KissMeData/095910/price/prices-20241101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1246	-32	5	-2.50	16966182	13483	69.15	1278	1280	1246	1661	895	1278	1258.34	0.33	-703	1316	1297	1280	1261	1244	1288	1252	98	383	500	920	1	1	19504503	243	-4.53	0.36	12	0.07	-275.00	3508.00	2500	20240523	-50.16	1201	20241115	3.75	2500	-50.16	20240523	1201	3.75	20241115	2500	-50.16	20240523	1201	3.75	20241115	0.25	N	095910	500	97 억	63669	N	N	N	N
3	20241129	150825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1256	-22	5	-1.72	13994274	11099	56.92	1278	1280	1252	1661	895	1278	1260.86	0.33	-673	1316	1297	1280	1261	1244	1288	1252	98	383	500	920	1	1	19504503	245	-4.57	0.36	12	0.06	-275.00	3508.00	2500	20240523	-49.76	1201	20241115	4.58	2500	-49.76	20240523	1201	4.58	20241115	2500	-49.76	20240523	1201	4.58	20241115	0.25	N	095910	500	97 억	63669	N	N	N	N
4	20241129	140827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1261	-17	5	-1.33	12613643	10000	51.29	1278	1280	1252	1661	895	1278	1261.36	0.33	-364	1316	1297	1280	1261	1244	1288	1252	98	383	500	920	1	1	19504503	246	-4.59	0.36	12	0.05	-275.00	3508.00	2500	20240523	-49.56	1201	20241115	5.00	2500	-49.56	20240523	1201	5.00	20241115	2500	-49.56	20240523	1201	5.00	20241115	0.25	N	095910	500	97 억	63669	N	N	N	N
5	20241129	130825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1261	-17	5	-1.33	12131013	9616	49.32	1278	1280	1252	1661	895	1278	1261.54	0.33	-377	1316	1297	1280	1261	1244	1288	1252	98	383	500	920	1	1	19504503	246	-4.59	0.36	12	0.05	-275.00	3508.00	2500	20240523	-49.56	1201	20241115	5.00	2500	-49.56	20240523	1201	5.00	20241115	2500	-49.56	20240523	1201	5.00	20241115	0.25	N	095910	500	97 억	63669	N	N	N	N
6	20241129	120826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1261	-17	5	-1.33	9772871	7740	39.70	1278	1280	1252	1661	895	1278	1262.64	0.33	-377	1316	1297	1280	1261	1244	1288	1252	98	383	500	920	1	1	19504503	246	-4.59	0.36	12	0.04	-275.00	3508.00	2500	20240523	-49.56	1201	20241115	5.00	2500	-49.56	20240523	1201	5.00	20241115	2500	-49.56	20240523	1201	5.00	20241115	0.25	N	095910	500	97 억	63669	N	N	N	N
7	20241129	110828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1260	-18	5	-1.41	8186963	6481	33.24	1278	1280	1252	1661	895	1278	1263.23	0.33	-312	1316	1297	1280	1261	1244	1288	1252	98	383	500	920	1	1	19504503	246	-4.58	0.36	12	0.03	-275.00	3508.00	2500	20240523	-49.60	1201	20241115	4.91	2500	-49.60	20240523	1201	4.91	20241115	2500	-49.60	20240523	1201	4.91	20241115	0.25	N	095910	500	97 억	63669	N	N	N	N
8	20241129	100822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1260	-18	5	-1.41	7463393	5904	30.28	1278	1280	1252	1661	895	1278	1264.12	0.33	-310	1316	1297	1280	1261	1244	1288	1252	98	383	500	920	1	1	19504503	246	-4.58	0.36	12	0.03	-275.00	3508.00	2500	20240523	-49.60	1201	20241115	4.91	2500	-49.60	20240523	1201	4.91	20241115	2500	-49.60	20240523	1201	4.91	20241115	0.25	N	095910	500	97 억	63669	N	N	N	N
9	20241129	090826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1280	2	2	0.16	2281047	1792	9.19	1278	1280	1261	1661	895	1278	1272.91	0.33	-317	1316	1297	1280	1261	1244	1288	1252	98	383	500	920	1	1	19504503	250	-4.65	0.36	12	0.01	-275.00	3508.00	2500	20240523	-48.80	1201	20241115	6.58	2500	-48.80	20240523	1201	6.58	20241115	2500	-48.80	20240523	1201	6.58	20241115	0.25	N	095910	500	97 억	63669	N	N	N	N
10	20241128	160814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1278	-1	5	-0.08	24844195	19498	20.33	1279	1299	1263	1662	896	1279	1274.17	0.33	64	1482	1380	1321	1219	1160	1351	1190	98	383	500	920	1	1	19504503	249	-4.65	0.36	12	0.10	-275.00	3508.00	2500	20240523	-48.88	1201	20241115	6.41	2500	-48.88	20240523	1201	6.41	20241115	2500	-48.88	20240523	1201	6.41	20241115	0.25	N	095910	500	97 억	63605	N	N	N	N
11	20241128	150830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1278	-1	5	-0.08	23867803	18734	19.54	1279	1299	1263	1662	896	1279	1274.04	0.33	236	1482	1380	1321	1219	1160	1351	1190	98	383	500	920	1	1	19504503	249	-4.65	0.36	12	0.10	-275.00	3508.00	2500	20240523	-48.88	1201	20241115	6.41	2500	-48.88	20240523	1201	6.41	20241115	2500	-48.88	20240523	1201	6.41	20241115	0.25	N	095910	500	97 억	63605	N	N	N	N
12	20241128	140827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1274	-5	5	-0.39	21979752	17253	17.99	1279	1299	1263	1662	896	1279	1273.97	0.33	239	1482	1380	1321	1219	1160	1351	1190	98	383	500	920	1	1	19504503	248	-4.63	0.36	12	0.09	-275.00	3508.00	2500	20240523	-49.04	1201	20241115	6.08	2500	-49.04	20240523	1201	6.08	20241115	2500	-49.04	20240523	1201	6.08	20241115	0.25	N	095910	500	97 억	63605	N	N	N	N
13	20241128	130826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1279	0	3	0.00	17755887	13925	14.52	1279	1299	1266	1662	896	1279	1275.11	0.33	-167	1482	1380	1321	1219	1160	1351	1190	98	383	500	920	1	1	19504503	249	-4.65	0.36	12	0.07	-275.00	3508.00	2500	20240523	-48.84	1201	20241115	6.49	2500	-48.84	20240523	1201	6.49	20241115	2500	-48.84	20240523	1201	6.49	20241115	0.25	N	095910	500	97 억	63605	N	N	N	N
14	20241128	120829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1279	0	3	0.00	12593988	9855	10.28	1279	1299	1268	1662	896	1279	1277.93	0.33	-136	1482	1380	1321	1219	1160	1351	1190	98	383	500	920	1	1	19504503	249	-4.65	0.36	12	0.05	-275.00	3508.00	2500	20240523	-48.84	1201	20241115	6.49	2500	-48.84	20240523	1201	6.49	20241115	2500	-48.84	20240523	1201	6.49	20241115	0.25	N	095910	500	97 억	63605	N	N	N	N
15	20241128	110831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1279	0	3	0.00	10862308	8503	8.87	1279	1299	1268	1662	896	1279	1277.47	0.33	-217	1482	1380	1321	1219	1160	1351	1190	98	383	500	920	1	1	19504503	249	-4.65	0.36	12	0.04	-275.00	3508.00	2500	20240523	-48.84	1201	20241115	6.49	2500	-48.84	20240523	1201	6.49	20241115	2500	-48.84	20240523	1201	6.49	20241115	0.25	N	095910	500	97 억	63605	N	N	N	N
16	20241128	100829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1290	11	2	0.86	7692985	6014	6.27	1279	1299	1268	1662	896	1279	1279.18	0.33	-243	1482	1380	1321	1219	1160	1351	1190	98	383	500	920	1	1	19504503	252	-4.69	0.37	12	0.03	-275.00	3508.00	2500	20240523	-48.40	1201	20241115	7.41	2500	-48.40	20240523	1201	7.41	20241115	2500	-48.40	20240523	1201	7.41	20241115	0.25	N	095910	500	97 억	63605	N	N	N	N
17	20241128	090826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1271	-8	5	-0.63	1329840	1040	1.08	1279	1279	1271	1662	896	1279	1278.69	0.33	-148	1482	1380	1321	1219	1160	1351	1190	98	383	500	920	1	1	19504503	248	-4.62	0.36	12	0.01	-275.00	3508.00	2500	20240523	-49.16	1201	20241115	5.83	2500	-49.16	20240523	1201	5.83	20241115	2500	-49.16	20240523	1201	5.83	20241115	0.25	N	095910	500	97 억	63605	N	N	N	N
18	20241127	160807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1279	-37	5	-2.81	126395253	94882	443.93	1423	1423	1262	1710	922	1316	1332.14	0.38	-11421	1346	1331	1306	1291	1266	1318	1278	98	394	500	940	1	1	19504503	249	-4.65	0.36	12	0.49	-275.00	3508.00	2500	20240523	-48.84	1201	20241115	6.49	2500	-48.84	20240523	1201	6.49	20241115	2500	-48.84	20240523	1201	6.49	20241115	0.25	N	095910	500	97 억	75026	N	N	N	N
19	20241127	150822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1276	-40	5	-3.04	118744763	88863	415.77	1423	1423	1265	1710	922	1316	1336.27	0.38	-10840	1346	1331	1306	1291	1266	1318	1278	98	394	500	940	1	1	19504503	249	-4.64	0.36	12	0.46	-275.00	3508.00	2500	20240523	-48.96	1201	20241115	6.24	2500	-48.96	20240523	1201	6.24	20241115	2500	-48.96	20240523	1201	6.24	20241115	0.25	N	095910	500	97 억	75026	N	N	N	N
20	20241127	140821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1295	-21	5	-1.60	103590823	77041	360.46	1423	1423	1287	1710	922	1316	1344.62	0.38	-11524	1346	1331	1306	1291	1266	1318	1278	98	394	500	940	1	1	19504503	253	-4.71	0.37	12	0.39	-275.00	3508.00	2500	20240523	-48.20	1201	20241115	7.83	2500	-48.20	20240523	1201	7.83	20241115	2500	-48.20	20240523	1201	7.83	20241115	0.25	N	095910	500	97 억	75026	N	N	N	N
21	20241127	130816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1305	-11	5	-0.84	102934661	76535	358.09	1423	1423	1287	1710	922	1316	1344.94	0.38	-11521	1346	1331	1306	1291	1266	1318	1278	98	394	500	940	1	1	19504503	255	-4.75	0.37	12	0.39	-275.00	3508.00	2500	20240523	-47.80	1201	20241115	8.66	2500	-47.80	20240523	1201	8.66	20241115	2500	-47.80	20240523	1201	8.66	20241115	0.25	N	095910	500	97 억	75026	N	N	N	N
22	20241127	120824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1296	-20	5	-1.52	99587205	73959	346.04	1423	1423	1287	1710	922	1316	1346.52	0.38	-11314	1346	1331	1306	1291	1266	1318	1278	98	394	500	940	1	1	19504503	253	-4.71	0.37	12	0.38	-275.00	3508.00	2500	20240523	-48.16	1201	20241115	7.91	2500	-48.16	20240523	1201	7.91	20241115	2500	-48.16	20240523	1201	7.91	20241115	0.25	N	095910	500	97 억	75026	N	N	N	N
23	20241127	110820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1297	-19	5	-1.44	97870361	72634	339.84	1423	1423	1287	1710	922	1316	1347.45	0.38	-11314	1346	1331	1306	1291	1266	1318	1278	98	394	500	940	1	1	19504503	253	-4.72	0.37	12	0.37	-275.00	3508.00	2500	20240523	-48.12	1201	20241115	7.99	2500	-48.12	20240523	1201	7.99	20241115	2500	-48.12	20240523	1201	7.99	20241115	0.25	N	095910	500	97 억	75026	N	N	N	N
24	20241127	100820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1297	-19	5	-1.44	94308826	69879	326.95	1423	1423	1287	1710	922	1316	1349.60	0.38	-11304	1346	1331	1306	1291	1266	1318	1278	98	394	500	940	1	1	19504503	253	-4.72	0.37	12	0.36	-275.00	3508.00	2500	20240523	-48.12	1201	20241115	7.99	2500	-48.12	20240523	1201	7.99	20241115	2500	-48.12	20240523	1201	7.99	20241115	0.25	N	095910	500	97 억	75026	N	N	N	N
25	20241127	090819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1362	46	2	3.50	40304410	29181	136.53	1423	1423	1335	1710	922	1316	1381.19	0.38	-5605	1346	1331	1306	1291	1266	1318	1278	98	394	500	940	1	1	19504503	266	-4.95	0.39	12	0.15	-275.00	3508.00	2500	20240523	-45.52	1201	20241115	13.41	2500	-45.52	20240523	1201	13.41	20241115	2500	-45.52	20240523	1201	13.41	20241115	0.25	N	095910	500	97 억	75026	N	N	N	N
26	20241126	160809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1316	9	2	0.69	27671107	21373	119.48	1321	1321	1281	1699	915	1307	1294.68	0.39	-554	1328	1317	1299	1288	1270	1308	1279	98	392	500	940	1	1	19504503	257	-4.79	0.38	12	0.11	-275.00	3508.00	2500	20240523	-47.36	1201	20241115	9.58	2500	-47.36	20240523	1201	9.58	20241115	2500	-47.36	20240523	1201	9.58	20241115	0.25	N	095910	500	97 억	75580	N	N	N	N
27	20241126	150817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1289	-18	5	-1.38	18819116	14568	81.44	1321	1321	1281	1699	915	1307	1291.81	0.39	-546	1328	1317	1299	1288	1270	1308	1279	98	392	500	940	1	1	19504503	251	-4.69	0.37	12	0.07	-275.00	3508.00	2500	20240523	-48.44	1201	20241115	7.33	2500	-48.44	20240523	1201	7.33	20241115	2500	-48.44	20240523	1201	7.33	20241115	0.25	N	095910	500	97 억	75580	N	N	N	N
28	20241126	140815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1292	-15	5	-1.15	17066488	13203	73.81	1321	1321	1282	1699	915	1307	1292.62	0.39	-546	1328	1317	1299	1288	1270	1308	1279	98	392	500	940	1	1	19504503	252	-4.70	0.37	12	0.07	-275.00	3508.00	2500	20240523	-48.32	1201	20241115	7.58	2500	-48.32	20240523	1201	7.58	20241115	2500	-48.32	20240523	1201	7.58	20241115	0.25	N	095910	500	97 억	75580	N	N	N	N
29	20241126	130813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1292	-15	5	-1.15	13153456	10158	56.79	1321	1321	1284	1699	915	1307	1294.89	0.39	-344	1328	1317	1299	1288	1270	1308	1279	98	392	500	940	1	1	19504503	252	-4.70	0.37	12	0.05	-275.00	3508.00	2500	20240523	-48.32	1201	20241115	7.58	2500	-48.32	20240523	1201	7.58	20241115	2500	-48.32	20240523	1201	7.58	20241115	0.25	N	095910	500	97 억	75580	N	N	N	N
30	20241126	120819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1291	-16	5	-1.22	12195050	9414	52.63	1321	1321	1284	1699	915	1307	1295.42	0.39	-338	1328	1317	1299	1288	1270	1308	1279	98	392	500	940	1	1	19504503	252	-4.69	0.37	12	0.05	-275.00	3508.00	2500	20240523	-48.36	1201	20241115	7.49	2500	-48.36	20240523	1201	7.49	20241115	2500	-48.36	20240523	1201	7.49	20241115	0.25	N	095910	500	97 억	75580	N	N	N	N
31	20241126	110823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1293	-14	5	-1.07	10167279	7842	43.84	1321	1321	1285	1699	915	1307	1296.52	0.39	-447	1328	1317	1299	1288	1270	1308	1279	98	392	500	940	1	1	19504503	252	-4.70	0.37	12	0.04	-275.00	3508.00	2500	20240523	-48.28	1201	20241115	7.66	2500	-48.28	20240523	1201	7.66	20241115	2500	-48.28	20240523	1201	7.66	20241115	0.25	N	095910	500	97 억	75580	N	N	N	N
32	20241126	100826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1294	-13	5	-0.99	7983362	6150	34.38	1321	1321	1290	1699	915	1307	1298.11	0.39	-458	1328	1317	1299	1288	1270	1308	1279	98	392	500	940	1	1	19504503	252	-4.71	0.37	12	0.03	-275.00	3508.00	2500	20240523	-48.24	1201	20241115	7.74	2500	-48.24	20240523	1201	7.74	20241115	2500	-48.24	20240523	1201	7.74	20241115	0.25	N	095910	500	97 억	75580	N	N	N	N
33	20241126	090818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1318	11	2	0.84	254906	193	1.08	1321	1321	1317	1699	915	1307	1320.76	0.39	-47	1328	1317	1299	1288	1270	1308	1279	98	392	500	940	1	1	19504503	257	-4.79	0.38	12	0.00	-275.00	3508.00	2500	20240523	-47.28	1201	20241115	9.74	2500	-47.28	20240523	1201	9.74	20241115	2500	-47.28	20240523	1201	9.74	20241115	0.25	N	095910	500	97 억	75580	N	N	N	N
34	20241125	160758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1307	10	2	0.77	23247056	17888	164.34	1310	1310	1281	1686	908	1297	1299.57	0.39	-79	1323	1309	1295	1281	1267	1317	1289	98	389	500	930	1	1	19504503	255	-4.75	0.37	12	0.09	-275.00	3508.00	2500	20240523	-47.72	1201	20241115	8.83	2500	-47.72	20240523	1201	8.83	20241115	2500	-47.72	20240523	1201	8.83	20241115	0.25	N	095910	500	97 억	75659	N	N	N	N
35	20241125	150814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1298	1	2	0.08	21026507	16185	148.69	1310	1310	1281	1686	908	1297	1299.14	0.39	165	1323	1309	1295	1281	1267	1317	1289	98	389	500	930	1	1	19504503	253	-4.72	0.37	12	0.08	-275.00	3508.00	2500	20240523	-48.08	1201	20241115	8.08	2500	-48.08	20240523	1201	8.08	20241115	2500	-48.08	20240523	1201	8.08	20241115	0.25	N	095910	500	97 억	75659	N	N	N	N
36	20241125	140812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1302	5	2	0.39	18890042	14528	133.47	1310	1310	1281	1686	908	1297	1300.25	0.39	181	1323	1309	1295	1281	1267	1317	1289	98	389	500	930	1	1	19504503	254	-4.73	0.37	12	0.07	-275.00	3508.00	2500	20240523	-47.92	1201	20241115	8.41	2500	-47.92	20240523	1201	8.41	20241115	2500	-47.92	20240523	1201	8.41	20241115	0.25	N	095910	500	97 억	75659	N	N	N	N
37	20241125	130805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1308	11	2	0.85	10896118	8350	76.71	1310	1310	1289	1686	908	1297	1304.92	0.39	-46	1323	1309	1295	1281	1267	1317	1289	98	389	500	930	1	1	19504503	255	-4.76	0.37	12	0.04	-275.00	3508.00	2500	20240523	-47.68	1201	20241115	8.91	2500	-47.68	20240523	1201	8.91	20241115	2500	-47.68	20240523	1201	8.91	20241115	0.25	N	095910	500	97 억	75659	N	N	N	N
38	20241125	120815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1308	11	2	0.85	9898150	7587	69.70	1310	1310	1289	1686	908	1297	1304.62	0.39	-46	1323	1309	1295	1281	1267	1317	1289	98	389	500	930	1	1	19504503	255	-4.76	0.37	12	0.04	-275.00	3508.00	2500	20240523	-47.68	1201	20241115	8.91	2500	-47.68	20240523	1201	8.91	20241115	2500	-47.68	20240523	1201	8.91	20241115	0.25	N	095910	500	97 억	75659	N	N	N	N
39	20241125	110809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1309	12	2	0.93	8556428	6560	60.27	1310	1310	1289	1686	908	1297	1304.33	0.39	-45	1323	1309	1295	1281	1267	1317	1289	98	389	500	930	1	1	19504503	255	-4.76	0.37	12	0.03	-275.00	3508.00	2500	20240523	-47.64	1201	20241115	8.99	2500	-47.64	20240523	1201	8.99	20241115	2500	-47.64	20240523	1201	8.99	20241115	0.25	N	095910	500	97 억	75659	N	N	N	N
40	20241125	100759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1308	11	2	0.85	4262878	3268	30.02	1310	1310	1299	1686	908	1297	1304.43	0.39	-40	1323	1309	1295	1281	1267	1317	1289	98	389	500	930	1	1	19504503	255	-4.76	0.37	12	0.02	-275.00	3508.00	2500	20240523	-47.68	1201	20241115	8.91	2500	-47.68	20240523	1201	8.91	20241115	2500	-47.68	20240523	1201	8.91	20241115	0.25	N	095910	500	97 억	75659	N	N	N	N
41	20241125	090800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1306	9	2	0.69	328590	251	2.31	1310	1310	1306	1686	908	1297	1309.12	0.39	-106	1323	1309	1295	1281	1267	1317	1289	98	389	500	930	1	1	19504503	255	-4.75	0.37	12	0.00	-275.00	3508.00	2500	20240523	-47.76	1201	20241115	8.74	2500	-47.76	20240523	1201	8.74	20241115	2500	-47.76	20240523	1201	8.74	20241115	0.25	N	095910	500	97 억	75659	N	N	N	N
42	20241122	160718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1297	1	2	0.08	14091185	10875	73.57	1286	1309	1281	1684	908	1296	1295.74	0.39	327	1322	1309	1287	1274	1252	1298	1263	98	388	500	930	1	1	19504503	253	-4.72	0.37	12	0.06	-275.00	3508.00	2500	20240523	-48.12	1201	20241115	7.99	2500	-48.12	20240523	1201	7.99	20241115	2500	-48.12	20240523	1201	7.99	20241115	0.24	N	095910	500	97 억	75332	N	N	N	N
43	20241122	150727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1295	-1	5	-0.08	12757885	9847	66.62	1286	1309	1281	1684	908	1296	1295.61	0.39	545	1322	1309	1287	1274	1252	1298	1263	98	388	500	930	1	1	19504503	253	-4.71	0.37	12	0.05	-275.00	3508.00	2500	20240523	-48.20	1201	20241115	7.83	2500	-48.20	20240523	1201	7.83	20241115	2500	-48.20	20240523	1201	7.83	20241115	0.24	N	095910	500	97 억	75332	N	N	N	N
44	20241122	140729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1305	9	2	0.69	11951710	9223	62.40	1286	1309	1281	1684	908	1296	1295.86	0.39	426	1322	1309	1287	1274	1252	1298	1263	98	388	500	930	1	1	19504503	255	-4.75	0.37	12	0.05	-275.00	3508.00	2500	20240523	-47.80	1201	20241115	8.66	2500	-47.80	20240523	1201	8.66	20241115	2500	-47.80	20240523	1201	8.66	20241115	0.24	N	095910	500	97 억	75332	N	N	N	N
45	20241122	130726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1306	10	2	0.77	11708518	9036	61.13	1286	1309	1281	1684	908	1296	1295.76	0.39	428	1322	1309	1287	1274	1252	1298	1263	98	388	500	930	1	1	19504503	255	-4.75	0.37	12	0.05	-275.00	3508.00	2500	20240523	-47.76	1201	20241115	8.74	2500	-47.76	20240523	1201	8.74	20241115	2500	-47.76	20240523	1201	8.74	20241115	0.24	N	095910	500	97 억	75332	N	N	N	N
46	20241122	120731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1308	12	2	0.93	10869345	8390	56.76	1286	1309	1282	1684	908	1296	1295.51	0.39	445	1322	1309	1287	1274	1252	1298	1263	98	388	500	930	1	1	19504503	255	-4.76	0.37	12	0.04	-275.00	3508.00	2500	20240523	-47.68	1201	20241115	8.91	2500	-47.68	20240523	1201	8.91	20241115	2500	-47.68	20240523	1201	8.91	20241115	0.24	N	095910	500	97 억	75332	N	N	N	N
47	20241122	110723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1306	10	2	0.77	8547826	6614	44.75	1286	1309	1282	1684	908	1296	1292.38	0.39	823	1322	1309	1287	1274	1252	1298	1263	98	388	500	930	1	1	19504503	255	-4.75	0.37	12	0.03	-275.00	3508.00	2500	20240523	-47.76	1201	20241115	8.74	2500	-47.76	20240523	1201	8.74	20241115	2500	-47.76	20240523	1201	8.74	20241115	0.24	N	095910	500	97 억	75332	N	N	N	N
48	20241122	100738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1308	12	2	0.93	7513440	5822	39.39	1286	1309	1282	1684	908	1296	1290.53	0.39	823	1322	1309	1287	1274	1252	1298	1263	98	388	500	930	1	1	19504503	255	-4.76	0.37	12	0.03	-275.00	3508.00	2500	20240523	-47.68	1201	20241115	8.91	2500	-47.68	20240523	1201	8.91	20241115	2500	-47.68	20240523	1201	8.91	20241115	0.24	N	095910	500	97 억	75332	N	N	N	N
49	20241122	090731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1299	3	2	0.23	1993295	1549	10.48	1286	1299	1283	1684	908	1296	1286.83	0.39	77	1322	1309	1287	1274	1252	1298	1263	98	388	500	930	1	1	19504503	253	-4.72	0.37	12	0.01	-275.00	3508.00	2500	20240523	-48.04	1201	20241115	8.16	2500	-48.04	20240523	1201	8.16	20241115	2500	-48.04	20240523	1201	8.16	20241115	0.24	N	095910	500	97 억	75332	N	N	N	N
50	20241121	160724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1296	5	2	0.39	19062309	14781	82.65	1300	1300	1265	1678	904	1291	1289.65	0.39	-1258	1311	1301	1289	1279	1267	1306	1284	98	387	500	920	1	1	19504503	253	-4.71	0.37	12	0.08	-275.00	3508.00	2500	20240523	-48.16	1201	20241115	7.91	2500	-48.16	20240523	1201	7.91	20241115	2500	-48.16	20240523	1201	7.91	20241115	0.24	N	095910	500	97 억	76590	N	N	N	N
51	20241121	150739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1295	4	2	0.31	16895149	13108	73.29	1300	1300	1265	1678	904	1291	1288.92	0.39	-1216	1311	1301	1289	1279	1267	1306	1284	98	387	500	920	1	1	19504503	253	-4.71	0.37	12	0.07	-275.00	3508.00	2500	20240523	-48.20	1201	20241115	7.83	2500	-48.20	20240523	1201	7.83	20241115	2500	-48.20	20240523	1201	7.83	20241115	0.24	N	095910	500	97 억	76590	N	N	N	N
52	20241121	140740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1293	2	2	0.15	14006019	10874	60.80	1300	1300	1265	1678	904	1291	1288.03	0.39	-603	1311	1301	1289	1279	1267	1306	1284	98	387	500	920	1	1	19504503	252	-4.70	0.37	12	0.06	-275.00	3508.00	2500	20240523	-48.28	1201	20241115	7.66	2500	-48.28	20240523	1201	7.66	20241115	2500	-48.28	20240523	1201	7.66	20241115	0.24	N	095910	500	97 억	76590	N	N	N	N
53	20241121	130731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1292	1	2	0.08	10528419	8185	45.77	1300	1300	1265	1678	904	1291	1286.31	0.39	-11	1311	1301	1289	1279	1267	1306	1284	98	387	500	920	1	1	19504503	252	-4.70	0.37	12	0.04	-275.00	3508.00	2500	20240523	-48.32	1201	20241115	7.58	2500	-48.32	20240523	1201	7.58	20241115	2500	-48.32	20240523	1201	7.58	20241115	0.24	N	095910	500	97 억	76590	N	N	N	N
54	20241121	120732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1288	-3	5	-0.23	8958574	6961	38.92	1300	1300	1265	1678	904	1291	1286.97	0.39	-43	1311	1301	1289	1279	1267	1306	1284	98	387	500	920	1	1	19504503	251	-4.68	0.37	12	0.04	-275.00	3508.00	2500	20240523	-48.48	1201	20241115	7.24	2500	-48.48	20240523	1201	7.24	20241115	2500	-48.48	20240523	1201	7.24	20241115	0.24	N	095910	500	97 억	76590	N	N	N	N
55	20241121	110734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1296	5	2	0.39	7873802	6116	34.20	1300	1300	1265	1678	904	1291	1287.41	0.39	43	1311	1301	1289	1279	1267	1306	1284	98	387	500	920	1	1	19504503	253	-4.71	0.37	12	0.03	-275.00	3508.00	2500	20240523	-48.16	1201	20241115	7.91	2500	-48.16	20240523	1201	7.91	20241115	2500	-48.16	20240523	1201	7.91	20241115	0.24	N	095910	500	97 억	76590	N	N	N	N
56	20241121	100734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1279	-12	5	-0.93	3093269	2418	13.52	1300	1300	1265	1678	904	1291	1279.27	0.39	64	1311	1301	1289	1279	1267	1306	1284	98	387	500	920	1	1	19504503	249	-4.65	0.36	12	0.01	-275.00	3508.00	2500	20240523	-48.84	1201	20241115	6.49	2500	-48.84	20240523	1201	6.49	20241115	2500	-48.84	20240523	1201	6.49	20241115	0.24	N	095910	500	97 억	76590	N	N	N	N
57	20241121	090735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1297	6	2	0.46	1112186	861	4.81	1300	1300	1289	1678	904	1291	1291.74	0.39	-87	1311	1301	1289	1279	1267	1306	1284	98	387	500	920	1	1	19504503	253	-4.72	0.37	12	0.00	-275.00	3508.00	2500	20240523	-48.12	1201	20241115	7.99	2500	-48.12	20240523	1201	7.99	20241115	2500	-48.12	20240523	1201	7.99	20241115	0.24	N	095910	500	97 억	76590	N	N	N	N
58	20241120	160728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1291	-1	5	-0.08	23112870	17884	74.48	1290	1299	1277	1679	905	1292	1292.38	0.41	-4324	1327	1309	1277	1259	1227	1318	1268	98	387	500	930	1	1	19504503	252	-4.69	0.37	12	0.09	-275.00	3508.00	2500	20240523	-48.36	1201	20241115	7.49	2500	-48.36	20240523	1201	7.49	20241115	2500	-48.36	20240523	1201	7.49	20241115	0.24	N	095910	500	97 억	80914	N	N	N	N
59	20241120	150738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1291	-1	5	-0.08	22189822	17169	71.50	1290	1299	1277	1679	905	1292	1292.44	0.41	-4275	1327	1309	1277	1259	1227	1318	1268	98	387	500	930	1	1	19504503	252	-4.69	0.37	12	0.09	-275.00	3508.00	2500	20240523	-48.36	1201	20241115	7.49	2500	-48.36	20240523	1201	7.49	20241115	2500	-48.36	20240523	1201	7.49	20241115	0.24	N	095910	500	97 억	80914	N	N	N	N
60	20241120	140739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1293	1	2	0.08	22125250	17119	71.30	1290	1299	1277	1679	905	1292	1292.44	0.41	-4267	1327	1309	1277	1259	1227	1318	1268	98	387	500	930	1	1	19504503	252	-4.70	0.37	12	0.09	-275.00	3508.00	2500	20240523	-48.28	1201	20241115	7.66	2500	-48.28	20240523	1201	7.66	20241115	2500	-48.28	20240523	1201	7.66	20241115	0.24	N	095910	500	97 억	80914	N	N	N	N
61	20241120	130741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1296	4	2	0.31	20524029	15881	66.14	1290	1299	1277	1679	905	1292	1292.36	0.41	-4231	1327	1309	1277	1259	1227	1318	1268	98	387	500	930	1	1	19504503	253	-4.71	0.37	12	0.08	-275.00	3508.00	2500	20240523	-48.16	1201	20241115	7.91	2500	-48.16	20240523	1201	7.91	20241115	2500	-48.16	20240523	1201	7.91	20241115	0.24	N	095910	500	97 억	80914	N	N	N	N
62	20241120	120739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1298	6	2	0.46	18040442	13966	58.17	1290	1299	1277	1679	905	1292	1291.74	0.41	-4157	1327	1309	1277	1259	1227	1318	1268	98	387	500	930	1	1	19504503	253	-4.72	0.37	12	0.07	-275.00	3508.00	2500	20240523	-48.08	1201	20241115	8.08	2500	-48.08	20240523	1201	8.08	20241115	2500	-48.08	20240523	1201	8.08	20241115	0.24	N	095910	500	97 억	80914	N	N	N	N
63	20241120	110741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1295	3	2	0.23	15463202	11978	49.89	1290	1299	1277	1679	905	1292	1290.97	0.41	-4204	1327	1309	1277	1259	1227	1318	1268	98	387	500	930	1	1	19504503	253	-4.71	0.37	12	0.06	-275.00	3508.00	2500	20240523	-48.20	1201	20241115	7.83	2500	-48.20	20240523	1201	7.83	20241115	2500	-48.20	20240523	1201	7.83	20241115	0.24	N	095910	500	97 억	80914	N	N	N	N
64	20241120	100741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1293	1	2	0.08	13396741	10381	43.23	1290	1299	1277	1679	905	1292	1290.51	0.41	-4202	1327	1309	1277	1259	1227	1318	1268	98	387	500	930	1	1	19504503	252	-4.70	0.37	12	0.05	-275.00	3508.00	2500	20240523	-48.28	1201	20241115	7.66	2500	-48.28	20240523	1201	7.66	20241115	2500	-48.28	20240523	1201	7.66	20241115	0.24	N	095910	500	97 억	80914	N	N	N	N
65	20241120	090738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1291	-1	5	-0.08	399912	310	1.29	1290	1291	1290	1679	905	1292	1290.04	0.41	-43	1327	1309	1277	1259	1227	1318	1268	98	387	500	930	1	1	19504503	252	-4.69	0.37	12	0.00	-275.00	3508.00	2500	20240523	-48.36	1201	20241115	7.49	2500	-48.36	20240523	1201	7.49	20241115	2500	-48.36	20240523	1201	7.49	20241115	0.24	N	095910	500	97 억	80914	N	N	N	N
66	20241119	160658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1292	35	2	2.78	30825833	24011	71.60	1257	1295	1245	1634	880	1257	1283.82	0.42	-323	1309	1283	1268	1242	1227	1277	1236	98	377	500	900	1	1	19504503	252	-4.70	0.37	12	0.12	-275.00	3508.00	2500	20240523	-48.32	1201	20241115	7.58	2500	-48.32	20240523	1201	7.58	20241115	2500	-48.32	20240523	1201	7.58	20241115	0.22	N	095910	500	97 억	81197	N	N	N	N
67	20241119	150710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1293	36	2	2.86	30456321	23725	70.75	1257	1295	1245	1634	880	1257	1283.72	0.42	-318	1309	1283	1268	1242	1227	1277	1236	98	377	500	900	1	1	19504503	252	-4.70	0.37	12	0.12	-275.00	3508.00	2500	20240523	-48.28	1201	20241115	7.66	2500	-48.28	20240523	1201	7.66	20241115	2500	-48.28	20240523	1201	7.66	20241115	0.22	N	095910	500	97 억	81197	N	N	N	N
68	20241119	140709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1293	36	2	2.86	27672394	21536	64.22	1257	1295	1245	1634	880	1257	1284.94	0.42	157	1309	1283	1268	1242	1227	1277	1236	98	377	500	900	1	1	19504503	252	-4.70	0.37	12	0.11	-275.00	3508.00	2500	20240523	-48.28	1201	20241115	7.66	2500	-48.28	20240523	1201	7.66	20241115	2500	-48.28	20240523	1201	7.66	20241115	0.22	N	095910	500	97 억	81197	N	N	N	N
69	20241119	130711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1292	35	2	2.78	24247986	18870	56.27	1257	1295	1245	1634	880	1257	1285.00	0.42	334	1309	1283	1268	1242	1227	1277	1236	98	377	500	900	1	1	19504503	252	-4.70	0.37	12	0.10	-275.00	3508.00	2500	20240523	-48.32	1201	20241115	7.58	2500	-48.32	20240523	1201	7.58	20241115	2500	-48.32	20240523	1201	7.58	20241115	0.22	N	095910	500	97 억	81197	N	N	N	N
70	20241119	120703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1289	32	2	2.55	18837351	14673	43.75	1257	1295	1245	1634	880	1257	1283.81	0.42	425	1309	1283	1268	1242	1227	1277	1236	98	377	500	900	1	1	19504503	251	-4.69	0.37	12	0.08	-275.00	3508.00	2500	20240523	-48.44	1201	20241115	7.33	2500	-48.44	20240523	1201	7.33	20241115	2500	-48.44	20240523	1201	7.33	20241115	0.22	N	095910	500	97 억	81197	N	N	N	N
71	20241119	110713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1288	31	2	2.47	16395088	12765	38.06	1257	1295	1245	1634	880	1257	1284.38	0.42	-274	1309	1283	1268	1242	1227	1277	1236	98	377	500	900	1	1	19504503	251	-4.68	0.37	12	0.07	-275.00	3508.00	2500	20240523	-48.48	1201	20241115	7.24	2500	-48.48	20240523	1201	7.24	20241115	2500	-48.48	20240523	1201	7.24	20241115	0.22	N	095910	500	97 억	81197	N	N	N	N
72	20241119	100731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1292	35	2	2.78	5103401	4034	12.03	1257	1294	1245	1634	880	1257	1265.10	0.42	-174	1309	1283	1268	1242	1227	1277	1236	98	377	500	900	1	1	19504503	252	-4.70	0.37	12	0.02	-275.00	3508.00	2500	20240523	-48.32	1201	20241115	7.58	2500	-48.32	20240523	1201	7.58	20241115	2500	-48.32	20240523	1201	7.58	20241115	0.22	N	095910	500	97 억	81197	N	N	N	N
73	20241119	090724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1269	12	2	0.95	693980	552	1.65	1257	1270	1257	1634	880	1257	1257.21	0.42	-89	1309	1283	1268	1242	1227	1277	1236	98	377	500	900	1	1	19504503	248	-4.61	0.36	12	0.00	-275.00	3508.00	2500	20240523	-49.24	1201	20241115	5.66	2500	-49.24	20240523	1201	5.66	20241115	2500	-49.24	20240523	1201	5.66	20241115	0.22	N	095910	500	97 억	81197	N	N	N	N
74	20241118	160703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1257	-13	5	-1.02	42162590	33485	58.46	1257	1294	1253	1651	889	1270	1259.15	0.40	2882	1349	1309	1255	1215	1161	1282	1188	98	381	500	910	1	1	19504503	245	-4.57	0.36	12	0.17	-275.00	3508.00	2500	20240523	-49.72	1201	20241115	4.66	2500	-49.72	20240523	1201	4.66	20241115	2500	-49.72	20240523	1201	4.66	20241115	0.22	N	095910	500	97 억	78294	N	N	N	N
75	20241118	150709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1263	-7	5	-0.55	38017165	30193	52.71	1257	1294	1253	1651	889	1270	1259.14	0.40	3317	1349	1309	1255	1215	1161	1282	1188	98	381	500	910	1	1	19504503	246	-4.59	0.36	12	0.15	-275.00	3508.00	2500	20240523	-49.48	1201	20241115	5.16	2500	-49.48	20240523	1201	5.16	20241115	2500	-49.48	20240523	1201	5.16	20241115	0.22	N	095910	500	97 억	78294	N	N	N	N
76	20241118	140712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1266	-4	5	-0.31	35975298	28573	49.88	1257	1294	1253	1651	889	1270	1259.07	0.40	3317	1349	1309	1255	1215	1161	1282	1188	98	381	500	910	1	1	19504503	247	-4.60	0.36	12	0.15	-275.00	3508.00	2500	20240523	-49.36	1201	20241115	5.41	2500	-49.36	20240523	1201	5.41	20241115	2500	-49.36	20240523	1201	5.41	20241115	0.22	N	095910	500	97 억	78294	N	N	N	N
77	20241118	130709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1262	-8	5	-0.63	33350414	26497	46.26	1257	1294	1253	1651	889	1270	1258.65	0.40	3880	1349	1309	1255	1215	1161	1282	1188	98	381	500	910	1	1	19504503	246	-4.59	0.36	12	0.14	-275.00	3508.00	2500	20240523	-49.52	1201	20241115	5.08	2500	-49.52	20240523	1201	5.08	20241115	2500	-49.52	20240523	1201	5.08	20241115	0.22	N	095910	500	97 억	78294	N	N	N	N
78	20241118	120712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1269	-1	5	-0.08	32706534	25988	45.37	1257	1294	1253	1651	889	1270	1258.52	0.40	3922	1349	1309	1255	1215	1161	1282	1188	98	381	500	910	1	1	19504503	248	-4.61	0.36	12	0.13	-275.00	3508.00	2500	20240523	-49.24	1201	20241115	5.66	2500	-49.24	20240523	1201	5.66	20241115	2500	-49.24	20240523	1201	5.66	20241115	0.22	N	095910	500	97 억	78294	N	N	N	N
79	20241118	110712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1268	-2	5	-0.16	29212957	23229	40.55	1257	1294	1253	1651	889	1270	1257.61	0.40	4128	1349	1309	1255	1215	1161	1282	1188	98	381	500	910	1	1	19504503	247	-4.61	0.36	12	0.12	-275.00	3508.00	2500	20240523	-49.28	1201	20241115	5.58	2500	-49.28	20240523	1201	5.58	20241115	2500	-49.28	20240523	1201	5.58	20241115	0.22	N	095910	500	97 억	78294	N	N	N	N
80	20241118	100704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1260	-10	5	-0.79	24920602	19826	34.61	1257	1294	1253	1651	889	1270	1256.97	0.40	4418	1349	1309	1255	1215	1161	1282	1188	98	381	500	910	1	1	19504503	246	-4.58	0.36	12	0.10	-275.00	3508.00	2500	20240523	-49.60	1201	20241115	4.91	2500	-49.60	20240523	1201	4.91	20241115	2500	-49.60	20240523	1201	4.91	20241115	0.22	N	095910	500	97 억	78294	N	N	N	N
81	20241118	090703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1258	-12	5	-0.94	1559355	1233	2.15	1257	1294	1257	1651	889	1270	1264.68	0.40	46	1349	1309	1255	1215	1161	1282	1188	98	381	500	910	1	1	19504503	245	-4.57	0.36	12	0.01	-275.00	3508.00	2500	20240523	-49.68	1201	20241115	4.75	2500	-49.68	20240523	1201	4.75	20241115	2500	-49.68	20240523	1201	4.75	20241115	0.22	N	095910	500	97 억	78294	N	N	N	N
82	20241115	160725	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1270	-3	5	-0.24	70353639	57269	249.82	1292	1295	1201	1654	892	1273	1228.48	0.41	-2212	1303	1288	1259	1244	1215	1295	1251	98	381	500	910	1	1	19504503	248	-4.62	0.36	12	0.29	-275.00	3508.00	2500	20240523	-49.20	1201	20241115	5.75	2500	-49.20	20240523	1201	5.75	20241115	2500	-49.20	20240523	1201	5.75	20241115	0.24	N	095910	500	97 억	80506	N	N	N	N
83	20241115	150745	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1277	4	2	0.31	69833637	56860	248.04	1292	1295	1201	1654	892	1273	1228.17	0.41	-2136	1303	1288	1259	1244	1215	1295	1251	98	381	500	910	1	1	19504503	249	-4.64	0.36	12	0.29	-275.00	3508.00	2500	20240523	-48.92	1201	20241115	6.33	2500	-48.92	20240523	1201	6.33	20241115	2500	-48.92	20240523	1201	6.33	20241115	0.24	N	095910	500	97 억	80506	N	N	N	N
84	20241115	140738	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1268	-5	5	-0.39	67438120	54979	239.83	1292	1295	1201	1654	892	1273	1226.62	0.41	-2053	1303	1288	1259	1244	1215	1295	1251	98	381	500	910	1	1	19504503	247	-4.61	0.36	12	0.28	-275.00	3508.00	2500	20240523	-49.28	1201	20241115	5.58	2500	-49.28	20240523	1201	5.58	20241115	2500	-49.28	20240523	1201	5.58	20241115	0.24	N	095910	500	97 억	80506	N	N	N	N
85	20241115	130739	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1240	-33	5	-2.59	66046542	53877	235.02	1292	1295	1201	1654	892	1273	1225.88	0.41	-1658	1303	1288	1259	1244	1215	1295	1251	98	381	500	910	1	1	19504503	242	-4.51	0.35	12	0.28	-275.00	3508.00	2500	20240523	-50.40	1201	20241115	3.25	2500	-50.40	20240523	1201	3.25	20241115	2500	-50.40	20240523	1201	3.25	20241115	0.24	N	095910	500	97 억	80506	N	N	N	N
86	20241115	120743	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1223	-50	5	-3.93	57955859	47296	206.32	1292	1295	1201	1654	892	1273	1225.39	0.41	-1898	1303	1288	1259	1244	1215	1295	1251	98	381	500	910	1	1	19504503	239	-4.45	0.35	12	0.24	-275.00	3508.00	2500	20240523	-51.08	1201	20241115	1.83	2500	-51.08	20240523	1201	1.83	20241115	2500	-51.08	20240523	1201	1.83	20241115	0.24	N	095910	500	97 억	80506	N	N	N	N
87	20241115	110724	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1231	-42	5	-3.30	49994046	40765	177.83	1292	1295	1201	1654	892	1273	1226.40	0.41	-1225	1303	1288	1259	1244	1215	1295	1251	98	381	500	910	1	1	19504503	240	-4.48	0.35	12	0.21	-275.00	3508.00	2500	20240523	-50.76	1201	20241115	2.50	2500	-50.76	20240523	1201	2.50	20241115	2500	-50.76	20240523	1201	2.50	20241115	0.24	N	095910	500	97 억	80506	N	N	N	N
88	20241115	100724	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1231	-42	5	-3.30	44301236	36098	157.47	1292	1295	1201	1654	892	1273	1227.25	0.41	360	1303	1288	1259	1244	1215	1295	1251	98	381	500	910	1	1	19504503	240	-4.48	0.35	12	0.19	-275.00	3508.00	2500	20240523	-50.76	1201	20241115	2.50	2500	-50.76	20240523	1201	2.50	20241115	2500	-50.76	20240523	1201	2.50	20241115	0.24	N	095910	500	97 억	80506	N	N	N	N
89	20241115	090707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1275	2	2	0.16	4256516	3295	14.37	1292	1295	1275	1654	892	1273	1291.81	0.41	-70	1303	1288	1259	1244	1215	1295	1251	98	381	500	910	1	1	19504503	249	-4.64	0.36	12	0.02	-275.00	3508.00	2500	20240523	-49.00	1205	20241113	5.81	2500	-49.00	20240523	1205	5.81	20241113	2500	-49.00	20240523	1205	5.81	20241113	0.24	N	095910	500	97 억	80506	N	N	N	N
90	20241114	160717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1273	20	2	1.60	28433501	22539	32.19	1251	1274	1230	1628	878	1253	1261.52	0.42	-645	1379	1315	1260	1196	1141	1288	1169	98	375	500	900	1	1	19504503	248	-4.63	0.36	12	0.12	-275.00	3508.00	2500	20240523	-49.08	1205	20241113	5.64	2500	-49.08	20240523	1205	5.64	20241113	2500	-49.08	20240523	1205	5.64	20241113	0.25	N	095910	500	97 억	81030	N	N	N	N
91	20241114	150722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1272	19	2	1.52	24926457	19753	28.21	1251	1274	1230	1628	878	1253	1261.91	0.42	-502	1379	1315	1260	1196	1141	1288	1169	98	375	500	900	1	1	19504503	248	-4.63	0.36	12	0.10	-275.00	3508.00	2500	20240523	-49.12	1205	20241113	5.56	2500	-49.12	20240523	1205	5.56	20241113	2500	-49.12	20240523	1205	5.56	20241113	0.25	N	095910	500	97 억	81030	N	N	N	N
92	20241114	140717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1272	19	2	1.52	20606415	16358	23.36	1251	1274	1230	1628	878	1253	1259.71	0.42	-498	1379	1315	1260	1196	1141	1288	1169	98	375	500	900	1	1	19504503	248	-4.63	0.36	12	0.08	-275.00	3508.00	2500	20240523	-49.12	1205	20241113	5.56	2500	-49.12	20240523	1205	5.56	20241113	2500	-49.12	20240523	1205	5.56	20241113	0.25	N	095910	500	97 억	81030	N	N	N	N
93	20241114	130718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1260	7	2	0.56	15323945	12187	17.41	1251	1274	1230	1628	878	1253	1257.40	0.42	-613	1379	1315	1260	1196	1141	1288	1169	98	375	500	900	1	1	19504503	246	-4.58	0.36	12	0.06	-275.00	3508.00	2500	20240523	-49.60	1205	20241113	4.56	2500	-49.60	20240523	1205	4.56	20241113	2500	-49.60	20240523	1205	4.56	20241113	0.25	N	095910	500	97 억	81030	N	N	N	N
94	20241114	120716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1260	7	2	0.56	12376861	9838	14.05	1251	1274	1230	1628	878	1253	1258.07	0.42	-617	1379	1315	1260	1196	1141	1288	1169	98	375	500	900	1	1	19504503	246	-4.58	0.36	12	0.05	-275.00	3508.00	2500	20240523	-49.60	1205	20241113	4.56	2500	-49.60	20240523	1205	4.56	20241113	2500	-49.60	20240523	1205	4.56	20241113	0.25	N	095910	500	97 억	81030	N	N	N	N
95	20241114	110717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1270	17	2	1.36	7073855	5610	8.01	1251	1270	1241	1628	878	1253	1260.94	0.42	26	1379	1315	1260	1196	1141	1288	1169	98	375	500	900	1	1	19504503	248	-4.62	0.36	12	0.03	-275.00	3508.00	2500	20240523	-49.20	1205	20241113	5.39	2500	-49.20	20240523	1205	5.39	20241113	2500	-49.20	20240523	1205	5.39	20241113	0.25	N	095910	500	97 억	81030	N	N	N	N
96	20241114	100737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1267	14	2	1.12	2446502	1954	2.79	1251	1270	1251	1628	878	1253	1252.05	0.42	27	1379	1315	1260	1196	1141	1288	1169	98	375	500	900	1	1	19504503	247	-4.61	0.36	12	0.01	-275.00	3508.00	2500	20240523	-49.32	1205	20241113	5.15	2500	-49.32	20240523	1205	5.15	20241113	2500	-49.32	20240523	1205	5.15	20241113	0.25	N	095910	500	97 억	81030	N	N	N	N
97	20241114	090712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1253	0	3	0.00	0	0	0.00	0	0	0	1628	878	1253	0.00	0.42	0	1379	1315	1260	1196	1141	1288	1169	98	375	500	900	1	1	19504503	244	-4.56	0.36	12	0.00	-275.00	3508.00	2500	20240523	-49.88	1205	20241113	3.98	2500	-49.88	20240523	1205	3.98	20241113	2500	-49.88	20240523	1205	3.98	20241113	0.25	N	095910	500	97 억	81030	N	N	N	N
98	20241113	160424	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1253	-71	5	-5.36	88160429	70005	128.38	1324	1324	1205	1721	927	1324	1259.35	0.43	-2955	1441	1382	1341	1282	1241	1362	1262	98	397	500	950	1	1	19504503	244	-4.56	0.36	12	0.36	-275.00	3508.00	2500	20240523	-49.88	1205	20241113	3.98	2500	-49.88	20240523	1205	3.98	20241113	2500	-49.88	20240523	1205	3.98	20241113	0.27	N	095910	500	97 억	83974	N	N	N	N
99	20241113	150448	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1270	-54	5	-4.08	71631135	56591	103.78	1324	1324	1249	1721	927	1324	1265.77	0.43	-2456	1441	1382	1341	1282	1241	1362	1262	98	397	500	950	1	1	19504503	248	-4.62	0.36	12	0.29	-275.00	3508.00	2500	20240523	-49.20	1249	20241113	1.68	2500	-49.20	20240523	1249	1.68	20241113	2500	-49.20	20240523	1249	1.68	20241113	0.27	N	095910	500	97 억	83974	N	N	N	N
100	20241113	140447	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1269	-55	5	-4.15	63199648	49911	91.53	1324	1324	1249	1721	927	1324	1266.25	0.43	-1275	1441	1382	1341	1282	1241	1362	1262	98	397	500	950	1	1	19504503	248	-4.61	0.36	12	0.26	-275.00	3508.00	2500	20240523	-49.24	1249	20241113	1.60	2500	-49.24	20240523	1249	1.60	20241113	2500	-49.24	20240523	1249	1.60	20241113	0.27	N	095910	500	97 억	83974	N	N	N	N
101	20241113	130443	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1269	-55	5	-4.15	62700067	49517	90.81	1324	1324	1249	1721	927	1324	1266.23	0.43	-980	1441	1382	1341	1282	1241	1362	1262	98	397	500	950	1	1	19504503	248	-4.61	0.36	12	0.25	-275.00	3508.00	2500	20240523	-49.24	1249	20241113	1.60	2500	-49.24	20240523	1249	1.60	20241113	2500	-49.24	20240523	1249	1.60	20241113	0.27	N	095910	500	97 억	83974	N	N	N	N
102	20241113	120440	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1267	-57	5	-4.31	44693077	35268	64.68	1324	1324	1249	1721	927	1324	1267.24	0.43	-821	1441	1382	1341	1282	1241	1362	1262	98	397	500	950	1	1	19504503	247	-4.61	0.36	12	0.18	-275.00	3508.00	2500	20240523	-49.32	1249	20241113	1.44	2500	-49.32	20240523	1249	1.44	20241113	2500	-49.32	20240523	1249	1.44	20241113	0.27	N	095910	500	97 억	83974	N	N	N	N
103	20241113	110439	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1269	-55	5	-4.15	39761326	31367	57.52	1324	1324	1249	1721	927	1324	1267.62	0.43	-292	1441	1382	1341	1282	1241	1362	1262	98	397	500	950	1	1	19504503	248	-4.61	0.36	12	0.16	-275.00	3508.00	2500	20240523	-49.24	1249	20241113	1.60	2500	-49.24	20240523	1249	1.60	20241113	2500	-49.24	20240523	1249	1.60	20241113	0.27	N	095910	500	97 억	83974	N	N	N	N
104	20241113	100438	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1269	-55	5	-4.15	15280305	11904	21.83	1324	1324	1260	1721	927	1324	1283.63	0.43	616	1441	1382	1341	1282	1241	1362	1262	98	397	500	950	1	1	19504503	248	-4.61	0.36	12	0.06	-275.00	3508.00	2500	20240523	-49.24	1260	20241113	0.71	2500	-49.24	20240523	1260	0.71	20241113	2500	-49.24	20240523	1260	0.71	20241113	0.27	N	095910	500	97 억	83974	N	N	N	N
105	20241113	090432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1304	-20	5	-1.51	3663221	2796	5.13	1324	1324	1304	1721	927	1324	1310.16	0.43	866	1441	1382	1341	1282	1241	1362	1262	98	397	500	950	1	1	19504503	254	-4.74	0.37	12	0.01	-275.00	3508.00	2500	20240523	-47.84	1300	20241112	0.31	2500	-47.84	20240523	1300	0.31	20241112	2500	-47.84	20240523	1300	0.31	20241112	0.27	N	095910	500	97 억	83974	N	N	N	N
106	20241112	160653	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1324	-69	5	-4.95	72238166	54451	94.04	1397	1400	1300	1810	976	1393	1326.66	0.45	-4520	1471	1431	1398	1358	1325	1415	1342	98	417	500	1000	1	1	19504503	258	-4.81	0.38	12	0.28	-275.00	3508.00	2500	20240523	-47.04	1300	20241112	1.85	2500	-47.04	20240523	1300	1.85	20241112	2500	-47.04	20240523	1300	1.85	20241112	0.27	N	095910	500	97 억	88535	N	N	N	N
107	20241112	150657	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1324	-69	5	-4.95	66821191	50359	86.97	1397	1400	1300	1810	976	1393	1326.90	0.45	-4378	1471	1431	1398	1358	1325	1415	1342	98	417	500	1000	1	1	19504503	258	-4.81	0.38	12	0.26	-275.00	3508.00	2500	20240523	-47.04	1300	20241112	1.85	2500	-47.04	20240523	1300	1.85	20241112	2500	-47.04	20240523	1300	1.85	20241112	0.27	N	095910	500	97 억	88535	N	N	N	N
108	20241112	140704	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1321	-72	5	-5.17	66174491	49870	86.13	1397	1400	1300	1810	976	1393	1326.94	0.45	-4273	1471	1431	1398	1358	1325	1415	1342	98	417	500	1000	1	1	19504503	258	-4.80	0.38	12	0.26	-275.00	3508.00	2500	20240523	-47.16	1300	20241112	1.62	2500	-47.16	20240523	1300	1.62	20241112	2500	-47.16	20240523	1300	1.62	20241112	0.27	N	095910	500	97 억	88535	N	N	N	N
109	20241112	130701	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1317	-76	5	-5.46	56704627	42689	73.72	1397	1400	1300	1810	976	1393	1328.32	0.45	-4242	1471	1431	1398	1358	1325	1415	1342	98	417	500	1000	1	1	19504503	257	-4.79	0.38	12	0.22	-275.00	3508.00	2500	20240523	-47.32	1300	20241112	1.31	2500	-47.32	20240523	1300	1.31	20241112	2500	-47.32	20240523	1300	1.31	20241112	0.27	N	095910	500	97 억	88535	N	N	N	N
110	20241112	120700	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1321	-72	5	-5.17	50735507	38157	65.90	1397	1400	1300	1810	976	1393	1329.65	0.45	-3793	1471	1431	1398	1358	1325	1415	1342	98	417	500	1000	1	1	19504503	258	-4.80	0.38	12	0.20	-275.00	3508.00	2500	20240523	-47.16	1300	20241112	1.62	2500	-47.16	20240523	1300	1.62	20241112	2500	-47.16	20240523	1300	1.62	20241112	0.27	N	095910	500	97 억	88535	N	N	N	N
111	20241112	110658	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1320	-73	5	-5.24	46395045	34863	60.21	1397	1400	1300	1810	976	1393	1330.78	0.45	-2882	1471	1431	1398	1358	1325	1415	1342	98	417	500	1000	1	1	19504503	257	-4.80	0.38	12	0.18	-275.00	3508.00	2500	20240523	-47.20	1300	20241112	1.54	2500	-47.20	20240523	1300	1.54	20241112	2500	-47.20	20240523	1300	1.54	20241112	0.27	N	095910	500	97 억	88535	N	N	N	N
112	20241112	100658	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1317	-76	5	-5.46	26678594	19908	34.38	1397	1400	1300	1810	976	1393	1340.09	0.45	-2534	1471	1431	1398	1358	1325	1415	1342	98	417	500	1000	1	1	19504503	257	-4.79	0.38	12	0.10	-275.00	3508.00	2500	20240523	-47.32	1300	20241112	1.31	2500	-47.32	20240523	1300	1.31	20241112	2500	-47.32	20240523	1300	1.31	20241112	0.27	N	095910	500	97 억	88535	N	N	N	N
113	20241112	090656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1400	7	2	0.50	4817539	3459	5.97	1397	1400	1389	1810	976	1393	1392.75	0.45	-1065	1471	1431	1398	1358	1325	1415	1342	98	417	500	1000	1	1	19504503	273	-5.09	0.40	12	0.02	-275.00	3508.00	2500	20240523	-44.00	1365	20241111	2.56	2500	-44.00	20240523	1365	2.56	20241111	2500	-44.00	20240523	1365	2.56	20241111	0.27	N	095910	500	97 억	88535	N	N	N	N
114	20241111	160652	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1393	-45	5	-3.13	80174557	57904	290.03	1438	1438	1365	1869	1007	1438	1384.61	0.50	-10020	1487	1462	1449	1424	1411	1457	1419	98	431	500	1030	1	1	19504503	272	-5.07	0.40	12	0.30	-275.00	3508.00	2500	20240523	-44.28	1365	20241111	2.05	2500	-44.28	20240523	1365	2.05	20241111	2500	-44.28	20240523	1365	2.05	20241111	0.27	N	095910	500	97 억	98403	N	N	N	N
115	20241111	150712	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1383	-55	5	-3.82	74808398	54051	270.73	1438	1438	1365	1869	1007	1438	1384.03	0.50	-9754	1487	1462	1449	1424	1411	1457	1419	98	431	500	1030	1	1	19504503	270	-5.03	0.39	12	0.28	-275.00	3508.00	2500	20240523	-44.68	1365	20241111	1.32	2500	-44.68	20240523	1365	1.32	20241111	2500	-44.68	20240523	1365	1.32	20241111	0.27	N	095910	500	97 억	98403	N	N	N	N
116	20241111	140703	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1383	-55	5	-3.82	67479564	48722	244.04	1438	1438	1365	1869	1007	1438	1384.99	0.50	-9436	1487	1462	1449	1424	1411	1457	1419	98	431	500	1030	1	1	19504503	270	-5.03	0.39	12	0.25	-275.00	3508.00	2500	20240523	-44.68	1365	20241111	1.32	2500	-44.68	20240523	1365	1.32	20241111	2500	-44.68	20240523	1365	1.32	20241111	0.27	N	095910	500	97 억	98403	N	N	N	N
117	20241111	130659	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1387	-51	5	-3.55	57905055	41800	209.37	1438	1438	1365	1869	1007	1438	1385.29	0.50	-8498	1487	1462	1449	1424	1411	1457	1419	98	431	500	1030	1	1	19504503	271	-5.04	0.40	12	0.21	-275.00	3508.00	2500	20240523	-44.52	1365	20241111	1.61	2500	-44.52	20240523	1365	1.61	20241111	2500	-44.52	20240523	1365	1.61	20241111	0.27	N	095910	500	97 억	98403	N	N	N	N
118	20241111	120658	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1384	-54	5	-3.76	54058275	39014	195.41	1438	1438	1365	1869	1007	1438	1385.61	0.50	-8461	1487	1462	1449	1424	1411	1457	1419	98	431	500	1030	1	1	19504503	270	-5.03	0.39	12	0.20	-275.00	3508.00	2500	20240523	-44.64	1365	20241111	1.39	2500	-44.64	20240523	1365	1.39	20241111	2500	-44.64	20240523	1365	1.39	20241111	0.27	N	095910	500	97 억	98403	N	N	N	N
119	20241111	110655	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1376	-62	5	-4.31	42296952	30479	152.66	1438	1438	1365	1869	1007	1438	1387.74	0.50	-8702	1487	1462	1449	1424	1411	1457	1419	98	431	500	1030	1	1	19504503	268	-5.00	0.39	12	0.16	-275.00	3508.00	2500	20240523	-44.96	1365	20241111	0.81	2500	-44.96	20240523	1365	0.81	20241111	2500	-44.96	20240523	1365	0.81	20241111	0.27	N	095910	500	97 억	98403	N	N	N	N
120	20241111	100652	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1372	-66	5	-4.59	30496069	21871	109.55	1438	1438	1365	1869	1007	1438	1394.36	0.50	-5924	1487	1462	1449	1424	1411	1457	1419	98	431	500	1030	1	1	19504503	268	-4.99	0.39	12	0.11	-275.00	3508.00	2500	20240523	-45.12	1365	20241111	0.51	2500	-45.12	20240523	1365	0.51	20241111	2500	-45.12	20240523	1365	0.51	20241111	0.27	N	095910	500	97 억	98403	N	N	N	N
121	20241111	090650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1420	-18	5	-1.25	3400919	2381	11.93	1438	1438	1420	1869	1007	1438	1428.36	0.50	-1622	1487	1462	1449	1424	1411	1457	1419	98	431	500	1030	1	1	19504503	277	-5.16	0.40	12	0.01	-275.00	3508.00	2500	20240523	-43.20	1402	20241107	1.28	2500	-43.20	20240523	1402	1.28	20241107	2500	-43.20	20240523	1402	1.28	20241107	0.27	N	095910	500	97 억	98403	N	N	N	N
122	20241108	160645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1438	0	3	0.00	28885160	19965	52.12	1438	1474	1436	1869	1007	1438	1446.79	0.51	-1043	1478	1458	1430	1410	1382	1468	1420	98	431	500	1030	1	1	19504503	280	-5.23	0.41	12	0.10	-275.00	3508.00	2500	20240523	-42.48	1402	20241107	2.57	2500	-42.48	20240523	1402	2.57	20241107	2500	-42.48	20240523	1402	2.57	20241107	0.28	N	095910	500	97 억	99405	N	N	N	N
123	20241108	150654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1439	1	2	0.07	27271161	18843	49.19	1438	1474	1436	1869	1007	1438	1447.28	0.51	-740	1478	1458	1430	1410	1382	1468	1420	98	431	500	1030	1	1	19504503	281	-5.23	0.41	12	0.10	-275.00	3508.00	2500	20240523	-42.44	1402	20241107	2.64	2500	-42.44	20240523	1402	2.64	20241107	2500	-42.44	20240523	1402	2.64	20241107	0.28	N	095910	500	97 억	99405	N	N	N	N
124	20241108	140651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1448	10	2	0.70	23687139	16353	42.69	1438	1474	1436	1869	1007	1438	1448.49	0.51	-692	1478	1458	1430	1410	1382	1468	1420	98	431	500	1030	1	1	19504503	282	-5.27	0.41	12	0.08	-275.00	3508.00	2500	20240523	-42.08	1402	20241107	3.28	2500	-42.08	20240523	1402	3.28	20241107	2500	-42.08	20240523	1402	3.28	20241107	0.28	N	095910	500	97 억	99405	N	N	N	N
125	20241108	130654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1448	10	2	0.70	23564049	16268	42.47	1438	1474	1436	1869	1007	1438	1448.49	0.51	-692	1478	1458	1430	1410	1382	1468	1420	98	431	500	1030	1	1	19504503	282	-5.27	0.41	12	0.08	-275.00	3508.00	2500	20240523	-42.08	1402	20241107	3.28	2500	-42.08	20240523	1402	3.28	20241107	2500	-42.08	20240523	1402	3.28	20241107	0.28	N	095910	500	97 억	99405	N	N	N	N
126	20241108	120652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1447	9	2	0.63	20080917	13854	36.16	1438	1474	1436	1869	1007	1438	1449.47	0.51	71	1478	1458	1430	1410	1382	1468	1420	98	431	500	1030	1	1	19504503	282	-5.26	0.41	12	0.07	-275.00	3508.00	2500	20240523	-42.12	1402	20241107	3.21	2500	-42.12	20240523	1402	3.21	20241107	2500	-42.12	20240523	1402	3.21	20241107	0.28	N	095910	500	97 억	99405	N	N	N	N
127	20241108	110652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1455	17	2	1.18	17866682	12326	32.18	1438	1474	1436	1869	1007	1438	1449.51	0.51	16	1478	1458	1430	1410	1382	1468	1420	98	431	500	1030	1	1	19504503	284	-5.29	0.41	12	0.06	-275.00	3508.00	2500	20240523	-41.80	1402	20241107	3.78	2500	-41.80	20240523	1402	3.78	20241107	2500	-41.80	20240523	1402	3.78	20241107	0.28	N	095910	500	97 억	99405	N	N	N	N
128	20241108	100703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1463	25	2	1.74	15555469	10733	28.02	1438	1474	1436	1869	1007	1438	1449.31	0.51	-78	1478	1458	1430	1410	1382	1468	1420	98	431	500	1030	1	1	19504503	285	-5.32	0.42	12	0.06	-275.00	3508.00	2500	20240523	-41.48	1402	20241107	4.35	2500	-41.48	20240523	1402	4.35	20241107	2500	-41.48	20240523	1402	4.35	20241107	0.28	N	095910	500	97 억	99405	N	N	N	N
129	20241108	090646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1436	-2	5	-0.14	2148370	1494	3.90	1438	1438	1436	1869	1007	1438	1438.00	0.51	-121	1478	1458	1430	1410	1382	1468	1420	98	431	500	1030	1	1	19504503	280	-5.22	0.41	12	0.01	-275.00	3508.00	2500	20240523	-42.56	1402	20241107	2.43	2500	-42.56	20240523	1402	2.43	20241107	2500	-42.56	20240523	1402	2.43	20241107	0.28	N	095910	500	97 억	99405	N	N	N	N
130	20241107	160648	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1438	-12	5	-0.83	53949192	37804	78.39	1432	1450	1402	1885	1015	1450	1427.07	0.50	1081	1551	1500	1475	1424	1399	1488	1412	98	435	500	1040	1	1	19504503	280	-5.23	0.41	12	0.19	-275.00	3508.00	2500	20240523	-42.48	1402	20241107	2.57	2500	-42.48	20240523	1402	2.57	20241107	2500	-42.48	20240523	1402	2.57	20241107	0.28	N	095910	500	97 억	98393	N	N	N	N
131	20241107	150650	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1438	-12	5	-0.83	51108089	35828	74.29	1432	1450	1402	1885	1015	1450	1426.48	0.50	2184	1551	1500	1475	1424	1399	1488	1412	98	435	500	1040	1	1	19504503	280	-5.23	0.41	12	0.18	-275.00	3508.00	2500	20240523	-42.48	1402	20241107	2.57	2500	-42.48	20240523	1402	2.57	20241107	2500	-42.48	20240523	1402	2.57	20241107	0.28	N	095910	500	97 억	98393	N	N	N	N
132	20241107	140652	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1439	-11	5	-0.76	49628676	34799	72.16	1432	1450	1402	1885	1015	1450	1426.15	0.50	2710	1551	1500	1475	1424	1399	1488	1412	98	435	500	1040	1	1	19504503	281	-5.23	0.41	12	0.18	-275.00	3508.00	2500	20240523	-42.44	1402	20241107	2.64	2500	-42.44	20240523	1402	2.64	20241107	2500	-42.44	20240523	1402	2.64	20241107	0.28	N	095910	500	97 억	98393	N	N	N	N
133	20241107	130653	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1443	-7	5	-0.48	48969793	34341	71.21	1432	1450	1402	1885	1015	1450	1425.99	0.50	3030	1551	1500	1475	1424	1399	1488	1412	98	435	500	1040	1	1	19504503	281	-5.25	0.41	12	0.18	-275.00	3508.00	2500	20240523	-42.28	1402	20241107	2.92	2500	-42.28	20240523	1402	2.92	20241107	2500	-42.28	20240523	1402	2.92	20241107	0.28	N	095910	500	97 억	98393	N	N	N	N
134	20241107	120650	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1429	-21	5	-1.45	34334059	24110	49.99	1432	1450	1402	1885	1015	1450	1424.06	0.50	3036	1551	1500	1475	1424	1399	1488	1412	98	435	500	1040	1	1	19504503	279	-5.20	0.41	12	0.12	-275.00	3508.00	2500	20240523	-42.84	1402	20241107	1.93	2500	-42.84	20240523	1402	1.93	20241107	2500	-42.84	20240523	1402	1.93	20241107	0.28	N	095910	500	97 억	98393	N	N	N	N
135	20241107	110648	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1429	-21	5	-1.45	33954094	23843	49.44	1432	1450	1402	1885	1015	1450	1424.07	0.50	3037	1551	1500	1475	1424	1399	1488	1412	98	435	500	1040	1	1	19504503	279	-5.20	0.41	12	0.12	-275.00	3508.00	2500	20240523	-42.84	1402	20241107	1.93	2500	-42.84	20240523	1402	1.93	20241107	2500	-42.84	20240523	1402	1.93	20241107	0.28	N	095910	500	97 억	98393	N	N	N	N
136	20241107	100649	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1435	-15	5	-1.03	27281103	19160	39.73	1432	1450	1402	1885	1015	1450	1423.86	0.50	3129	1551	1500	1475	1424	1399	1488	1412	98	435	500	1040	1	1	19504503	280	-5.22	0.41	12	0.10	-275.00	3508.00	2500	20240523	-42.60	1402	20241107	2.35	2500	-42.60	20240523	1402	2.35	20241107	2500	-42.60	20240523	1402	2.35	20241107	0.28	N	095910	500	97 억	98393	N	N	N	N
137	20241107	090648	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1424	-26	5	-1.79	14518427	10178	21.10	1432	1450	1402	1885	1015	1450	1426.45	0.50	2355	1551	1500	1475	1424	1399	1488	1412	98	435	500	1040	1	1	19504503	278	-5.18	0.41	12	0.05	-275.00	3508.00	2500	20240523	-43.04	1402	20241107	1.57	2500	-43.04	20240523	1402	1.57	20241107	2500	-43.04	20240523	1402	1.57	20241107	0.28	N	095910	500	97 억	98393	N	N	N	N
138	20241106	160653	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1450	-51	5	-3.40	71387380	48177	131.88	1510	1526	1450	1951	1051	1501	1481.78	0.52	-3908	1531	1516	1503	1488	1475	1523	1495	98	450	500	1080	1	1	19504503	283	-5.27	0.41	12	0.25	-275.00	3508.00	2500	20240523	-42.00	1450	20241106	0.00	2500	-42.00	20240523	1450	0.00	20241106	2500	-42.00	20240523	1450	0.00	20241106	0.29	N	095910	500	97 억	102301	N	N	N	N
139	20241106	150713	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1456	-45	5	-3.00	54274341	36382	99.59	1510	1526	1450	1951	1051	1501	1491.79	0.52	-3175	1531	1516	1503	1488	1475	1523	1495	98	450	500	1080	1	1	19504503	284	-5.29	0.42	12	0.19	-275.00	3508.00	2500	20240523	-41.76	1450	20241106	0.41	2500	-41.76	20240523	1450	0.41	20241106	2500	-41.76	20240523	1450	0.41	20241106	0.29	N	095910	500	97 억	102301	N	N	N	N
140	20241106	140707	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1477	-24	5	-1.60	46032423	30745	84.16	1510	1526	1450	1951	1051	1501	1497.23	0.52	-2804	1531	1516	1503	1488	1475	1523	1495	98	450	500	1080	1	1	19504503	288	-5.37	0.42	12	0.16	-275.00	3508.00	2500	20240523	-40.92	1450	20241106	1.86	2500	-40.92	20240523	1450	1.86	20241106	2500	-40.92	20240523	1450	1.86	20241106	0.29	N	095910	500	97 억	102301	N	N	N	N
141	20241106	130715	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1491	-10	5	-0.67	37224106	24767	67.80	1510	1526	1450	1951	1051	1501	1502.97	0.52	-4185	1531	1516	1503	1488	1475	1523	1495	98	450	500	1080	1	1	19504503	291	-5.42	0.43	12	0.13	-275.00	3508.00	2500	20240523	-40.36	1450	20241106	2.83	2500	-40.36	20240523	1450	2.83	20241106	2500	-40.36	20240523	1450	2.83	20241106	0.29	N	095910	500	97 억	102301	N	N	N	N
142	20241106	120652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1512	11	2	0.73	20306680	13462	36.85	1510	1526	1500	1951	1051	1501	1508.44	0.52	35	1531	1516	1503	1488	1475	1523	1495	98	450	500	1080	1	1	19504503	295	-5.50	0.43	12	0.07	-275.00	3508.00	2500	20240523	-39.52	1460	20241023	3.56	2500	-39.52	20240523	1460	3.56	20241023	2500	-39.52	20240523	1460	3.56	20241023	0.29	N	095910	500	97 억	102301	N	N	N	N
143	20241106	110656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1517	16	2	1.07	15846415	10504	28.75	1510	1526	1500	1951	1051	1501	1508.61	0.52	-81	1531	1516	1503	1488	1475	1523	1495	98	450	500	1080	1	1	19504503	296	-5.52	0.43	12	0.05	-275.00	3508.00	2500	20240523	-39.32	1460	20241023	3.90	2500	-39.32	20240523	1460	3.90	20241023	2500	-39.32	20240523	1460	3.90	20241023	0.29	N	095910	500	97 억	102301	N	N	N	N
144	20241106	100700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1510	9	2	0.60	9443581	6268	17.16	1510	1526	1500	1951	1051	1501	1506.63	0.52	16	1531	1516	1503	1488	1475	1523	1495	98	450	500	1080	1	1	19504503	295	-5.49	0.43	12	0.03	-275.00	3508.00	2500	20240523	-39.60	1460	20241023	3.42	2500	-39.60	20240523	1460	3.42	20241023	2500	-39.60	20240523	1460	3.42	20241023	0.29	N	095910	500	97 억	102301	N	N	N	N
145	20241106	090655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1522	21	2	1.40	1105050	731	2.00	1510	1526	1510	1951	1051	1501	1511.70	0.52	-59	1531	1516	1503	1488	1475	1523	1495	98	450	500	1080	1	1	19504503	297	-5.53	0.43	12	0.00	-275.00	3508.00	2500	20240523	-39.12	1460	20241023	4.25	2500	-39.12	20240523	1460	4.25	20241023	2500	-39.12	20240523	1460	4.25	20241023	0.29	N	095910	500	97 억	102301	N	N	N	N
146	20241105	160636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1501	11	2	0.74	54754638	36531	235.76	1491	1518	1490	1937	1043	1490	1498.85	0.53	-405	1528	1509	1489	1470	1450	1518	1479	98	447	500	1070	1	1	19504503	293	-5.46	0.43	12	0.19	-275.00	3508.00	2500	20240523	-39.96	1460	20241023	2.81	2500	-39.96	20240523	1460	2.81	20241023	2500	-39.96	20240523	1460	2.81	20241023	0.29	N	095910	500	97 억	102706	N	N	N	N
147	20241105	150648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1500	10	2	0.67	54128228	36113	233.06	1491	1518	1490	1937	1043	1490	1498.86	0.53	-401	1528	1509	1489	1470	1450	1518	1479	98	447	500	1070	1	1	19504503	293	-5.45	0.43	12	0.19	-275.00	3508.00	2500	20240523	-40.00	1460	20241023	2.74	2500	-40.00	20240523	1460	2.74	20241023	2500	-40.00	20240523	1460	2.74	20241023	0.29	N	095910	500	97 억	102706	N	N	N	N
148	20241105	140645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1499	9	2	0.60	42664283	28449	183.60	1491	1518	1490	1937	1043	1490	1499.68	0.53	-399	1528	1509	1489	1470	1450	1518	1479	98	447	500	1070	1	1	19504503	292	-5.45	0.43	12	0.15	-275.00	3508.00	2500	20240523	-40.04	1460	20241023	2.67	2500	-40.04	20240523	1460	2.67	20241023	2500	-40.04	20240523	1460	2.67	20241023	0.29	N	095910	500	97 억	102706	N	N	N	N
149	20241105	130648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1498	8	2	0.54	40772926	27188	175.46	1491	1518	1490	1937	1043	1490	1499.67	0.53	-198	1528	1509	1489	1470	1450	1518	1479	98	447	500	1070	1	1	19504503	292	-5.45	0.43	12	0.14	-275.00	3508.00	2500	20240523	-40.08	1460	20241023	2.60	2500	-40.08	20240523	1460	2.60	20241023	2500	-40.08	20240523	1460	2.60	20241023	0.29	N	095910	500	97 억	102706	N	N	N	N
150	20241105	120643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1498	8	2	0.54	37772745	25185	162.54	1491	1518	1490	1937	1043	1490	1499.81	0.53	-123	1528	1509	1489	1470	1450	1518	1479	98	447	500	1070	1	1	19504503	292	-5.45	0.43	12	0.13	-275.00	3508.00	2500	20240523	-40.08	1460	20241023	2.60	2500	-40.08	20240523	1460	2.60	20241023	2500	-40.08	20240523	1460	2.60	20241023	0.29	N	095910	500	97 억	102706	N	N	N	N
151	20241105	110634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1497	7	2	0.47	36759387	24508	158.17	1491	1518	1490	1937	1043	1490	1499.89	0.53	-122	1528	1509	1489	1470	1450	1518	1479	98	447	500	1070	1	1	19504503	292	-5.44	0.43	12	0.13	-275.00	3508.00	2500	20240523	-40.12	1460	20241023	2.53	2500	-40.12	20240523	1460	2.53	20241023	2500	-40.12	20240523	1460	2.53	20241023	0.29	N	095910	500	97 억	102706	N	N	N	N
152	20241105	100642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1497	7	2	0.47	29835594	19866	128.21	1491	1518	1491	1937	1043	1490	1501.84	0.53	-221	1528	1509	1489	1470	1450	1518	1479	98	447	500	1070	1	1	19504503	292	-5.44	0.43	12	0.10	-275.00	3508.00	2500	20240523	-40.12	1460	20241023	2.53	2500	-40.12	20240523	1460	2.53	20241023	2500	-40.12	20240523	1460	2.53	20241023	0.29	N	095910	500	97 억	102706	N	N	N	N
153	20241105	090640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1517	27	2	1.81	1909212	1273	8.22	1491	1517	1491	1937	1043	1490	1499.77	0.53	-284	1528	1509	1489	1470	1450	1518	1479	98	447	500	1070	1	1	19504503	296	-5.52	0.43	12	0.01	-275.00	3508.00	2500	20240523	-39.32	1460	20241023	3.90	2500	-39.32	20240523	1460	3.90	20241023	2500	-39.32	20240523	1460	3.90	20241023	0.29	N	095910	500	97 억	102706	N	N	N	N
154	20241104	160636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1490	26	2	1.78	22322155	14980	50.32	1469	1508	1469	1903	1025	1464	1490.13	0.52	1798	1521	1492	1478	1449	1435	1485	1442	98	439	500	1050	1	1	19504503	291	-5.42	0.42	12	0.08	-275.00	3508.00	2500	20240523	-40.40	1460	20241023	2.05	2500	-40.40	20240523	1460	2.05	20241023	2500	-40.40	20240523	1460	2.05	20241023	0.29	N	095910	500	97 억	100908	N	N	N	N
155	20241104	150647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1490	26	2	1.78	21928951	14716	49.44	1469	1508	1469	1903	1025	1464	1490.14	0.52	1979	1521	1492	1478	1449	1435	1485	1442	98	439	500	1050	1	1	19504503	291	-5.42	0.42	12	0.08	-275.00	3508.00	2500	20240523	-40.40	1460	20241023	2.05	2500	-40.40	20240523	1460	2.05	20241023	2500	-40.40	20240523	1460	2.05	20241023	0.29	N	095910	500	97 억	100908	N	N	N	N
156	20241104	140637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1494	30	2	2.05	21715959	14573	48.96	1469	1508	1469	1903	1025	1464	1490.15	0.52	1996	1521	1492	1478	1449	1435	1485	1442	98	439	500	1050	1	1	19504503	291	-5.43	0.43	12	0.07	-275.00	3508.00	2500	20240523	-40.24	1460	20241023	2.33	2500	-40.24	20240523	1460	2.33	20241023	2500	-40.24	20240523	1460	2.33	20241023	0.29	N	095910	500	97 억	100908	N	N	N	N
157	20241104	130630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1495	31	2	2.12	18040433	12100	40.65	1469	1508	1469	1903	1025	1464	1490.94	0.52	1991	1521	1492	1478	1449	1435	1485	1442	98	439	500	1050	1	1	19504503	292	-5.44	0.43	12	0.06	-275.00	3508.00	2500	20240523	-40.20	1460	20241023	2.40	2500	-40.20	20240523	1460	2.40	20241023	2500	-40.20	20240523	1460	2.40	20241023	0.29	N	095910	500	97 억	100908	N	N	N	N
158	20241104	120627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1496	32	2	2.19	16851715	11305	37.98	1469	1508	1469	1903	1025	1464	1490.64	0.52	1962	1521	1492	1478	1449	1435	1485	1442	98	439	500	1050	1	1	19504503	292	-5.44	0.43	12	0.06	-275.00	3508.00	2500	20240523	-40.16	1460	20241023	2.47	2500	-40.16	20240523	1460	2.47	20241023	2500	-40.16	20240523	1460	2.47	20241023	0.29	N	095910	500	97 억	100908	N	N	N	N
159	20241104	110623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1497	33	2	2.25	15685803	10525	35.36	1469	1508	1469	1903	1025	1464	1490.34	0.52	1903	1521	1492	1478	1449	1435	1485	1442	98	439	500	1050	1	1	19504503	292	-5.44	0.43	12	0.05	-275.00	3508.00	2500	20240523	-40.12	1460	20241023	2.53	2500	-40.12	20240523	1460	2.53	20241023	2500	-40.12	20240523	1460	2.53	20241023	0.29	N	095910	500	97 억	100908	N	N	N	N
160	20241104	100616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1498	34	2	2.32	11100138	7459	25.06	1469	1508	1469	1903	1025	1464	1488.15	0.52	1847	1521	1492	1478	1449	1435	1485	1442	98	439	500	1050	1	1	19504503	292	-5.45	0.43	12	0.04	-275.00	3508.00	2500	20240523	-40.08	1460	20241023	2.60	2500	-40.08	20240523	1460	2.60	20241023	2500	-40.08	20240523	1460	2.60	20241023	0.29	N	095910	500	97 억	100908	N	N	N	N
161	20241104	090625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1503	39	2	2.66	7696318	5182	17.41	1469	1508	1469	1903	1025	1464	1485.20	0.52	2409	1521	1492	1478	1449	1435	1485	1442	98	439	500	1050	1	1	19504503	293	-5.47	0.43	12	0.03	-275.00	3508.00	2500	20240523	-39.88	1460	20241023	2.95	2500	-39.88	20240523	1460	2.95	20241023	2500	-39.88	20240523	1460	2.95	20241023	0.29	N	095910	500	97 억	100908	N	N	N	N
162	20241101	160604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1464	-21	5	-1.41	44196647	29666	24.33	1502	1507	1464	1930	1040	1485	1489.81	0.52	-1031	1649	1566	1521	1438	1393	1544	1416	98	445	500	1060	1	1	19504503	286	-5.32	0.42	12	0.15	-275.00	3508.00	2500	20240523	-41.44	1460	20241023	0.27	2500	-41.44	20240523	1460	0.27	20241023	2500	-41.44	20240523	1460	0.27	20241023	0.29	N	095910	500	97 억	101939	N	N	N	N
163	20241101	150618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1495	10	2	0.67	27236663	18248	14.97	1502	1507	1484	1930	1040	1485	1492.58	0.52	-422	1649	1566	1521	1438	1393	1544	1416	98	445	500	1060	1	1	19504503	292	-5.44	0.43	12	0.09	-275.00	3508.00	2500	20240523	-40.20	1460	20241023	2.40	2500	-40.20	20240523	1460	2.40	20241023	2500	-40.20	20240523	1460	2.40	20241023	0.29	N	095910	500	97 억	101939	N	N	N	N
164	20241101	140601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1499	14	2	0.94	23961872	16051	13.17	1502	1507	1484	1930	1040	1485	1492.86	0.52	-389	1649	1566	1521	1438	1393	1544	1416	98	445	500	1060	1	1	19504503	292	-5.45	0.43	12	0.08	-275.00	3508.00	2500	20240523	-40.04	1460	20241023	2.67	2500	-40.04	20240523	1460	2.67	20241023	2500	-40.04	20240523	1460	2.67	20241023	0.29	N	095910	500	97 억	101939	N	N	N	N
165	20241101	130712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1500	15	2	1.01	23048679	15442	12.67	1502	1507	1484	1930	1040	1485	1492.60	0.52	-232	1649	1566	1521	1438	1393	1544	1416	98	445	500	1060	1	1	19504503	293	-5.45	0.43	12	0.08	-275.00	3508.00	2500	20240523	-40.00	1460	20241023	2.74	2500	-40.00	20240523	1460	2.74	20241023	2500	-40.00	20240523	1460	2.74	20241023	0.29	N	095910	500	97 억	101939	N	N	N	N
166	20241101	120712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1491	6	2	0.40	22891375	15337	12.58	1502	1507	1484	1930	1040	1485	1492.56	0.52	-150	1649	1566	1521	1438	1393	1544	1416	98	445	500	1060	1	1	19504503	291	-5.42	0.43	12	0.08	-275.00	3508.00	2500	20240523	-40.36	1460	20241023	2.12	2500	-40.36	20240523	1460	2.12	20241023	2500	-40.36	20240523	1460	2.12	20241023	0.29	N	095910	500	97 억	101939	N	N	N	N
167	20241101	110710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1487	2	2	0.13	14239713	9568	7.85	1502	1504	1484	1930	1040	1485	1488.26	0.52	-599	1649	1566	1521	1438	1393	1544	1416	98	445	500	1060	1	1	19504503	290	-5.41	0.42	12	0.05	-275.00	3508.00	2500	20240523	-40.52	1460	20241023	1.85	2500	-40.52	20240523	1460	1.85	20241023	2500	-40.52	20240523	1460	1.85	20241023	0.29	N	095910	500	97 억	101939	N	N	N	N
168	20241101	100712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1488	3	2	0.20	13868093	9318	7.64	1502	1504	1484	1930	1040	1485	1488.31	0.52	-683	1649	1566	1521	1438	1393	1544	1416	98	445	500	1060	1	1	19504503	290	-5.41	0.42	12	0.05	-275.00	3508.00	2500	20240523	-40.48	1460	20241023	1.92	2500	-40.48	20240523	1460	1.92	20241023	2500	-40.48	20240523	1460	1.92	20241023	0.29	N	095910	500	97 억	101939	N	N	N	N
169	20241101	090709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1500	15	2	1.01	1572362	1048	0.86	1502	1504	1500	1930	1040	1485	1500.35	0.52	-681	1649	1566	1521	1438	1393	1544	1416	98	445	500	1060	1	1	19504503	293	-5.45	0.43	12	0.01	-275.00	3508.00	2500	20240523	-40.00	1460	20241023	2.74	2500	-40.00	20240523	1460	2.74	20241023	2500	-40.00	20240523	1460	2.74	20241023	0.29	N	095910	500	97 억	101939	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History