KissMeData/332570/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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	161257	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2230	25	2	1.13	171726875	79442	162.91	2205	2230	2135	2865	1545	2205	2161.46	0.39	-22208	2251	2227	2196	2172	2141	2240	2185	216	660	500	1540	5	1	42233850	942	4.44	0.91	12	0.19	502.00	2462.00	4320	20240215	-48.38	2110	20241114	5.69	4320	-48.38	20240215	2110	5.69	20241114	4320	-48.38	20240215	2110	5.69	20241114	1.76	N	332570	500	216 억	163471	N	N	0	N	N
3	20241129	151313	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2160	-45	5	-2.04	150204175	69773	143.08	2205	2210	2135	2865	1545	2205	2152.76	0.39	-22060	2251	2227	2196	2172	2141	2240	2185	216	660	500	1540	5	1	42233850	912	4.30	0.88	12	0.17	502.00	2462.00	4320	20240215	-50.00	2110	20241114	2.37	4320	-50.00	20240215	2110	2.37	20241114	4320	-50.00	20240215	2110	2.37	20241114	1.76	N	332570	500	216 억	163471	N	N	0	N	N
4	20241129	141315	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2185	-20	5	-0.91	146615540	68112	139.67	2205	2210	2135	2865	1545	2205	2152.57	0.39	-22102	2251	2227	2196	2172	2141	2240	2185	216	660	500	1540	5	1	42233850	923	4.35	0.89	12	0.16	502.00	2462.00	4320	20240215	-49.42	2110	20241114	3.55	4320	-49.42	20240215	2110	3.55	20241114	4320	-49.42	20240215	2110	3.55	20241114	1.76	N	332570	500	216 억	163471	N	N	0	N	N
5	20241129	131310	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2170	-35	5	-1.59	131090215	60927	124.94	2205	2210	2135	2865	1545	2205	2151.59	0.39	-22810	2251	2227	2196	2172	2141	2240	2185	216	660	500	1540	5	1	42233850	916	4.32	0.88	12	0.14	502.00	2462.00	4320	20240215	-49.77	2110	20241114	2.84	4320	-49.77	20240215	2110	2.84	20241114	4320	-49.77	20240215	2110	2.84	20241114	1.76	N	332570	500	216 억	163471	N	N	0	N	N
6	20241129	121313	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2170	-35	5	-1.59	130644620	60721	124.52	2205	2210	2135	2865	1545	2205	2151.56	0.39	-22883	2251	2227	2196	2172	2141	2240	2185	216	660	500	1540	5	1	42233850	916	4.32	0.88	12	0.14	502.00	2462.00	4320	20240215	-49.77	2110	20241114	2.84	4320	-49.77	20240215	2110	2.84	20241114	4320	-49.77	20240215	2110	2.84	20241114	1.76	N	332570	500	216 억	163471	N	N	0	N	N
7	20241129	111315	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2165	-40	5	-1.81	120143530	55848	114.52	2205	2210	2135	2865	1545	2205	2151.26	0.39	-22856	2251	2227	2196	2172	2141	2240	2185	216	660	500	1540	5	1	42233850	914	4.31	0.88	12	0.13	502.00	2462.00	4320	20240215	-49.88	2110	20241114	2.61	4320	-49.88	20240215	2110	2.61	20241114	4320	-49.88	20240215	2110	2.61	20241114	1.76	N	332570	500	216 억	163471	N	N	0	N	N
8	20241129	101306	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2170	-35	5	-1.59	59062405	27366	56.12	2205	2210	2135	2865	1545	2205	2158.24	0.39	-23306	2251	2227	2196	2172	2141	2240	2185	216	660	500	1540	5	1	42233850	916	4.32	0.88	12	0.06	502.00	2462.00	4320	20240215	-49.77	2110	20241114	2.84	4320	-49.77	20240215	2110	2.84	20241114	4320	-49.77	20240215	2110	2.84	20241114	1.76	N	332570	500	216 억	163471	N	N	0	N	N
9	20241129	091311	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2190	-15	5	-0.68	3717760	1690	3.47	2205	2210	2185	2865	1545	2205	2199.86	0.39	-388	2251	2227	2196	2172	2141	2240	2185	216	660	500	1540	5	1	42233850	925	4.36	0.89	12	0.00	502.00	2462.00	4320	20240215	-49.31	2110	20241114	3.79	4320	-49.31	20240215	2110	3.79	20241114	4320	-49.31	20240215	2110	3.79	20241114	1.76	N	332570	500	216 억	163471	N	N	0	N	N
10	20241128	161253	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2205	20	2	0.92	106486790	48764	85.06	2185	2220	2165	2840	1530	2185	2183.72	0.36	9791	2248	2216	2188	2156	2128	2202	2142	216	655	500	1520	5	1	42233850	931	4.39	0.90	12	0.12	502.00	2462.00	4320	20240215	-48.96	2110	20241114	4.50	4320	-48.96	20240215	2110	4.50	20241114	4320	-48.96	20240215	2110	4.50	20241114	1.76	N	332570	500	216 억	153680	N	N	17	N	N
11	20241128	151319	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2185	0	3	0.00	102567870	46984	81.95	2185	2220	2165	2840	1530	2185	2183.04	0.36	9889	2248	2216	2188	2156	2128	2202	2142	216	655	500	1520	5	1	42233850	923	4.35	0.89	12	0.11	502.00	2462.00	4320	20240215	-49.42	2110	20241114	3.55	4320	-49.42	20240215	2110	3.55	20241114	4320	-49.42	20240215	2110	3.55	20241114	1.76	N	332570	500	216 억	153680	N	N	17	N	N
12	20241128	141315	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2190	5	2	0.23	92000620	42126	73.48	2185	2220	2165	2840	1530	2185	2183.94	0.36	9434	2248	2216	2188	2156	2128	2202	2142	216	655	500	1520	5	1	42233850	925	4.36	0.89	12	0.10	502.00	2462.00	4320	20240215	-49.31	2110	20241114	3.79	4320	-49.31	20240215	2110	3.79	20241114	4320	-49.31	20240215	2110	3.79	20241114	1.76	N	332570	500	216 억	153680	N	N	17	N	N
13	20241128	131313	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2185	0	3	0.00	77958660	35668	62.22	2185	2220	2175	2840	1530	2185	2185.68	0.36	5684	2248	2216	2188	2156	2128	2202	2142	216	655	500	1520	5	1	42233850	923	4.35	0.89	12	0.08	502.00	2462.00	4320	20240215	-49.42	2110	20241114	3.55	4320	-49.42	20240215	2110	3.55	20241114	4320	-49.42	20240215	2110	3.55	20241114	1.76	N	332570	500	216 억	153680	N	N	17	N	N
14	20241128	121311	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2185	0	3	0.00	70041890	32038	55.88	2185	2220	2175	2840	1530	2185	2186.21	0.36	4247	2248	2216	2188	2156	2128	2202	2142	216	655	500	1520	5	1	42233850	923	4.35	0.89	12	0.08	502.00	2462.00	4320	20240215	-49.42	2110	20241114	3.55	4320	-49.42	20240215	2110	3.55	20241114	4320	-49.42	20240215	2110	3.55	20241114	1.76	N	332570	500	216 억	153680	N	N	17	N	N
15	20241128	111315	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2190	5	2	0.23	63880815	29229	50.98	2185	2220	2175	2840	1530	2185	2185.53	0.36	5475	2248	2216	2188	2156	2128	2202	2142	216	655	500	1520	5	1	42233850	925	4.36	0.89	12	0.07	502.00	2462.00	4320	20240215	-49.31	2110	20241114	3.79	4320	-49.31	20240215	2110	3.79	20241114	4320	-49.31	20240215	2110	3.79	20241114	1.76	N	332570	500	216 억	153680	N	N	17	N	N
16	20241128	101313	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2200	15	2	0.69	62200500	28460	49.64	2185	2220	2175	2840	1530	2185	2185.54	0.36	5932	2248	2216	2188	2156	2128	2202	2142	216	655	500	1520	5	1	42233850	929	4.38	0.89	12	0.07	502.00	2462.00	4320	20240215	-49.07	2110	20241114	4.27	4320	-49.07	20240215	2110	4.27	20241114	4320	-49.07	20240215	2110	4.27	20241114	1.76	N	332570	500	216 억	153680	N	N	17	N	N
17	20241128	091311	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2205	20	2	0.92	1134330	516	0.90	2185	2210	2185	2840	1530	2185	2198.31	0.36	-260	2248	2216	2188	2156	2128	2202	2142	216	655	500	1520	5	1	42233850	931	4.39	0.90	12	0.00	502.00	2462.00	4320	20240215	-48.96	2110	20241114	4.50	4320	-48.96	20240215	2110	4.50	20241114	4320	-48.96	20240215	2110	4.50	20241114	1.76	N	332570	500	216 억	153680	N	N	17	N	N
18	20241127	161239	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2185	-25	5	-1.13	125615195	57289	293.49	2205	2220	2160	2870	1550	2210	2192.69	0.41	-17686	2253	2231	2193	2171	2133	2242	2182	216	660	500	1540	5	1	42233850	923	4.35	0.89	12	0.14	502.00	2462.00	4320	20240215	-49.42	2110	20241114	3.55	4320	-49.42	20240215	2110	3.55	20241114	4320	-49.42	20240215	2110	3.55	20241114	1.74	N	332570	500	216 억	171345	N	N	17	N	N
19	20241127	151305	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2185	-25	5	-1.13	122359060	55798	285.85	2205	2220	2160	2870	1550	2210	2192.89	0.41	-17845	2253	2231	2193	2171	2133	2242	2182	216	660	500	1540	5	1	42233850	923	4.35	0.89	12	0.13	502.00	2462.00	4320	20240215	-49.42	2110	20241114	3.55	4320	-49.42	20240215	2110	3.55	20241114	4320	-49.42	20240215	2110	3.55	20241114	1.74	N	332570	500	216 억	171345	N	N	43	N	N
20	20241127	141258	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2215	5	2	0.23	50583660	22945	117.55	2205	2220	2190	2870	1550	2210	2204.56	0.41	-8301	2253	2231	2193	2171	2133	2242	2182	216	660	500	1540	5	1	42233850	935	4.41	0.90	12	0.05	502.00	2462.00	4320	20240215	-48.73	2110	20241114	4.98	4320	-48.73	20240215	2110	4.98	20241114	4320	-48.73	20240215	2110	4.98	20241114	1.74	N	332570	500	216 억	171345	N	N	43	N	N
21	20241127	131254	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2210	0	3	0.00	38652880	17543	89.87	2205	2220	2190	2870	1550	2210	2203.32	0.41	-5573	2253	2231	2193	2171	2133	2242	2182	216	660	500	1540	5	1	42233850	933	4.40	0.90	12	0.04	502.00	2462.00	4320	20240215	-48.84	2110	20241114	4.74	4320	-48.84	20240215	2110	4.74	20241114	4320	-48.84	20240215	2110	4.74	20241114	1.74	N	332570	500	216 억	171345	N	N	43	N	N
22	20241127	121308	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2215	5	2	0.23	34213220	15531	79.56	2205	2220	2190	2870	1550	2210	2202.90	0.41	-5569	2253	2231	2193	2171	2133	2242	2182	216	660	500	1540	5	1	42233850	935	4.41	0.90	12	0.04	502.00	2462.00	4320	20240215	-48.73	2110	20241114	4.98	4320	-48.73	20240215	2110	4.98	20241114	4320	-48.73	20240215	2110	4.98	20241114	1.74	N	332570	500	216 억	171345	N	N	43	N	N
23	20241127	111302	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2210	0	3	0.00	26849725	12204	62.52	2205	2215	2190	2870	1550	2210	2200.08	0.41	-4036	2253	2231	2193	2171	2133	2242	2182	216	660	500	1540	5	1	42233850	933	4.40	0.90	12	0.03	502.00	2462.00	4320	20240215	-48.84	2110	20241114	4.74	4320	-48.84	20240215	2110	4.74	20241114	4320	-48.84	20240215	2110	4.74	20241114	1.74	N	332570	500	216 억	171345	N	N	43	N	N
24	20241127	101302	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2200	-10	5	-0.45	19165455	8718	44.66	2205	2215	2190	2870	1550	2210	2198.38	0.41	-3614	2253	2231	2193	2171	2133	2242	2182	216	660	500	1540	5	1	42233850	929	4.38	0.89	12	0.02	502.00	2462.00	4320	20240215	-49.07	2110	20241114	4.27	4320	-49.07	20240215	2110	4.27	20241114	4320	-49.07	20240215	2110	4.27	20241114	1.74	N	332570	500	216 억	171345	N	N	43	N	N
25	20241127	091301	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2205	-5	5	-0.23	1921350	871	4.46	2205	2215	2205	2870	1550	2210	2205.91	0.41	-166	2253	2231	2193	2171	2133	2242	2182	216	660	500	1540	5	1	42233850	931	4.39	0.90	12	0.00	502.00	2462.00	4320	20240215	-48.96	2110	20241114	4.50	4320	-48.96	20240215	2110	4.50	20241114	4320	-48.96	20240215	2110	4.50	20241114	1.74	N	332570	500	216 억	171345	N	N	43	N	N
26	20241126	161240	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2210	10	2	0.45	42593290	19520	37.54	2200	2215	2155	2860	1540	2200	2181.97	0.41	-417	2240	2220	2180	2160	2120	2230	2170	216	660	500	1540	5	1	42233850	933	4.40	0.90	12	0.05	502.00	2462.00	4320	20240215	-48.84	2110	20241114	4.74	4320	-48.84	20240215	2110	4.74	20241114	4320	-48.84	20240215	2110	4.74	20241114	1.78	N	332570	500	216 억	171722	N	N	43	N	N
27	20241126	151254	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2210	10	2	0.45	39991890	18343	35.28	2200	2215	2155	2860	1540	2200	2180.23	0.41	143	2240	2220	2180	2160	2120	2230	2170	216	660	500	1540	5	1	42233850	933	4.40	0.90	12	0.04	502.00	2462.00	4320	20240215	-48.84	2110	20241114	4.74	4320	-48.84	20240215	2110	4.74	20241114	4320	-48.84	20240215	2110	4.74	20241114	1.78	N	332570	500	216 억	171722	N	N	0	N	N
28	20241126	141256	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2185	-15	5	-0.68	31573040	14521	27.93	2200	2205	2155	2860	1540	2200	2174.30	0.41	107	2240	2220	2180	2160	2120	2230	2170	216	660	500	1540	5	1	42233850	923	4.35	0.89	12	0.03	502.00	2462.00	4320	20240215	-49.42	2110	20241114	3.55	4320	-49.42	20240215	2110	3.55	20241114	4320	-49.42	20240215	2110	3.55	20241114	1.78	N	332570	500	216 억	171722	N	N	0	N	N
29	20241126	131250	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2195	-5	5	-0.23	30664860	14105	27.13	2200	2205	2155	2860	1540	2200	2174.04	0.41	163	2240	2220	2180	2160	2120	2230	2170	216	660	500	1540	5	1	42233850	927	4.37	0.89	12	0.03	502.00	2462.00	4320	20240215	-49.19	2110	20241114	4.03	4320	-49.19	20240215	2110	4.03	20241114	4320	-49.19	20240215	2110	4.03	20241114	1.78	N	332570	500	216 억	171722	N	N	0	N	N
30	20241126	121258	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2190	-10	5	-0.45	26839025	12356	23.76	2200	2200	2155	2860	1540	2200	2172.15	0.41	478	2240	2220	2180	2160	2120	2230	2170	216	660	500	1540	5	1	42233850	925	4.36	0.89	12	0.03	502.00	2462.00	4320	20240215	-49.31	2110	20241114	3.79	4320	-49.31	20240215	2110	3.79	20241114	4320	-49.31	20240215	2110	3.79	20241114	1.78	N	332570	500	216 억	171722	N	N	0	N	N
31	20241126	111301	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2175	-25	5	-1.14	23143995	10659	20.50	2200	2200	2155	2860	1540	2200	2171.31	0.41	695	2240	2220	2180	2160	2120	2230	2170	216	660	500	1540	5	1	42233850	919	4.33	0.88	12	0.03	502.00	2462.00	4320	20240215	-49.65	2110	20241114	3.08	4320	-49.65	20240215	2110	3.08	20241114	4320	-49.65	20240215	2110	3.08	20241114	1.78	N	332570	500	216 억	171722	N	N	0	N	N
32	20241126	101312	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2170	-30	5	-1.36	21130430	9733	18.72	2200	2200	2155	2860	1540	2200	2171.01	0.41	818	2240	2220	2180	2160	2120	2230	2170	216	660	500	1540	5	1	42233850	916	4.32	0.88	12	0.02	502.00	2462.00	4320	20240215	-49.77	2110	20241114	2.84	4320	-49.77	20240215	2110	2.84	20241114	4320	-49.77	20240215	2110	2.84	20241114	1.78	N	332570	500	216 억	171722	N	N	0	N	N
33	20241126	091259	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2200	0	3	0.00	4010645	1840	3.54	2200	2200	2160	2860	1540	2200	2179.70	0.41	-267	2240	2220	2180	2160	2120	2230	2170	216	660	500	1540	5	1	42233850	929	4.38	0.89	12	0.00	502.00	2462.00	4320	20240215	-49.07	2110	20241114	4.27	4320	-49.07	20240215	2110	4.27	20241114	4320	-49.07	20240215	2110	4.27	20241114	1.78	N	332570	500	216 억	171722	N	N	0	N	N
34	20241125	161225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2200	50	2	2.33	113025825	51996	63.07	2150	2200	2140	2795	1505	2150	2173.74	0.35	22313	2200	2175	2150	2125	2100	2187	2137	216	645	500	1500	5	1	42233850	929	4.38	0.89	12	0.12	502.00	2462.00	4320	20240215	-49.07	2110	20241114	4.27	4320	-49.07	20240215	2110	4.27	20241114	4320	-49.07	20240215	2110	4.27	20241114	1.74	N	332570	500	216 억	149409	N	N	3	N	N
35	20241125	151251	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2200	50	2	2.33	112352725	51690	62.69	2150	2200	2140	2795	1505	2150	2173.59	0.35	22323	2200	2175	2150	2125	2100	2187	2137	216	645	500	1500	5	1	42233850	929	4.38	0.89	12	0.12	502.00	2462.00	4320	20240215	-49.07	2110	20241114	4.27	4320	-49.07	20240215	2110	4.27	20241114	4320	-49.07	20240215	2110	4.27	20241114	1.74	N	332570	500	216 억	149409	N	N	3	N	N
36	20241125	141247	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2185	35	2	1.63	96312040	44351	53.79	2150	2195	2140	2795	1505	2150	2171.59	0.35	18634	2200	2175	2150	2125	2100	2187	2137	216	645	500	1500	5	1	42233850	923	4.35	0.89	12	0.11	502.00	2462.00	4320	20240215	-49.42	2110	20241114	3.55	4320	-49.42	20240215	2110	3.55	20241114	4320	-49.42	20240215	2110	3.55	20241114	1.74	N	332570	500	216 억	149409	N	N	3	N	N
37	20241125	131238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2180	30	2	1.40	79200965	36515	44.29	2150	2195	2140	2795	1505	2150	2169.00	0.35	15560	2200	2175	2150	2125	2100	2187	2137	216	645	500	1500	5	1	42233850	921	4.34	0.89	12	0.09	502.00	2462.00	4320	20240215	-49.54	2110	20241114	3.32	4320	-49.54	20240215	2110	3.32	20241114	4320	-49.54	20240215	2110	3.32	20241114	1.74	N	332570	500	216 억	149409	N	N	3	N	N
38	20241125	121253	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2190	40	2	1.86	70291640	32429	39.33	2150	2195	2140	2795	1505	2150	2167.55	0.35	15265	2200	2175	2150	2125	2100	2187	2137	216	645	500	1500	5	1	42233850	925	4.36	0.89	12	0.08	502.00	2462.00	4320	20240215	-49.31	2110	20241114	3.79	4320	-49.31	20240215	2110	3.79	20241114	4320	-49.31	20240215	2110	3.79	20241114	1.74	N	332570	500	216 억	149409	N	N	3	N	N
39	20241125	111246	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2175	25	2	1.16	56079485	25919	31.44	2150	2185	2140	2795	1505	2150	2163.64	0.35	14720	2200	2175	2150	2125	2100	2187	2137	216	645	500	1500	5	1	42233850	919	4.33	0.88	12	0.06	502.00	2462.00	4320	20240215	-49.65	2110	20241114	3.08	4320	-49.65	20240215	2110	3.08	20241114	4320	-49.65	20240215	2110	3.08	20241114	1.74	N	332570	500	216 억	149409	N	N	3	N	N
40	20241125	101230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2175	25	2	1.16	30292305	14017	17.00	2150	2185	2140	2795	1505	2150	2161.11	0.35	6599	2200	2175	2150	2125	2100	2187	2137	216	645	500	1500	5	1	42233850	919	4.33	0.88	12	0.03	502.00	2462.00	4320	20240215	-49.65	2110	20241114	3.08	4320	-49.65	20240215	2110	3.08	20241114	4320	-49.65	20240215	2110	3.08	20241114	1.74	N	332570	500	216 억	149409	N	N	3	N	N
41	20241125	091232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2155	5	2	0.23	9597785	4460	5.41	2150	2155	2140	2795	1505	2150	2151.97	0.35	2018	2200	2175	2150	2125	2100	2187	2137	216	645	500	1500	5	1	42233850	910	4.29	0.88	12	0.01	502.00	2462.00	4320	20240215	-50.12	2110	20241114	2.13	4320	-50.12	20240215	2110	2.13	20241114	4320	-50.12	20240215	2110	2.13	20241114	1.74	N	332570	500	216 억	149409	N	N	3	N	N
42	20241122	161123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2150	0	3	0.00	174268720	81110	123.83	2125	2175	2125	2795	1505	2150	2148.55	0.30	22774	2283	2216	2183	2116	2083	2200	2100	216	645	500	1500	5	1	42233850	908	4.28	0.87	12	0.19	502.00	2462.00	4320	20240215	-50.23	2110	20241114	1.90	4320	-50.23	20240215	2110	1.90	20241114	4320	-50.23	20240215	2110	1.90	20241114	1.73	N	332570	500	216 억	126604	N	N	3	N	N
43	20241122	151138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2150	0	3	0.00	171163095	79664	121.63	2125	2175	2125	2795	1505	2150	2148.56	0.30	23088	2283	2216	2183	2116	2083	2200	2100	216	645	500	1500	5	1	42233850	908	4.28	0.87	12	0.19	502.00	2462.00	4320	20240215	-50.23	2110	20241114	1.90	4320	-50.23	20240215	2110	1.90	20241114	4320	-50.23	20240215	2110	1.90	20241114	1.73	N	332570	500	216 억	126604	N	N	7	N	N
44	20241122	141139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2165	15	2	0.70	161919440	75349	115.04	2125	2175	2125	2795	1505	2150	2148.93	0.30	23373	2283	2216	2183	2116	2083	2200	2100	216	645	500	1500	5	1	42233850	914	4.31	0.88	12	0.18	502.00	2462.00	4320	20240215	-49.88	2110	20241114	2.61	4320	-49.88	20240215	2110	2.61	20241114	4320	-49.88	20240215	2110	2.61	20241114	1.73	N	332570	500	216 억	126604	N	N	7	N	N
45	20241122	131134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2145	-5	5	-0.23	154828270	72058	110.01	2125	2175	2125	2795	1505	2150	2148.66	0.30	24654	2283	2216	2183	2116	2083	2200	2100	216	645	500	1500	5	1	42233850	906	4.27	0.87	12	0.17	502.00	2462.00	4320	20240215	-50.35	2110	20241114	1.66	4320	-50.35	20240215	2110	1.66	20241114	4320	-50.35	20240215	2110	1.66	20241114	1.73	N	332570	500	216 억	126604	N	N	7	N	N
46	20241122	121144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2145	-5	5	-0.23	151344785	70429	107.53	2125	2175	2125	2795	1505	2150	2148.90	0.30	24636	2283	2216	2183	2116	2083	2200	2100	216	645	500	1500	5	1	42233850	906	4.27	0.87	12	0.17	502.00	2462.00	4320	20240215	-50.35	2110	20241114	1.66	4320	-50.35	20240215	2110	1.66	20241114	4320	-50.35	20240215	2110	1.66	20241114	1.73	N	332570	500	216 억	126604	N	N	7	N	N
47	20241122	111131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2160	10	2	0.47	120078210	55812	85.21	2125	2175	2125	2795	1505	2150	2151.48	0.30	20554	2283	2216	2183	2116	2083	2200	2100	216	645	500	1500	5	1	42233850	912	4.30	0.88	12	0.13	502.00	2462.00	4320	20240215	-50.00	2110	20241114	2.37	4320	-50.00	20240215	2110	2.37	20241114	4320	-50.00	20240215	2110	2.37	20241114	1.73	N	332570	500	216 억	126604	N	N	7	N	N
48	20241122	101150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2165	15	2	0.70	96051830	44657	68.18	2125	2175	2125	2795	1505	2150	2150.88	0.30	17499	2283	2216	2183	2116	2083	2200	2100	216	645	500	1500	5	1	42233850	914	4.31	0.88	12	0.11	502.00	2462.00	4320	20240215	-49.88	2110	20241114	2.61	4320	-49.88	20240215	2110	2.61	20241114	4320	-49.88	20240215	2110	2.61	20241114	1.73	N	332570	500	216 억	126604	N	N	7	N	N
49	20241122	091141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2160	10	2	0.47	19883425	9282	14.17	2125	2170	2125	2795	1505	2150	2142.15	0.30	2183	2283	2216	2183	2116	2083	2200	2100	216	645	500	1500	5	1	42233850	912	4.30	0.88	12	0.02	502.00	2462.00	4320	20240215	-50.00	2110	20241114	2.37	4320	-50.00	20240215	2110	2.37	20241114	4320	-50.00	20240215	2110	2.37	20241114	1.73	N	332570	500	216 억	126604	N	N	7	N	N
50	20241121	161131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2150	-90	5	-4.02	140155820	64145	237.23	2220	2250	2150	2910	1570	2240	2185.37	0.34	-15603	2293	2266	2253	2226	2213	2260	2220	216	670	500	1560	5	1	42233850	908	4.28	0.87	12	0.15	502.00	2462.00	4320	20240215	-50.23	2110	20241114	1.90	4320	-50.23	20240215	2110	1.90	20241114	4320	-50.23	20240215	2110	1.90	20241114	1.74	N	332570	500	216 억	142186	N	N	7	N	N
51	20241121	151152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2165	-75	5	-3.35	127603755	58317	215.68	2220	2250	2160	2910	1570	2240	2188.11	0.34	-14562	2293	2266	2253	2226	2213	2260	2220	216	670	500	1560	5	1	42233850	914	4.31	0.88	12	0.14	502.00	2462.00	4320	20240215	-49.88	2110	20241114	2.61	4320	-49.88	20240215	2110	2.61	20241114	4320	-49.88	20240215	2110	2.61	20241114	1.74	N	332570	500	216 억	142186	N	N	9	N	N
52	20241121	141150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2180	-60	5	-2.68	108584785	49531	183.18	2220	2250	2170	2910	1570	2240	2192.26	0.34	-7890	2293	2266	2253	2226	2213	2260	2220	216	670	500	1560	5	1	42233850	921	4.34	0.89	12	0.12	502.00	2462.00	4320	20240215	-49.54	2110	20241114	3.32	4320	-49.54	20240215	2110	3.32	20241114	4320	-49.54	20240215	2110	3.32	20241114	1.74	N	332570	500	216 억	142186	N	N	9	N	N
53	20241121	131144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2180	-60	5	-2.68	92166030	41994	155.31	2220	2250	2170	2910	1570	2240	2194.74	0.34	-7328	2293	2266	2253	2226	2213	2260	2220	216	670	500	1560	5	1	42233850	921	4.34	0.89	12	0.10	502.00	2462.00	4320	20240215	-49.54	2110	20241114	3.32	4320	-49.54	20240215	2110	3.32	20241114	4320	-49.54	20240215	2110	3.32	20241114	1.74	N	332570	500	216 억	142186	N	N	9	N	N
54	20241121	121143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2190	-50	5	-2.23	70684375	32137	118.85	2220	2250	2180	2910	1570	2240	2199.47	0.34	-4647	2293	2266	2253	2226	2213	2260	2220	216	670	500	1560	5	1	42233850	925	4.36	0.89	12	0.08	502.00	2462.00	4320	20240215	-49.31	2110	20241114	3.79	4320	-49.31	20240215	2110	3.79	20241114	4320	-49.31	20240215	2110	3.79	20241114	1.74	N	332570	500	216 억	142186	N	N	9	N	N
55	20241121	111148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2210	-30	5	-1.34	32265360	14577	53.91	2220	2250	2195	2910	1570	2240	2213.44	0.34	-3005	2293	2266	2253	2226	2213	2260	2220	216	670	500	1560	5	1	42233850	933	4.40	0.90	12	0.03	502.00	2462.00	4320	20240215	-48.84	2110	20241114	4.74	4320	-48.84	20240215	2110	4.74	20241114	4320	-48.84	20240215	2110	4.74	20241114	1.74	N	332570	500	216 억	142186	N	N	9	N	N
56	20241121	101147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2235	-5	5	-0.22	17151545	7735	28.61	2220	2250	2195	2910	1570	2240	2217.39	0.34	-2679	2293	2266	2253	2226	2213	2260	2220	216	670	500	1560	5	1	42233850	944	4.45	0.91	12	0.02	502.00	2462.00	4320	20240215	-48.26	2110	20241114	5.92	4320	-48.26	20240215	2110	5.92	20241114	4320	-48.26	20240215	2110	5.92	20241114	1.74	N	332570	500	216 억	142186	N	N	9	N	N
57	20241121	091148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2250	10	2	0.45	1017445	458	1.69	2220	2250	2220	2910	1570	2240	2221.50	0.34	-66	2293	2266	2253	2226	2213	2260	2220	216	670	500	1560	5	1	42233850	950	4.48	0.91	12	0.00	502.00	2462.00	4320	20240215	-47.92	2110	20241114	6.64	4320	-47.92	20240215	2110	6.64	20241114	4320	-47.92	20240215	2110	6.64	20241114	1.74	N	332570	500	216 억	142186	N	N	9	N	N
58	20241120	161137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2240	-30	5	-1.32	53220225	23624	68.07	2250	2280	2240	2950	1590	2270	2252.82	0.34	-2868	2310	2290	2270	2250	2230	2300	2260	216	680	500	1580	5	1	42233850	946	4.46	0.91	12	0.06	502.00	2462.00	4320	20240215	-48.15	2110	20241114	6.16	4320	-48.15	20240215	2110	6.16	20241114	4320	-48.15	20240215	2110	6.16	20241114	1.79	N	332570	500	216 억	144877	N	N	9	N	N
59	20241120	151152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2255	-15	5	-0.66	50347615	22343	64.38	2250	2280	2240	2950	1590	2270	2253.40	0.34	-1694	2310	2290	2270	2250	2230	2300	2260	216	680	500	1580	5	1	42233850	952	4.49	0.92	12	0.05	502.00	2462.00	4320	20240215	-47.80	2110	20241114	6.87	4320	-47.80	20240215	2110	6.87	20241114	4320	-47.80	20240215	2110	6.87	20241114	1.79	N	332570	500	216 억	144877	N	N	13	N	N
60	20241120	141155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2250	-20	5	-0.88	44497930	19744	56.89	2250	2280	2240	2950	1590	2270	2253.74	0.34	-1483	2310	2290	2270	2250	2230	2300	2260	216	680	500	1580	5	1	42233850	950	4.48	0.91	12	0.05	502.00	2462.00	4320	20240215	-47.92	2110	20241114	6.64	4320	-47.92	20240215	2110	6.64	20241114	4320	-47.92	20240215	2110	6.64	20241114	1.79	N	332570	500	216 억	144877	N	N	13	N	N
61	20241120	131156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2280	10	2	0.44	24106050	10660	30.71	2250	2280	2245	2950	1590	2270	2261.36	0.34	-2011	2310	2290	2270	2250	2230	2300	2260	216	680	500	1580	5	1	42233850	963	4.54	0.93	12	0.03	502.00	2462.00	4320	20240215	-47.22	2110	20241114	8.06	4320	-47.22	20240215	2110	8.06	20241114	4320	-47.22	20240215	2110	8.06	20241114	1.79	N	332570	500	216 억	144877	N	N	13	N	N
62	20241120	121154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2270	0	3	0.00	22511245	9958	28.69	2250	2280	2245	2950	1590	2270	2260.62	0.34	-1766	2310	2290	2270	2250	2230	2300	2260	216	680	500	1580	5	1	42233850	959	4.52	0.92	12	0.02	502.00	2462.00	4320	20240215	-47.45	2110	20241114	7.58	4320	-47.45	20240215	2110	7.58	20241114	4320	-47.45	20240215	2110	7.58	20241114	1.79	N	332570	500	216 억	144877	N	N	13	N	N
63	20241120	111158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2270	0	3	0.00	17261105	7646	22.03	2250	2280	2250	2950	1590	2270	2257.53	0.34	-1654	2310	2290	2270	2250	2230	2300	2260	216	680	500	1580	5	1	42233850	959	4.52	0.92	12	0.02	502.00	2462.00	4320	20240215	-47.45	2110	20241114	7.58	4320	-47.45	20240215	2110	7.58	20241114	4320	-47.45	20240215	2110	7.58	20241114	1.79	N	332570	500	216 억	144877	N	N	13	N	N
64	20241120	101157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2275	5	2	0.22	5456210	2414	6.96	2250	2280	2250	2950	1590	2270	2260.24	0.34	-675	2310	2290	2270	2250	2230	2300	2260	216	680	500	1580	5	1	42233850	961	4.53	0.92	12	0.01	502.00	2462.00	4320	20240215	-47.34	2110	20241114	7.82	4320	-47.34	20240215	2110	7.82	20241114	4320	-47.34	20240215	2110	7.82	20241114	1.79	N	332570	500	216 억	144877	N	N	13	N	N
65	20241120	091154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2275	5	2	0.22	2772365	1232	3.55	2250	2275	2250	2950	1590	2270	2250.30	0.34	-178	2310	2290	2270	2250	2230	2300	2260	216	680	500	1580	5	1	42233850	961	4.53	0.92	12	0.00	502.00	2462.00	4320	20240215	-47.34	2110	20241114	7.82	4320	-47.34	20240215	2110	7.82	20241114	4320	-47.34	20240215	2110	7.82	20241114	1.79	N	332570	500	216 억	144877	N	N	13	N	N
66	20241119	161048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2270	0	3	0.00	78756090	34662	50.04	2250	2290	2250	2950	1590	2270	2272.12	0.34	526	2373	2321	2253	2201	2133	2347	2227	216	680	500	1580	5	1	42233850	959	4.52	0.92	12	0.08	502.00	2462.00	4320	20240215	-47.45	2110	20241114	7.58	4320	-47.45	20240215	2110	7.58	20241114	4320	-47.45	20240215	2110	7.58	20241114	1.83	N	332570	500	216 억	144351	N	N	13	N	N
67	20241119	151109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2270	0	3	0.00	76680185	33747	48.72	2250	2290	2250	2950	1590	2270	2272.21	0.34	684	2373	2321	2253	2201	2133	2347	2227	216	680	500	1580	5	1	42233850	959	4.52	0.92	12	0.08	502.00	2462.00	4320	20240215	-47.45	2110	20241114	7.58	4320	-47.45	20240215	2110	7.58	20241114	4320	-47.45	20240215	2110	7.58	20241114	1.83	N	332570	500	216 억	144351	N	N	7	N	N
68	20241119	141107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2265	-5	5	-0.22	65547485	28836	41.63	2250	2290	2250	2950	1590	2270	2273.11	0.34	1909	2373	2321	2253	2201	2133	2347	2227	216	680	500	1580	5	1	42233850	957	4.51	0.92	12	0.07	502.00	2462.00	4320	20240215	-47.57	2110	20241114	7.35	4320	-47.57	20240215	2110	7.35	20241114	4320	-47.57	20240215	2110	7.35	20241114	1.83	N	332570	500	216 억	144351	N	N	7	N	N
69	20241119	131110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2275	5	2	0.22	60418875	26576	38.37	2250	2290	2250	2950	1590	2270	2273.44	0.34	2062	2373	2321	2253	2201	2133	2347	2227	216	680	500	1580	5	1	42233850	961	4.53	0.92	12	0.06	502.00	2462.00	4320	20240215	-47.34	2110	20241114	7.82	4320	-47.34	20240215	2110	7.82	20241114	4320	-47.34	20240215	2110	7.82	20241114	1.83	N	332570	500	216 억	144351	N	N	7	N	N
70	20241119	121057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2275	5	2	0.22	48585735	21357	30.83	2250	2290	2250	2950	1590	2270	2274.93	0.34	247	2373	2321	2253	2201	2133	2347	2227	216	680	500	1580	5	1	42233850	961	4.53	0.92	12	0.05	502.00	2462.00	4320	20240215	-47.34	2110	20241114	7.82	4320	-47.34	20240215	2110	7.82	20241114	4320	-47.34	20240215	2110	7.82	20241114	1.83	N	332570	500	216 억	144351	N	N	7	N	N
71	20241119	111109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2280	10	2	0.44	41903845	18410	26.58	2250	2290	2250	2950	1590	2270	2276.15	0.34	-489	2373	2321	2253	2201	2133	2347	2227	216	680	500	1580	5	1	42233850	963	4.54	0.93	12	0.04	502.00	2462.00	4320	20240215	-47.22	2110	20241114	8.06	4320	-47.22	20240215	2110	8.06	20241114	4320	-47.22	20240215	2110	8.06	20241114	1.83	N	332570	500	216 억	144351	N	N	7	N	N
72	20241119	101133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2285	15	2	0.66	14924080	6559	9.47	2250	2290	2250	2950	1590	2270	2275.36	0.34	-422	2373	2321	2253	2201	2133	2347	2227	216	680	500	1580	5	1	42233850	965	4.55	0.93	12	0.02	502.00	2462.00	4320	20240215	-47.11	2110	20241114	8.29	4320	-47.11	20240215	2110	8.29	20241114	4320	-47.11	20240215	2110	8.29	20241114	1.83	N	332570	500	216 억	144351	N	N	7	N	N
73	20241119	091131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2280	10	2	0.44	4561280	2017	2.91	2250	2280	2250	2950	1590	2270	2261.42	0.34	-167	2373	2321	2253	2201	2133	2347	2227	216	680	500	1580	5	1	42233850	963	4.54	0.93	12	0.00	502.00	2462.00	4320	20240215	-47.22	2110	20241114	8.06	4320	-47.22	20240215	2110	8.06	20241114	4320	-47.22	20240215	2110	8.06	20241114	1.83	N	332570	500	216 억	144351	N	N	7	N	N
74	20241118	161054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2270	45	2	2.02	155032690	68612	85.08	2200	2305	2185	2890	1560	2225	2259.55	0.31	13536	2305	2265	2190	2150	2075	2285	2170	216	665	500	1550	5	1	42233850	959	4.52	0.92	12	0.16	502.00	2462.00	4320	20240215	-47.45	2110	20241114	7.58	4320	-47.45	20240215	2110	7.58	20241114	4320	-47.45	20240215	2110	7.58	20241114	1.93	N	332570	500	216 억	130815	N	N	7	N	N
75	20241118	151107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2260	35	2	1.57	150701550	66700	82.71	2200	2305	2185	2890	1560	2225	2259.39	0.31	13863	2305	2265	2190	2150	2075	2285	2170	216	665	500	1550	5	1	42233850	954	4.50	0.92	12	0.16	502.00	2462.00	4320	20240215	-47.69	2110	20241114	7.11	4320	-47.69	20240215	2110	7.11	20241114	4320	-47.69	20240215	2110	7.11	20241114	1.93	N	332570	500	216 억	130815	N	N	0	N	N
76	20241118	141109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2255	30	2	1.35	142885030	63235	78.42	2200	2305	2185	2890	1560	2225	2259.59	0.31	12603	2305	2265	2190	2150	2075	2285	2170	216	665	500	1550	5	1	42233850	952	4.49	0.92	12	0.15	502.00	2462.00	4320	20240215	-47.80	2110	20241114	6.87	4320	-47.80	20240215	2110	6.87	20241114	4320	-47.80	20240215	2110	6.87	20241114	1.93	N	332570	500	216 억	130815	N	N	0	N	N
77	20241118	131102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2275	50	2	2.25	131071365	58032	71.96	2200	2305	2185	2890	1560	2225	2258.60	0.31	12453	2305	2265	2190	2150	2075	2285	2170	216	665	500	1550	5	1	42233850	961	4.53	0.92	12	0.14	502.00	2462.00	4320	20240215	-47.34	2110	20241114	7.82	4320	-47.34	20240215	2110	7.82	20241114	4320	-47.34	20240215	2110	7.82	20241114	1.93	N	332570	500	216 억	130815	N	N	0	N	N
78	20241118	121107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2285	60	2	2.70	120480345	53380	66.20	2200	2305	2185	2890	1560	2225	2257.03	0.31	11486	2305	2265	2190	2150	2075	2285	2170	216	665	500	1550	5	1	42233850	965	4.55	0.93	12	0.13	502.00	2462.00	4320	20240215	-47.11	2110	20241114	8.29	4320	-47.11	20240215	2110	8.29	20241114	4320	-47.11	20240215	2110	8.29	20241114	1.93	N	332570	500	216 억	130815	N	N	0	N	N
79	20241118	111108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2300	75	2	3.37	106941290	47416	58.80	2200	2305	2185	2890	1560	2225	2255.38	0.31	10888	2305	2265	2190	2150	2075	2285	2170	216	665	500	1550	5	1	42233850	971	4.58	0.93	12	0.11	502.00	2462.00	4320	20240215	-46.76	2110	20241114	9.00	4320	-46.76	20240215	2110	9.00	20241114	4320	-46.76	20240215	2110	9.00	20241114	1.93	N	332570	500	216 억	130815	N	N	0	N	N
80	20241118	101055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2255	30	2	1.35	34613935	15596	19.34	2200	2255	2185	2890	1560	2225	2219.41	0.31	3480	2305	2265	2190	2150	2075	2285	2170	216	665	500	1550	5	1	42233850	952	4.49	0.92	12	0.04	502.00	2462.00	4320	20240215	-47.80	2110	20241114	6.87	4320	-47.80	20240215	2110	6.87	20241114	4320	-47.80	20240215	2110	6.87	20241114	1.93	N	332570	500	216 억	130815	N	N	0	N	N
81	20241118	091054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2235	10	2	0.45	14286300	6452	8.00	2200	2245	2185	2890	1560	2225	2214.24	0.31	162	2305	2265	2190	2150	2075	2285	2170	216	665	500	1550	5	1	42233850	944	4.45	0.91	12	0.02	502.00	2462.00	4320	20240215	-48.26	2110	20241114	5.92	4320	-48.26	20240215	2110	5.92	20241114	4320	-48.26	20240215	2110	5.92	20241114	1.93	N	332570	500	216 억	130815	N	N	0	N	N
82	20241115	161142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2225	35	2	1.60	176173645	80629	83.51	2150	2230	2115	2845	1535	2190	2184.99	0.28	10253	2343	2266	2188	2111	2033	2227	2072	216	655	500	1530	5	1	42233850	940	4.43	0.90	12	0.19	502.00	2462.00	4320	20240215	-48.50	2110	20241114	5.45	4320	-48.50	20240215	2110	5.45	20241114	4320	-48.50	20240215	2110	5.45	20241114	1.97	N	332570	500	216 억	120178	N	Y	26	N	N
83	20241115	151211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2225	35	2	1.60	173864810	79591	82.44	2150	2230	2115	2845	1535	2190	2184.48	0.28	10354	2343	2266	2188	2111	2033	2227	2072	216	655	500	1530	5	1	42233850	940	4.43	0.90	12	0.19	502.00	2462.00	4320	20240215	-48.50	2110	20241114	5.45	4320	-48.50	20240215	2110	5.45	20241114	4320	-48.50	20240215	2110	5.45	20241114	1.97	N	332570	500	216 억	120178	N	N	26	N	N
84	20241115	141155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2220	30	2	1.37	158108825	72502	75.09	2150	2225	2115	2845	1535	2190	2180.75	0.28	10284	2343	2266	2188	2111	2033	2227	2072	216	655	500	1530	5	1	42233850	938	4.42	0.90	12	0.17	502.00	2462.00	4320	20240215	-48.61	2110	20241114	5.21	4320	-48.61	20240215	2110	5.21	20241114	4320	-48.61	20240215	2110	5.21	20241114	1.97	N	332570	500	216 억	120178	N	N	26	N	N
85	20241115	131154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2205	15	2	0.68	152266660	69852	72.35	2150	2225	2115	2845	1535	2190	2179.85	0.28	10078	2343	2266	2188	2111	2033	2227	2072	216	655	500	1530	5	1	42233850	931	4.39	0.90	12	0.17	502.00	2462.00	4320	20240215	-48.96	2110	20241114	4.50	4320	-48.96	20240215	2110	4.50	20241114	4320	-48.96	20240215	2110	4.50	20241114	1.97	N	332570	500	216 억	120178	N	N	26	N	N
86	20241115	121155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2185	-5	5	-0.23	86661620	40086	41.52	2150	2205	2115	2845	1535	2190	2161.89	0.28	-4919	2343	2266	2188	2111	2033	2227	2072	216	655	500	1530	5	1	42233850	923	4.35	0.89	12	0.09	502.00	2462.00	4320	20240215	-49.42	2110	20241114	3.55	4320	-49.42	20240215	2110	3.55	20241114	4320	-49.42	20240215	2110	3.55	20241114	1.97	N	332570	500	216 억	120178	N	N	26	N	N
87	20241115	111128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2185	-5	5	-0.23	84569860	39123	40.52	2150	2205	2115	2845	1535	2190	2161.64	0.28	-4530	2343	2266	2188	2111	2033	2227	2072	216	655	500	1530	5	1	42233850	923	4.35	0.89	12	0.09	502.00	2462.00	4320	20240215	-49.42	2110	20241114	3.55	4320	-49.42	20240215	2110	3.55	20241114	4320	-49.42	20240215	2110	3.55	20241114	1.97	N	332570	500	216 억	120178	N	N	26	N	N
88	20241115	101127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2145	-45	5	-2.05	56482570	25988	26.92	2150	2205	2130	2845	1535	2190	2173.41	0.28	-2855	2343	2266	2188	2111	2033	2227	2072	216	655	500	1530	5	1	42233850	906	4.27	0.87	12	0.06	502.00	2462.00	4320	20240215	-50.35	2110	20241114	1.66	4320	-50.35	20240215	2110	1.66	20241114	4320	-50.35	20240215	2110	1.66	20241114	1.97	N	332570	500	216 억	120178	N	N	26	N	N
89	20241115	091034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2140	-50	5	-2.28	7757295	3606	3.73	2150	2185	2140	2845	1535	2190	2151.22	0.28	-1260	2343	2266	2188	2111	2033	2227	2072	216	655	500	1530	5	1	42233850	904	4.26	0.87	12	0.01	502.00	2462.00	4320	20240215	-50.46	2110	20241114	1.42	4320	-50.46	20240215	2110	1.42	20241114	4320	-50.46	20240215	2110	1.42	20241114	1.97	N	332570	500	216 억	120178	N	N	26	N	N
90	20241114	161119	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2175	-55	5	-2.47	208057775	94835	69.71	2200	2265	2110	2895	1565	2230	2193.89	0.29	-3819	2383	2306	2253	2176	2123	2280	2150	216	665	500	1560	5	1	42233850	919	4.33	0.88	12	0.22	502.00	2462.00	4320	20240215	-49.65	2110	20241114	3.08	4320	-49.65	20240215	2110	3.08	20241114	4320	-49.65	20240215	2110	3.08	20241114	2.27	N	332570	500	216 억	121583	N	N	14	N	N
91	20241114	151127	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2200	-30	5	-1.35	190673995	86774	63.79	2200	2265	2110	2895	1565	2230	2197.36	0.29	-3967	2383	2306	2253	2176	2123	2280	2150	216	665	500	1560	5	1	42233850	929	4.38	0.89	12	0.21	502.00	2462.00	4320	20240215	-49.07	2110	20241114	4.27	4320	-49.07	20240215	2110	4.27	20241114	4320	-49.07	20240215	2110	4.27	20241114	2.27	N	332570	500	216 억	121583	N	N	14	N	N
92	20241114	141120	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2190	-40	5	-1.79	169649335	77202	56.75	2200	2265	2110	2895	1565	2230	2197.47	0.29	1055	2383	2306	2253	2176	2123	2280	2150	216	665	500	1560	5	1	42233850	925	4.36	0.89	12	0.18	502.00	2462.00	4320	20240215	-49.31	2110	20241114	3.79	4320	-49.31	20240215	2110	3.79	20241114	4320	-49.31	20240215	2110	3.79	20241114	2.27	N	332570	500	216 억	121583	N	N	14	N	N
93	20241114	131121	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2185	-45	5	-2.02	93602090	42135	30.97	2200	2265	2180	2895	1565	2230	2221.48	0.29	-8026	2383	2306	2253	2176	2123	2280	2150	216	665	500	1560	5	1	42233850	923	4.35	0.89	12	0.10	502.00	2462.00	4320	20240215	-49.42	2180	20241114	0.23	4320	-49.42	20240215	2180	0.23	20241114	4320	-49.42	20240215	2180	0.23	20241114	2.27	N	332570	500	216 억	121583	N	N	14	N	N
94	20241114	121118	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2215	-15	5	-0.67	72752460	32677	24.02	2200	2265	2200	2895	1565	2230	2226.41	0.29	-6005	2383	2306	2253	2176	2123	2280	2150	216	665	500	1560	5	1	42233850	935	4.41	0.90	12	0.08	502.00	2462.00	4320	20240215	-48.73	2200	20241114	0.68	4320	-48.73	20240215	2200	0.68	20241114	4320	-48.73	20240215	2200	0.68	20241114	2.27	N	332570	500	216 억	121583	N	N	14	N	N
95	20241114	111118	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2240	10	2	0.45	58076660	26062	19.16	2200	2265	2200	2895	1565	2230	2228.40	0.29	-4557	2383	2306	2253	2176	2123	2280	2150	216	665	500	1560	5	1	42233850	946	4.46	0.91	12	0.06	502.00	2462.00	4320	20240215	-48.15	2200	20241114	1.82	4320	-48.15	20240215	2200	1.82	20241114	4320	-48.15	20240215	2200	1.82	20241114	2.27	N	332570	500	216 억	121583	N	N	14	N	N
96	20241114	101137	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2220	-10	5	-0.45	17292365	7852	5.77	2200	2230	2200	2895	1565	2230	2202.29	0.29	3390	2383	2306	2253	2176	2123	2280	2150	216	665	500	1560	5	1	42233850	938	4.42	0.90	12	0.02	502.00	2462.00	4320	20240215	-48.61	2200	20241114	0.91	4320	-48.61	20240215	2200	0.91	20241114	4320	-48.61	20240215	2200	0.91	20241114	2.27	N	332570	500	216 억	121583	N	N	14	N	N
97	20241114	091111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2230	0	3	0.00	0	0	0.00	0	0	0	2895	1565	2230	0.00	0.29	0	2383	2306	2253	2176	2123	2280	2150	216	665	500	1560	5	1	42233850	942	4.44	0.91	12	0.00	502.00	2462.00	4320	20240215	-48.38	2200	20241113	1.36	4320	-48.38	20240215	2200	1.36	20241113	4320	-48.38	20240215	2200	1.36	20241113	2.27	N	332570	500	216 억	121583	N	N	14	N	N
98	20241113	160738	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2230	-65	5	-2.83	307022875	135594	41.61	2265	2330	2200	2980	1610	2295	2264.29	0.28	4549	2485	2390	2305	2210	2125	2347	2167	216	685	500	1600	5	1	42233850	942	4.44	0.91	12	0.32	502.00	2462.00	4320	20240215	-48.38	2200	20241113	1.36	4320	-48.38	20240215	2200	1.36	20241113	4320	-48.38	20240215	2200	1.36	20241113	2.27	N	332570	500	216 억	117002	N	N	14	N	N
99	20241113	150814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2230	-65	5	-2.83	267698510	117920	36.19	2265	2330	2230	2980	1610	2295	2270.17	0.28	8538	2485	2390	2305	2210	2125	2347	2167	216	685	500	1600	5	1	42233850	942	4.44	0.91	12	0.28	502.00	2462.00	4320	20240215	-48.38	2220	20241112	0.45	4320	-48.38	20240215	2220	0.45	20241112	4320	-48.38	20240215	2220	0.45	20241112	2.27	N	332570	500	216 억	117002	N	N	1	N	N
100	20241113	140811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2280	-15	5	-0.65	206421275	90618	27.81	2265	2330	2255	2980	1610	2295	2277.93	0.28	8901	2485	2390	2305	2210	2125	2347	2167	216	685	500	1600	5	1	42233850	963	4.54	0.93	12	0.21	502.00	2462.00	4320	20240215	-47.22	2220	20241112	2.70	4320	-47.22	20240215	2220	2.70	20241112	4320	-47.22	20240215	2220	2.70	20241112	2.27	N	332570	500	216 억	117002	N	N	1	N	N
101	20241113	130813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2275	-20	5	-0.87	175887100	77135	23.67	2265	2330	2260	2980	1610	2295	2280.25	0.28	8255	2485	2390	2305	2210	2125	2347	2167	216	685	500	1600	5	1	42233850	961	4.53	0.92	12	0.18	502.00	2462.00	4320	20240215	-47.34	2220	20241112	2.48	4320	-47.34	20240215	2220	2.48	20241112	4320	-47.34	20240215	2220	2.48	20241112	2.27	N	332570	500	216 억	117002	N	N	1	N	N
102	20241113	120802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2295	0	3	0.00	141570175	62015	19.03	2265	2330	2260	2980	1610	2295	2282.84	0.28	2900	2485	2390	2305	2210	2125	2347	2167	216	685	500	1600	5	1	42233850	969	4.57	0.93	12	0.15	502.00	2462.00	4320	20240215	-46.88	2220	20241112	3.38	4320	-46.88	20240215	2220	3.38	20241112	4320	-46.88	20240215	2220	3.38	20241112	2.27	N	332570	500	216 억	117002	N	N	1	N	N
103	20241113	110800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2290	-5	5	-0.22	99557885	43552	13.37	2265	2330	2260	2980	1610	2295	2285.95	0.28	2804	2485	2390	2305	2210	2125	2347	2167	216	685	500	1600	5	1	42233850	967	4.56	0.93	12	0.10	502.00	2462.00	4320	20240215	-46.99	2220	20241112	3.15	4320	-46.99	20240215	2220	3.15	20241112	4320	-46.99	20240215	2220	3.15	20241112	2.27	N	332570	500	216 억	117002	N	N	1	N	N
104	20241113	100801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2320	25	2	1.09	64690750	28292	8.68	2265	2330	2260	2980	1610	2295	2286.54	0.28	1457	2485	2390	2305	2210	2125	2347	2167	216	685	500	1600	5	1	42233850	980	4.62	0.94	12	0.07	502.00	2462.00	4320	20240215	-46.30	2220	20241112	4.50	4320	-46.30	20240215	2220	4.50	20241112	4320	-46.30	20240215	2220	4.50	20241112	2.27	N	332570	500	216 억	117002	N	N	1	N	N
105	20241113	090751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2315	20	2	0.87	6673505	2920	0.90	2265	2315	2265	2980	1610	2295	2285.45	0.28	288	2485	2390	2305	2210	2125	2347	2167	216	685	500	1600	5	1	42233850	978	4.61	0.94	12	0.01	502.00	2462.00	4320	20240215	-46.41	2220	20241112	4.28	4320	-46.41	20240215	2220	4.28	20241112	4320	-46.41	20240215	2220	4.28	20241112	2.27	N	332570	500	216 억	117002	N	N	1	N	N
106	20241112	161039	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2295	-130	5	-5.36	731694060	321144	324.25	2400	2400	2220	3150	1700	2425	2278.40	0.29	-7915	2548	2486	2433	2371	2318	2460	2345	216	725	500	1690	5	1	42233850	969	4.57	0.93	12	0.76	502.00	2462.00	4320	20240215	-46.88	2220	20241112	3.38	4320	-46.88	20240215	2220	3.38	20241112	4320	-46.88	20240215	2220	3.38	20241112	2.28	N	332570	500	216 억	124132	N	N	1	N	N
107	20241112	151051	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2320	-105	5	-4.33	708370805	311029	314.04	2400	2400	2220	3150	1700	2425	2277.51	0.29	-5533	2548	2486	2433	2371	2318	2460	2345	216	725	500	1690	5	1	42233850	980	4.62	0.94	12	0.74	502.00	2462.00	4320	20240215	-46.30	2220	20241112	4.50	4320	-46.30	20240215	2220	4.50	20241112	4320	-46.30	20240215	2220	4.50	20241112	2.28	N	332570	500	216 억	124132	N	N	0	N	N
108	20241112	141054	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2285	-140	5	-5.77	605118970	266093	268.67	2400	2400	2220	3150	1700	2425	2274.09	0.29	-437	2548	2486	2433	2371	2318	2460	2345	216	725	500	1690	5	1	42233850	965	4.55	0.93	12	0.63	502.00	2462.00	4320	20240215	-47.11	2220	20241112	2.93	4320	-47.11	20240215	2220	2.93	20241112	4320	-47.11	20240215	2220	2.93	20241112	2.28	N	332570	500	216 억	124132	N	N	0	N	N
109	20241112	131100	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2270	-155	5	-6.39	583399555	256564	259.05	2400	2400	2220	3150	1700	2425	2273.89	0.29	1373	2548	2486	2433	2371	2318	2460	2345	216	725	500	1690	5	1	42233850	959	4.52	0.92	12	0.61	502.00	2462.00	4320	20240215	-47.45	2220	20241112	2.25	4320	-47.45	20240215	2220	2.25	20241112	4320	-47.45	20240215	2220	2.25	20241112	2.28	N	332570	500	216 억	124132	N	N	0	N	N
110	20241112	121051	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2260	-165	5	-6.80	529352035	232493	234.74	2400	2400	2220	3150	1700	2425	2276.85	0.29	3078	2548	2486	2433	2371	2318	2460	2345	216	725	500	1690	5	1	42233850	954	4.50	0.92	12	0.55	502.00	2462.00	4320	20240215	-47.69	2220	20241112	1.80	4320	-47.69	20240215	2220	1.80	20241112	4320	-47.69	20240215	2220	1.80	20241112	2.28	N	332570	500	216 억	124132	N	N	0	N	N
111	20241112	111046	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2310	-115	5	-4.74	334398625	146015	147.43	2400	2400	2220	3150	1700	2425	2290.17	0.29	-14764	2548	2486	2433	2371	2318	2460	2345	216	725	500	1690	5	1	42233850	976	4.60	0.94	12	0.35	502.00	2462.00	4320	20240215	-46.53	2220	20241112	4.05	4320	-46.53	20240215	2220	4.05	20241112	4320	-46.53	20240215	2220	4.05	20241112	2.28	N	332570	500	216 억	124132	N	N	0	N	N
112	20241112	101045	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2285	-140	5	-5.77	267792005	117151	118.29	2400	2400	2220	3150	1700	2425	2285.87	0.29	-3975	2548	2486	2433	2371	2318	2460	2345	216	725	500	1690	5	1	42233850	965	4.55	0.93	12	0.28	502.00	2462.00	4320	20240215	-47.11	2220	20241112	2.93	4320	-47.11	20240215	2220	2.93	20241112	4320	-47.11	20240215	2220	2.93	20241112	2.28	N	332570	500	216 억	124132	N	N	0	N	N
113	20241112	091045	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2340	-85	5	-3.51	35222335	14907	15.05	2400	2400	2330	3150	1700	2425	2362.81	0.29	1438	2548	2486	2433	2371	2318	2460	2345	216	725	500	1690	5	1	42233850	988	4.66	0.95	12	0.04	502.00	2462.00	4320	20240215	-45.83	2330	20241112	0.43	4320	-45.83	20240215	2330	0.43	20241112	4320	-45.83	20240215	2330	0.43	20241112	2.28	N	332570	500	216 억	124132	N	N	0	N	N
114	20241111	161035	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2425	-65	5	-2.61	239353295	98989	158.13	2490	2495	2380	3235	1745	2490	2417.98	0.35	-30739	2583	2536	2498	2451	2413	2517	2432	216	745	500	1740	5	1	42233850	1024	4.83	0.98	12	0.23	502.00	2462.00	4320	20240215	-43.87	2380	20241111	1.89	4320	-43.87	20240215	2380	1.89	20241111	4320	-43.87	20240215	2380	1.89	20241111	2.27	N	332570	500	216 억	147615	N	N	12	N	N
115	20241111	151107	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2400	-90	5	-3.61	234745305	97086	155.09	2490	2495	2380	3235	1745	2490	2417.91	0.35	-30421	2583	2536	2498	2451	2413	2517	2432	216	745	500	1740	5	1	42233850	1014	4.78	0.97	12	0.23	502.00	2462.00	4320	20240215	-44.44	2380	20241111	0.84	4320	-44.44	20240215	2380	0.84	20241111	4320	-44.44	20240215	2380	0.84	20241111	2.27	N	332570	500	216 억	147615	N	N	12	N	N
116	20241111	141052	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2405	-85	5	-3.41	208884545	86363	137.96	2490	2495	2380	3235	1745	2490	2418.68	0.35	-27877	2583	2536	2498	2451	2413	2517	2432	216	745	500	1740	5	1	42233850	1016	4.79	0.98	12	0.20	502.00	2462.00	4320	20240215	-44.33	2380	20241111	1.05	4320	-44.33	20240215	2380	1.05	20241111	4320	-44.33	20240215	2380	1.05	20241111	2.27	N	332570	500	216 억	147615	N	N	12	N	N
117	20241111	131051	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2400	-90	5	-3.61	201604695	83329	133.11	2490	2495	2380	3235	1745	2490	2419.38	0.35	-26778	2583	2536	2498	2451	2413	2517	2432	216	745	500	1740	5	1	42233850	1014	4.78	0.97	12	0.20	502.00	2462.00	4320	20240215	-44.44	2380	20241111	0.84	4320	-44.44	20240215	2380	0.84	20241111	4320	-44.44	20240215	2380	0.84	20241111	2.27	N	332570	500	216 억	147615	N	N	12	N	N
118	20241111	121046	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2395	-95	5	-3.82	184359485	76118	121.59	2490	2495	2380	3235	1745	2490	2422.02	0.35	-23510	2583	2536	2498	2451	2413	2517	2432	216	745	500	1740	5	1	42233850	1012	4.77	0.97	12	0.18	502.00	2462.00	4320	20240215	-44.56	2380	20241111	0.63	4320	-44.56	20240215	2380	0.63	20241111	4320	-44.56	20240215	2380	0.63	20241111	2.27	N	332570	500	216 억	147615	N	N	12	N	N
119	20241111	111043	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2425	-65	5	-2.61	112903050	46322	74.00	2490	2495	2410	3235	1745	2490	2437.35	0.35	-12046	2583	2536	2498	2451	2413	2517	2432	216	745	500	1740	5	1	42233850	1024	4.83	0.98	12	0.11	502.00	2462.00	4320	20240215	-43.87	2410	20241111	0.62	4320	-43.87	20240215	2410	0.62	20241111	4320	-43.87	20240215	2410	0.62	20241111	2.27	N	332570	500	216 억	147615	N	N	12	N	N
120	20241111	101037	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2435	-55	5	-2.21	97120280	39799	63.58	2490	2495	2410	3235	1745	2490	2440.27	0.35	-11722	2583	2536	2498	2451	2413	2517	2432	216	745	500	1740	5	1	42233850	1028	4.85	0.99	12	0.09	502.00	2462.00	4320	20240215	-43.63	2410	20241111	1.04	4320	-43.63	20240215	2410	1.04	20241111	4320	-43.63	20240215	2410	1.04	20241111	2.27	N	332570	500	216 억	147615	N	N	12	N	N
121	20241111	091034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2495	5	2	0.20	12048245	4856	7.76	2490	2495	2470	3235	1745	2490	2481.10	0.35	-2180	2583	2536	2498	2451	2413	2517	2432	216	745	500	1740	5	1	42233850	1054	4.97	1.01	12	0.01	502.00	2462.00	4320	20240215	-42.25	2460	20241105	1.42	4320	-42.25	20240215	2460	1.42	20241105	4320	-42.25	20240215	2460	1.42	20241105	2.27	N	332570	500	216 억	147615	N	N	12	N	N
122	20241108	161029	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2490	-35	5	-1.39	155764440	62416	149.57	2500	2545	2460	3280	1770	2525	2495.59	0.36	-6970	2575	2550	2515	2490	2455	2532	2472	216	755	500	1760	5	1	42233850	1052	4.96	1.01	12	0.15	502.00	2462.00	4320	20240215	-42.36	2460	20241108	1.22	4320	-42.36	20240215	2460	1.22	20241108	4320	-42.36	20240215	2460	1.22	20241108	2.27	N	332570	500	216 억	153662	N	N	12	N	N
123	20241108	151038	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2480	-45	5	-1.78	150130490	60148	144.14	2500	2545	2460	3280	1770	2525	2496.02	0.36	-6211	2575	2550	2515	2490	2455	2532	2472	216	755	500	1760	5	1	42233850	1047	4.94	1.01	12	0.14	502.00	2462.00	4320	20240215	-42.59	2460	20241108	0.81	4320	-42.59	20240215	2460	0.81	20241108	4320	-42.59	20240215	2460	0.81	20241108	2.27	N	332570	500	216 억	153662	N	N	12	N	N
124	20241108	141036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2470	-55	5	-2.18	125958325	50377	120.72	2500	2545	2470	3280	1770	2525	2500.31	0.36	-4872	2575	2550	2515	2490	2455	2532	2472	216	755	500	1760	5	1	42233850	1043	4.92	1.00	12	0.12	502.00	2462.00	4320	20240215	-42.82	2460	20241105	0.41	4320	-42.82	20240215	2460	0.41	20241105	4320	-42.82	20240215	2460	0.41	20241105	2.27	N	332570	500	216 억	153662	N	N	12	N	N
125	20241108	131038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2495	-30	5	-1.19	104805160	41854	100.30	2500	2545	2475	3280	1770	2525	2504.07	0.36	113	2575	2550	2515	2490	2455	2532	2472	216	755	500	1760	5	1	42233850	1054	4.97	1.01	12	0.10	502.00	2462.00	4320	20240215	-42.25	2460	20241105	1.42	4320	-42.25	20240215	2460	1.42	20241105	4320	-42.25	20240215	2460	1.42	20241105	2.27	N	332570	500	216 억	153662	N	N	12	N	N
126	20241108	121037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2510	-15	5	-0.59	58283215	23206	55.61	2500	2545	2495	3280	1770	2525	2511.56	0.36	469	2575	2550	2515	2490	2455	2532	2472	216	755	500	1760	5	1	42233850	1060	5.00	1.02	12	0.05	502.00	2462.00	4320	20240215	-41.90	2460	20241105	2.03	4320	-41.90	20240215	2460	2.03	20241105	4320	-41.90	20240215	2460	2.03	20241105	2.27	N	332570	500	216 억	153662	N	N	12	N	N
127	20241108	111036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2515	-10	5	-0.40	38296975	15216	36.46	2500	2545	2495	3280	1770	2525	2516.89	0.36	617	2575	2550	2515	2490	2455	2532	2472	216	755	500	1760	5	1	42233850	1062	5.01	1.02	12	0.04	502.00	2462.00	4320	20240215	-41.78	2460	20241105	2.24	4320	-41.78	20240215	2460	2.24	20241105	4320	-41.78	20240215	2460	2.24	20241105	2.27	N	332570	500	216 억	153662	N	N	12	N	N
128	20241108	101046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2535	10	2	0.40	27187630	10801	25.88	2500	2545	2495	3280	1770	2525	2517.14	0.36	692	2575	2550	2515	2490	2455	2532	2472	216	755	500	1760	5	1	42233850	1071	5.05	1.03	12	0.03	502.00	2462.00	4320	20240215	-41.32	2460	20241105	3.05	4320	-41.32	20240215	2460	3.05	20241105	4320	-41.32	20240215	2460	3.05	20241105	2.27	N	332570	500	216 억	153662	N	N	12	N	N
129	20241108	091031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2515	-10	5	-0.40	7108230	2838	6.80	2500	2525	2495	3280	1770	2525	2504.66	0.36	141	2575	2550	2515	2490	2455	2532	2472	216	755	500	1760	5	1	42233850	1062	5.01	1.02	12	0.01	502.00	2462.00	4320	20240215	-41.78	2460	20241105	2.24	4320	-41.78	20240215	2460	2.24	20241105	4320	-41.78	20240215	2460	2.24	20241105	2.27	N	332570	500	216 억	153662	N	N	12	N	N
130	20241107	161029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2525	-5	5	-0.20	104232545	41460	64.07	2530	2540	2480	3285	1775	2530	2514.05	0.37	-3950	2583	2556	2513	2486	2443	2570	2500	216	755	500	1770	5	1	42233850	1066	5.03	1.03	12	0.10	502.00	2462.00	4320	20240215	-41.55	2450	20231031	3.06	4320	-41.55	20240215	2460	2.64	20241105	4320	-41.55	20240215	2460	2.64	20241105	2.29	N	332570	500	216 억	157613	N	N	12	N	N
131	20241107	151034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2520	-10	5	-0.40	103024660	40981	63.33	2530	2540	2480	3285	1775	2530	2513.96	0.37	-3809	2583	2556	2513	2486	2443	2570	2500	216	755	500	1770	5	1	42233850	1064	5.02	1.02	12	0.10	502.00	2462.00	4320	20240215	-41.67	2450	20231031	2.86	4320	-41.67	20240215	2460	2.44	20241105	4320	-41.67	20240215	2460	2.44	20241105	2.29	N	332570	500	216 억	157613	N	N	19	N	N
132	20241107	141039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2510	-20	5	-0.79	92542740	36780	56.84	2530	2540	2480	3285	1775	2530	2516.12	0.37	-4141	2583	2556	2513	2486	2443	2570	2500	216	755	500	1770	5	1	42233850	1060	5.00	1.02	12	0.09	502.00	2462.00	4320	20240215	-41.90	2450	20231031	2.45	4320	-41.90	20240215	2460	2.03	20241105	4320	-41.90	20240215	2460	2.03	20241105	2.29	N	332570	500	216 억	157613	N	N	19	N	N
133	20241107	131039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2530	0	3	0.00	87597675	34819	53.81	2530	2540	2480	3285	1775	2530	2515.80	0.37	-3886	2583	2556	2513	2486	2443	2570	2500	216	755	500	1770	5	1	42233850	1069	5.04	1.03	12	0.08	502.00	2462.00	4320	20240215	-41.44	2450	20231031	3.27	4320	-41.44	20240215	2460	2.85	20241105	4320	-41.44	20240215	2460	2.85	20241105	2.29	N	332570	500	216 억	157613	N	N	19	N	N
134	20241107	121033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2530	0	3	0.00	69713855	27742	42.87	2530	2540	2480	3285	1775	2530	2512.94	0.37	-3881	2583	2556	2513	2486	2443	2570	2500	216	755	500	1770	5	1	42233850	1069	5.04	1.03	12	0.07	502.00	2462.00	4320	20240215	-41.44	2450	20231031	3.27	4320	-41.44	20240215	2460	2.85	20241105	4320	-41.44	20240215	2460	2.85	20241105	2.29	N	332570	500	216 억	157613	N	N	19	N	N
135	20241107	111029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2525	-5	5	-0.20	52821930	21036	32.51	2530	2540	2480	3285	1775	2530	2511.03	0.37	-3579	2583	2556	2513	2486	2443	2570	2500	216	755	500	1770	5	1	42233850	1066	5.03	1.03	12	0.05	502.00	2462.00	4320	20240215	-41.55	2450	20231031	3.06	4320	-41.55	20240215	2460	2.64	20241105	4320	-41.55	20240215	2460	2.64	20241105	2.29	N	332570	500	216 억	157613	N	N	19	N	N
136	20241107	101030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2530	0	3	0.00	35882955	14275	22.06	2530	2540	2480	3285	1775	2530	2513.69	0.37	-3724	2583	2556	2513	2486	2443	2570	2500	216	755	500	1770	5	1	42233850	1069	5.04	1.03	12	0.03	502.00	2462.00	4320	20240215	-41.44	2450	20231031	3.27	4320	-41.44	20240215	2460	2.85	20241105	4320	-41.44	20240215	2460	2.85	20241105	2.29	N	332570	500	216 억	157613	N	N	19	N	N
137	20241107	091032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2520	-10	5	-0.40	18412185	7361	11.38	2530	2535	2480	3285	1775	2530	2501.32	0.37	-353	2583	2556	2513	2486	2443	2570	2500	216	755	500	1770	5	1	42233850	1064	5.02	1.02	12	0.02	502.00	2462.00	4320	20240215	-41.67	2450	20231031	2.86	4320	-41.67	20240215	2460	2.44	20241105	4320	-41.67	20240215	2460	2.44	20241105	2.29	N	332570	500	216 억	157613	N	N	19	N	N
138	20241106	161042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2530	50	2	2.02	160721325	64014	170.65	2480	2540	2470	3220	1740	2480	2510.69	0.36	4242	2526	2502	2481	2457	2436	2515	2470	216	740	500	1730	5	1	42233850	1069	5.04	1.03	12	0.15	502.00	2462.00	4320	20240215	-41.44	2450	20231031	3.27	4320	-41.44	20240215	2460	2.85	20241105	4320	-41.44	20240215	2460	2.85	20241105	2.26	N	332570	500	216 억	153250	N	N	19	N	N
139	20241106	151113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2505	25	2	1.01	148651925	59225	157.88	2480	2540	2470	3220	1740	2480	2509.95	0.36	4503	2526	2502	2481	2457	2436	2515	2470	216	740	500	1730	5	1	42233850	1058	4.99	1.02	12	0.14	502.00	2462.00	4320	20240215	-42.01	2450	20231031	2.24	4320	-42.01	20240215	2460	1.83	20241105	4320	-42.01	20240215	2460	1.83	20241105	2.26	N	332570	500	216 억	153250	N	N	5	N	N
140	20241106	141101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2510	30	2	1.21	130877750	52098	138.88	2480	2540	2470	3220	1740	2480	2512.15	0.36	4530	2526	2502	2481	2457	2436	2515	2470	216	740	500	1730	5	1	42233850	1060	5.00	1.02	12	0.12	502.00	2462.00	4320	20240215	-41.90	2450	20231031	2.45	4320	-41.90	20240215	2460	2.03	20241105	4320	-41.90	20240215	2460	2.03	20241105	2.26	N	332570	500	216 억	153250	N	N	5	N	N
141	20241106	131112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2505	25	2	1.01	121918915	48516	129.33	2480	2540	2470	3220	1740	2480	2512.96	0.36	4530	2526	2502	2481	2457	2436	2515	2470	216	740	500	1730	5	1	42233850	1058	4.99	1.02	12	0.11	502.00	2462.00	4320	20240215	-42.01	2450	20231031	2.24	4320	-42.01	20240215	2460	1.83	20241105	4320	-42.01	20240215	2460	1.83	20241105	2.26	N	332570	500	216 억	153250	N	N	5	N	N
142	20241106	121037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2525	45	2	1.81	71702610	28625	76.31	2480	2530	2470	3220	1740	2480	2504.89	0.36	1128	2526	2502	2481	2457	2436	2515	2470	216	740	500	1730	5	1	42233850	1066	5.03	1.03	12	0.07	502.00	2462.00	4320	20240215	-41.55	2450	20231031	3.06	4320	-41.55	20240215	2460	2.64	20241105	4320	-41.55	20240215	2460	2.64	20241105	2.26	N	332570	500	216 억	153250	N	N	5	N	N
143	20241106	111043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2525	45	2	1.81	63006190	25171	67.10	2480	2530	2470	3220	1740	2480	2503.13	0.36	1130	2526	2502	2481	2457	2436	2515	2470	216	740	500	1730	5	1	42233850	1066	5.03	1.03	12	0.06	502.00	2462.00	4320	20240215	-41.55	2450	20231031	3.06	4320	-41.55	20240215	2460	2.64	20241105	4320	-41.55	20240215	2460	2.64	20241105	2.26	N	332570	500	216 억	153250	N	N	5	N	N
144	20241106	101049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2520	40	2	1.61	48638335	19469	51.90	2480	2530	2470	3220	1740	2480	2498.25	0.36	1032	2526	2502	2481	2457	2436	2515	2470	216	740	500	1730	5	1	42233850	1064	5.02	1.02	12	0.05	502.00	2462.00	4320	20240215	-41.67	2450	20231031	2.86	4320	-41.67	20240215	2460	2.44	20241105	4320	-41.67	20240215	2460	2.44	20241105	2.26	N	332570	500	216 억	153250	N	N	5	N	N
145	20241106	091041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2490	10	2	0.40	14505180	5848	15.59	2480	2490	2470	3220	1740	2480	2480.37	0.36	130	2526	2502	2481	2457	2436	2515	2470	216	740	500	1730	5	1	42233850	1052	4.96	1.01	12	0.01	502.00	2462.00	4320	20240215	-42.36	2450	20231031	1.63	4320	-42.36	20240215	2460	1.22	20241105	4320	-42.36	20240215	2460	1.22	20241105	2.26	N	332570	500	216 억	153250	N	N	5	N	N
146	20241105	161010	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2480	15	2	0.61	92762550	37407	70.73	2460	2505	2460	3200	1730	2465	2479.82	0.35	3792	2531	2497	2481	2447	2431	2490	2440	216	735	500	1720	5	1	42233850	1047	4.94	1.01	12	0.09	502.00	2462.00	4320	20240215	-42.59	2450	20231031	1.22	4320	-42.59	20240215	2460	0.81	20241105	4320	-42.59	20240215	2460	0.81	20241105	2.27	N	332570	500	216 억	149270	N	N	5	N	N
147	20241105	151033	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2480	15	2	0.61	87536095	35298	66.74	2460	2505	2460	3200	1730	2465	2479.92	0.35	3839	2531	2497	2481	2447	2431	2490	2440	216	735	500	1720	5	1	42233850	1047	4.94	1.01	12	0.08	502.00	2462.00	4320	20240215	-42.59	2450	20231031	1.22	4320	-42.59	20240215	2460	0.81	20241105	4320	-42.59	20240215	2460	0.81	20241105	2.27	N	332570	500	216 억	149270	N	N	7	N	N
148	20241105	141026	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2475	10	2	0.41	80970555	32647	61.73	2460	2505	2460	3200	1730	2465	2480.18	0.35	4506	2531	2497	2481	2447	2431	2490	2440	216	735	500	1720	5	1	42233850	1045	4.93	1.01	12	0.08	502.00	2462.00	4320	20240215	-42.71	2450	20231031	1.02	4320	-42.71	20240215	2460	0.61	20241105	4320	-42.71	20240215	2460	0.61	20241105	2.27	N	332570	500	216 억	149270	N	N	7	N	N
149	20241105	131036	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2485	20	2	0.81	74257685	29935	56.60	2460	2505	2460	3200	1730	2465	2480.63	0.35	4512	2531	2497	2481	2447	2431	2490	2440	216	735	500	1720	5	1	42233850	1050	4.95	1.01	12	0.07	502.00	2462.00	4320	20240215	-42.48	2450	20231031	1.43	4320	-42.48	20240215	2460	1.02	20241105	4320	-42.48	20240215	2460	1.02	20241105	2.27	N	332570	500	216 억	149270	N	N	7	N	N
150	20241105	121024	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2480	15	2	0.61	68559710	27636	52.26	2460	2505	2460	3200	1730	2465	2480.81	0.35	4403	2531	2497	2481	2447	2431	2490	2440	216	735	500	1720	5	1	42233850	1047	4.94	1.01	12	0.07	502.00	2462.00	4320	20240215	-42.59	2450	20231031	1.22	4320	-42.59	20240215	2460	0.81	20241105	4320	-42.59	20240215	2460	0.81	20241105	2.27	N	332570	500	216 억	149270	N	N	7	N	N
151	20241105	111011	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2495	30	2	1.22	46791285	18834	35.61	2460	2505	2460	3200	1730	2465	2484.41	0.35	3123	2531	2497	2481	2447	2431	2490	2440	216	735	500	1720	5	1	42233850	1054	4.97	1.01	12	0.04	502.00	2462.00	4320	20240215	-42.25	2450	20231031	1.84	4320	-42.25	20240215	2460	1.42	20241105	4320	-42.25	20240215	2460	1.42	20241105	2.27	N	332570	500	216 억	149270	N	N	7	N	N
152	20241105	101022	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2490	25	2	1.01	39032895	15722	29.73	2460	2505	2460	3200	1730	2465	2482.69	0.35	3322	2531	2497	2481	2447	2431	2490	2440	216	735	500	1720	5	1	42233850	1052	4.96	1.01	12	0.04	502.00	2462.00	4320	20240215	-42.36	2450	20231031	1.63	4320	-42.36	20240215	2460	1.22	20241105	4320	-42.36	20240215	2460	1.22	20241105	2.27	N	332570	500	216 억	149270	N	N	7	N	N
153	20241105	091016	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2480	15	2	0.61	5520370	2235	4.23	2460	2480	2460	3200	1730	2465	2469.96	0.35	266	2531	2497	2481	2447	2431	2490	2440	216	735	500	1720	5	1	42233850	1047	4.94	1.01	12	0.01	502.00	2462.00	4320	20240215	-42.59	2450	20231031	1.22	4320	-42.59	20240215	2460	0.81	20241105	4320	-42.59	20240215	2460	0.81	20241105	2.27	N	332570	500	216 억	149270	N	N	7	N	N
154	20241104	161010	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2465	-40	5	-1.60	118030775	47527	216.70	2485	2515	2465	3255	1755	2505	2483.52	0.37	-6620	2568	2536	2513	2481	2458	2525	2470	216	750	500	1750	5	1	42233850	1041	4.91	1.00	12	0.11	502.00	2462.00	4320	20240215	-42.94	2450	20231031	0.61	4320	-42.94	20240215	2465	0.00	20241104	4320	-42.94	20240215	2465	0.00	20241104	2.31	N	332570	500	216 억	154326	N	N	7	N	N
155	20241104	151029	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2500	-5	5	-0.20	91775630	36897	168.23	2485	2515	2465	3255	1755	2505	2487.35	0.37	-5936	2568	2536	2513	2481	2458	2525	2470	216	750	500	1750	5	1	42233850	1056	4.98	1.02	12	0.09	502.00	2462.00	4320	20240215	-42.13	2450	20231031	2.04	4320	-42.13	20240215	2465	1.42	20241104	4320	-42.13	20240215	2465	1.42	20241104	2.31	N	332570	500	216 억	154326	N	N	0	N	N
156	20241104	141011	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2480	-25	5	-1.00	73793660	29627	135.09	2485	2515	2470	3255	1755	2505	2490.76	0.37	-5369	2568	2536	2513	2481	2458	2525	2470	216	750	500	1750	5	1	42233850	1047	4.94	1.01	12	0.07	502.00	2462.00	4320	20240215	-42.59	2450	20231031	1.22	4320	-42.59	20240215	2470	0.40	20241104	4320	-42.59	20240215	2470	0.40	20241104	2.31	N	332570	500	216 억	154326	N	N	0	N	N
157	20241104	130938	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2500	-5	5	-0.20	54367940	21786	99.33	2485	2515	2470	3255	1755	2505	2495.54	0.37	-5652	2568	2536	2513	2481	2458	2525	2470	216	750	500	1750	5	1	42233850	1056	4.98	1.02	12	0.05	502.00	2462.00	4320	20240215	-42.13	2450	20231031	2.04	4320	-42.13	20240215	2470	1.21	20241104	4320	-42.13	20240215	2470	1.21	20241104	2.31	N	332570	500	216 억	154326	N	N	0	N	N
158	20241104	120955	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2505	0	3	0.00	47773250	19146	87.30	2485	2515	2470	3255	1755	2505	2495.21	0.37	-4344	2568	2536	2513	2481	2458	2525	2470	216	750	500	1750	5	1	42233850	1058	4.99	1.02	12	0.05	502.00	2462.00	4320	20240215	-42.01	2450	20231031	2.24	4320	-42.01	20240215	2470	1.42	20241104	4320	-42.01	20240215	2470	1.42	20241104	2.31	N	332570	500	216 억	154326	N	N	0	N	N
159	20241104	110950	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2500	-5	5	-0.20	33223915	13308	60.68	2485	2515	2470	3255	1755	2505	2496.54	0.37	-3466	2568	2536	2513	2481	2458	2525	2470	216	750	500	1750	5	1	42233850	1056	4.98	1.02	12	0.03	502.00	2462.00	4320	20240215	-42.13	2450	20231031	2.04	4320	-42.13	20240215	2470	1.21	20241104	4320	-42.13	20240215	2470	1.21	20241104	2.31	N	332570	500	216 억	154326	N	N	0	N	N
160	20241104	100939	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2505	0	3	0.00	20876790	8372	38.17	2485	2515	2470	3255	1755	2505	2493.64	0.37	-2568	2568	2536	2513	2481	2458	2525	2470	216	750	500	1750	5	1	42233850	1058	4.99	1.02	12	0.02	502.00	2462.00	4320	20240215	-42.01	2450	20231031	2.24	4320	-42.01	20240215	2470	1.42	20241104	4320	-42.01	20240215	2470	1.42	20241104	2.31	N	332570	500	216 억	154326	N	N	0	N	N
161	20241104	090958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2500	-5	5	-0.20	1177175	473	2.16	2485	2515	2485	3255	1755	2505	2488.74	0.37	-151	2568	2536	2513	2481	2458	2525	2470	216	750	500	1750	5	1	42233850	1056	4.98	1.02	12	0.00	502.00	2462.00	4320	20240215	-42.13	2450	20231031	2.04	4320	-42.13	20240215	2470	1.21	20240909	4320	-42.13	20240215	2470	1.21	20240909	2.31	N	332570	500	216 억	154326	N	N	0	N	N
162	20241101	160920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2505	-40	5	-1.57	54880360	21884	55.72	2530	2545	2490	3305	1785	2545	2507.79	0.37	-1559	2595	2570	2535	2510	2475	2582	2522	216	760	500	1780	5	1	42233850	1058	4.99	1.02	12	0.05	502.00	2462.00	4320	20240215	-42.01	2450	20231031	2.24	4320	-42.01	20240215	2470	1.42	20240909	4320	-42.01	20240215	2470	1.42	20240909	2.29	N	332570	500	216 억	155684	N	N	2	N	N
163	20241101	150939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2510	-35	5	-1.38	49294020	19652	50.04	2530	2545	2490	3305	1785	2545	2508.35	0.37	-596	2595	2570	2535	2510	2475	2582	2522	216	760	500	1780	5	1	42233850	1060	5.00	1.02	12	0.05	502.00	2462.00	4320	20240215	-41.90	2450	20231031	2.45	4320	-41.90	20240215	2470	1.62	20240909	4320	-41.90	20240215	2470	1.62	20240909	2.29	N	332570	500	216 억	155684	N	N	2	N	N
164	20241101	140859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2520	-25	5	-0.98	46251145	18438	46.95	2530	2545	2490	3305	1785	2545	2508.47	0.37	-500	2595	2570	2535	2510	2475	2582	2522	216	760	500	1780	5	1	42233850	1064	5.02	1.02	12	0.04	502.00	2462.00	4320	20240215	-41.67	2450	20231031	2.86	4320	-41.67	20240215	2470	2.02	20240909	4320	-41.67	20240215	2470	2.02	20240909	2.29	N	332570	500	216 억	155684	N	N	2	N	N
165	20241101	131110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2520	-25	5	-0.98	29387340	11709	29.81	2530	2545	2490	3305	1785	2545	2509.81	0.37	-781	2595	2570	2535	2510	2475	2582	2522	216	760	500	1780	5	1	42233850	1064	5.02	1.02	12	0.03	502.00	2462.00	4320	20240215	-41.67	2450	20231031	2.86	4320	-41.67	20240215	2470	2.02	20240909	4320	-41.67	20240215	2470	2.02	20240909	2.29	N	332570	500	216 억	155684	N	N	2	N	N
166	20241101	121110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2515	-30	5	-1.18	28890930	11512	29.31	2530	2545	2490	3305	1785	2545	2509.64	0.37	-773	2595	2570	2535	2510	2475	2582	2522	216	760	500	1780	5	1	42233850	1062	5.01	1.02	12	0.03	502.00	2462.00	4320	20240215	-41.78	2450	20231031	2.65	4320	-41.78	20240215	2470	1.82	20240909	4320	-41.78	20240215	2470	1.82	20240909	2.29	N	332570	500	216 억	155684	N	N	2	N	N
167	20241101	111107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2520	-25	5	-0.98	27787540	11073	28.19	2530	2545	2490	3305	1785	2545	2509.49	0.37	-773	2595	2570	2535	2510	2475	2582	2522	216	760	500	1780	5	1	42233850	1064	5.02	1.02	12	0.03	502.00	2462.00	4320	20240215	-41.67	2450	20231031	2.86	4320	-41.67	20240215	2470	2.02	20240909	4320	-41.67	20240215	2470	2.02	20240909	2.29	N	332570	500	216 억	155684	N	N	2	N	N
168	20241101	101108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2510	-35	5	-1.38	20521805	8171	20.81	2530	2545	2490	3305	1785	2545	2511.54	0.37	-919	2595	2570	2535	2510	2475	2582	2522	216	760	500	1780	5	1	42233850	1060	5.00	1.02	12	0.02	502.00	2462.00	4320	20240215	-41.90	2450	20231031	2.45	4320	-41.90	20240215	2470	1.62	20240909	4320	-41.90	20240215	2470	1.62	20240909	2.29	N	332570	500	216 억	155684	N	N	2	N	N
169	20241101	091105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2525	-20	5	-0.79	8644195	3454	8.79	2530	2530	2490	3305	1785	2545	2502.66	0.37	13	2595	2570	2535	2510	2475	2582	2522	216	760	500	1780	5	1	42233850	1066	5.03	1.03	12	0.01	502.00	2462.00	4320	20240215	-41.55	2450	20231031	3.06	4320	-41.55	20240215	2470	2.23	20240909	4320	-41.55	20240215	2470	2.23	20240909	2.29	N	332570	500	216 억	155684	N	N	2	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History