KissMeData/263810/price/prices-20241101.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

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	161145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2930	-10	5	-0.34	288563540	97371	172.80	2990	3075	2895	3820	2060	2940	2963.55	0.31	-7438	3003	2971	2928	2896	2853	2987	2912	71	880	500	1820	5	1	14244718	417	18.66	0.96	12	0.68	157.00	3048.00	6140	20240124	-52.28	2775	20241115	5.59	6140	-52.28	20240124	2775	5.59	20241115	6140	-52.28	20240124	2775	5.59	20241115	3.76	N	263810	500	71 억	44813	N	N	N	N
3	20241129	151200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2910	-30	5	-1.02	274906405	92687	164.49	2990	3075	2895	3820	2060	2940	2965.97	0.31	-6510	3003	2971	2928	2896	2853	2987	2912	71	880	500	1820	5	1	14244718	415	18.54	0.95	12	0.65	157.00	3048.00	6140	20240124	-52.61	2775	20241115	4.86	6140	-52.61	20240124	2775	4.86	20241115	6140	-52.61	20240124	2775	4.86	20241115	3.76	N	263810	500	71 억	44813	N	N	N	N
4	20241129	141203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2910	-30	5	-1.02	265234235	89368	158.60	2990	3075	2895	3820	2060	2940	2967.89	0.31	-5700	3003	2971	2928	2896	2853	2987	2912	71	880	500	1820	5	1	14244718	415	18.54	0.95	12	0.63	157.00	3048.00	6140	20240124	-52.61	2775	20241115	4.86	6140	-52.61	20240124	2775	4.86	20241115	6140	-52.61	20240124	2775	4.86	20241115	3.76	N	263810	500	71 억	44813	N	N	N	N
5	20241129	131157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2925	-15	5	-0.51	224330280	75319	133.67	2990	3075	2895	3820	2060	2940	2978.40	0.31	-6123	3003	2971	2928	2896	2853	2987	2912	71	880	500	1820	5	1	14244718	417	18.63	0.96	12	0.53	157.00	3048.00	6140	20240124	-52.36	2775	20241115	5.41	6140	-52.36	20240124	2775	5.41	20241115	6140	-52.36	20240124	2775	5.41	20241115	3.76	N	263810	500	71 억	44813	N	N	N	N
6	20241129	121201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2940	0	3	0.00	200983430	67315	119.46	2990	3075	2915	3820	2060	2940	2985.72	0.31	-6155	3003	2971	2928	2896	2853	2987	2912	71	880	500	1820	5	1	14244718	419	18.73	0.96	12	0.47	157.00	3048.00	6140	20240124	-52.12	2775	20241115	5.95	6140	-52.12	20240124	2775	5.95	20241115	6140	-52.12	20240124	2775	5.95	20241115	3.76	N	263810	500	71 억	44813	N	N	N	N
7	20241129	111202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2965	25	2	0.85	160048990	53352	94.68	2990	3075	2930	3820	2060	2940	2999.87	0.31	-8346	3003	2971	2928	2896	2853	2987	2912	71	880	500	1820	5	1	14244718	422	18.89	0.97	12	0.37	157.00	3048.00	6140	20240124	-51.71	2775	20241115	6.85	6140	-51.71	20240124	2775	6.85	20241115	6140	-51.71	20240124	2775	6.85	20241115	3.76	N	263810	500	71 억	44813	N	N	N	N
8	20241129	101154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2985	45	2	1.53	150118990	49987	88.71	2990	3075	2935	3820	2060	2940	3003.16	0.31	-7835	3003	2971	2928	2896	2853	2987	2912	71	880	500	1820	5	1	14244718	425	19.01	0.98	12	0.35	157.00	3048.00	6140	20240124	-51.38	2775	20241115	7.57	6140	-51.38	20240124	2775	7.57	20241115	6140	-51.38	20240124	2775	7.57	20241115	3.76	N	263810	500	71 억	44813	N	N	N	N
9	20241129	091200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3015	75	2	2.55	52903135	17652	31.33	2990	3045	2960	3820	2060	2940	2997.01	0.31	-6419	3003	2971	2928	2896	2853	2987	2912	71	880	500	1820	5	1	14244718	429	19.20	0.99	12	0.12	157.00	3048.00	6140	20240124	-50.90	2775	20241115	8.65	6140	-50.90	20240124	2775	8.65	20241115	6140	-50.90	20240124	2775	8.65	20241115	3.76	N	263810	500	71 억	44813	N	N	N	N
10	20241128	161143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2940	55	2	1.91	144907895	49692	146.95	2885	2960	2885	3750	2020	2885	2915.88	0.28	4383	2941	2912	2891	2862	2841	2902	2852	71	865	500	1780	5	1	14244718	419	18.73	0.96	12	0.35	157.00	3048.00	6140	20240124	-52.12	2775	20241115	5.95	6140	-52.12	20240124	2775	5.95	20241115	6140	-52.12	20240124	2775	5.95	20241115	3.75	N	263810	500	71 억	40430	N	N	N	N
11	20241128	151206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2940	55	2	1.91	139486085	47848	141.50	2885	2960	2885	3750	2020	2885	2915.19	0.28	4570	2941	2912	2891	2862	2841	2902	2852	71	865	500	1780	5	1	14244718	419	18.73	0.96	12	0.34	157.00	3048.00	6140	20240124	-52.12	2775	20241115	5.95	6140	-52.12	20240124	2775	5.95	20241115	6140	-52.12	20240124	2775	5.95	20241115	3.75	N	263810	500	71 억	40430	N	N	N	N
12	20241128	141202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2925	40	2	1.39	128293475	44018	130.17	2885	2960	2885	3750	2020	2885	2914.57	0.28	3844	2941	2912	2891	2862	2841	2902	2852	71	865	500	1780	5	1	14244718	417	18.63	0.96	12	0.31	157.00	3048.00	6140	20240124	-52.36	2775	20241115	5.41	6140	-52.36	20240124	2775	5.41	20241115	6140	-52.36	20240124	2775	5.41	20241115	3.75	N	263810	500	71 억	40430	N	N	N	N
13	20241128	131202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2925	40	2	1.39	123024085	42213	124.83	2885	2960	2885	3750	2020	2885	2914.36	0.28	3725	2941	2912	2891	2862	2841	2902	2852	71	865	500	1780	5	1	14244718	417	18.63	0.96	12	0.30	157.00	3048.00	6140	20240124	-52.36	2775	20241115	5.41	6140	-52.36	20240124	2775	5.41	20241115	6140	-52.36	20240124	2775	5.41	20241115	3.75	N	263810	500	71 억	40430	N	N	N	N
14	20241128	121200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2925	40	2	1.39	119323300	40947	121.09	2885	2960	2885	3750	2020	2885	2914.09	0.28	3725	2941	2912	2891	2862	2841	2902	2852	71	865	500	1780	5	1	14244718	417	18.63	0.96	12	0.29	157.00	3048.00	6140	20240124	-52.36	2775	20241115	5.41	6140	-52.36	20240124	2775	5.41	20241115	6140	-52.36	20240124	2775	5.41	20241115	3.75	N	263810	500	71 억	40430	N	N	N	N
15	20241128	111204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2930	45	2	1.56	108166420	37122	109.78	2885	2960	2885	3750	2020	2885	2913.81	0.28	3660	2941	2912	2891	2862	2841	2902	2852	71	865	500	1780	5	1	14244718	417	18.66	0.96	12	0.26	157.00	3048.00	6140	20240124	-52.28	2775	20241115	5.59	6140	-52.28	20240124	2775	5.59	20241115	6140	-52.28	20240124	2775	5.59	20241115	3.75	N	263810	500	71 억	40430	N	N	N	N
16	20241128	101202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2940	55	2	1.91	95964225	32948	97.43	2885	2960	2885	3750	2020	2885	2912.60	0.28	3602	2941	2912	2891	2862	2841	2902	2852	71	865	500	1780	5	1	14244718	419	18.73	0.96	12	0.23	157.00	3048.00	6140	20240124	-52.12	2775	20241115	5.95	6140	-52.12	20240124	2775	5.95	20241115	6140	-52.12	20240124	2775	5.95	20241115	3.75	N	263810	500	71 억	40430	N	N	N	N
17	20241128	091159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2900	15	2	0.52	29141630	10016	29.62	2885	2960	2885	3750	2020	2885	2909.51	0.28	-491	2941	2912	2891	2862	2841	2902	2852	71	865	500	1780	5	1	14244718	413	18.47	0.95	12	0.07	157.00	3048.00	6140	20240124	-52.77	2775	20241115	4.50	6140	-52.77	20240124	2775	4.50	20241115	6140	-52.77	20240124	2775	4.50	20241115	3.75	N	263810	500	71 억	40430	N	N	N	N
18	20241127	161130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2885	-35	5	-1.20	91146050	31578	81.96	2920	2920	2870	3795	2045	2920	2886.38	0.28	479	2973	2946	2908	2881	2843	2960	2895	71	875	500	1810	5	1	14244718	411	18.38	0.95	12	0.22	157.00	3048.00	6140	20240124	-53.01	2775	20241115	3.96	6140	-53.01	20240124	2775	3.96	20241115	6140	-53.01	20240124	2775	3.96	20241115	3.78	N	263810	500	71 억	39951	N	N	N	N
19	20241127	151154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2890	-30	5	-1.03	87905795	30456	79.05	2920	2920	2870	3795	2045	2920	2886.32	0.28	528	2973	2946	2908	2881	2843	2960	2895	71	875	500	1810	5	1	14244718	412	18.41	0.95	12	0.21	157.00	3048.00	6140	20240124	-52.93	2775	20241115	4.14	6140	-52.93	20240124	2775	4.14	20241115	6140	-52.93	20240124	2775	4.14	20241115	3.78	N	263810	500	71 억	39951	N	N	N	N
20	20241127	141149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2890	-30	5	-1.03	77287440	26776	69.50	2920	2920	2870	3795	2045	2920	2886.44	0.28	545	2973	2946	2908	2881	2843	2960	2895	71	875	500	1810	5	1	14244718	412	18.41	0.95	12	0.19	157.00	3048.00	6140	20240124	-52.93	2775	20241115	4.14	6140	-52.93	20240124	2775	4.14	20241115	6140	-52.93	20240124	2775	4.14	20241115	3.78	N	263810	500	71 억	39951	N	N	N	N
21	20241127	131143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2890	-30	5	-1.03	47550195	16457	42.71	2920	2920	2880	3795	2045	2920	2889.36	0.28	-556	2973	2946	2908	2881	2843	2960	2895	71	875	500	1810	5	1	14244718	412	18.41	0.95	12	0.12	157.00	3048.00	6140	20240124	-52.93	2775	20241115	4.14	6140	-52.93	20240124	2775	4.14	20241115	6140	-52.93	20240124	2775	4.14	20241115	3.78	N	263810	500	71 억	39951	N	N	N	N
22	20241127	121156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2890	-30	5	-1.03	23673760	8184	21.24	2920	2920	2885	3795	2045	2920	2892.68	0.28	-638	2973	2946	2908	2881	2843	2960	2895	71	875	500	1810	5	1	14244718	412	18.41	0.95	12	0.06	157.00	3048.00	6140	20240124	-52.93	2775	20241115	4.14	6140	-52.93	20240124	2775	4.14	20241115	6140	-52.93	20240124	2775	4.14	20241115	3.78	N	263810	500	71 억	39951	N	N	N	N
23	20241127	111151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2900	-20	5	-0.68	19770695	6836	17.74	2920	2920	2885	3795	2045	2920	2892.14	0.28	-133	2973	2946	2908	2881	2843	2960	2895	71	875	500	1810	5	1	14244718	413	18.47	0.95	12	0.05	157.00	3048.00	6140	20240124	-52.77	2775	20241115	4.50	6140	-52.77	20240124	2775	4.50	20241115	6140	-52.77	20240124	2775	4.50	20241115	3.78	N	263810	500	71 억	39951	N	N	N	N
24	20241127	101151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2895	-25	5	-0.86	18660440	6452	16.75	2920	2920	2885	3795	2045	2920	2892.19	0.28	-100	2973	2946	2908	2881	2843	2960	2895	71	875	500	1810	5	1	14244718	412	18.44	0.95	12	0.05	157.00	3048.00	6140	20240124	-52.85	2775	20241115	4.32	6140	-52.85	20240124	2775	4.32	20241115	6140	-52.85	20240124	2775	4.32	20241115	3.78	N	263810	500	71 억	39951	N	N	N	N
25	20241127	091150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2895	-25	5	-0.86	3083870	1065	2.76	2920	2920	2890	3795	2045	2920	2895.63	0.28	-8	2973	2946	2908	2881	2843	2960	2895	71	875	500	1810	5	1	14244718	412	18.44	0.95	12	0.01	157.00	3048.00	6140	20240124	-52.85	2775	20241115	4.32	6140	-52.85	20240124	2775	4.32	20241115	6140	-52.85	20240124	2775	4.32	20241115	3.78	N	263810	500	71 억	39951	N	N	N	N
26	20241126	161132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2920	25	2	0.86	109924830	37930	61.49	2905	2935	2870	3760	2030	2895	2897.92	0.28	-564	2985	2940	2905	2860	2825	2962	2882	71	865	500	1790	5	1	14244718	416	18.60	0.96	12	0.27	157.00	3048.00	6140	20240124	-52.44	2775	20241115	5.23	6140	-52.44	20240124	2775	5.23	20241115	6140	-52.44	20240124	2775	5.23	20241115	3.80	N	263810	500	71 억	40515	N	N	N	N
27	20241126	151145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2895	0	3	0.00	102711310	35451	57.47	2905	2935	2870	3760	2030	2895	2897.28	0.28	252	2985	2940	2905	2860	2825	2962	2882	71	865	500	1790	5	1	14244718	412	18.44	0.95	12	0.25	157.00	3048.00	6140	20240124	-52.85	2775	20241115	4.32	6140	-52.85	20240124	2775	4.32	20241115	6140	-52.85	20240124	2775	4.32	20241115	3.80	N	263810	500	71 억	40515	N	N	N	N
28	20241126	141145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2885	-10	5	-0.35	80944585	27914	45.25	2905	2935	2875	3760	2030	2895	2899.78	0.28	-1907	2985	2940	2905	2860	2825	2962	2882	71	865	500	1790	5	1	14244718	411	18.38	0.95	12	0.20	157.00	3048.00	6140	20240124	-53.01	2775	20241115	3.96	6140	-53.01	20240124	2775	3.96	20241115	6140	-53.01	20240124	2775	3.96	20241115	3.80	N	263810	500	71 억	40515	N	N	N	N
29	20241126	131140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2910	15	2	0.52	43711750	15022	24.35	2905	2935	2875	3760	2030	2895	2909.85	0.28	-3245	2985	2940	2905	2860	2825	2962	2882	71	865	500	1790	5	1	14244718	415	18.54	0.95	12	0.11	157.00	3048.00	6140	20240124	-52.61	2775	20241115	4.86	6140	-52.61	20240124	2775	4.86	20241115	6140	-52.61	20240124	2775	4.86	20241115	3.80	N	263810	500	71 억	40515	N	N	N	N
30	20241126	121147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2905	10	2	0.35	42580740	14632	23.72	2905	2935	2875	3760	2030	2895	2910.11	0.28	-3244	2985	2940	2905	2860	2825	2962	2882	71	865	500	1790	5	1	14244718	414	18.50	0.95	12	0.10	157.00	3048.00	6140	20240124	-52.69	2775	20241115	4.68	6140	-52.69	20240124	2775	4.68	20241115	6140	-52.69	20240124	2775	4.68	20241115	3.80	N	263810	500	71 억	40515	N	N	N	N
31	20241126	111150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2920	25	2	0.86	42461315	14591	23.65	2905	2935	2875	3760	2030	2895	2910.10	0.28	-3243	2985	2940	2905	2860	2825	2962	2882	71	865	500	1790	5	1	14244718	416	18.60	0.96	12	0.10	157.00	3048.00	6140	20240124	-52.44	2775	20241115	5.23	6140	-52.44	20240124	2775	5.23	20241115	6140	-52.44	20240124	2775	5.23	20241115	3.80	N	263810	500	71 억	40515	N	N	N	N
32	20241126	101200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2910	15	2	0.52	32139115	11040	17.90	2905	2935	2875	3760	2030	2895	2911.15	0.28	-2950	2985	2940	2905	2860	2825	2962	2882	71	865	500	1790	5	1	14244718	415	18.54	0.95	12	0.08	157.00	3048.00	6140	20240124	-52.61	2775	20241115	4.86	6140	-52.61	20240124	2775	4.86	20241115	6140	-52.61	20240124	2775	4.86	20241115	3.80	N	263810	500	71 억	40515	N	N	N	N
33	20241126	091148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2895	0	3	0.00	4445850	1535	2.49	2905	2905	2875	3760	2030	2895	2896.32	0.28	-1092	2985	2940	2905	2860	2825	2962	2882	71	865	500	1790	5	1	14244718	412	18.44	0.95	12	0.01	157.00	3048.00	6140	20240124	-52.85	2775	20241115	4.32	6140	-52.85	20240124	2775	4.32	20241115	6140	-52.85	20240124	2775	4.32	20241115	3.80	N	263810	500	71 억	40515	N	N	N	N
34	20241125	161117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2895	-25	5	-0.86	178428265	61347	95.07	2885	2950	2870	3795	2045	2920	2908.53	0.26	3905	3040	2980	2940	2880	2840	2960	2860	71	875	500	1810	5	1	14244718	412	18.44	0.95	12	0.43	157.00	3048.00	6140	20240124	-52.85	2775	20241115	4.32	6140	-52.85	20240124	2775	4.32	20241115	6140	-52.85	20240124	2775	4.32	20241115	3.78	N	263810	500	71 억	36610	N	N	N	N
35	20241125	151141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2895	-25	5	-0.86	162911495	55986	86.76	2885	2950	2870	3795	2045	2920	2909.86	0.26	4329	3040	2980	2940	2880	2840	2960	2860	71	875	500	1810	5	1	14244718	412	18.44	0.95	12	0.39	157.00	3048.00	6140	20240124	-52.85	2775	20241115	4.32	6140	-52.85	20240124	2775	4.32	20241115	6140	-52.85	20240124	2775	4.32	20241115	3.78	N	263810	500	71 억	36610	N	N	N	N
36	20241125	141138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2925	5	2	0.17	114060845	39078	60.56	2885	2950	2880	3795	2045	2920	2918.80	0.26	3738	3040	2980	2940	2880	2840	2960	2860	71	875	500	1810	5	1	14244718	417	18.63	0.96	12	0.27	157.00	3048.00	6140	20240124	-52.36	2775	20241115	5.41	6140	-52.36	20240124	2775	5.41	20241115	6140	-52.36	20240124	2775	5.41	20241115	3.78	N	263810	500	71 억	36610	N	N	N	N
37	20241125	131129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2940	20	2	0.68	104840025	35919	55.66	2885	2950	2880	3795	2045	2920	2918.79	0.26	3538	3040	2980	2940	2880	2840	2960	2860	71	875	500	1810	5	1	14244718	419	18.73	0.96	12	0.25	157.00	3048.00	6140	20240124	-52.12	2775	20241115	5.95	6140	-52.12	20240124	2775	5.95	20241115	6140	-52.12	20240124	2775	5.95	20241115	3.78	N	263810	500	71 억	36610	N	N	N	N
38	20241125	121143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2940	20	2	0.68	77447635	26530	41.11	2885	2950	2880	3795	2045	2920	2919.25	0.26	2404	3040	2980	2940	2880	2840	2960	2860	71	875	500	1810	5	1	14244718	419	18.73	0.96	12	0.19	157.00	3048.00	6140	20240124	-52.12	2775	20241115	5.95	6140	-52.12	20240124	2775	5.95	20241115	6140	-52.12	20240124	2775	5.95	20241115	3.78	N	263810	500	71 억	36610	N	N	N	N
39	20241125	111137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2930	10	2	0.34	71389855	24468	37.92	2885	2950	2880	3795	2045	2920	2917.68	0.26	2137	3040	2980	2940	2880	2840	2960	2860	71	875	500	1810	5	1	14244718	417	18.66	0.96	12	0.17	157.00	3048.00	6140	20240124	-52.28	2775	20241115	5.59	6140	-52.28	20240124	2775	5.59	20241115	6140	-52.28	20240124	2775	5.59	20241115	3.78	N	263810	500	71 억	36610	N	N	N	N
40	20241125	101121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2935	15	2	0.51	70964995	24323	37.69	2885	2950	2880	3795	2045	2920	2917.61	0.26	2160	3040	2980	2940	2880	2840	2960	2860	71	875	500	1810	5	1	14244718	418	18.69	0.96	12	0.17	157.00	3048.00	6140	20240124	-52.20	2775	20241115	5.77	6140	-52.20	20240124	2775	5.77	20241115	6140	-52.20	20240124	2775	5.77	20241115	3.78	N	263810	500	71 억	36610	N	N	N	N
41	20241125	091124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2935	15	2	0.51	40291180	13866	21.49	2885	2935	2880	3795	2045	2920	2905.75	0.26	1717	3040	2980	2940	2880	2840	2960	2860	71	875	500	1810	5	1	14244718	418	18.69	0.96	12	0.10	157.00	3048.00	6140	20240124	-52.20	2775	20241115	5.77	6140	-52.20	20240124	2775	5.77	20241115	6140	-52.20	20240124	2775	5.77	20241115	3.78	N	263810	500	71 억	36610	N	N	N	N
42	20241122	161021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2920	-55	5	-1.85	175193235	59878	184.32	3000	3000	2900	3865	2085	2975	2925.84	0.25	1134	3028	3001	2958	2931	2888	3015	2945	71	890	500	1840	5	1	14244718	416	18.60	0.96	12	0.42	157.00	3048.00	6140	20240124	-52.44	2775	20241115	5.23	6140	-52.44	20240124	2775	5.23	20241115	6140	-52.44	20240124	2775	5.23	20241115	3.79	N	263810	500	71 억	35476	N	N	N	N
43	20241122	151034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2915	-60	5	-2.02	136139745	46494	143.12	3000	3000	2900	3865	2085	2975	2928.11	0.25	2257	3028	3001	2958	2931	2888	3015	2945	71	890	500	1840	5	1	14244718	415	18.57	0.96	12	0.33	157.00	3048.00	6140	20240124	-52.52	2775	20241115	5.05	6140	-52.52	20240124	2775	5.05	20241115	6140	-52.52	20240124	2775	5.05	20241115	3.79	N	263810	500	71 억	35476	N	N	N	N
44	20241122	141037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2940	-35	5	-1.18	84350170	28702	88.35	3000	3000	2910	3865	2085	2975	2938.83	0.25	383	3028	3001	2958	2931	2888	3015	2945	71	890	500	1840	5	1	14244718	419	18.73	0.96	12	0.20	157.00	3048.00	6140	20240124	-52.12	2775	20241115	5.95	6140	-52.12	20240124	2775	5.95	20241115	6140	-52.12	20240124	2775	5.95	20241115	3.79	N	263810	500	71 억	35476	N	N	N	N
45	20241122	131031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2965	-10	5	-0.34	83949670	28566	87.93	3000	3000	2910	3865	2085	2975	2938.80	0.25	435	3028	3001	2958	2931	2888	3015	2945	71	890	500	1840	5	1	14244718	422	18.89	0.97	12	0.20	157.00	3048.00	6140	20240124	-51.71	2775	20241115	6.85	6140	-51.71	20240124	2775	6.85	20241115	6140	-51.71	20240124	2775	6.85	20241115	3.79	N	263810	500	71 억	35476	N	N	N	N
46	20241122	121038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2950	-25	5	-0.84	36518510	12377	38.10	3000	3000	2935	3865	2085	2975	2950.51	0.25	325	3028	3001	2958	2931	2888	3015	2945	71	890	500	1840	5	1	14244718	420	18.79	0.97	12	0.09	157.00	3048.00	6140	20240124	-51.95	2775	20241115	6.31	6140	-51.95	20240124	2775	6.31	20241115	6140	-51.95	20240124	2775	6.31	20241115	3.79	N	263810	500	71 억	35476	N	N	N	N
47	20241122	111028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2970	-5	5	-0.17	25287460	8573	26.39	3000	3000	2935	3865	2085	2975	2949.66	0.25	384	3028	3001	2958	2931	2888	3015	2945	71	890	500	1840	5	1	14244718	423	18.92	0.97	12	0.06	157.00	3048.00	6140	20240124	-51.63	2775	20241115	7.03	6140	-51.63	20240124	2775	7.03	20241115	6140	-51.63	20240124	2775	7.03	20241115	3.79	N	263810	500	71 억	35476	N	N	N	N
48	20241122	101047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2950	-25	5	-0.84	18228265	6177	19.01	3000	3000	2935	3865	2085	2975	2950.99	0.25	222	3028	3001	2958	2931	2888	3015	2945	71	890	500	1840	5	1	14244718	420	18.79	0.97	12	0.04	157.00	3048.00	6140	20240124	-51.95	2775	20241115	6.31	6140	-51.95	20240124	2775	6.31	20241115	6140	-51.95	20240124	2775	6.31	20241115	3.79	N	263810	500	71 억	35476	N	N	N	N
49	20241122	091037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2945	-30	5	-1.01	2742730	916	2.82	3000	3000	2945	3865	2085	2975	2994.25	0.25	-96	3028	3001	2958	2931	2888	3015	2945	71	890	500	1840	5	1	14244718	420	18.76	0.97	12	0.01	157.00	3048.00	6140	20240124	-52.04	2775	20241115	6.13	6140	-52.04	20240124	2775	6.13	20241115	6140	-52.04	20240124	2775	6.13	20241115	3.79	N	263810	500	71 억	35476	N	N	N	N
50	20241121	161028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2975	0	3	0.00	84031370	28517	123.09	2945	2985	2915	3865	2085	2975	2946.71	0.25	211	3051	3012	2971	2932	2891	2992	2912	71	890	500	1840	5	1	14244718	424	18.95	0.98	12	0.20	157.00	3048.00	6140	20240124	-51.55	2775	20241115	7.21	6140	-51.55	20240124	2775	7.21	20241115	6140	-51.55	20240124	2775	7.21	20241115	3.75	N	263810	500	71 억	35265	N	N	N	N
51	20241121	151049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2925	-50	5	-1.68	52099665	17712	76.45	2945	2985	2925	3865	2085	2975	2941.49	0.25	371	3051	3012	2971	2932	2891	2992	2912	71	890	500	1840	5	1	14244718	417	18.63	0.96	12	0.12	157.00	3048.00	6140	20240124	-52.36	2775	20241115	5.41	6140	-52.36	20240124	2775	5.41	20241115	6140	-52.36	20240124	2775	5.41	20241115	3.75	N	263810	500	71 억	35265	N	N	N	N
52	20241121	141046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2975	0	3	0.00	21902480	7417	32.01	2945	2985	2930	3865	2085	2975	2953.01	0.25	-259	3051	3012	2971	2932	2891	2992	2912	71	890	500	1840	5	1	14244718	424	18.95	0.98	12	0.05	157.00	3048.00	6140	20240124	-51.55	2775	20241115	7.21	6140	-51.55	20240124	2775	7.21	20241115	6140	-51.55	20240124	2775	7.21	20241115	3.75	N	263810	500	71 억	35265	N	N	N	N
53	20241121	131039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2970	-5	5	-0.17	21220025	7187	31.02	2945	2985	2930	3865	2085	2975	2952.56	0.25	-249	3051	3012	2971	2932	2891	2992	2912	71	890	500	1840	5	1	14244718	423	18.92	0.97	12	0.05	157.00	3048.00	6140	20240124	-51.63	2775	20241115	7.03	6140	-51.63	20240124	2775	7.03	20241115	6140	-51.63	20240124	2775	7.03	20241115	3.75	N	263810	500	71 억	35265	N	N	N	N
54	20241121	121040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2975	0	3	0.00	17127195	5801	25.04	2945	2985	2930	3865	2085	2975	2952.46	0.25	-247	3051	3012	2971	2932	2891	2992	2912	71	890	500	1840	5	1	14244718	424	18.95	0.98	12	0.04	157.00	3048.00	6140	20240124	-51.55	2775	20241115	7.21	6140	-51.55	20240124	2775	7.21	20241115	6140	-51.55	20240124	2775	7.21	20241115	3.75	N	263810	500	71 억	35265	N	N	N	N
55	20241121	111043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2955	-20	5	-0.67	15367690	5208	22.48	2945	2985	2930	3865	2085	2975	2950.79	0.25	-197	3051	3012	2971	2932	2891	2992	2912	71	890	500	1840	5	1	14244718	421	18.82	0.97	12	0.04	157.00	3048.00	6140	20240124	-51.87	2775	20241115	6.49	6140	-51.87	20240124	2775	6.49	20241115	6140	-51.87	20240124	2775	6.49	20241115	3.75	N	263810	500	71 억	35265	N	N	N	N
56	20241121	101042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2985	10	2	0.34	14209920	4817	20.79	2945	2985	2930	3865	2085	2975	2949.95	0.25	-189	3051	3012	2971	2932	2891	2992	2912	71	890	500	1840	5	1	14244718	425	19.01	0.98	12	0.03	157.00	3048.00	6140	20240124	-51.38	2775	20241115	7.57	6140	-51.38	20240124	2775	7.57	20241115	6140	-51.38	20240124	2775	7.57	20241115	3.75	N	263810	500	71 억	35265	N	N	N	N
57	20241121	091044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2970	-5	5	-0.17	4018460	1369	5.91	2945	2975	2930	3865	2085	2975	2935.33	0.25	280	3051	3012	2971	2932	2891	2992	2912	71	890	500	1840	5	1	14244718	423	18.92	0.97	12	0.01	157.00	3048.00	6140	20240124	-51.63	2775	20241115	7.03	6140	-51.63	20240124	2775	7.03	20241115	6140	-51.63	20240124	2775	7.03	20241115	3.75	N	263810	500	71 억	35265	N	N	N	N
58	20241120	161035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2975	-20	5	-0.67	68406910	23153	113.39	2995	3010	2930	3890	2100	2995	2954.55	0.26	-1502	3068	3031	2978	2941	2888	3050	2960	71	895	500	1850	5	1	14244718	424	18.95	0.98	12	0.16	157.00	3048.00	6140	20240124	-51.55	2775	20241115	7.21	6140	-51.55	20240124	2775	7.21	20241115	6140	-51.55	20240124	2775	7.21	20241115	3.76	N	263810	500	71 억	36737	N	N	N	N
59	20241120	151048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2960	-35	5	-1.17	41665930	14128	69.19	2995	3010	2930	3890	2100	2995	2949.17	0.26	-686	3068	3031	2978	2941	2888	3050	2960	71	895	500	1850	5	1	14244718	422	18.85	0.97	12	0.10	157.00	3048.00	6140	20240124	-51.79	2775	20241115	6.67	6140	-51.79	20240124	2775	6.67	20241115	6140	-51.79	20240124	2775	6.67	20241115	3.76	N	263810	500	71 억	36737	N	N	N	N
60	20241120	141050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2955	-40	5	-1.34	30099195	10207	49.99	2995	3010	2930	3890	2100	2995	2948.88	0.26	-686	3068	3031	2978	2941	2888	3050	2960	71	895	500	1850	5	1	14244718	421	18.82	0.97	12	0.07	157.00	3048.00	6140	20240124	-51.87	2775	20241115	6.49	6140	-51.87	20240124	2775	6.49	20241115	6140	-51.87	20240124	2775	6.49	20241115	3.76	N	263810	500	71 억	36737	N	N	N	N
61	20241120	131052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2955	-40	5	-1.34	29327955	9946	48.71	2995	3010	2930	3890	2100	2995	2948.72	0.26	-683	3068	3031	2978	2941	2888	3050	2960	71	895	500	1850	5	1	14244718	421	18.82	0.97	12	0.07	157.00	3048.00	6140	20240124	-51.87	2775	20241115	6.49	6140	-51.87	20240124	2775	6.49	20241115	6140	-51.87	20240124	2775	6.49	20241115	3.76	N	263810	500	71 억	36737	N	N	N	N
62	20241120	121049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2960	-35	5	-1.17	28831595	9778	47.89	2995	3010	2930	3890	2100	2995	2948.62	0.26	-672	3068	3031	2978	2941	2888	3050	2960	71	895	500	1850	5	1	14244718	422	18.85	0.97	12	0.07	157.00	3048.00	6140	20240124	-51.79	2775	20241115	6.67	6140	-51.79	20240124	2775	6.67	20241115	6140	-51.79	20240124	2775	6.67	20241115	3.76	N	263810	500	71 억	36737	N	N	N	N
63	20241120	111053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2950	-45	5	-1.50	22755865	7727	37.84	2995	2995	2930	3890	2100	2995	2944.98	0.26	-542	3068	3031	2978	2941	2888	3050	2960	71	895	500	1850	5	1	14244718	420	18.79	0.97	12	0.05	157.00	3048.00	6140	20240124	-51.95	2775	20241115	6.31	6140	-51.95	20240124	2775	6.31	20241115	6140	-51.95	20240124	2775	6.31	20241115	3.76	N	263810	500	71 억	36737	N	N	N	N
64	20241120	101051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2970	-25	5	-0.83	15998330	5436	26.62	2995	2995	2930	3890	2100	2995	2943.03	0.26	-553	3068	3031	2978	2941	2888	3050	2960	71	895	500	1850	5	1	14244718	423	18.92	0.97	12	0.04	157.00	3048.00	6140	20240124	-51.63	2775	20241115	7.03	6140	-51.63	20240124	2775	7.03	20241115	6140	-51.63	20240124	2775	7.03	20241115	3.76	N	263810	500	71 억	36737	N	N	N	N
65	20241120	091051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2965	-30	5	-1.00	723700	242	1.19	2995	2995	2965	3890	2100	2995	2990.50	0.26	-170	3068	3031	2978	2941	2888	3050	2960	71	895	500	1850	5	1	14244718	422	18.89	0.97	12	0.00	157.00	3048.00	6140	20240124	-51.71	2775	20241115	6.85	6140	-51.71	20240124	2775	6.85	20241115	6140	-51.71	20240124	2775	6.85	20241115	3.76	N	263810	500	71 억	36737	N	N	N	N
66	20241119	160951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2995	25	2	0.84	60556865	20400	28.18	2935	3015	2925	3860	2080	2970	2968.47	0.28	-3556	3076	3022	2931	2877	2786	3050	2905	71	890	500	1840	5	1	14244718	427	19.08	0.98	12	0.14	157.00	3048.00	6140	20240124	-51.22	2775	20241115	7.93	6140	-51.22	20240124	2775	7.93	20241115	6140	-51.22	20240124	2775	7.93	20241115	3.64	N	263810	500	71 억	40277	N	N	N	N
67	20241119	151007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2995	25	2	0.84	59101295	19914	27.51	2935	3015	2925	3860	2080	2970	2967.83	0.28	-3505	3076	3022	2931	2877	2786	3050	2905	71	890	500	1840	5	1	14244718	427	19.08	0.98	12	0.14	157.00	3048.00	6140	20240124	-51.22	2775	20241115	7.93	6140	-51.22	20240124	2775	7.93	20241115	6140	-51.22	20240124	2775	7.93	20241115	3.64	N	263810	500	71 억	40277	N	N	N	N
68	20241119	141006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2970	0	3	0.00	57236680	19287	26.64	2935	3015	2925	3860	2080	2970	2967.63	0.28	-3455	3076	3022	2931	2877	2786	3050	2905	71	890	500	1840	5	1	14244718	423	18.92	0.97	12	0.14	157.00	3048.00	6140	20240124	-51.63	2775	20241115	7.03	6140	-51.63	20240124	2775	7.03	20241115	6140	-51.63	20240124	2775	7.03	20241115	3.64	N	263810	500	71 억	40277	N	N	N	N
69	20241119	131010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2990	20	2	0.67	53421690	18003	24.87	2935	3015	2925	3860	2080	2970	2967.38	0.28	-3293	3076	3022	2931	2877	2786	3050	2905	71	890	500	1840	5	1	14244718	426	19.04	0.98	12	0.13	157.00	3048.00	6140	20240124	-51.30	2775	20241115	7.75	6140	-51.30	20240124	2775	7.75	20241115	6140	-51.30	20240124	2775	7.75	20241115	3.64	N	263810	500	71 억	40277	N	N	N	N
70	20241119	120957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2970	0	3	0.00	52778430	17787	24.57	2935	3015	2925	3860	2080	2970	2967.25	0.28	-3234	3076	3022	2931	2877	2786	3050	2905	71	890	500	1840	5	1	14244718	423	18.92	0.97	12	0.12	157.00	3048.00	6140	20240124	-51.63	2775	20241115	7.03	6140	-51.63	20240124	2775	7.03	20241115	6140	-51.63	20240124	2775	7.03	20241115	3.64	N	263810	500	71 억	40277	N	N	N	N
71	20241119	111009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2985	15	2	0.51	51761705	17446	24.10	2935	3015	2925	3860	2080	2970	2966.97	0.28	-3012	3076	3022	2931	2877	2786	3050	2905	71	890	500	1840	5	1	14244718	425	19.01	0.98	12	0.12	157.00	3048.00	6140	20240124	-51.38	2775	20241115	7.57	6140	-51.38	20240124	2775	7.57	20241115	6140	-51.38	20240124	2775	7.57	20241115	3.64	N	263810	500	71 억	40277	N	N	N	N
72	20241119	101033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2995	25	2	0.84	47867715	16137	22.29	2935	3015	2925	3860	2080	2970	2966.33	0.28	-3040	3076	3022	2931	2877	2786	3050	2905	71	890	500	1840	5	1	14244718	427	19.08	0.98	12	0.11	157.00	3048.00	6140	20240124	-51.22	2775	20241115	7.93	6140	-51.22	20240124	2775	7.93	20241115	6140	-51.22	20240124	2775	7.93	20241115	3.64	N	263810	500	71 억	40277	N	N	N	N
73	20241119	091029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2975	5	2	0.17	14884255	5051	6.98	2935	2985	2935	3860	2080	2970	2946.79	0.28	-1131	3076	3022	2931	2877	2786	3050	2905	71	890	500	1840	5	1	14244718	424	18.95	0.98	12	0.04	157.00	3048.00	6140	20240124	-51.55	2775	20241115	7.21	6140	-51.55	20240124	2775	7.21	20241115	6140	-51.55	20240124	2775	7.21	20241115	3.64	N	263810	500	71 억	40277	N	N	N	N
74	20241118	160955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2970	80	2	2.77	201343775	69299	34.34	2885	2985	2840	3755	2025	2890	2905.44	0.27	1316	3160	3025	2900	2765	2640	2962	2702	71	865	500	1790	5	1	14244718	423	18.92	0.97	12	0.49	157.00	3048.00	6140	20240124	-51.63	2775	20241115	7.03	6140	-51.63	20240124	2775	7.03	20241115	6140	-51.63	20240124	2775	7.03	20241115	3.78	N	263810	500	71 억	38706	N	N	N	N
75	20241118	151008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2920	30	2	1.04	175479380	60496	29.98	2885	2985	2840	3755	2025	2890	2900.68	0.27	1802	3160	3025	2900	2765	2640	2962	2702	71	865	500	1790	5	1	14244718	416	18.60	0.96	12	0.42	157.00	3048.00	6140	20240124	-52.44	2775	20241115	5.23	6140	-52.44	20240124	2775	5.23	20241115	6140	-52.44	20240124	2775	5.23	20241115	3.78	N	263810	500	71 억	38706	N	N	N	N
76	20241118	141010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2910	20	2	0.69	166255810	57324	28.40	2885	2985	2840	3755	2025	2890	2900.28	0.27	1130	3160	3025	2900	2765	2640	2962	2702	71	865	500	1790	5	1	14244718	415	18.54	0.95	12	0.40	157.00	3048.00	6140	20240124	-52.61	2775	20241115	4.86	6140	-52.61	20240124	2775	4.86	20241115	6140	-52.61	20240124	2775	4.86	20241115	3.78	N	263810	500	71 억	38706	N	N	N	N
77	20241118	131003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2930	40	2	1.38	126590270	43647	21.63	2885	2985	2840	3755	2025	2890	2900.32	0.27	524	3160	3025	2900	2765	2640	2962	2702	71	865	500	1790	5	1	14244718	417	18.66	0.96	12	0.31	157.00	3048.00	6140	20240124	-52.28	2775	20241115	5.59	6140	-52.28	20240124	2775	5.59	20241115	6140	-52.28	20240124	2775	5.59	20241115	3.78	N	263810	500	71 억	38706	N	N	N	N
78	20241118	121008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2950	60	2	2.08	115596715	39889	19.76	2885	2985	2840	3755	2025	2890	2897.96	0.27	559	3160	3025	2900	2765	2640	2962	2702	71	865	500	1790	5	1	14244718	420	18.79	0.97	12	0.28	157.00	3048.00	6140	20240124	-51.95	2775	20241115	6.31	6140	-51.95	20240124	2775	6.31	20241115	6140	-51.95	20240124	2775	6.31	20241115	3.78	N	263810	500	71 억	38706	N	N	N	N
79	20241118	111008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2935	45	2	1.56	112552300	38848	19.25	2885	2985	2840	3755	2025	2890	2897.25	0.27	274	3160	3025	2900	2765	2640	2962	2702	71	865	500	1790	5	1	14244718	418	18.69	0.96	12	0.27	157.00	3048.00	6140	20240124	-52.20	2775	20241115	5.77	6140	-52.20	20240124	2775	5.77	20241115	6140	-52.20	20240124	2775	5.77	20241115	3.78	N	263810	500	71 억	38706	N	N	N	N
80	20241118	100956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2960	70	2	2.42	99966685	34540	17.11	2885	2985	2840	3755	2025	2890	2894.23	0.27	368	3160	3025	2900	2765	2640	2962	2702	71	865	500	1790	5	1	14244718	422	18.85	0.97	12	0.24	157.00	3048.00	6140	20240124	-51.79	2775	20241115	6.67	6140	-51.79	20240124	2775	6.67	20241115	6140	-51.79	20240124	2775	6.67	20241115	3.78	N	263810	500	71 억	38706	N	N	N	N
81	20241118	090954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2875	-15	5	-0.52	15242715	5303	2.63	2885	2890	2845	3755	2025	2890	2874.36	0.27	-1009	3160	3025	2900	2765	2640	2962	2702	71	865	500	1790	5	1	14244718	410	18.31	0.94	12	0.04	157.00	3048.00	6140	20240124	-53.18	2775	20241115	3.60	6140	-53.18	20240124	2775	3.60	20241115	6140	-53.18	20240124	2775	3.60	20241115	3.78	N	263810	500	71 억	38706	N	N	N	N
82	20241115	161031	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2890	25	2	0.87	582114325	201540	260.22	2925	3035	2775	3720	2010	2865	2888.40	0.26	1876	3038	2951	2908	2821	2778	2930	2800	71	855	500	1770	5	1	14244718	412	18.41	0.95	12	1.41	157.00	3048.00	6140	20240124	-52.93	2775	20241115	4.14	6140	-52.93	20240124	2775	4.14	20241115	6140	-52.93	20240124	2775	4.14	20241115	3.79	N	263810	500	71 억	36873	N	N	N	N
83	20241115	151103	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2890	25	2	0.87	542910675	187974	242.71	2925	3035	2775	3720	2010	2865	2888.31	0.26	565	3038	2951	2908	2821	2778	2930	2800	71	855	500	1770	5	1	14244718	412	18.41	0.95	12	1.32	157.00	3048.00	6140	20240124	-52.93	2775	20241115	4.14	6140	-52.93	20240124	2775	4.14	20241115	6140	-52.93	20240124	2775	4.14	20241115	3.79	N	263810	500	71 억	36873	N	N	N	N
84	20241115	141051	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2880	15	2	0.52	499742705	172983	223.35	2925	3035	2775	3720	2010	2865	2889.07	0.26	-526	3038	2951	2908	2821	2778	2930	2800	71	855	500	1770	5	1	14244718	410	18.34	0.94	12	1.21	157.00	3048.00	6140	20240124	-53.09	2775	20241115	3.78	6140	-53.09	20240124	2775	3.78	20241115	6140	-53.09	20240124	2775	3.78	20241115	3.79	N	263810	500	71 억	36873	N	N	N	N
85	20241115	131052	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2870	5	2	0.17	473687625	163945	211.68	2925	3035	2775	3720	2010	2865	2889.41	0.26	-843	3038	2951	2908	2821	2778	2930	2800	71	855	500	1770	5	1	14244718	409	18.28	0.94	12	1.15	157.00	3048.00	6140	20240124	-53.26	2775	20241115	3.42	6140	-53.26	20240124	2775	3.42	20241115	6140	-53.26	20240124	2775	3.42	20241115	3.79	N	263810	500	71 억	36873	N	N	N	N
86	20241115	121052	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2895	30	2	1.05	437302535	151281	195.33	2925	3035	2775	3720	2010	2865	2890.78	0.26	-3156	3038	2951	2908	2821	2778	2930	2800	71	855	500	1770	5	1	14244718	412	18.44	0.95	12	1.06	157.00	3048.00	6140	20240124	-52.85	2775	20241115	4.32	6140	-52.85	20240124	2775	4.32	20241115	6140	-52.85	20240124	2775	4.32	20241115	3.79	N	263810	500	71 억	36873	N	N	N	N
87	20241115	111026	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2870	5	2	0.17	407590125	140958	182.00	2925	3035	2775	3720	2010	2865	2891.71	0.26	-2886	3038	2951	2908	2821	2778	2930	2800	71	855	500	1770	5	1	14244718	409	18.28	0.94	12	0.99	157.00	3048.00	6140	20240124	-53.26	2775	20241115	3.42	6140	-53.26	20240124	2775	3.42	20241115	6140	-53.26	20240124	2775	3.42	20241115	3.79	N	263810	500	71 억	36873	N	N	N	N
88	20241115	101025	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2805	-60	5	-2.09	258474505	89138	115.09	2925	3035	2775	3720	2010	2865	2899.99	0.26	-4712	3038	2951	2908	2821	2778	2930	2800	71	855	500	1770	5	1	14244718	400	17.87	0.92	12	0.63	157.00	3048.00	6140	20240124	-54.32	2775	20241115	1.08	6140	-54.32	20240124	2775	1.08	20241115	6140	-54.32	20240124	2775	1.08	20241115	3.79	N	263810	500	71 억	36873	N	N	N	N
89	20241115	090931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2910	45	2	1.57	138196905	46804	60.43	2925	3035	2900	3720	2010	2865	2954.02	0.26	-1523	3038	2951	2908	2821	2778	2930	2800	71	855	500	1770	5	1	14244718	415	18.54	0.95	12	0.33	157.00	3048.00	6140	20240124	-52.61	2800	20240805	3.93	6140	-52.61	20240124	2800	3.93	20240805	6140	-52.61	20240124	2800	3.93	20240805	3.79	N	263810	500	71 억	36873	N	N	N	N
90	20241114	161019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2930	-50	5	-1.68	166089785	56634	134.27	2970	2995	2895	3870	2090	2980	2932.69	0.28	-1590	3173	3076	3028	2931	2883	3052	2907	71	890	500	1840	5	1	14244718	417	18.66	0.96	12	0.40	157.00	3048.00	6140	20240124	-52.28	2800	20240805	4.64	6140	-52.28	20240124	2800	4.64	20240805	6140	-52.28	20240124	2800	4.64	20240805	3.78	N	263810	500	71 억	40212	N	N	N	N
91	20241114	151026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2920	-60	5	-2.01	144836400	49302	116.88	2970	2995	2895	3870	2090	2980	2937.74	0.28	-628	3173	3076	3028	2931	2883	3052	2907	71	890	500	1840	5	1	14244718	416	18.60	0.96	12	0.35	157.00	3048.00	6140	20240124	-52.44	2800	20240805	4.29	6140	-52.44	20240124	2800	4.29	20240805	6140	-52.44	20240124	2800	4.29	20240805	3.78	N	263810	500	71 억	40212	N	N	N	N
92	20241114	141018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2950	-30	5	-1.01	109361760	37122	88.01	2970	2995	2910	3870	2090	2980	2946.01	0.28	-2411	3173	3076	3028	2931	2883	3052	2907	71	890	500	1840	5	1	14244718	420	18.79	0.97	12	0.26	157.00	3048.00	6140	20240124	-51.95	2800	20240805	5.36	6140	-51.95	20240124	2800	5.36	20240805	6140	-51.95	20240124	2800	5.36	20240805	3.78	N	263810	500	71 억	40212	N	N	N	N
93	20241114	131020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2965	-15	5	-0.50	106013065	35982	85.31	2970	2995	2910	3870	2090	2980	2946.28	0.28	-2373	3173	3076	3028	2931	2883	3052	2907	71	890	500	1840	5	1	14244718	422	18.89	0.97	12	0.25	157.00	3048.00	6140	20240124	-51.71	2800	20240805	5.89	6140	-51.71	20240124	2800	5.89	20240805	6140	-51.71	20240124	2800	5.89	20240805	3.78	N	263810	500	71 억	40212	N	N	N	N
94	20241114	121017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2965	-15	5	-0.50	60811355	20599	48.84	2970	2995	2930	3870	2090	2980	2952.15	0.28	-1405	3173	3076	3028	2931	2883	3052	2907	71	890	500	1840	5	1	14244718	422	18.89	0.97	12	0.14	157.00	3048.00	6140	20240124	-51.71	2800	20240805	5.89	6140	-51.71	20240124	2800	5.89	20240805	6140	-51.71	20240124	2800	5.89	20240805	3.78	N	263810	500	71 억	40212	N	N	N	N
95	20241114	111016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2960	-20	5	-0.67	22628940	7626	18.08	2970	2995	2955	3870	2090	2980	2967.34	0.28	-80	3173	3076	3028	2931	2883	3052	2907	71	890	500	1840	5	1	14244718	422	18.85	0.97	12	0.05	157.00	3048.00	6140	20240124	-51.79	2800	20240805	5.71	6140	-51.79	20240124	2800	5.71	20240805	6140	-51.79	20240124	2800	5.71	20240805	3.78	N	263810	500	71 억	40212	N	N	N	N
96	20241114	101036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2965	-15	5	-0.50	10374750	3493	8.28	2970	2995	2955	3870	2090	2980	2970.15	0.28	43	3173	3076	3028	2931	2883	3052	2907	71	890	500	1840	5	1	14244718	422	18.89	0.97	12	0.02	157.00	3048.00	6140	20240124	-51.71	2800	20240805	5.89	6140	-51.71	20240124	2800	5.89	20240805	6140	-51.71	20240124	2800	5.89	20240805	3.78	N	263810	500	71 억	40212	N	N	N	N
97	20241114	091012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2980	0	3	0.00	0	0	0.00	0	0	0	3870	2090	2980	0.00	0.28	0	3173	3076	3028	2931	2883	3052	2907	71	890	500	1840	5	1	14244718	424	18.98	0.98	12	0.00	157.00	3048.00	6140	20240124	-51.47	2800	20240805	6.43	6140	-51.47	20240124	2800	6.43	20240805	6140	-51.47	20240124	2800	6.43	20240805	3.78	N	263810	500	71 억	40212	N	N	N	N
98	20241113	160650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2980	-160	5	-5.10	122863225	40482	49.55	3110	3125	2980	4080	2200	3140	3035.02	0.31	-3649	3300	3220	3080	3000	2860	3260	3040	71	940	500	1940	5	1	14244718	424	18.98	0.98	12	0.28	157.00	3048.00	6140	20240124	-51.47	2800	20240805	6.43	6140	-51.47	20240124	2800	6.43	20240805	6140	-51.47	20240124	2800	6.43	20240805	3.76	N	263810	500	71 억	43839	N	N	N	N
99	20241113	150722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3020	-120	5	-3.82	91947715	30142	36.90	3110	3125	3000	4080	2200	3140	3050.48	0.31	-3446	3300	3220	3080	3000	2860	3260	3040	71	940	500	1940	5	1	14244718	430	19.24	0.99	12	0.21	157.00	3048.00	6140	20240124	-50.81	2800	20240805	7.86	6140	-50.81	20240124	2800	7.86	20240805	6140	-50.81	20240124	2800	7.86	20240805	3.76	N	263810	500	71 억	43839	N	N	N	N
100	20241113	140719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3045	-95	5	-3.03	71134340	23243	28.45	3110	3125	3025	4080	2200	3140	3060.46	0.31	-3356	3300	3220	3080	3000	2860	3260	3040	71	940	500	1940	5	1	14244718	434	19.39	1.00	12	0.16	157.00	3048.00	6140	20240124	-50.41	2800	20240805	8.75	6140	-50.41	20240124	2800	8.75	20240805	6140	-50.41	20240124	2800	8.75	20240805	3.76	N	263810	500	71 억	43839	N	N	N	N
101	20241113	130721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3060	-80	5	-2.55	65212965	21298	26.07	3110	3125	3025	4080	2200	3140	3061.93	0.31	-3406	3300	3220	3080	3000	2860	3260	3040	71	940	500	1940	5	1	14244718	436	19.49	1.00	12	0.15	157.00	3048.00	6140	20240124	-50.16	2800	20240805	9.29	6140	-50.16	20240124	2800	9.29	20240805	6140	-50.16	20240124	2800	9.29	20240805	3.76	N	263810	500	71 억	43839	N	N	N	N
102	20241113	120712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3100	-40	5	-1.27	48318695	15749	19.28	3110	3125	3025	4080	2200	3140	3068.05	0.31	-3369	3300	3220	3080	3000	2860	3260	3040	71	940	500	1940	5	1	14244718	442	19.75	1.02	12	0.11	157.00	3048.00	6140	20240124	-49.51	2800	20240805	10.71	6140	-49.51	20240124	2800	10.71	20240805	6140	-49.51	20240124	2800	10.71	20240805	3.76	N	263810	500	71 억	43839	N	N	N	N
103	20241113	110710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3100	-40	5	-1.27	46081300	15023	18.39	3110	3125	3025	4080	2200	3140	3067.38	0.31	-3078	3300	3220	3080	3000	2860	3260	3040	71	940	500	1940	5	1	14244718	442	19.75	1.02	12	0.11	157.00	3048.00	6140	20240124	-49.51	2800	20240805	10.71	6140	-49.51	20240124	2800	10.71	20240805	6140	-49.51	20240124	2800	10.71	20240805	3.76	N	263810	500	71 억	43839	N	N	N	N
104	20241113	100712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3115	-25	5	-0.80	31975070	10482	12.83	3110	3125	3025	4080	2200	3140	3050.47	0.31	-787	3300	3220	3080	3000	2860	3260	3040	71	940	500	1940	5	1	14244718	444	19.84	1.02	12	0.07	157.00	3048.00	6140	20240124	-49.27	2800	20240805	11.25	6140	-49.27	20240124	2800	11.25	20240805	6140	-49.27	20240124	2800	11.25	20240805	3.76	N	263810	500	71 억	43839	N	N	N	N
105	20241113	090701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3055	-85	5	-2.71	1176995	383	0.47	3110	3110	3055	4080	2200	3140	3073.09	0.31	157	3300	3220	3080	3000	2860	3260	3040	71	940	500	1940	5	1	14244718	435	19.46	1.00	12	0.00	157.00	3048.00	6140	20240124	-50.24	2800	20240805	9.11	6140	-50.24	20240124	2800	9.11	20240805	6140	-50.24	20240124	2800	9.11	20240805	3.76	N	263810	500	71 억	43839	N	N	N	N
106	20241112	160942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3140	5	2	0.16	246141735	81679	219.52	3010	3160	2940	4075	2195	3135	3013.52	0.33	-2930	3315	3225	3120	3030	2925	3172	2977	71	940	500	1940	5	1	14244718	447	20.00	1.03	12	0.57	157.00	3048.00	6140	20240124	-48.86	2800	20240805	12.14	6140	-48.86	20240124	2800	12.14	20240805	6140	-48.86	20240124	2800	12.14	20240805	3.80	N	263810	500	71 억	46753	N	N	N	N
107	20241112	150951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3005	-130	5	-4.15	192101240	63966	171.91	3010	3055	2940	4075	2195	3135	3003.18	0.33	-2597	3315	3225	3120	3030	2925	3172	2977	71	940	500	1940	5	1	14244718	428	19.14	0.99	12	0.45	157.00	3048.00	6140	20240124	-51.06	2800	20240805	7.32	6140	-51.06	20240124	2800	7.32	20240805	6140	-51.06	20240124	2800	7.32	20240805	3.80	N	263810	500	71 억	46753	N	N	N	N
108	20241112	140955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3015	-120	5	-3.83	186404950	62066	166.81	3010	3055	2940	4075	2195	3135	3003.33	0.33	-2216	3315	3225	3120	3030	2925	3172	2977	71	940	500	1940	5	1	14244718	429	19.20	0.99	12	0.44	157.00	3048.00	6140	20240124	-50.90	2800	20240805	7.68	6140	-50.90	20240124	2800	7.68	20240805	6140	-50.90	20240124	2800	7.68	20240805	3.80	N	263810	500	71 억	46753	N	N	N	N
109	20241112	130958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3010	-125	5	-3.99	166529340	55435	148.99	3010	3055	2940	4075	2195	3135	3004.04	0.33	-1658	3315	3225	3120	3030	2925	3172	2977	71	940	500	1940	5	1	14244718	429	19.17	0.99	12	0.39	157.00	3048.00	6140	20240124	-50.98	2800	20240805	7.50	6140	-50.98	20240124	2800	7.50	20240805	6140	-50.98	20240124	2800	7.50	20240805	3.80	N	263810	500	71 억	46753	N	N	N	N
110	20241112	120953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3010	-125	5	-3.99	155263455	51687	138.91	3010	3055	2940	4075	2195	3135	3003.91	0.33	-240	3315	3225	3120	3030	2925	3172	2977	71	940	500	1940	5	1	14244718	429	19.17	0.99	12	0.36	157.00	3048.00	6140	20240124	-50.98	2800	20240805	7.50	6140	-50.98	20240124	2800	7.50	20240805	6140	-50.98	20240124	2800	7.50	20240805	3.80	N	263810	500	71 억	46753	N	N	N	N
111	20241112	110948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3025	-110	5	-3.51	146377070	48737	130.99	3010	3055	2940	4075	2195	3135	3003.40	0.33	357	3315	3225	3120	3030	2925	3172	2977	71	940	500	1940	5	1	14244718	431	19.27	0.99	12	0.34	157.00	3048.00	6140	20240124	-50.73	2800	20240805	8.04	6140	-50.73	20240124	2800	8.04	20240805	6140	-50.73	20240124	2800	8.04	20240805	3.80	N	263810	500	71 억	46753	N	N	N	N
112	20241112	100947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3005	-130	5	-4.15	140339775	46737	125.61	3010	3055	2940	4075	2195	3135	3002.75	0.33	146	3315	3225	3120	3030	2925	3172	2977	71	940	500	1940	5	1	14244718	428	19.14	0.99	12	0.33	157.00	3048.00	6140	20240124	-51.06	2800	20240805	7.32	6140	-51.06	20240124	2800	7.32	20240805	6140	-51.06	20240124	2800	7.32	20240805	3.80	N	263810	500	71 억	46753	N	N	N	N
113	20241112	090946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3015	-120	5	-3.83	68191630	22642	60.85	3010	3055	3010	4075	2195	3135	3011.73	0.33	-152	3315	3225	3120	3030	2925	3172	2977	71	940	500	1940	5	1	14244718	429	19.20	0.99	12	0.16	157.00	3048.00	6140	20240124	-50.90	2800	20240805	7.68	6140	-50.90	20240124	2800	7.68	20240805	6140	-50.90	20240124	2800	7.68	20240805	3.80	N	263810	500	71 억	46753	N	N	N	N
114	20241111	160939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3135	-20	5	-0.63	114816660	37208	148.23	3155	3210	3015	4100	2210	3155	3085.81	0.38	-7402	3261	3207	3161	3107	3061	3235	3135	71	945	500	1950	5	1	14244718	447	19.97	1.03	12	0.26	157.00	3048.00	6140	20240124	-48.94	2800	20240805	11.96	6140	-48.94	20240124	2800	11.96	20240805	6140	-48.94	20240124	2800	11.96	20240805	3.84	N	263810	500	71 억	54148	N	N	N	N
115	20241111	151007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3075	-80	5	-2.54	98414280	31927	127.19	3155	3210	3015	4100	2210	3155	3082.48	0.38	-6614	3261	3207	3161	3107	3061	3235	3135	71	945	500	1950	5	1	14244718	438	19.59	1.01	12	0.22	157.00	3048.00	6140	20240124	-49.92	2800	20240805	9.82	6140	-49.92	20240124	2800	9.82	20240805	6140	-49.92	20240124	2800	9.82	20240805	3.84	N	263810	500	71 억	54148	N	N	N	N
116	20241111	140954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3065	-90	5	-2.85	94830210	30753	122.51	3155	3210	3015	4100	2210	3155	3083.61	0.38	-6547	3261	3207	3161	3107	3061	3235	3135	71	945	500	1950	5	1	14244718	437	19.52	1.01	12	0.22	157.00	3048.00	6140	20240124	-50.08	2800	20240805	9.46	6140	-50.08	20240124	2800	9.46	20240805	6140	-50.08	20240124	2800	9.46	20240805	3.84	N	263810	500	71 억	54148	N	N	N	N
117	20241111	130951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3080	-75	5	-2.38	91855695	29776	118.62	3155	3210	3015	4100	2210	3155	3084.89	0.38	-6159	3261	3207	3161	3107	3061	3235	3135	71	945	500	1950	5	1	14244718	439	19.62	1.01	12	0.21	157.00	3048.00	6140	20240124	-49.84	2800	20240805	10.00	6140	-49.84	20240124	2800	10.00	20240805	6140	-49.84	20240124	2800	10.00	20240805	3.84	N	263810	500	71 억	54148	N	N	N	N
118	20241111	120947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3105	-50	5	-1.58	89956260	29162	116.17	3155	3210	3015	4100	2210	3155	3084.71	0.38	-5865	3261	3207	3161	3107	3061	3235	3135	71	945	500	1950	5	1	14244718	442	19.78	1.02	12	0.20	157.00	3048.00	6140	20240124	-49.43	2800	20240805	10.89	6140	-49.43	20240124	2800	10.89	20240805	6140	-49.43	20240124	2800	10.89	20240805	3.84	N	263810	500	71 억	54148	N	N	N	N
119	20241111	110946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3055	-100	5	-3.17	64021020	20624	82.16	3155	3210	3035	4100	2210	3155	3104.20	0.38	-5648	3261	3207	3161	3107	3061	3235	3135	71	945	500	1950	5	1	14244718	435	19.46	1.00	12	0.14	157.00	3048.00	6140	20240124	-50.24	2800	20240805	9.11	6140	-50.24	20240124	2800	9.11	20240805	6140	-50.24	20240124	2800	9.11	20240805	3.84	N	263810	500	71 억	54148	N	N	N	N
120	20241111	100940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3050	-105	5	-3.33	48544695	15570	62.03	3155	3210	3050	4100	2210	3155	3117.84	0.38	-3630	3261	3207	3161	3107	3061	3235	3135	71	945	500	1950	5	1	14244718	434	19.43	1.00	12	0.11	157.00	3048.00	6140	20240124	-50.33	2800	20240805	8.93	6140	-50.33	20240124	2800	8.93	20240805	6140	-50.33	20240124	2800	8.93	20240805	3.84	N	263810	500	71 억	54148	N	N	N	N
121	20241111	090937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3145	-10	5	-0.32	8739890	2771	11.04	3155	3175	3130	4100	2210	3155	3154.06	0.38	-116	3261	3207	3161	3107	3061	3235	3135	71	945	500	1950	5	1	14244718	448	20.03	1.03	12	0.02	157.00	3048.00	6140	20240124	-48.78	2800	20240805	12.32	6140	-48.78	20240124	2800	12.32	20240805	6140	-48.78	20240124	2800	12.32	20240805	3.84	N	263810	500	71 억	54148	N	N	N	N
122	20241108	160933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3155	5	2	0.16	78964425	25102	136.53	3130	3215	3115	4095	2205	3150	3145.74	0.36	2429	3216	3182	3136	3102	3056	3160	3080	71	945	500	1950	5	1	14244718	449	20.10	1.04	12	0.18	157.00	3048.00	6140	20240124	-48.62	2800	20240805	12.68	6140	-48.62	20240124	2800	12.68	20240805	6140	-48.62	20240124	2800	12.68	20240805	3.82	N	263810	500	71 억	51719	N	N	N	N
123	20241108	150941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3150	0	3	0.00	67881930	21586	117.40	3130	3215	3115	4095	2205	3150	3144.72	0.36	2651	3216	3182	3136	3102	3056	3160	3080	71	945	500	1950	5	1	14244718	449	20.06	1.03	12	0.15	157.00	3048.00	6140	20240124	-48.70	2800	20240805	12.50	6140	-48.70	20240124	2800	12.50	20240805	6140	-48.70	20240124	2800	12.50	20240805	3.82	N	263810	500	71 억	51719	N	N	N	N
124	20241108	140939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3160	10	2	0.32	53066320	16846	91.62	3130	3215	3115	4095	2205	3150	3150.08	0.36	2258	3216	3182	3136	3102	3056	3160	3080	71	945	500	1950	5	1	14244718	450	20.13	1.04	12	0.12	157.00	3048.00	6140	20240124	-48.53	2800	20240805	12.86	6140	-48.53	20240124	2800	12.86	20240805	6140	-48.53	20240124	2800	12.86	20240805	3.82	N	263810	500	71 억	51719	N	N	N	N
125	20241108	130941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3150	0	3	0.00	47562815	15087	82.06	3130	3215	3115	4095	2205	3150	3152.57	0.36	1864	3216	3182	3136	3102	3056	3160	3080	71	945	500	1950	5	1	14244718	449	20.06	1.03	12	0.11	157.00	3048.00	6140	20240124	-48.70	2800	20240805	12.50	6140	-48.70	20240124	2800	12.50	20240805	6140	-48.70	20240124	2800	12.50	20240805	3.82	N	263810	500	71 억	51719	N	N	N	N
126	20241108	120940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3150	0	3	0.00	35354200	11188	60.85	3130	3215	3130	4095	2205	3150	3160.01	0.36	1323	3216	3182	3136	3102	3056	3160	3080	71	945	500	1950	5	1	14244718	449	20.06	1.03	12	0.08	157.00	3048.00	6140	20240124	-48.70	2800	20240805	12.50	6140	-48.70	20240124	2800	12.50	20240805	6140	-48.70	20240124	2800	12.50	20240805	3.82	N	263810	500	71 억	51719	N	N	N	N
127	20241108	110938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3160	10	2	0.32	33260385	10524	57.24	3130	3215	3130	4095	2205	3150	3160.43	0.36	1020	3216	3182	3136	3102	3056	3160	3080	71	945	500	1950	5	1	14244718	450	20.13	1.04	12	0.07	157.00	3048.00	6140	20240124	-48.53	2800	20240805	12.86	6140	-48.53	20240124	2800	12.86	20240805	6140	-48.53	20240124	2800	12.86	20240805	3.82	N	263810	500	71 억	51719	N	N	N	N
128	20241108	100948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3180	30	2	0.95	29284235	9264	50.39	3130	3215	3130	4095	2205	3150	3161.08	0.36	1005	3216	3182	3136	3102	3056	3160	3080	71	945	500	1950	5	1	14244718	453	20.25	1.04	12	0.07	157.00	3048.00	6140	20240124	-48.21	2800	20240805	13.57	6140	-48.21	20240124	2800	13.57	20240805	6140	-48.21	20240124	2800	13.57	20240805	3.82	N	263810	500	71 억	51719	N	N	N	N
129	20241108	090934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3215	65	2	2.06	11782625	3736	20.32	3130	3215	3130	4095	2205	3150	3153.81	0.36	1120	3216	3182	3136	3102	3056	3160	3080	71	945	500	1950	5	1	14244718	458	20.48	1.05	12	0.03	157.00	3048.00	6140	20240124	-47.64	2800	20240805	14.82	6140	-47.64	20240124	2800	14.82	20240805	6140	-47.64	20240124	2800	14.82	20240805	3.82	N	263810	500	71 억	51719	N	N	N	N
130	20241107	160932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3150	10	2	0.32	57549565	18386	87.94	3160	3170	3090	4080	2200	3140	3130.08	0.37	-1144	3253	3196	3168	3111	3083	3182	3097	71	940	500	1940	5	1	14244718	449	20.06	1.03	12	0.13	157.00	3048.00	6140	20240124	-48.70	2800	20240805	12.50	6140	-48.70	20240124	2800	12.50	20240805	6140	-48.70	20240124	2800	12.50	20240805	3.83	N	263810	500	71 억	52863	N	N	N	N
131	20241107	150938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3155	15	2	0.48	55454810	17721	84.76	3160	3170	3090	4080	2200	3140	3129.33	0.37	-1015	3253	3196	3168	3111	3083	3182	3097	71	940	500	1940	5	1	14244718	449	20.10	1.04	12	0.12	157.00	3048.00	6140	20240124	-48.62	2800	20240805	12.68	6140	-48.62	20240124	2800	12.68	20240805	6140	-48.62	20240124	2800	12.68	20240805	3.83	N	263810	500	71 억	52863	N	N	N	N
132	20241107	140941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3150	10	2	0.32	44712755	14296	68.38	3160	3170	3090	4080	2200	3140	3127.64	0.37	-1626	3253	3196	3168	3111	3083	3182	3097	71	940	500	1940	5	1	14244718	449	20.06	1.03	12	0.10	157.00	3048.00	6140	20240124	-48.70	2800	20240805	12.50	6140	-48.70	20240124	2800	12.50	20240805	6140	-48.70	20240124	2800	12.50	20240805	3.83	N	263810	500	71 억	52863	N	N	N	N
133	20241107	130941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3160	20	2	0.64	44589900	14257	68.19	3160	3170	3090	4080	2200	3140	3127.58	0.37	-1634	3253	3196	3168	3111	3083	3182	3097	71	940	500	1940	5	1	14244718	450	20.13	1.04	12	0.10	157.00	3048.00	6140	20240124	-48.53	2800	20240805	12.86	6140	-48.53	20240124	2800	12.86	20240805	6140	-48.53	20240124	2800	12.86	20240805	3.83	N	263810	500	71 억	52863	N	N	N	N
134	20241107	120936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3135	-5	5	-0.16	41172290	13169	62.99	3160	3170	3090	4080	2200	3140	3126.46	0.37	-1717	3253	3196	3168	3111	3083	3182	3097	71	940	500	1940	5	1	14244718	447	19.97	1.03	12	0.09	157.00	3048.00	6140	20240124	-48.94	2800	20240805	11.96	6140	-48.94	20240124	2800	11.96	20240805	6140	-48.94	20240124	2800	11.96	20240805	3.83	N	263810	500	71 억	52863	N	N	N	N
135	20241107	110932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3115	-25	5	-0.80	40045470	12809	61.27	3160	3170	3090	4080	2200	3140	3126.35	0.37	-1684	3253	3196	3168	3111	3083	3182	3097	71	940	500	1940	5	1	14244718	444	19.84	1.02	12	0.09	157.00	3048.00	6140	20240124	-49.27	2800	20240805	11.25	6140	-49.27	20240124	2800	11.25	20240805	6140	-49.27	20240124	2800	11.25	20240805	3.83	N	263810	500	71 억	52863	N	N	N	N
136	20241107	100934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3120	-20	5	-0.64	26310390	8384	40.10	3160	3170	3120	4080	2200	3140	3138.17	0.37	-2006	3253	3196	3168	3111	3083	3182	3097	71	940	500	1940	5	1	14244718	444	19.87	1.02	12	0.06	157.00	3048.00	6140	20240124	-49.19	2800	20240805	11.43	6140	-49.19	20240124	2800	11.43	20240805	6140	-49.19	20240124	2800	11.43	20240805	3.83	N	263810	500	71 억	52863	N	N	N	N
137	20241107	090934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3160	20	2	0.64	4869960	1541	7.37	3160	3165	3155	4080	2200	3140	3160.26	0.37	-1180	3253	3196	3168	3111	3083	3182	3097	71	940	500	1940	5	1	14244718	450	20.13	1.04	12	0.01	157.00	3048.00	6140	20240124	-48.53	2800	20240805	12.86	6140	-48.53	20240124	2800	12.86	20240805	6140	-48.53	20240124	2800	12.86	20240805	3.83	N	263810	500	71 억	52863	N	N	N	N
138	20241106	160943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3140	-80	5	-2.48	64226270	20323	103.23	3220	3225	3140	4185	2255	3220	3160.29	0.38	-688	3270	3245	3210	3185	3150	3257	3197	71	965	500	1990	5	1	14244718	447	20.00	1.03	12	0.14	157.00	3048.00	6140	20240124	-48.86	2800	20240805	12.14	6140	-48.86	20240124	2800	12.14	20240805	6140	-48.86	20240124	2800	12.14	20240805	3.86	N	263810	500	71 억	53541	N	N	N	N
139	20241106	151011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3145	-75	5	-2.33	44758850	14133	71.79	3220	3225	3145	4185	2255	3220	3166.97	0.38	-264	3270	3245	3210	3185	3150	3257	3197	71	965	500	1990	5	1	14244718	448	20.03	1.03	12	0.10	157.00	3048.00	6140	20240124	-48.78	2800	20240805	12.32	6140	-48.78	20240124	2800	12.32	20240805	6140	-48.78	20240124	2800	12.32	20240805	3.86	N	263810	500	71 억	53541	N	N	N	N
140	20241106	141001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3175	-45	5	-1.40	31715730	9998	50.78	3220	3225	3155	4185	2255	3220	3172.21	0.38	879	3270	3245	3210	3185	3150	3257	3197	71	965	500	1990	5	1	14244718	452	20.22	1.04	12	0.07	157.00	3048.00	6140	20240124	-48.29	2800	20240805	13.39	6140	-48.29	20240124	2800	13.39	20240805	6140	-48.29	20240124	2800	13.39	20240805	3.86	N	263810	500	71 억	53541	N	N	N	N
141	20241106	131012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3165	-55	5	-1.71	24488500	7711	39.17	3220	3225	3160	4185	2255	3220	3175.79	0.38	541	3270	3245	3210	3185	3150	3257	3197	71	965	500	1990	5	1	14244718	451	20.16	1.04	12	0.05	157.00	3048.00	6140	20240124	-48.45	2800	20240805	13.04	6140	-48.45	20240124	2800	13.04	20240805	6140	-48.45	20240124	2800	13.04	20240805	3.86	N	263810	500	71 억	53541	N	N	N	N
142	20241106	120940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3195	-25	5	-0.78	9855115	3092	15.71	3220	3225	3175	4185	2255	3220	3187.29	0.38	297	3270	3245	3210	3185	3150	3257	3197	71	965	500	1990	5	1	14244718	455	20.35	1.05	12	0.02	157.00	3048.00	6140	20240124	-47.96	2800	20240805	14.11	6140	-47.96	20240124	2800	14.11	20240805	6140	-47.96	20240124	2800	14.11	20240805	3.86	N	263810	500	71 억	53541	N	N	N	N
143	20241106	110944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3195	-25	5	-0.78	9425420	2957	15.02	3220	3225	3175	4185	2255	3220	3187.49	0.38	368	3270	3245	3210	3185	3150	3257	3197	71	965	500	1990	5	1	14244718	455	20.35	1.05	12	0.02	157.00	3048.00	6140	20240124	-47.96	2800	20240805	14.11	6140	-47.96	20240124	2800	14.11	20240805	6140	-47.96	20240124	2800	14.11	20240805	3.86	N	263810	500	71 억	53541	N	N	N	N
144	20241106	100951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3185	-35	5	-1.09	9064550	2844	14.45	3220	3225	3175	4185	2255	3220	3187.25	0.38	372	3270	3245	3210	3185	3150	3257	3197	71	965	500	1990	5	1	14244718	454	20.29	1.04	12	0.02	157.00	3048.00	6140	20240124	-48.13	2800	20240805	13.75	6140	-48.13	20240124	2800	13.75	20240805	6140	-48.13	20240124	2800	13.75	20240805	3.86	N	263810	500	71 억	53541	N	N	N	N
145	20241106	090944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3220	0	3	0.00	1658130	515	2.62	3220	3225	3210	4185	2255	3220	3219.67	0.38	-51	3270	3245	3210	3185	3150	3257	3197	71	965	500	1990	5	1	14244718	459	20.51	1.06	12	0.00	157.00	3048.00	6140	20240124	-47.56	2800	20240805	15.00	6140	-47.56	20240124	2800	15.00	20240805	6140	-47.56	20240124	2800	15.00	20240805	3.86	N	263810	500	71 억	53541	N	N	N	N
146	20241105	160916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3220	25	2	0.78	61675970	19305	45.65	3190	3235	3175	4150	2240	3195	3194.75	0.35	3824	3275	3235	3180	3140	3085	3255	3160	71	955	500	1980	5	1	14244718	459	20.51	1.06	12	0.14	157.00	3048.00	6140	20240124	-47.56	2800	20240805	15.00	6140	-47.56	20240124	2800	15.00	20240805	6140	-47.56	20240124	2800	15.00	20240805	3.75	N	263810	500	71 억	49709	N	N	N	N
147	20241105	150936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3210	15	2	0.47	48035200	15053	35.60	3190	3235	3175	4150	2240	3195	3191.07	0.35	3641	3275	3235	3180	3140	3085	3255	3160	71	955	500	1980	5	1	14244718	457	20.45	1.05	12	0.11	157.00	3048.00	6140	20240124	-47.72	2800	20240805	14.64	6140	-47.72	20240124	2800	14.64	20240805	6140	-47.72	20240124	2800	14.64	20240805	3.75	N	263810	500	71 억	49709	N	N	N	N
148	20241105	140930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3200	5	2	0.16	37781645	11842	28.00	3190	3235	3175	4150	2240	3195	3190.48	0.35	2687	3275	3235	3180	3140	3085	3255	3160	71	955	500	1980	5	1	14244718	456	20.38	1.05	12	0.08	157.00	3048.00	6140	20240124	-47.88	2800	20240805	14.29	6140	-47.88	20240124	2800	14.29	20240805	6140	-47.88	20240124	2800	14.29	20240805	3.75	N	263810	500	71 억	49709	N	N	N	N
149	20241105	130938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3200	5	2	0.16	24749370	7757	18.34	3190	3235	3175	4150	2240	3195	3190.59	0.35	2718	3275	3235	3180	3140	3085	3255	3160	71	955	500	1980	5	1	14244718	456	20.38	1.05	12	0.05	157.00	3048.00	6140	20240124	-47.88	2800	20240805	14.29	6140	-47.88	20240124	2800	14.29	20240805	6140	-47.88	20240124	2800	14.29	20240805	3.75	N	263810	500	71 억	49709	N	N	N	N
150	20241105	120928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3215	20	2	0.63	24006965	7525	17.80	3190	3235	3175	4150	2240	3195	3190.29	0.35	2608	3275	3235	3180	3140	3085	3255	3160	71	955	500	1980	5	1	14244718	458	20.48	1.05	12	0.05	157.00	3048.00	6140	20240124	-47.64	2800	20240805	14.82	6140	-47.64	20240124	2800	14.82	20240805	6140	-47.64	20240124	2800	14.82	20240805	3.75	N	263810	500	71 억	49709	N	N	N	N
151	20241105	110915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3220	25	2	0.78	22924785	7187	17.00	3190	3235	3175	4150	2240	3195	3189.76	0.35	2381	3275	3235	3180	3140	3085	3255	3160	71	955	500	1980	5	1	14244718	459	20.51	1.06	12	0.05	157.00	3048.00	6140	20240124	-47.56	2800	20240805	15.00	6140	-47.56	20240124	2800	15.00	20240805	6140	-47.56	20240124	2800	15.00	20240805	3.75	N	263810	500	71 억	49709	N	N	N	N
152	20241105	100924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3220	25	2	0.78	21102265	6620	15.66	3190	3235	3175	4150	2240	3195	3187.65	0.35	2655	3275	3235	3180	3140	3085	3255	3160	71	955	500	1980	5	1	14244718	459	20.51	1.06	12	0.05	157.00	3048.00	6140	20240124	-47.56	2800	20240805	15.00	6140	-47.56	20240124	2800	15.00	20240805	6140	-47.56	20240124	2800	15.00	20240805	3.75	N	263810	500	71 억	49709	N	N	N	N
153	20241105	090920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3200	5	2	0.16	5748275	1800	4.26	3190	3200	3190	4150	2240	3195	3193.49	0.35	966	3275	3235	3180	3140	3085	3255	3160	71	955	500	1980	5	1	14244718	456	20.38	1.05	12	0.01	157.00	3048.00	6140	20240124	-47.88	2800	20240805	14.29	6140	-47.88	20240124	2800	14.29	20240805	6140	-47.88	20240124	2800	14.29	20240805	3.75	N	263810	500	71 억	49709	N	N	N	N
154	20241104	160916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3195	-30	5	-0.93	129458405	40884	69.31	3185	3220	3125	4190	2260	3225	3166.46	0.32	4560	3338	3281	3188	3131	3038	3235	3085	71	965	500	1990	5	1	14244718	455	20.35	1.05	12	0.29	157.00	3048.00	6140	20240124	-47.96	2800	20240805	14.11	6140	-47.96	20240124	2800	14.11	20240805	6140	-47.96	20240124	2800	14.11	20240805	3.61	N	263810	500	71 억	45149	N	N	N	N
155	20241104	150934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3190	-35	5	-1.09	115761905	36588	62.03	3185	3220	3125	4190	2260	3225	3163.93	0.32	4890	3338	3281	3188	3131	3038	3235	3085	71	965	500	1990	5	1	14244718	454	20.32	1.05	12	0.26	157.00	3048.00	6140	20240124	-48.05	2800	20240805	13.93	6140	-48.05	20240124	2800	13.93	20240805	6140	-48.05	20240124	2800	13.93	20240805	3.61	N	263810	500	71 억	45149	N	N	N	N
156	20241104	140917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3165	-60	5	-1.86	101685875	32145	54.50	3185	3220	3125	4190	2260	3225	3163.35	0.32	3021	3338	3281	3188	3131	3038	3235	3085	71	965	500	1990	5	1	14244718	451	20.16	1.04	12	0.23	157.00	3048.00	6140	20240124	-48.45	2800	20240805	13.04	6140	-48.45	20240124	2800	13.04	20240805	6140	-48.45	20240124	2800	13.04	20240805	3.61	N	263810	500	71 억	45149	N	N	N	N
157	20241104	130850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3155	-70	5	-2.17	93383705	29520	50.05	3185	3220	3125	4190	2260	3225	3163.40	0.32	2815	3338	3281	3188	3131	3038	3235	3085	71	965	500	1990	5	1	14244718	449	20.10	1.04	12	0.21	157.00	3048.00	6140	20240124	-48.62	2800	20240805	12.68	6140	-48.62	20240124	2800	12.68	20240805	6140	-48.62	20240124	2800	12.68	20240805	3.61	N	263810	500	71 억	45149	N	N	N	N
158	20241104	120904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3190	-35	5	-1.09	81896310	25892	43.90	3185	3220	3125	4190	2260	3225	3163.00	0.32	2355	3338	3281	3188	3131	3038	3235	3085	71	965	500	1990	5	1	14244718	454	20.32	1.05	12	0.18	157.00	3048.00	6140	20240124	-48.05	2800	20240805	13.93	6140	-48.05	20240124	2800	13.93	20240805	6140	-48.05	20240124	2800	13.93	20240805	3.61	N	263810	500	71 억	45149	N	N	N	N
159	20241104	110857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3200	-25	5	-0.78	65906230	20873	35.39	3185	3220	3125	4190	2260	3225	3157.49	0.32	2125	3338	3281	3188	3131	3038	3235	3085	71	965	500	1990	5	1	14244718	456	20.38	1.05	12	0.15	157.00	3048.00	6140	20240124	-47.88	2800	20240805	14.29	6140	-47.88	20240124	2800	14.29	20240805	6140	-47.88	20240124	2800	14.29	20240805	3.61	N	263810	500	71 억	45149	N	N	N	N
160	20241104	100847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3165	-60	5	-1.86	49331945	15666	26.56	3185	3220	3125	4190	2260	3225	3148.98	0.32	2143	3338	3281	3188	3131	3038	3235	3085	71	965	500	1990	5	1	14244718	451	20.16	1.04	12	0.11	157.00	3048.00	6140	20240124	-48.45	2800	20240805	13.04	6140	-48.45	20240124	2800	13.04	20240805	6140	-48.45	20240124	2800	13.04	20240805	3.61	N	263810	500	71 억	45149	N	N	N	N
161	20241104	090859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3180	-45	5	-1.40	11703275	3692	6.26	3185	3220	3155	4190	2260	3225	3169.90	0.32	1049	3338	3281	3188	3131	3038	3235	3085	71	965	500	1990	5	1	14244718	453	20.25	1.04	12	0.03	157.00	3048.00	6140	20240124	-48.21	2800	20240805	13.57	6140	-48.21	20240124	2800	13.57	20240805	6140	-48.21	20240124	2800	13.57	20240805	3.61	N	263810	500	71 억	45149	N	N	N	N
162	20241101	160829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3225	-15	5	-0.46	186869005	58763	11.13	3240	3245	3095	4210	2270	3240	3180.04	0.27	6213	3736	3487	3321	3072	2906	3405	2990	71	970	500	2000	5	1	14244718	459	20.54	1.06	12	0.41	157.00	3048.00	6140	20240124	-47.48	2800	20240805	15.18	6140	-47.48	20240124	2800	15.18	20240805	6140	-47.48	20240124	2800	15.18	20240805	3.56	N	263810	500	71 억	38725	N	N	N	N
163	20241101	150848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3160	-80	5	-2.47	129647015	40852	7.74	3240	3245	3095	4210	2270	3240	3173.58	0.27	6752	3736	3487	3321	3072	2906	3405	2990	71	970	500	2000	5	1	14244718	450	20.13	1.04	12	0.29	157.00	3048.00	6140	20240124	-48.53	2800	20240805	12.86	6140	-48.53	20240124	2800	12.86	20240805	6140	-48.53	20240124	2800	12.86	20240805	3.56	N	263810	500	71 억	38725	N	N	N	N
164	20241101	140817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3180	-60	5	-1.85	119147445	37536	7.11	3240	3245	3095	4210	2270	3240	3174.22	0.27	6844	3736	3487	3321	3072	2906	3405	2990	71	970	500	2000	5	1	14244718	453	20.25	1.04	12	0.26	157.00	3048.00	6140	20240124	-48.21	2800	20240805	13.57	6140	-48.21	20240124	2800	13.57	20240805	6140	-48.21	20240124	2800	13.57	20240805	3.56	N	263810	500	71 억	38725	N	N	N	N
165	20241101	131010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3175	-65	5	-2.01	102116410	32147	6.09	3240	3245	3095	4210	2270	3240	3176.55	0.27	7493	3736	3487	3321	3072	2906	3405	2990	71	970	500	2000	5	1	14244718	452	20.22	1.04	12	0.23	157.00	3048.00	6140	20240124	-48.29	2800	20240805	13.39	6140	-48.29	20240124	2800	13.39	20240805	6140	-48.29	20240124	2800	13.39	20240805	3.56	N	263810	500	71 억	38725	N	N	N	N
166	20241101	121010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3190	-50	5	-1.54	86895350	27368	5.18	3240	3245	3095	4210	2270	3240	3175.07	0.27	7643	3736	3487	3321	3072	2906	3405	2990	71	970	500	2000	5	1	14244718	454	20.32	1.05	12	0.19	157.00	3048.00	6140	20240124	-48.05	2800	20240805	13.93	6140	-48.05	20240124	2800	13.93	20240805	6140	-48.05	20240124	2800	13.93	20240805	3.56	N	263810	500	71 억	38725	N	N	N	N
167	20241101	111006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3205	-35	5	-1.08	86294300	27179	5.15	3240	3245	3095	4210	2270	3240	3175.04	0.27	7655	3736	3487	3321	3072	2906	3405	2990	71	970	500	2000	5	1	14244718	457	20.41	1.05	12	0.19	157.00	3048.00	6140	20240124	-47.80	2800	20240805	14.46	6140	-47.80	20240124	2800	14.46	20240805	6140	-47.80	20240124	2800	14.46	20240805	3.56	N	263810	500	71 억	38725	N	N	N	N
168	20241101	101008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3195	-45	5	-1.39	83386105	26268	4.98	3240	3245	3095	4210	2270	3240	3174.44	0.27	7813	3736	3487	3321	3072	2906	3405	2990	71	970	500	2000	5	1	14244718	455	20.35	1.05	12	0.18	157.00	3048.00	6140	20240124	-47.96	2800	20240805	14.11	6140	-47.96	20240124	2800	14.11	20240805	6140	-47.96	20240124	2800	14.11	20240805	3.56	N	263810	500	71 억	38725	N	N	N	N
169	20241101	091005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3210	-30	5	-0.93	73749450	23253	4.40	3240	3245	3095	4210	2270	3240	3171.61	0.27	8754	3736	3487	3321	3072	2906	3405	2990	71	970	500	2000	5	1	14244718	457	20.45	1.05	12	0.16	157.00	3048.00	6140	20240124	-47.72	2800	20240805	14.64	6140	-47.72	20240124	2800	14.64	20240805	6140	-47.72	20240124	2800	14.64	20240805	3.56	N	263810	500	71 억	38725	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History