	3306	3287	3256	3347	3297	51	995	500	2390	5	1	10143845	337	8.53	0.53	12	0.05	390.00	6296.00	5890	20240403	-43.55	3235	20241028	2.78	5890	-43.55	20240403	3235	2.78	20241028	5890	-43.55	20240403	3235	2.78	20241028	3.18	N	187270	500	50 억	76304	N	N	N	N
125	20241108	130823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3330	10	2	0.30	17493100	5267	42.31	3305	3340	3300	4315	2325	3320	3321.26	0.75	-2385	3356	3337	3306	3287	3256	3347	3297	51	995	500	2390	5	1	10143845	338	8.54	0.53	12	0.05	390.00	6296.00	5890	20240403	-43.46	3235	20241028	2.94	5890	-43.46	20240403	3235	2.94	20241028	5890	-43.46	20240403	3235	2.94	20241028	3.18	N	187270	500	50 억	76304	N	N	N	N
126	20241108	120821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3315	-5	5	-0.15	16909630	5091	40.89	3305	3340	3300	4315	2325	3320	3321.48	0.75	-2223	3356	3337	3306	3287	3256	3347	3297	51	995	500	2390	5	1	10143845	336	8.50	0.53	12	0.05	390.00	6296.00	5890	20240403	-43.72	3235	20241028	2.47	5890	-43.72	20240403	3235	2.47	20241028	5890	-43.72	20240403	3235	2.47	20241028	3.18	N	187270	500	50 억	76304	N	N	N	N
127	20241108	110820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3320	0	3	0.00	14851885	4471	35.91	3305	3340	3300	4315	2325	3320	3321.83	0.75	-2180	3356	3337	3306	3287	3256	3347	3297	51	995	500	2390	5	1	10143845	337	8.51	0.53	12	0.04	390.00	6296.00	5890	20240403	-43.63	3235	20241028	2.63	5890	-43.63	20240403	3235	2.63	20241028	5890	-43.63	20240403	3235	2.63	20241028	3.18	N	187270	500	50 억	76304	N	N	N	N
128	20241108	100831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3330	10	2	0.30	14376955	4328	34.77	3305	3340	3300	4315	2325	3320	3321.85	0.75	-2141	3356	3337	3306	3287	3256	3347	3297	51	995	500	2390	5	1	10143845	338	8.54	0.53	12	0.04	390.00	6296.00	5890	20240403	-43.46	3235	20241028	2.94	5890	-43.46	20240403	3235	2.94	20241028	5890	-43.46	20240403	3235	2.94	20241028	3.18	N	187270	500	50 억	76304	N	N	N	N
129	20241108	090815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3325	5	2	0.15	3164705	953	7.66	3305	3330	3305	4315	2325	3320	3320.78	0.75	-297	3356	3337	3306	3287	3256	3347	3297	51	995	500	2390	5	1	10143845	337	8.53	0.53	12	0.01	390.00	6296.00	5890	20240403	-43.55	3235	20241028	2.78	5890	-43.55	20240403	3235	2.78	20241028	5890	-43.55	20240403	3235	2.78	20241028	3.18	N	187270	500	50 억	76304	N	N	N	N
130	20241107	160815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3320	15	2	0.45	41107015	12449	115.15	3285	3325	3275	4295	2315	3305	3302.03	0.76	-1087	3375	3340	3305	3270	3235	3322	3252	51	990	500	2370	5	1	10143845	337	8.51	0.53	12	0.12	390.00	6296.00	5890	20240403	-43.63	3235	20241028	2.63	5890	-43.63	20240403	3235	2.63	20241028	5890	-43.63	20240403	3235	2.63	20241028	3.16	N	187270	500	50 억	77377	N	N	N	N
131	20241107	150819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3305	0	3	0.00	37906535	11485	106.23	3285	3325	3275	4295	2315	3305	3300.53	0.76	-1043	3375	3340	3305	3270	3235	3322	3252	51	990	500	2370	5	1	10143845	335	8.47	0.52	12	0.11	390.00	6296.00	5890	20240403	-43.89	3235	20241028	2.16	5890	-43.89	20240403	3235	2.16	20241028	5890	-43.89	20240403	3235	2.16	20241028	3.16	N	187270	500	50 억	77377	N	N	N	N
132	20241107	140821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3300	-5	5	-0.15	35237625	10676	98.75	3285	3325	3275	4295	2315	3305	3300.64	0.76	-831	3375	3340	3305	3270	3235	3322	3252	51	990	500	2370	5	1	10143845	335	8.46	0.52	12	0.11	390.00	6296.00	5890	20240403	-43.97	3235	20241028	2.01	5890	-43.97	20240403	3235	2.01	20241028	5890	-43.97	20240403	3235	2.01	20241028	3.16	N	187270	500	50 억	77377	N	N	N	N
133	20241107	130823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3320	15	2	0.45	32871505	9959	92.12	3285	3325	3275	4295	2315	3305	3300.68	0.76	-807	3375	3340	3305	3270	3235	3322	3252	51	990	500	2370	5	1	10143845	337	8.51	0.53	12	0.10	390.00	6296.00	5890	20240403	-43.63	3235	20241028	2.63	5890	-43.63	20240403	3235	2.63	20241028	5890	-43.63	20240403	3235	2.63	20241028	3.16	N	187270	500	50 억	77377	N	N	N	N
134	20241107	120819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3305	0	3	0.00	23368750	7095	65.63	3285	3310	3275	4295	2315	3305	3293.69	0.76	-764	3375	3340	3305	3270	3235	3322	3252	51	990	500	2370	5	1	10143845	335	8.47	0.52	12	0.07	390.00	6296.00	5890	20240403	-43.89	3235	20241028	2.16	5890	-43.89	20240403	3235	2.16	20241028	5890	-43.89	20240403	3235	2.16	20241028	3.16	N	187270	500	50 억	77377	N	N	N	N
135	20241107	110816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3300	-5	5	-0.15	10282180	3122	28.88	3285	3305	3280	4295	2315	3305	3293.46	0.76	-436	3375	3340	3305	3270	3235	3322	3252	51	990	500	2370	5	1	10143845	335	8.46	0.52	12	0.03	390.00	6296.00	5890	20240403	-43.97	3235	20241028	2.01	5890	-43.97	20240403	3235	2.01	20241028	5890	-43.97	20240403	3235	2.01	20241028	3.16	N	187270	500	50 억	77377	N	N	N	N
136	20241107	100817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3290	-15	5	-0.45	8095410	2458	22.74	3285	3305	3280	4295	2315	3305	3293.49	0.76	-422	3375	3340	3305	3270	3235	3322	3252	51	990	500	2370	5	1	10143845	334	8.44	0.52	12	0.02	390.00	6296.00	5890	20240403	-44.14	3235	20241028	1.70	5890	-44.14	20240403	3235	1.70	20241028	5890	-44.14	20240403	3235	1.70	20241028	3.16	N	187270	500	50 억	77377	N	N	N	N
137	20241107	090816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3290	-15	5	-0.45	4545305	1378	12.75	3285	3305	3285	4295	2315	3305	3298.48	0.76	-153	3375	3340	3305	3270	3235	3322	3252	51	990	500	2370	5	1	10143845	334	8.44	0.52	12	0.01	390.00	6296.00	5890	20240403	-44.14	3235	20241028	1.70	5890	-44.14	20240403	3235	1.70	20241028	5890	-44.14	20240403	3235	1.70	20241028	3.16	N	187270	500	50 억	77377	N	N	N	N
138	20241106	160822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3305	-30	5	-0.90	35773540	10811	82.39	3340	3340	3270	4335	2335	3335	3308.99	0.76	-133	3371	3352	3316	3297	3261	3362	3307	51	1000	500	2400	5	1	10143845	335	8.47	0.52	12	0.11	390.00	6296.00	5890	20240403	-43.89	3235	20241028	2.16	5890	-43.89	20240403	3235	2.16	20241028	5890	-43.89	20240403	3235	2.16	20241028	3.13	N	187270	500	50 억	77510	N	N	N	N
139	20241106	150848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3295	-40	5	-1.20	31086860	9389	71.56	3340	3340	3270	4335	2335	3335	3310.99	0.76	133	3371	3352	3316	3297	3261	3362	3307	51	1000	500	2400	5	1	10143845	334	8.45	0.52	12	0.09	390.00	6296.00	5890	20240403	-44.06	3235	20241028	1.85	5890	-44.06	20240403	3235	1.85	20241028	5890	-44.06	20240403	3235	1.85	20241028	3.13	N	187270	500	50 억	77510	N	N	N	N
140	20241106	140840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3275	-60	5	-1.80	26913995	8120	61.89	3340	3340	3270	4335	2335	3335	3314.53	0.76	149	3371	3352	3316	3297	3261	3362	3307	51	1000	500	2400	5	1	10143845	332	8.40	0.52	12	0.08	390.00	6296.00	5890	20240403	-44.40	3235	20241028	1.24	5890	-44.40	20240403	3235	1.24	20241028	5890	-44.40	20240403	3235	1.24	20241028	3.13	N	187270	500	50 억	77510	N	N	N	N
141	20241106	130851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3295	-40	5	-1.20	23057145	6944	52.92	3340	3340	3295	4335	2335	3335	3320.44	0.76	234	3371	3352	3316	3297	3261	3362	3307	51	1000	500	2400	5	1	10143845	334	8.45	0.52	12	0.07	390.00	6296.00	5890	20240403	-44.06	3235	20241028	1.85	5890	-44.06	20240403	3235	1.85	20241028	5890	-44.06	20240403	3235	1.85	20241028	3.13	N	187270	500	50 억	77510	N	N	N	N
142	20241106	120822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3320	-15	5	-0.45	17937070	5398	41.14	3340	3340	3315	4335	2335	3335	3322.91	0.76	778	3371	3352	3316	3297	3261	3362	3307	51	1000	500	2400	5	1	10143845	337	8.51	0.53	12	0.05	390.00	6296.00	5890	20240403	-43.63	3235	20241028	2.63	5890	-43.63	20240403	3235	2.63	20241028	5890	-43.63	20240403	3235	2.63	20241028	3.13	N	187270	500	50 억	77510	N	N	N	N
143	20241106	110825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3330	-5	5	-0.15	17255255	5193	39.58	3340	3340	3315	4335	2335	3335	3322.79	0.76	797	3371	3352	3316	3297	3261	3362	3307	51	1000	500	2400	5	1	10143845	338	8.54	0.53	12	0.05	390.00	6296.00	5890	20240403	-43.46	3235	20241028	2.94	5890	-43.46	20240403	3235	2.94	20241028	5890	-43.46	20240403	3235	2.94	20241028	3.13	N	187270	500	50 억	77510	N	N	N	N
144	20241106	100832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3340	5	2	0.15	6753030	2032	15.49	3340	3340	3315	4335	2335	3335	3323.34	0.76	506	3371	3352	3316	3297	3261	3362	3307	51	1000	500	2400	5	1	10143845	339	8.56	0.53	12	0.02	390.00	6296.00	5890	20240403	-43.29	3235	20241028	3.25	5890	-43.29	20240403	3235	3.25	20241028	5890	-43.29	20240403	3235	3.25	20241028	3.13	N	187270	500	50 억	77510	N	N	N	N
145	20241106	090824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3315	-20	5	-0.60	1621985	486	3.70	3340	3340	3315	4335	2335	3335	3337.42	0.76	-14	3371	3352	3316	3297	3261	3362	3307	51	1000	500	2400	5	1	10143845	336	8.50	0.53	12	0.00	390.00	6296.00	5890	20240403	-43.72	3235	20241028	2.47	5890	-43.72	20240403	3235	2.47	20241028	5890	-43.72	20240403	3235	2.47	20241028	3.13	N	187270	500	50 억	77510	N	N	N	N
146	20241105	160800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3335	35	2	1.06	43477265	13121	50.00	3280	3335	3280	4290	2310	3300	3312.87	0.76	146	3363	3331	3288	3256	3213	3310	3235	51	990	500	2370	5	1	10143845	338	8.55	0.53	12	0.13	390.00	6296.00	5890	20240403	-43.38	3235	20241028	3.09	5890	-43.38	20240403	3235	3.09	20241028	5890	-43.38	20240403	3235	3.09	20241028	3.18	N	187270	500	50 억	77364	N	N	N	N
147	20241105	150818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3320	20	2	0.61	35414545	10701	40.78	3280	3325	3280	4290	2310	3300	3309.46	0.76	154	3363	3331	3288	3256	3213	3310	3235	51	990	500	2370	5	1	10143845	337	8.51	0.53	12	0.11	390.00	6296.00	5890	20240403	-43.63	3235	20241028	2.63	5890	-43.63	20240403	3235	2.63	20241028	5890	-43.63	20240403	3235	2.63	20241028	3.18	N	187270	500	50 억	77364	N	N	N	N
148	20241105	140813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3320	20	2	0.61	28222220	8536	32.53	3280	3320	3280	4290	2310	3300	3306.26	0.76	172	3363	3331	3288	3256	3213	3310	3235	51	990	500	2370	5	1	10143845	337	8.51	0.53	12	0.08	390.00	6296.00	5890	20240403	-43.63	3235	20241028	2.63	5890	-43.63	20240403	3235	2.63	20241028	5890	-43.63	20240403	3235	2.63	20241028	3.18	N	187270	500	50 억	77364	N	N	N	N
149	20241105	130818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3310	10	2	0.30	27065440	8187	31.20	3280	3320	3280	4290	2310	3300	3305.90	0.76	190	3363	3331	3288	3256	3213	3310	3235	51	990	500	2370	5	1	10143845	336	8.49	0.53	12	0.08	390.00	6296.00	5890	20240403	-43.80	3235	20241028	2.32	5890	-43.80	20240403	3235	2.32	20241028	5890	-43.80	20240403	3235	2.32	20241028	3.18	N	187270	500	50 억	77364	N	N	N	N
150	20241105	120811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3315	15	2	0.45	26939555	8149	31.05	3280	3320	3280	4290	2310	3300	3305.87	0.76	190	3363	3331	3288	3256	3213	3310	3235	51	990	500	2370	5	1	10143845	336	8.50	0.53	12	0.08	390.00	6296.00	5890	20240403	-43.72	3235	20241028	2.47	5890	-43.72	20240403	3235	2.47	20241028	5890	-43.72	20240403	3235	2.47	20241028	3.18	N	187270	500	50 억	77364	N	N	N	N
151	20241105	110800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3320	20	2	0.61	25941585	7847	29.90	3280	3320	3280	4290	2310	3300	3305.92	0.76	-71	3363	3331	3288	3256	3213	3310	3235	51	990	500	2370	5	1	10143845	337	8.51	0.53	12	0.08	390.00	6296.00	5890	20240403	-43.63	3235	20241028	2.63	5890	-43.63	20240403	3235	2.63	20241028	5890	-43.63	20240403	3235	2.63	20241028	3.18	N	187270	500	50 억	77364	N	N	N	N
152	20241105	100809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3300	0	3	0.00	18697860	5658	21.56	3280	3320	3280	4290	2310	3300	3304.68	0.76	-111	3363	3331	3288	3256	3213	3310	3235	51	990	500	2370	5	1	10143845	335	8.46	0.52	12	0.06	390.00	6296.00	5890	20240403	-43.97	3235	20241028	2.01	5890	-43.97	20240403	3235	2.01	20241028	5890	-43.97	20240403	3235	2.01	20241028	3.18	N	187270	500	50 억	77364	N	N	N	N
153	20241105	090805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3305	5	2	0.15	3727670	1129	4.30	3280	3320	3280	4290	2310	3300	3301.74	0.76	94	3363	3331	3288	3256	3213	3310	3235	51	990	500	2370	5	1	10143845	335	8.47	0.52	12	0.01	390.00	6296.00	5890	20240403	-43.89	3235	20241028	2.16	5890	-43.89	20240403	3235	2.16	20241028	5890	-43.89	20240403	3235	2.16	20241028	3.18	N	187270	500	50 억	77364	N	N	N	N
154	20241104	160802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3300	-5	5	-0.15	85953125	26242	274.70	3320	3320	3245	4295	2315	3305	3275.39	0.76	-1118	3385	3345	3305	3265	3225	3325	3245	51	990	500	2370	5	1	10143845	335	8.46	0.52	12	0.26	390.00	6296.00	5890	20240403	-43.97	3235	20241028	2.01	5890	-43.97	20240403	3235	2.01	20241028	5890	-43.97	20240403	3235	2.01	20241028	3.17	N	187270	500	50 억	77241	N	N	N	N
155	20241104	150814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3305	0	3	0.00	78267745	23911	250.30	3320	3320	3245	4295	2315	3305	3273.29	0.76	-1221	3385	3345	3305	3265	3225	3325	3245	51	990	500	2370	5	1	10143845	335	8.47	0.52	12	0.24	390.00	6296.00	5890	20240403	-43.89	3235	20241028	2.16	5890	-43.89	20240403	3235	2.16	20241028	5890	-43.89	20240403	3235	2.16	20241028	3.17	N	187270	500	50 억	77241	N	N	N	N
156	20241104	140802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3300	-5	5	-0.15	77881605	23794	249.07	3320	3320	3245	4295	2315	3305	3273.16	0.76	-1135	3385	3345	3305	3265	3225	3325	3245	51	990	500	2370	5	1	10143845	335	8.46	0.52	12	0.23	390.00	6296.00	5890	20240403	-43.97	3235	20241028	2.01	5890	-43.97	20240403	3235	2.01	20241028	5890	-43.97	20240403	3235	2.01	20241028	3.17	N	187270	500	50 억	77241	N	N	N	N
157	20241104	130745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3290	-15	5	-0.45	71278975	21788	228.07	3320	3320	3245	4295	2315	3305	3271.48	0.76	-772	3385	3345	3305	3265	3225	3325	3245	51	990	500	2370	5	1	10143845	334	8.44	0.52	12	0.21	390.00	6296.00	5890	20240403	-44.14	3235	20241028	1.70	5890	-44.14	20240403	3235	1.70	20241028	5890	-44.14	20240403	3235	1.70	20241028	3.17	N	187270	500	50 억	77241	N	N	N	N
158	20241104	120751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3290	-15	5	-0.45	68285020	20878	218.55	3320	3320	3245	4295	2315	3305	3270.67	0.76	-536	3385	3345	3305	3265	3225	3325	3245	51	990	500	2370	5	1	10143845	334	8.44	0.52	12	0.21	390.00	6296.00	5890	20240403	-44.14	3235	20241028	1.70	5890	-44.14	20240403	3235	1.70	20241028	5890	-44.14	20240403	3235	1.70	20241028	3.17	N	187270	500	50 억	77241	N	N	N	N
159	20241104	110746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3285	-20	5	-0.61	61314845	18756	196.34	3320	3320	3245	4295	2315	3305	3269.08	0.76	-129	3385	3345	3305	3265	3225	3325	3245	51	990	500	2370	5	1	10143845	333	8.42	0.52	12	0.18	390.00	6296.00	5890	20240403	-44.23	3235	20241028	1.55	5890	-44.23	20240403	3235	1.55	20241028	5890	-44.23	20240403	3235	1.55	20241028	3.17	N	187270	500	50 억	77241	N	N	N	N
160	20241104	100737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3270	-35	5	-1.06	28997800	8867	92.82	3320	3320	3245	4295	2315	3305	3270.31	0.76	200	3385	3345	3305	3265	3225	3325	3245	51	990	500	2370	5	1	10143845	332	8.38	0.52	12	0.09	390.00	6296.00	5890	20240403	-44.48	3235	20241028	1.08	5890	-44.48	20240403	3235	1.08	20241028	5890	-44.48	20240403	3235	1.08	20241028	3.17	N	187270	500	50 억	77241	N	N	N	N
161	20241104	090747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3305	0	3	0.00	5158445	1559	16.32	3320	3320	3305	4295	2315	3305	3308.82	0.76	-50	3385	3345	3305	3265	3225	3325	3245	51	990	500	2370	5	1	10143845	335	8.47	0.52	12	0.02	390.00	6296.00	5890	20240403	-43.89	3235	20241028	2.16	5890	-43.89	20240403	3235	2.16	20241028	5890	-43.89	20240403	3235	2.16	20241028	3.17	N	187270	500	50 억	77241	N	N	N	N
162	20241101	160721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3305	-40	5	-1.20	31607925	9553	75.45	3320	3345	3265	4345	2345	3345	3290.56	0.78	-2303	3415	3380	3310	3275	3205	3397	3292	51	1000	500	2400	5	1	10143845	335	8.47	0.52	12	0.09	390.00	6296.00	5890	20240403	-43.89	3235	20241028	2.16	5890	-43.89	20240403	3235	2.16	20241028	5890	-43.89	20240403	3235	2.16	20241028	3.13	N	187270	500	50 억	78620	N	N	N	N
163	20241101	150738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3280	-65	5	-1.94	27223975	8222	64.93	3320	3345	3265	4345	2345	3345	3289.72	0.78	-1669	3415	3380	3310	3275	3205	3397	3292	51	1000	500	2400	5	1	10143845	333	8.41	0.52	12	0.08	390.00	6296.00	5890	20240403	-44.31	3235	20241028	1.39	5890	-44.31	20240403	3235	1.39	20241028	5890	-44.31	20240403	3235	1.39	20241028	3.13	N	187270	500	50 억	78620	N	N	N	N
164	20241101	140714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3280	-65	5	-1.94	25545560	7711	60.90	3320	3345	3265	4345	2345	3345	3290.30	0.78	-1410	3415	3380	3310	3275	3205	3397	3292	51	1000	500	2400	5	1	10143845	333	8.41	0.52	12	0.08	390.00	6296.00	5890	20240403	-44.31	3235	20241028	1.39	5890	-44.31	20240403	3235	1.39	20241028	5890	-44.31	20240403	3235	1.39	20241028	3.13	N	187270	500	50 억	78620	N	N	N	N
165	20241101	130846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3275	-70	5	-2.09	24549715	7407	58.50	3320	3345	3265	4345	2345	3345	3291.34	0.78	-1375	3415	3380	3310	3275	3205	3397	3292	51	1000	500	2400	5	1	10143845	332	8.40	0.52	12	0.07	390.00	6296.00	5890	20240403	-44.40	3235	20241028	1.24	5890	-44.40	20240403	3235	1.24	20241028	5890	-44.40	20240403	3235	1.24	20241028	3.13	N	187270	500	50 억	78620	N	N	N	N
166	20241101	120847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3275	-70	5	-2.09	23390315	7053	55.70	3320	3345	3270	4345	2345	3345	3292.82	0.78	-1269	3415	3380	3310	3275	3205	3397	3292	51	1000	500	2400	5	1	10143845	332	8.40	0.52	12	0.07	390.00	6296.00	5890	20240403	-44.40	3235	20241028	1.24	5890	-44.40	20240403	3235	1.24	20241028	5890	-44.40	20240403	3235	1.24	20241028	3.13	N	187270	500	50 억	78620	N	N	N	N
167	20241101	110844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3305	-40	5	-1.20	15268290	4576	36.14	3320	3345	3290	4345	2345	3345	3317.43	0.78	-304	3415	3380	3310	3275	3205	3397	3292	51	1000	500	2400	5	1	10143845	335	8.47	0.52	12	0.05	390.00	6296.00	5890	20240403	-43.89	3235	20241028	2.16	5890	-43.89	20240403	3235	2.16	20241028	5890	-43.89	20240403	3235	2.16	20241028	3.13	N	187270	500	50 억	78620	N	N	N	N
168	20241101	100845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3320	-25	5	-0.75	14510590	4347	34.33	3320	3345	3290	4345	2345	3345	3319.14	0.78	-303	3415	3380	3310	3275	3205	3397	3292	51	1000	500	2400	5	1	10143845	337	8.51	0.53	12	0.04	390.00	6296.00	5890	20240403	-43.63	3235	20241028	2.63	5890	-43.63	20240403	3235	2.63	20241028	5890	-43.63	20240403	3235	2.63	20241028	3.13	N	187270	500	50 억	78620	N	N	N	N
169	20241101	090842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3340	-5	5	-0.15	11719830	3506	27.69	3320	3345	3320	4345	2345	3345	3321.11	0.78	-237	3415	3380	3310	3275	3205	3397	3292	51	1000	500	2400	5	1	10143845	339	8.56	0.53	12	0.03	390.00	6296.00	5890	20240403	-43.29	3235	20241028	3.25	5890	-43.29	20240403	3235	3.25	20241028	5890	-43.29	20240403	3235	3.25	20241028	3.13	N	187270	500	50 억	78620	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History