KissMeData/073540/price/prices-20241101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	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	160700	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1288	-16	5	-1.23	42089982	32208	527.83	1294	1356	1288	1695	913	1304	1306.82	0.40	165	1359	1331	1314	1286	1269	1345	1300	57	391	500	860	1	1	11400000	147	7.36	0.25	12	0.28	175.00	5098.00	2670	20240111	-51.76	1021	20240805	26.15	2670	-51.76	20240111	1021	26.15	20240805	2670	-51.76	20240111	1021	26.15	20240805	0.02	N	073540	500	57 억	45545	N	N	N	N
3	20241129	150717	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1299	-5	5	-0.38	34467206	26305	431.09	1294	1356	1294	1695	913	1304	1310.29	0.40	3390	1359	1331	1314	1286	1269	1345	1300	57	391	500	860	1	1	11400000	148	7.42	0.25	12	0.23	175.00	5098.00	2670	20240111	-51.35	1021	20240805	27.23	2670	-51.35	20240111	1021	27.23	20240805	2670	-51.35	20240111	1021	27.23	20240805	0.02	N	073540	500	57 억	45545	N	N	N	N
4	20241129	140719	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1352	48	2	3.68	20868456	15873	260.13	1294	1356	1294	1695	913	1304	1314.71	0.40	24	1359	1331	1314	1286	1269	1345	1300	57	391	500	860	1	1	11400000	154	7.73	0.27	12	0.14	175.00	5098.00	2670	20240111	-49.36	1021	20240805	32.42	2670	-49.36	20240111	1021	32.42	20240805	2670	-49.36	20240111	1021	32.42	20240805	0.02	N	073540	500	57 억	45545	N	N	N	N
5	20241129	130717	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1353	49	2	3.76	19633598	14960	245.17	1294	1356	1294	1695	913	1304	1312.41	0.40	24	1359	1331	1314	1286	1269	1345	1300	57	391	500	860	1	1	11400000	154	7.73	0.27	12	0.13	175.00	5098.00	2670	20240111	-49.33	1021	20240805	32.52	2670	-49.33	20240111	1021	32.52	20240805	2670	-49.33	20240111	1021	32.52	20240805	0.02	N	073540	500	57 억	45545	N	N	N	N
6	20241129	120719	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1335	31	2	2.38	17673098	13508	221.37	1294	1335	1294	1695	913	1304	1308.34	0.40	24	1359	1331	1314	1286	1269	1345	1300	57	391	500	860	1	1	11400000	152	7.63	0.26	12	0.12	175.00	5098.00	2670	20240111	-50.00	1021	20240805	30.75	2670	-50.00	20240111	1021	30.75	20240805	2670	-50.00	20240111	1021	30.75	20240805	0.02	N	073540	500	57 억	45545	N	N	N	N
7	20241129	110720	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1304	0	3	0.00	9884359	7583	124.27	1294	1320	1294	1695	913	1304	1303.49	0.40	-79	1359	1331	1314	1286	1269	1345	1300	57	391	500	860	1	1	11400000	149	7.45	0.26	12	0.07	175.00	5098.00	2670	20240111	-51.16	1021	20240805	27.72	2670	-51.16	20240111	1021	27.72	20240805	2670	-51.16	20240111	1021	27.72	20240805	0.02	N	073540	500	57 억	45545	N	N	N	N
8	20241129	100716	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1304	0	3	0.00	8358679	6413	105.10	1294	1320	1294	1695	913	1304	1303.40	0.40	-104	1359	1331	1314	1286	1269	1345	1300	57	391	500	860	1	1	11400000	149	7.45	0.26	12	0.06	175.00	5098.00	2670	20240111	-51.16	1021	20240805	27.72	2670	-51.16	20240111	1021	27.72	20240805	2670	-51.16	20240111	1021	27.72	20240805	0.02	N	073540	500	57 억	45545	N	N	N	N
9	20241129	090718	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1304	0	3	0.00	7560456	5800	95.05	1294	1320	1294	1695	913	1304	1303.53	0.40	-82	1359	1331	1314	1286	1269	1345	1300	57	391	500	860	1	1	11400000	149	7.45	0.26	12	0.05	175.00	5098.00	2670	20240111	-51.16	1021	20240805	27.72	2670	-51.16	20240111	1021	27.72	20240805	2670	-51.16	20240111	1021	27.72	20240805	0.02	N	073540	500	57 억	45545	N	N	N	N
10	20241128	160709	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1304	-7	5	-0.53	7961405	6102	82.74	1297	1342	1297	1704	918	1311	1304.72	0.40	-338	1331	1321	1301	1291	1271	1326	1296	57	393	500	860	1	1	11400000	149	7.45	0.26	12	0.05	175.00	5098.00	2670	20240111	-51.16	1021	20240805	27.72	2670	-51.16	20240111	1021	27.72	20240805	2670	-51.16	20240111	1021	27.72	20240805	0.02	N	073540	500	57 억	45883	N	N	N	N
11	20241128	150722	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1305	-6	5	-0.46	7563685	5797	78.60	1297	1342	1297	1704	918	1311	1304.76	0.40	-328	1331	1321	1301	1291	1271	1326	1296	57	393	500	860	1	1	11400000	149	7.46	0.26	12	0.05	175.00	5098.00	2670	20240111	-51.12	1021	20240805	27.82	2670	-51.12	20240111	1021	27.82	20240805	2670	-51.12	20240111	1021	27.82	20240805	0.02	N	073540	500	57 억	45883	N	N	N	N
12	20241128	140720	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1303	-8	5	-0.61	6021732	4615	62.58	1297	1342	1297	1704	918	1311	1304.82	0.40	-338	1331	1321	1301	1291	1271	1326	1296	57	393	500	860	1	1	11400000	149	7.45	0.26	12	0.04	175.00	5098.00	2670	20240111	-51.20	1021	20240805	27.62	2670	-51.20	20240111	1021	27.62	20240805	2670	-51.20	20240111	1021	27.62	20240805	0.02	N	073540	500	57 억	45883	N	N	N	N
13	20241128	130718	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1303	-8	5	-0.61	5604576	4295	58.24	1297	1342	1297	1704	918	1311	1304.91	0.40	-338	1331	1321	1301	1291	1271	1326	1296	57	393	500	860	1	1	11400000	149	7.45	0.26	12	0.04	175.00	5098.00	2670	20240111	-51.20	1021	20240805	27.62	2670	-51.20	20240111	1021	27.62	20240805	2670	-51.20	20240111	1021	27.62	20240805	0.02	N	073540	500	57 억	45883	N	N	N	N
14	20241128	120721	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1303	-8	5	-0.61	5604576	4295	58.24	1297	1342	1297	1704	918	1311	1304.91	0.40	-338	1331	1321	1301	1291	1271	1326	1296	57	393	500	860	1	1	11400000	149	7.45	0.26	12	0.04	175.00	5098.00	2670	20240111	-51.20	1021	20240805	27.62	2670	-51.20	20240111	1021	27.62	20240805	2670	-51.20	20240111	1021	27.62	20240805	0.02	N	073540	500	57 억	45883	N	N	N	N
15	20241128	110723	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1311	0	3	0.00	4475538	3440	46.64	1297	1311	1297	1704	918	1311	1301.03	0.40	-338	1331	1321	1301	1291	1271	1326	1296	57	393	500	860	1	1	11400000	149	7.49	0.26	12	0.03	175.00	5098.00	2670	20240111	-50.90	1021	20240805	28.40	2670	-50.90	20240111	1021	28.40	20240805	2670	-50.90	20240111	1021	28.40	20240805	0.02	N	073540	500	57 억	45883	N	N	N	N
16	20241128	100721	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1311	0	3	0.00	4448007	3419	46.36	1297	1311	1297	1704	918	1311	1300.97	0.40	-338	1331	1321	1301	1291	1271	1326	1296	57	393	500	860	1	1	11400000	149	7.49	0.26	12	0.03	175.00	5098.00	2670	20240111	-50.90	1021	20240805	28.40	2670	-50.90	20240111	1021	28.40	20240805	2670	-50.90	20240111	1021	28.40	20240805	0.02	N	073540	500	57 억	45883	N	N	N	N
17	20241128	090719	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1303	-8	5	-0.61	2385236	1839	24.94	1297	1304	1297	1704	918	1311	1297.03	0.40	-269	1331	1321	1301	1291	1271	1326	1296	57	393	500	860	1	1	11400000	149	7.45	0.26	12	0.02	175.00	5098.00	2670	20240111	-51.20	1021	20240805	27.62	2670	-51.20	20240111	1021	27.62	20240805	2670	-51.20	20240111	1021	27.62	20240805	0.02	N	073540	500	57 억	45883	N	N	N	N
18	20241127	160703	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1311	30	2	2.34	9555362	7375	63.23	1281	1311	1281	1665	897	1281	1295.64	0.40	61	1308	1294	1287	1273	1266	1291	1270	57	384	500	840	1	1	11400000	149	7.49	0.26	12	0.06	175.00	5098.00	2670	20240111	-50.90	1021	20240805	28.40	2670	-50.90	20240111	1021	28.40	20240805	2670	-50.90	20240111	1021	28.40	20240805	0.02	N	073540	500	57 억	45822	N	N	N	N
19	20241127	150715	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1303	22	2	1.72	7484776	5787	49.62	1281	1304	1281	1665	897	1281	1293.38	0.40	-16	1308	1294	1287	1273	1266	1291	1270	57	384	500	840	1	1	11400000	149	7.45	0.26	12	0.05	175.00	5098.00	2670	20240111	-51.20	1021	20240805	27.62	2670	-51.20	20240111	1021	27.62	20240805	2670	-51.20	20240111	1021	27.62	20240805	0.02	N	073540	500	57 억	45822	N	N	N	N
20	20241127	140716	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1304	23	2	1.80	6409206	4962	42.54	1281	1304	1281	1665	897	1281	1291.66	0.40	-16	1308	1294	1287	1273	1266	1291	1270	57	384	500	840	1	1	11400000	149	7.45	0.26	12	0.04	175.00	5098.00	2670	20240111	-51.16	1021	20240805	27.72	2670	-51.16	20240111	1021	27.72	20240805	2670	-51.16	20240111	1021	27.72	20240805	0.02	N	073540	500	57 억	45822	N	N	N	N
21	20241127	130710	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1304	23	2	1.80	6409206	4962	42.54	1281	1304	1281	1665	897	1281	1291.66	0.40	-16	1308	1294	1287	1273	1266	1291	1270	57	384	500	840	1	1	11400000	149	7.45	0.26	12	0.04	175.00	5098.00	2670	20240111	-51.16	1021	20240805	27.72	2670	-51.16	20240111	1021	27.72	20240805	2670	-51.16	20240111	1021	27.72	20240805	0.02	N	073540	500	57 억	45822	N	N	N	N
22	20241127	120716	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1290	9	2	0.70	5666692	4391	37.65	1281	1300	1281	1665	897	1281	1290.52	0.40	-16	1308	1294	1287	1273	1266	1291	1270	57	384	500	840	1	1	11400000	147	7.37	0.25	12	0.04	175.00	5098.00	2670	20240111	-51.69	1021	20240805	26.35	2670	-51.69	20240111	1021	26.35	20240805	2670	-51.69	20240111	1021	26.35	20240805	0.02	N	073540	500	57 억	45822	N	N	N	N
23	20241127	110714	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1286	5	2	0.39	3684920	2861	24.53	1281	1300	1281	1665	897	1281	1287.98	0.40	-16	1308	1294	1287	1273	1266	1291	1270	57	384	500	840	1	1	11400000	147	7.35	0.25	12	0.03	175.00	5098.00	2670	20240111	-51.84	1021	20240805	25.95	2670	-51.84	20240111	1021	25.95	20240805	2670	-51.84	20240111	1021	25.95	20240805	0.02	N	073540	500	57 억	45822	N	N	N	N
24	20241127	100714	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1294	13	2	1.01	2064560	1601	13.73	1281	1300	1281	1665	897	1281	1289.54	0.40	-16	1308	1294	1287	1273	1266	1291	1270	57	384	500	840	1	1	11400000	148	7.39	0.25	12	0.01	175.00	5098.00	2670	20240111	-51.54	1021	20240805	26.74	2670	-51.54	20240111	1021	26.74	20240805	2670	-51.54	20240111	1021	26.74	20240805	0.02	N	073540	500	57 억	45822	N	N	N	N
25	20241127	090712	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1284	3	2	0.23	1161246	903	7.74	1281	1300	1281	1665	897	1281	1285.99	0.40	47	1308	1294	1287	1273	1266	1291	1270	57	384	500	840	1	1	11400000	146	7.34	0.25	12	0.01	175.00	5098.00	2670	20240111	-51.91	1021	20240805	25.76	2670	-51.91	20240111	1021	25.76	20240805	2670	-51.91	20240111	1021	25.76	20240805	0.02	N	073540	500	57 억	45822	N	N	N	N
26	20241126	160705	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1281	-6	5	-0.47	15000958	11663	62.97	1289	1301	1280	1673	901	1287	1286.20	0.40	-260	1332	1309	1285	1262	1238	1321	1274	57	386	500	840	1	1	11400000	146	7.32	0.25	12	0.10	175.00	5098.00	2670	20240111	-52.02	1021	20240805	25.47	2670	-52.02	20240111	1021	25.47	20240805	2670	-52.02	20240111	1021	25.47	20240805	0.02	N	073540	500	57 억	46055	N	N	N	N
27	20241126	150711	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1284	-3	5	-0.23	11143177	8656	46.73	1289	1301	1280	1673	901	1287	1287.34	0.40	-166	1332	1309	1285	1262	1238	1321	1274	57	386	500	840	1	1	11400000	146	7.34	0.25	12	0.08	175.00	5098.00	2670	20240111	-51.91	1021	20240805	25.76	2670	-51.91	20240111	1021	25.76	20240805	2670	-51.91	20240111	1021	25.76	20240805	0.02	N	073540	500	57 억	46055	N	N	N	N
28	20241126	140709	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1295	8	2	0.62	10993339	8540	46.11	1289	1301	1280	1673	901	1287	1287.28	0.40	-156	1332	1309	1285	1262	1238	1321	1274	57	386	500	840	1	1	11400000	148	7.40	0.25	12	0.07	175.00	5098.00	2670	20240111	-51.50	1021	20240805	26.84	2670	-51.50	20240111	1021	26.84	20240805	2670	-51.50	20240111	1021	26.84	20240805	0.02	N	073540	500	57 억	46055	N	N	N	N
29	20241126	130707	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1295	8	2	0.62	10993339	8540	46.11	1289	1301	1280	1673	901	1287	1287.28	0.40	-156	1332	1309	1285	1262	1238	1321	1274	57	386	500	840	1	1	11400000	148	7.40	0.25	12	0.07	175.00	5098.00	2670	20240111	-51.50	1021	20240805	26.84	2670	-51.50	20240111	1021	26.84	20240805	2670	-51.50	20240111	1021	26.84	20240805	0.02	N	073540	500	57 억	46055	N	N	N	N
30	20241126	120713	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1295	8	2	0.62	10993339	8540	46.11	1289	1301	1280	1673	901	1287	1287.28	0.40	-156	1332	1309	1285	1262	1238	1321	1274	57	386	500	840	1	1	11400000	148	7.40	0.25	12	0.07	175.00	5098.00	2670	20240111	-51.50	1021	20240805	26.84	2670	-51.50	20240111	1021	26.84	20240805	2670	-51.50	20240111	1021	26.84	20240805	0.02	N	073540	500	57 억	46055	N	N	N	N
31	20241126	110718	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1280	-7	5	-0.54	10850711	8429	45.51	1289	1301	1280	1673	901	1287	1287.31	0.40	-156	1332	1309	1285	1262	1238	1321	1274	57	386	500	840	1	1	11400000	146	7.31	0.25	12	0.07	175.00	5098.00	2670	20240111	-52.06	1021	20240805	25.37	2670	-52.06	20240111	1021	25.37	20240805	2670	-52.06	20240111	1021	25.37	20240805	0.02	N	073540	500	57 억	46055	N	N	N	N
32	20241126	100718	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1289	2	2	0.16	3725218	2881	15.55	1289	1301	1289	1673	901	1287	1293.03	0.40	-250	1332	1309	1285	1262	1238	1321	1274	57	386	500	840	1	1	11400000	147	7.37	0.25	12	0.03	175.00	5098.00	2670	20240111	-51.72	1021	20240805	26.25	2670	-51.72	20240111	1021	26.25	20240805	2670	-51.72	20240111	1021	26.25	20240805	0.02	N	073540	500	57 억	46055	N	N	N	N
33	20241126	090712	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1296	9	2	0.70	2165154	1679	9.06	1289	1299	1289	1673	901	1287	1289.55	0.40	-250	1332	1309	1285	1262	1238	1321	1274	57	386	500	840	1	1	11400000	148	7.41	0.25	12	0.01	175.00	5098.00	2670	20240111	-51.46	1021	20240805	26.93	2670	-51.46	20240111	1021	26.93	20240805	2670	-51.46	20240111	1021	26.93	20240805	0.02	N	073540	500	57 억	46055	N	N	N	N
34	20241125	160655	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1287	-21	5	-1.61	23968883	18522	132.05	1280	1308	1261	1700	916	1308	1294.08	0.41	-384	1329	1318	1313	1302	1297	1316	1300	57	392	500	860	1	1	11400000	147	7.35	0.25	12	0.16	175.00	5098.00	2670	20240111	-51.80	1021	20240805	26.05	2670	-51.80	20240111	1021	26.05	20240805	2670	-51.80	20240111	1021	26.05	20240805	0.02	N	073540	500	57 억	46439	N	N	N	N
35	20241125	150708	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1303	-5	5	-0.38	16161645	12478	88.96	1280	1308	1261	1700	916	1308	1295.21	0.41	-135	1329	1318	1313	1302	1297	1316	1300	57	392	500	860	1	1	11400000	149	7.45	0.26	12	0.11	175.00	5098.00	2670	20240111	-51.20	1021	20240805	27.62	2670	-51.20	20240111	1021	27.62	20240805	2670	-51.20	20240111	1021	27.62	20240805	0.02	N	073540	500	57 억	46439	N	N	N	N
36	20241125	140706	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1301	-7	5	-0.54	15075748	11643	83.00	1280	1308	1261	1700	916	1308	1294.83	0.41	-135	1329	1318	1313	1302	1297	1316	1300	57	392	500	860	1	1	11400000	148	7.43	0.26	12	0.10	175.00	5098.00	2670	20240111	-51.27	1021	20240805	27.42	2670	-51.27	20240111	1021	27.42	20240805	2670	-51.27	20240111	1021	27.42	20240805	0.02	N	073540	500	57 억	46439	N	N	N	N
37	20241125	130700	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1304	-4	5	-0.31	13823705	10679	76.13	1280	1308	1261	1700	916	1308	1294.48	0.41	-139	1329	1318	1313	1302	1297	1316	1300	57	392	500	860	1	1	11400000	149	7.45	0.26	12	0.09	175.00	5098.00	2670	20240111	-51.16	1021	20240805	27.72	2670	-51.16	20240111	1021	27.72	20240805	2670	-51.16	20240111	1021	27.72	20240805	0.02	N	073540	500	57 억	46439	N	N	N	N
38	20241125	120709	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1292	-16	5	-1.22	11690358	9039	64.44	1280	1308	1261	1700	916	1308	1293.32	0.41	-139	1329	1318	1313	1302	1297	1316	1300	57	392	500	860	1	1	11400000	147	7.38	0.25	12	0.08	175.00	5098.00	2670	20240111	-51.61	1021	20240805	26.54	2670	-51.61	20240111	1021	26.54	20240805	2670	-51.61	20240111	1021	26.54	20240805	0.02	N	073540	500	57 억	46439	N	N	N	N
39	20241125	110703	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1303	-5	5	-0.38	8044418	6223	44.36	1280	1308	1261	1700	916	1308	1292.69	0.41	-109	1329	1318	1313	1302	1297	1316	1300	57	392	500	860	1	1	11400000	149	7.45	0.26	12	0.05	175.00	5098.00	2670	20240111	-51.20	1021	20240805	27.62	2670	-51.20	20240111	1021	27.62	20240805	2670	-51.20	20240111	1021	27.62	20240805	0.02	N	073540	500	57 억	46439	N	N	N	N
40	20241125	100657	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1301	-7	5	-0.54	6137028	4758	33.92	1280	1308	1261	1700	916	1308	1289.83	0.41	-17	1329	1318	1313	1302	1297	1316	1300	57	392	500	860	1	1	11400000	148	7.43	0.26	12	0.04	175.00	5098.00	2670	20240111	-51.27	1021	20240805	27.42	2670	-51.27	20240111	1021	27.42	20240805	2670	-51.27	20240111	1021	27.42	20240805	0.02	N	073540	500	57 억	46439	N	N	N	N
41	20241125	090656	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1308	0	3	0.00	4144167	3231	23.03	1280	1308	1261	1700	916	1308	1282.63	0.41	9	1329	1318	1313	1302	1297	1316	1300	57	392	500	860	1	1	11400000	149	7.47	0.26	12	0.03	175.00	5098.00	2670	20240111	-51.01	1021	20240805	28.11	2670	-51.01	20240111	1021	28.11	20240805	2670	-51.01	20240111	1021	28.11	20240805	0.02	N	073540	500	57 억	46439	N	N	N	N
42	20241122	160622	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1308	-13	5	-0.98	18448112	14027	84.33	1321	1324	1308	1717	925	1321	1315.19	0.41	-505	1354	1337	1328	1311	1302	1333	1307	57	396	500	870	1	1	11400000	149	7.47	0.26	12	0.12	175.00	5098.00	2670	20240111	-51.01	1021	20240805	28.11	2670	-51.01	20240111	1021	28.11	20240805	2670	-51.01	20240111	1021	28.11	20240805	0.02	N	073540	500	57 억	46944	N	N	N	N
43	20241122	150629	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1323	2	2	0.15	17474960	13283	79.85	1321	1324	1308	1717	925	1321	1315.59	0.41	189	1354	1337	1328	1311	1302	1333	1307	57	396	500	870	1	1	11400000	151	7.56	0.26	12	0.12	175.00	5098.00	2670	20240111	-50.45	1021	20240805	29.58	2670	-50.45	20240111	1021	29.58	20240805	2670	-50.45	20240111	1021	29.58	20240805	0.02	N	073540	500	57 억	46944	N	N	N	N
44	20241122	140631	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1309	-12	5	-0.91	17463165	13274	79.80	1321	1324	1308	1717	925	1321	1315.59	0.41	189	1354	1337	1328	1311	1302	1333	1307	57	396	500	870	1	1	11400000	149	7.48	0.26	12	0.12	175.00	5098.00	2670	20240111	-50.97	1021	20240805	28.21	2670	-50.97	20240111	1021	28.21	20240805	2670	-50.97	20240111	1021	28.21	20240805	0.02	N	073540	500	57 억	46944	N	N	N	N
45	20241122	130628	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1324	3	2	0.23	13101214	9945	59.79	1321	1324	1310	1717	925	1321	1317.37	0.41	-505	1354	1337	1328	1311	1302	1333	1307	57	396	500	870	1	1	11400000	151	7.57	0.26	12	0.09	175.00	5098.00	2670	20240111	-50.41	1021	20240805	29.68	2670	-50.41	20240111	1021	29.68	20240805	2670	-50.41	20240111	1021	29.68	20240805	0.02	N	073540	500	57 억	46944	N	N	N	N
46	20241122	120632	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1319	-2	5	-0.15	12602096	9568	57.52	1321	1321	1310	1717	925	1321	1317.11	0.41	-505	1354	1337	1328	1311	1302	1333	1307	57	396	500	870	1	1	11400000	150	7.54	0.26	12	0.08	175.00	5098.00	2670	20240111	-50.60	1021	20240805	29.19	2670	-50.60	20240111	1021	29.19	20240805	2670	-50.60	20240111	1021	29.19	20240805	0.02	N	073540	500	57 억	46944	N	N	N	N
47	20241122	110626	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1321	0	3	0.00	10546994	8010	48.15	1321	1321	1310	1717	925	1321	1316.73	0.41	-397	1354	1337	1328	1311	1302	1333	1307	57	396	500	870	1	1	11400000	151	7.55	0.26	12	0.07	175.00	5098.00	2670	20240111	-50.52	1021	20240805	29.38	2670	-50.52	20240111	1021	29.38	20240805	2670	-50.52	20240111	1021	29.38	20240805	0.02	N	073540	500	57 억	46944	N	N	N	N
48	20241122	100637	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1318	-3	5	-0.23	8643967	6569	39.49	1321	1321	1310	1717	925	1321	1315.87	0.41	-380	1354	1337	1328	1311	1302	1333	1307	57	396	500	870	1	1	11400000	150	7.53	0.26	12	0.06	175.00	5098.00	2670	20240111	-50.64	1021	20240805	29.09	2670	-50.64	20240111	1021	29.09	20240805	2670	-50.64	20240111	1021	29.09	20240805	0.02	N	073540	500	57 억	46944	N	N	N	N
49	20241122	090632	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1311	-10	5	-0.76	3546725	2685	16.14	1321	1321	1311	1717	925	1321	1320.94	0.41	-376	1354	1337	1328	1311	1302	1333	1307	57	396	500	870	1	1	11400000	149	7.49	0.26	12	0.02	175.00	5098.00	2670	20240111	-50.90	1021	20240805	28.40	2670	-50.90	20240111	1021	28.40	20240805	2670	-50.90	20240111	1021	28.40	20240805	0.02	N	073540	500	57 억	46944	N	N	N	N
50	20241121	160626	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1321	-24	5	-1.78	22060139	16634	41.77	1323	1345	1319	1748	942	1345	1326.21	0.42	-1588	1417	1381	1323	1287	1229	1399	1305	57	403	500	880	1	1	11400000	151	7.55	0.26	12	0.15	175.00	5098.00	2670	20240111	-50.52	1021	20240805	29.38	2670	-50.52	20240111	1021	29.38	20240805	2670	-50.52	20240111	1021	29.38	20240805	0.02	N	073540	500	57 억	48448	N	N	N	N
51	20241121	150639	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1321	-24	5	-1.78	19877402	14988	37.63	1323	1345	1319	1748	942	1345	1326.22	0.42	-1588	1417	1381	1323	1287	1229	1399	1305	57	403	500	880	1	1	11400000	151	7.55	0.26	12	0.13	175.00	5098.00	2670	20240111	-50.52	1021	20240805	29.38	2670	-50.52	20240111	1021	29.38	20240805	2670	-50.52	20240111	1021	29.38	20240805	0.02	N	073540	500	57 억	48448	N	N	N	N
52	20241121	140640	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1320	-25	5	-1.86	19835150	14956	37.55	1323	1345	1319	1748	942	1345	1326.23	0.42	-1588	1417	1381	1323	1287	1229	1399	1305	57	403	500	880	1	1	11400000	150	7.54	0.26	12	0.13	175.00	5098.00	2670	20240111	-50.56	1021	20240805	29.29	2670	-50.56	20240111	1021	29.29	20240805	2670	-50.56	20240111	1021	29.29	20240805	0.02	N	073540	500	57 억	48448	N	N	N	N
53	20241121	130632	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1319	-26	5	-1.93	16305834	12282	30.84	1323	1345	1319	1748	942	1345	1327.62	0.42	-1588	1417	1381	1323	1287	1229	1399	1305	57	403	500	880	1	1	11400000	150	7.54	0.26	12	0.11	175.00	5098.00	2670	20240111	-50.60	1021	20240805	29.19	2670	-50.60	20240111	1021	29.19	20240805	2670	-50.60	20240111	1021	29.19	20240805	0.02	N	073540	500	57 억	48448	N	N	N	N
54	20241121	120632	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1325	-20	5	-1.49	11415150	8586	21.56	1323	1345	1320	1748	942	1345	1329.51	0.42	-1595	1417	1381	1323	1287	1229	1399	1305	57	403	500	880	1	1	11400000	151	7.57	0.26	12	0.08	175.00	5098.00	2670	20240111	-50.37	1021	20240805	29.77	2670	-50.37	20240111	1021	29.77	20240805	2670	-50.37	20240111	1021	29.77	20240805	0.02	N	073540	500	57 억	48448	N	N	N	N
55	20241121	110634	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1321	-24	5	-1.78	9638288	7244	18.19	1323	1345	1320	1748	942	1345	1330.52	0.42	-1627	1417	1381	1323	1287	1229	1399	1305	57	403	500	880	1	1	11400000	151	7.55	0.26	12	0.06	175.00	5098.00	2670	20240111	-50.52	1021	20240805	29.38	2670	-50.52	20240111	1021	29.38	20240805	2670	-50.52	20240111	1021	29.38	20240805	0.02	N	073540	500	57 억	48448	N	N	N	N
56	20241121	100637	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1337	-8	5	-0.59	4494726	3386	8.50	1323	1345	1320	1748	942	1345	1327.44	0.42	-605	1417	1381	1323	1287	1229	1399	1305	57	403	500	880	1	1	11400000	152	7.64	0.26	12	0.03	175.00	5098.00	2670	20240111	-49.93	1021	20240805	30.95	2670	-49.93	20240111	1021	30.95	20240805	2670	-49.93	20240111	1021	30.95	20240805	0.02	N	073540	500	57 억	48448	N	N	N	N
57	20241121	090636	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1338	-7	5	-0.52	3376278	2549	6.40	1323	1345	1323	1748	942	1345	1324.55	0.42	201	1417	1381	1323	1287	1229	1399	1305	57	403	500	880	1	1	11400000	153	7.65	0.26	12	0.02	175.00	5098.00	2670	20240111	-49.89	1021	20240805	31.05	2670	-49.89	20240111	1021	31.05	20240805	2670	-49.89	20240111	1021	31.05	20240805	0.02	N	073540	500	57 억	48448	N	N	N	N
58	20241120	160629	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1345	23	2	1.74	51294844	39005	134.19	1322	1359	1265	1718	926	1322	1315.08	0.43	-77	1366	1344	1303	1281	1240	1355	1292	57	396	500	870	1	1	11400000	153	7.69	0.26	12	0.34	175.00	5098.00	2670	20240111	-49.63	1021	20240805	31.73	2670	-49.63	20240111	1021	31.73	20240805	2670	-49.63	20240111	1021	31.73	20240805	0.02	N	073540	500	57 억	48525	N	N	N	N
59	20241120	150638	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1332	10	2	0.76	49569920	37728	129.80	1322	1333	1265	1718	926	1322	1313.88	0.43	59	1366	1344	1303	1281	1240	1355	1292	57	396	500	870	1	1	11400000	152	7.61	0.26	12	0.33	175.00	5098.00	2670	20240111	-50.11	1021	20240805	30.46	2670	-50.11	20240111	1021	30.46	20240805	2670	-50.11	20240111	1021	30.46	20240805	0.02	N	073540	500	57 억	48525	N	N	N	N
60	20241120	140639	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1313	-9	5	-0.68	49356134	37566	129.24	1322	1333	1265	1718	926	1322	1313.85	0.43	138	1366	1344	1303	1281	1240	1355	1292	57	396	500	870	1	1	11400000	150	7.50	0.26	12	0.33	175.00	5098.00	2670	20240111	-50.82	1021	20240805	28.60	2670	-50.82	20240111	1021	28.60	20240805	2670	-50.82	20240111	1021	28.60	20240805	0.02	N	073540	500	57 억	48525	N	N	N	N
61	20241120	130640	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1313	-9	5	-0.68	48471727	36886	126.90	1322	1333	1265	1718	926	1322	1314.10	0.43	138	1366	1344	1303	1281	1240	1355	1292	57	396	500	870	1	1	11400000	150	7.50	0.26	12	0.32	175.00	5098.00	2670	20240111	-50.82	1021	20240805	28.60	2670	-50.82	20240111	1021	28.60	20240805	2670	-50.82	20240111	1021	28.60	20240805	0.02	N	073540	500	57 억	48525	N	N	N	N
62	20241120	120639	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1301	-21	5	-1.59	48078537	36584	125.87	1322	1333	1265	1718	926	1322	1314.20	0.43	-34	1366	1344	1303	1281	1240	1355	1292	57	396	500	870	1	1	11400000	148	7.43	0.26	12	0.32	175.00	5098.00	2670	20240111	-51.27	1021	20240805	27.42	2670	-51.27	20240111	1021	27.42	20240805	2670	-51.27	20240111	1021	27.42	20240805	0.02	N	073540	500	57 억	48525	N	N	N	N
63	20241120	110641	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1277	-45	5	-3.40	36110023	27326	94.01	1322	1333	1265	1718	926	1322	1321.45	0.43	-325	1366	1344	1303	1281	1240	1355	1292	57	396	500	870	1	1	11400000	146	7.30	0.25	12	0.24	175.00	5098.00	2670	20240111	-52.17	1021	20240805	25.07	2670	-52.17	20240111	1021	25.07	20240805	2670	-52.17	20240111	1021	25.07	20240805	0.02	N	073540	500	57 억	48525	N	N	N	N
64	20241120	100640	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1278	-44	5	-3.33	36076760	27300	93.92	1322	1333	1265	1718	926	1322	1321.49	0.43	-325	1366	1344	1303	1281	1240	1355	1292	57	396	500	870	1	1	11400000	146	7.30	0.25	12	0.24	175.00	5098.00	2670	20240111	-52.13	1021	20240805	25.17	2670	-52.13	20240111	1021	25.17	20240805	2670	-52.13	20240111	1021	25.17	20240805	0.02	N	073540	500	57 억	48525	N	N	N	N
65	20241120	090639	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1322	0	3	0.00	11698213	8848	30.44	1322	1333	1322	1718	926	1322	1322.13	0.43	-257	1366	1344	1303	1281	1240	1355	1292	57	396	500	870	1	1	11400000	151	7.55	0.26	12	0.08	175.00	5098.00	2670	20240111	-50.49	1021	20240805	29.48	2670	-50.49	20240111	1021	29.48	20240805	2670	-50.49	20240111	1021	29.48	20240805	0.02	N	073540	500	57 억	48525	N	N	N	N
66	20241119	160605	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1322	62	2	4.92	37512724	29051	71.46	1285	1325	1262	1638	882	1260	1291.26	0.43	-796	1290	1275	1246	1231	1202	1282	1238	57	378	500	830	1	1	11400000	151	7.55	0.26	12	0.25	175.00	5098.00	2670	20240111	-50.49	1021	20240805	29.48	2670	-50.49	20240111	1021	29.48	20240805	2670	-50.49	20240111	1021	29.48	20240805	0.02	N	073540	500	57 억	49321	N	N	N	N
67	20241119	150614	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1310	50	2	3.97	35241000	27330	67.23	1285	1310	1262	1638	882	1260	1289.46	0.43	-492	1290	1275	1246	1231	1202	1282	1238	57	378	500	830	1	1	11400000	149	7.49	0.26	12	0.24	175.00	5098.00	2670	20240111	-50.94	1021	20240805	28.31	2670	-50.94	20240111	1021	28.31	20240805	2670	-50.94	20240111	1021	28.31	20240805	0.02	N	073540	500	57 억	49321	N	N	N	N
68	20241119	140614	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1278	18	2	1.43	11170988	8751	21.53	1285	1286	1262	1638	882	1260	1276.54	0.43	-586	1290	1275	1246	1231	1202	1282	1238	57	378	500	830	1	1	11400000	146	7.30	0.25	12	0.08	175.00	5098.00	2670	20240111	-52.13	1021	20240805	25.17	2670	-52.13	20240111	1021	25.17	20240805	2670	-52.13	20240111	1021	25.17	20240805	0.02	N	073540	500	57 억	49321	N	N	N	N
69	20241119	130615	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1278	18	2	1.43	10921059	8554	21.04	1285	1286	1262	1638	882	1260	1276.72	0.43	-586	1290	1275	1246	1231	1202	1282	1238	57	378	500	830	1	1	11400000	146	7.30	0.25	12	0.08	175.00	5098.00	2670	20240111	-52.13	1021	20240805	25.17	2670	-52.13	20240111	1021	25.17	20240805	2670	-52.13	20240111	1021	25.17	20240805	0.02	N	073540	500	57 억	49321	N	N	N	N
70	20241119	120609	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1278	18	2	1.43	10875054	8518	20.95	1285	1286	1262	1638	882	1260	1276.71	0.43	-586	1290	1275	1246	1231	1202	1282	1238	57	378	500	830	1	1	11400000	146	7.30	0.25	12	0.07	175.00	5098.00	2670	20240111	-52.13	1021	20240805	25.17	2670	-52.13	20240111	1021	25.17	20240805	2670	-52.13	20240111	1021	25.17	20240805	0.02	N	073540	500	57 억	49321	N	N	N	N
71	20241119	110616	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1278	18	2	1.43	6571914	5150	12.67	1285	1286	1262	1638	882	1260	1276.10	0.43	-586	1290	1275	1246	1231	1202	1282	1238	57	378	500	830	1	1	11400000	146	7.30	0.25	12	0.05	175.00	5098.00	2670	20240111	-52.13	1021	20240805	25.17	2670	-52.13	20240111	1021	25.17	20240805	2670	-52.13	20240111	1021	25.17	20240805	0.02	N	073540	500	57 억	49321	N	N	N	N
72	20241119	100633	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1263	3	2	0.24	4851636	3801	9.35	1285	1286	1262	1638	882	1260	1276.41	0.43	-186	1290	1275	1246	1231	1202	1282	1238	57	378	500	830	1	1	11400000	144	7.22	0.25	12	0.03	175.00	5098.00	2670	20240111	-52.70	1021	20240805	23.70	2670	-52.70	20240111	1021	23.70	20240805	2670	-52.70	20240111	1021	23.70	20240805	0.02	N	073540	500	57 억	49321	N	N	N	N
73	20241119	090627	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1284	24	2	1.90	4764429	3733	9.18	1285	1286	1262	1638	882	1260	1276.30	0.43	-180	1290	1275	1246	1231	1202	1282	1238	57	378	500	830	1	1	11400000	146	7.34	0.25	12	0.03	175.00	5098.00	2670	20240111	-51.91	1021	20240805	25.76	2670	-51.91	20240111	1021	25.76	20240805	2670	-51.91	20240111	1021	25.76	20240805	0.02	N	073540	500	57 억	49321	N	N	N	N
74	20241118	160608	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1260	35	2	2.86	50128811	40654	61.70	1229	1261	1217	1592	858	1225	1233.06	0.42	891	1279	1252	1221	1194	1163	1265	1207	57	367	500	800	1	1	11400000	144	7.20	0.25	12	0.36	175.00	5098.00	2670	20240111	-52.81	1021	20240805	23.41	2670	-52.81	20240111	1021	23.41	20240805	2670	-52.81	20240111	1021	23.41	20240805	0.05	N	073540	500	57 억	48430	N	N	N	N
75	20241118	150613	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1242	17	2	1.39	45523814	36990	56.14	1229	1261	1217	1592	858	1225	1230.71	0.42	891	1279	1252	1221	1194	1163	1265	1207	57	367	500	800	1	1	11400000	142	7.10	0.24	12	0.32	175.00	5098.00	2670	20240111	-53.48	1021	20240805	21.65	2670	-53.48	20240111	1021	21.65	20240805	2670	-53.48	20240111	1021	21.65	20240805	0.05	N	073540	500	57 억	48430	N	N	N	N
76	20241118	140617	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1244	19	2	1.55	38935081	31669	48.06	1229	1261	1217	1592	858	1225	1229.44	0.42	512	1279	1252	1221	1194	1163	1265	1207	57	367	500	800	1	1	11400000	142	7.11	0.24	12	0.28	175.00	5098.00	2670	20240111	-53.41	1021	20240805	21.84	2670	-53.41	20240111	1021	21.84	20240805	2670	-53.41	20240111	1021	21.84	20240805	0.05	N	073540	500	57 억	48430	N	N	N	N
77	20241118	130614	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1227	2	2	0.16	33988652	27639	41.95	1229	1261	1217	1592	858	1225	1229.74	0.42	512	1279	1252	1221	1194	1163	1265	1207	57	367	500	800	1	1	11400000	140	7.01	0.24	12	0.24	175.00	5098.00	2670	20240111	-54.04	1021	20240805	20.18	2670	-54.04	20240111	1021	20.18	20240805	2670	-54.04	20240111	1021	20.18	20240805	0.05	N	073540	500	57 억	48430	N	N	N	N
78	20241118	120616	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1225	0	3	0.00	24415596	19871	30.16	1229	1261	1217	1592	858	1225	1228.70	0.42	542	1279	1252	1221	1194	1163	1265	1207	57	367	500	800	1	1	11400000	140	7.00	0.24	12	0.17	175.00	5098.00	2670	20240111	-54.12	1021	20240805	19.98	2670	-54.12	20240111	1021	19.98	20240805	2670	-54.12	20240111	1021	19.98	20240805	0.05	N	073540	500	57 억	48430	N	N	N	N
79	20241118	110615	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1225	0	3	0.00	23883948	19437	29.50	1229	1261	1217	1592	858	1225	1228.79	0.42	544	1279	1252	1221	1194	1163	1265	1207	57	367	500	800	1	1	11400000	140	7.00	0.24	12	0.17	175.00	5098.00	2670	20240111	-54.12	1021	20240805	19.98	2670	-54.12	20240111	1021	19.98	20240805	2670	-54.12	20240111	1021	19.98	20240805	0.05	N	073540	500	57 억	48430	N	N	N	N
80	20241118	100610	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1225	0	3	0.00	23391585	19035	28.89	1229	1261	1217	1592	858	1225	1228.87	0.42	544	1279	1252	1221	1194	1163	1265	1207	57	367	500	800	1	1	11400000	140	7.00	0.24	12	0.17	175.00	5098.00	2670	20240111	-54.12	1021	20240805	19.98	2670	-54.12	20240111	1021	19.98	20240805	2670	-54.12	20240111	1021	19.98	20240805	0.05	N	073540	500	57 억	48430	N	N	N	N
81	20241118	090608	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1261	36	2	2.94	2951848	2367	3.59	1229	1261	1227	1592	858	1225	1247.08	0.42	-165	1279	1252	1221	1194	1163	1265	1207	57	367	500	800	1	1	11400000	144	7.21	0.25	12	0.02	175.00	5098.00	2670	20240111	-52.77	1021	20240805	23.51	2670	-52.77	20240111	1021	23.51	20240805	2670	-52.77	20240111	1021	23.51	20240805	0.05	N	073540	500	57 억	48430	N	N	N	N
82	20241115	160627	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1225	13	2	1.07	80286586	65885	550.79	1212	1248	1190	1575	849	1212	1218.59	0.42	329	1267	1239	1220	1192	1173	1230	1183	57	363	500	790	1	1	11400000	140	7.00	0.24	12	0.58	175.00	5098.00	2670	20240111	-54.12	1021	20240805	19.98	2670	-54.12	20240111	1021	19.98	20240805	2670	-54.12	20240111	1021	19.98	20240805	0.05	N	073540	500	57 억	48101	N	N	N	N
83	20241115	150644	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1228	16	2	1.32	72665786	59717	499.22	1212	1238	1190	1575	849	1212	1216.84	0.42	276	1267	1239	1220	1192	1173	1230	1183	57	363	500	790	1	1	11400000	140	7.02	0.24	12	0.52	175.00	5098.00	2670	20240111	-54.01	1021	20240805	20.27	2670	-54.01	20240111	1021	20.27	20240805	2670	-54.01	20240111	1021	20.27	20240805	0.05	N	073540	500	57 억	48101	N	N	N	N
84	20241115	140637	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1228	16	2	1.32	60308700	49670	415.23	1212	1238	1190	1575	849	1212	1214.19	0.42	243	1267	1239	1220	1192	1173	1230	1183	57	363	500	790	1	1	11400000	140	7.02	0.24	12	0.44	175.00	5098.00	2670	20240111	-54.01	1021	20240805	20.27	2670	-54.01	20240111	1021	20.27	20240805	2670	-54.01	20240111	1021	20.27	20240805	0.05	N	073540	500	57 억	48101	N	N	N	N
85	20241115	130637	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1215	3	2	0.25	38249424	31503	263.36	1212	1238	1190	1575	849	1212	1214.15	0.42	79	1267	1239	1220	1192	1173	1230	1183	57	363	500	790	1	1	11400000	139	6.94	0.24	12	0.28	175.00	5098.00	2670	20240111	-54.49	1021	20240805	19.00	2670	-54.49	20240111	1021	19.00	20240805	2670	-54.49	20240111	1021	19.00	20240805	0.05	N	073540	500	57 억	48101	N	N	N	N
86	20241115	120642	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1216	4	2	0.33	16336781	13453	112.46	1212	1238	1190	1575	849	1212	1214.36	0.42	-388	1267	1239	1220	1192	1173	1230	1183	57	363	500	790	1	1	11400000	139	6.95	0.24	12	0.12	175.00	5098.00	2670	20240111	-54.46	1021	20240805	19.10	2670	-54.46	20240111	1021	19.10	20240805	2670	-54.46	20240111	1021	19.10	20240805	0.05	N	073540	500	57 억	48101	N	N	N	N
87	20241115	110626	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1238	26	2	2.15	16312461	13433	112.30	1212	1238	1190	1575	849	1212	1214.36	0.42	-388	1267	1239	1220	1192	1173	1230	1183	57	363	500	790	1	1	11400000	141	7.07	0.24	12	0.12	175.00	5098.00	2670	20240111	-53.63	1021	20240805	21.25	2670	-53.63	20240111	1021	21.25	20240805	2670	-53.63	20240111	1021	21.25	20240805	0.05	N	073540	500	57 억	48101	N	N	N	N
88	20241115	100626	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1238	26	2	2.15	15996935	13178	110.17	1212	1238	1190	1575	849	1212	1213.91	0.42	-388	1267	1239	1220	1192	1173	1230	1183	57	363	500	790	1	1	11400000	141	7.07	0.24	12	0.12	175.00	5098.00	2670	20240111	-53.63	1021	20240805	21.25	2670	-53.63	20240111	1021	21.25	20240805	2670	-53.63	20240111	1021	21.25	20240805	0.05	N	073540	500	57 억	48101	N	N	N	N
89	20241115	090622	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1195	-17	5	-1.40	3598311	2988	24.98	1212	1212	1195	1575	849	1212	1204.25	0.42	0	1267	1239	1220	1192	1173	1230	1183	57	363	500	790	1	1	11400000	136	6.83	0.23	12	0.03	175.00	5098.00	2670	20240111	-55.24	1021	20240805	17.04	2670	-55.24	20240111	1021	17.04	20240805	2670	-55.24	20240111	1021	17.04	20240805	0.05	N	073540	500	57 억	48101	N	N	N	N
90	20241114	160621	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1225	-23	5	-1.84	13157374	10648	17.95	1248	1248	1216	1622	874	1248	1235.67	0.42	-150	1318	1283	1240	1205	1162	1261	1183	57	374	500	820	1	1	11400000	140	7.00	0.24	12	0.09	175.00	5098.00	2670	20240111	-54.12	1021	20240805	19.98	2670	-54.12	20240111	1021	19.98	20240805	2670	-54.12	20240111	1021	19.98	20240805	0.05	N	073540	500	57 억	48430	N	N	N	N
91	20241114	150624	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1245	-3	5	-0.24	11855425	9585	16.16	1248	1248	1216	1622	874	1248	1236.87	0.42	-79	1318	1283	1240	1205	1162	1261	1183	57	374	500	820	1	1	11400000	142	7.11	0.24	12	0.08	175.00	5098.00	2670	20240111	-53.37	1021	20240805	21.94	2670	-53.37	20240111	1021	21.94	20240805	2670	-53.37	20240111	1021	21.94	20240805	0.05	N	073540	500	57 억	48430	N	N	N	N
92	20241114	140619	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1246	-2	5	-0.16	11189444	9045	15.25	1248	1248	1216	1622	874	1248	1237.09	0.42	-79	1318	1283	1240	1205	1162	1261	1183	57	374	500	820	1	1	11400000	142	7.12	0.24	12	0.08	175.00	5098.00	2670	20240111	-53.33	1021	20240805	22.04	2670	-53.33	20240111	1021	22.04	20240805	2670	-53.33	20240111	1021	22.04	20240805	0.05	N	073540	500	57 억	48430	N	N	N	N
93	20241114	130620	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1246	-2	5	-0.16	11127159	8995	15.16	1248	1248	1216	1622	874	1248	1237.04	0.42	-78	1318	1283	1240	1205	1162	1261	1183	57	374	500	820	1	1	11400000	142	7.12	0.24	12	0.08	175.00	5098.00	2670	20240111	-53.33	1021	20240805	22.04	2670	-53.33	20240111	1021	22.04	20240805	2670	-53.33	20240111	1021	22.04	20240805	0.05	N	073540	500	57 억	48430	N	N	N	N
94	20241114	120620	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1232	-16	5	-1.28	10286583	8313	14.02	1248	1248	1232	1622	874	1248	1237.41	0.42	78	1318	1283	1240	1205	1162	1261	1183	57	374	500	820	1	1	11400000	140	7.04	0.24	12	0.07	175.00	5098.00	2670	20240111	-53.86	1021	20240805	20.67	2670	-53.86	20240111	1021	20.67	20240805	2670	-53.86	20240111	1021	20.67	20240805	0.05	N	073540	500	57 억	48430	N	N	N	N
95	20241114	110621	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1233	-15	5	-1.20	10231143	8268	13.94	1248	1248	1233	1622	874	1248	1237.44	0.42	123	1318	1283	1240	1205	1162	1261	1183	57	374	500	820	1	1	11400000	141	7.05	0.24	12	0.07	175.00	5098.00	2670	20240111	-53.82	1021	20240805	20.76	2670	-53.82	20240111	1021	20.76	20240805	2670	-53.82	20240111	1021	20.76	20240805	0.05	N	073540	500	57 억	48430	N	N	N	N
96	20241114	100639	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1235	-13	5	-1.04	5659540	4562	7.69	1248	1248	1235	1622	874	1248	1240.58	0.42	-15	1318	1283	1240	1205	1162	1261	1183	57	374	500	820	1	1	11400000	141	7.06	0.24	12	0.04	175.00	5098.00	2670	20240111	-53.75	1021	20240805	20.96	2670	-53.75	20240111	1021	20.96	20240805	2670	-53.75	20240111	1021	20.96	20240805	0.05	N	073540	500	57 억	48430	N	N	N	N
97	20241114	090615	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1248	0	3	0.00	0	0	0.00	0	0	0	1622	874	1248	0.00	0.42	0	1318	1283	1240	1205	1162	1261	1183	57	374	500	820	1	1	11400000	142	7.13	0.24	12	0.00	175.00	5098.00	2670	20240111	-53.26	1021	20240805	22.23	2670	-53.26	20240111	1021	22.23	20240805	2670	-53.26	20240111	1021	22.23	20240805	0.05	N	073540	500	57 억	48430	N	N	N	N
98	20241113	160343	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1248	-33	5	-2.58	73226253	59310	244.34	1270	1275	1197	1665	897	1281	1234.64	0.43	-206	1386	1333	1307	1254	1228	1320	1241	57	384	500	840	1	1	11400000	142	7.13	0.24	12	0.52	175.00	5098.00	2670	20240111	-53.26	1021	20240805	22.23	2670	-53.26	20240111	1021	22.23	20240805	2670	-53.26	20240111	1021	22.23	20240805	0.05	N	073540	500	57 억	48636	N	N	N	N
99	20241113	150406	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1236	-45	5	-3.51	67346309	54582	224.86	1270	1275	1197	1665	897	1281	1233.86	0.43	1305	1386	1333	1307	1254	1228	1320	1241	57	384	500	840	1	1	11400000	141	7.06	0.24	12	0.48	175.00	5098.00	2670	20240111	-53.71	1021	20240805	21.06	2670	-53.71	20240111	1021	21.06	20240805	2670	-53.71	20240111	1021	21.06	20240805	0.05	N	073540	500	57 억	48636	N	N	N	N
100	20241113	140402	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1214	-67	5	-5.23	42931611	34407	141.74	1270	1275	1210	1665	897	1281	1247.76	0.43	-362	1386	1333	1307	1254	1228	1320	1241	57	384	500	840	1	1	11400000	138	6.94	0.24	12	0.30	175.00	5098.00	2670	20240111	-54.53	1021	20240805	18.90	2670	-54.53	20240111	1021	18.90	20240805	2670	-54.53	20240111	1021	18.90	20240805	0.05	N	073540	500	57 억	48636	N	N	N	N
101	20241113	130359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1248	-33	5	-2.58	41290122	33064	136.21	1270	1275	1230	1665	897	1281	1248.79	0.43	-312	1386	1333	1307	1254	1228	1320	1241	57	384	500	840	1	1	11400000	142	7.13	0.24	12	0.29	175.00	5098.00	2670	20240111	-53.26	1021	20240805	22.23	2670	-53.26	20240111	1021	22.23	20240805	2670	-53.26	20240111	1021	22.23	20240805	0.05	N	073540	500	57 억	48636	N	N	N	N
102	20241113	120358	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1248	-33	5	-2.58	35920399	28730	118.36	1270	1275	1230	1665	897	1281	1250.27	0.43	-289	1386	1333	1307	1254	1228	1320	1241	57	384	500	840	1	1	11400000	142	7.13	0.24	12	0.25	175.00	5098.00	2670	20240111	-53.26	1021	20240805	22.23	2670	-53.26	20240111	1021	22.23	20240805	2670	-53.26	20240111	1021	22.23	20240805	0.05	N	073540	500	57 억	48636	N	N	N	N
103	20241113	110356	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1241	-40	5	-3.12	35423623	28331	116.71	1270	1275	1230	1665	897	1281	1250.35	0.43	-282	1386	1333	1307	1254	1228	1320	1241	57	384	500	840	1	1	11400000	141	7.09	0.24	12	0.25	175.00	5098.00	2670	20240111	-53.52	1021	20240805	21.55	2670	-53.52	20240111	1021	21.55	20240805	2670	-53.52	20240111	1021	21.55	20240805	0.05	N	073540	500	57 억	48636	N	N	N	N
104	20241113	100356	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1243	-38	5	-2.97	30513071	24377	100.42	1270	1275	1230	1665	897	1281	1251.72	0.43	-63	1386	1333	1307	1254	1228	1320	1241	57	384	500	840	1	1	11400000	142	7.10	0.24	12	0.21	175.00	5098.00	2670	20240111	-53.45	1021	20240805	21.74	2670	-53.45	20240111	1021	21.74	20240805	2670	-53.45	20240111	1021	21.74	20240805	0.05	N	073540	500	57 억	48636	N	N	N	N
105	20241113	090350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1242	-39	5	-3.04	3127926	2486	10.24	1270	1275	1242	1665	897	1281	1258.22	0.43	1048	1386	1333	1307	1254	1228	1320	1241	57	384	500	840	1	1	11400000	142	7.10	0.24	12	0.02	175.00	5098.00	2670	20240111	-53.48	1021	20240805	21.65	2670	-53.48	20240111	1021	21.65	20240805	2670	-53.48	20240111	1021	21.65	20240805	0.05	N	073540	500	57 억	48636	N	N	N	N
106	20241112	160559	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1281	-51	5	-3.83	32009306	24261	39.31	1332	1360	1281	1731	933	1332	1319.60	0.42	1244	1370	1351	1341	1322	1312	1346	1317	57	399	500	870	1	1	11400000	146	7.32	0.25	12	0.21	175.00	5098.00	2670	20240111	-52.02	1021	20240805	25.47	2670	-52.02	20240111	1021	25.47	20240805	2670	-52.02	20240111	1021	25.47	20240805	0.05	N	073540	500	57 억	47392	N	N	N	N
107	20241112	150603	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1281	-51	5	-3.83	31591031	23937	38.79	1332	1360	1281	1731	933	1332	1319.76	0.42	1281	1370	1351	1341	1322	1312	1346	1317	57	399	500	870	1	1	11400000	146	7.32	0.25	12	0.21	175.00	5098.00	2670	20240111	-52.02	1021	20240805	25.47	2670	-52.02	20240111	1021	25.47	20240805	2670	-52.02	20240111	1021	25.47	20240805	0.05	N	073540	500	57 억	47392	N	N	N	N
108	20241112	140611	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1313	-19	5	-1.43	28483720	21539	34.90	1332	1360	1306	1731	933	1332	1322.43	0.42	1293	1370	1351	1341	1322	1312	1346	1317	57	399	500	870	1	1	11400000	150	7.50	0.26	12	0.19	175.00	5098.00	2670	20240111	-50.82	1021	20240805	28.60	2670	-50.82	20240111	1021	28.60	20240805	2670	-50.82	20240111	1021	28.60	20240805	0.05	N	073540	500	57 억	47392	N	N	N	N
109	20241112	130606	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1319	-13	5	-0.98	27075387	20469	33.17	1332	1360	1313	1731	933	1332	1322.75	0.42	1333	1370	1351	1341	1322	1312	1346	1317	57	399	500	870	1	1	11400000	150	7.54	0.26	12	0.18	175.00	5098.00	2670	20240111	-50.60	1021	20240805	29.19	2670	-50.60	20240111	1021	29.19	20240805	2670	-50.60	20240111	1021	29.19	20240805	0.05	N	073540	500	57 억	47392	N	N	N	N
110	20241112	120606	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1320	-12	5	-0.90	26832988	20285	32.87	1332	1360	1313	1731	933	1332	1322.80	0.42	1333	1370	1351	1341	1322	1312	1346	1317	57	399	500	870	1	1	11400000	150	7.54	0.26	12	0.18	175.00	5098.00	2670	20240111	-50.56	1021	20240805	29.29	2670	-50.56	20240111	1021	29.29	20240805	2670	-50.56	20240111	1021	29.29	20240805	0.05	N	073540	500	57 억	47392	N	N	N	N
111	20241112	110604	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1320	-12	5	-0.90	26406628	19962	32.35	1332	1360	1313	1731	933	1332	1322.84	0.42	1333	1370	1351	1341	1322	1312	1346	1317	57	399	500	870	1	1	11400000	150	7.54	0.26	12	0.18	175.00	5098.00	2670	20240111	-50.56	1021	20240805	29.29	2670	-50.56	20240111	1021	29.29	20240805	2670	-50.56	20240111	1021	29.29	20240805	0.05	N	073540	500	57 억	47392	N	N	N	N
112	20241112	100603	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1320	-12	5	-0.90	24349700	18403	29.82	1332	1360	1313	1731	933	1332	1323.14	0.42	1442	1370	1351	1341	1322	1312	1346	1317	57	399	500	870	1	1	11400000	150	7.54	0.26	12	0.16	175.00	5098.00	2670	20240111	-50.56	1021	20240805	29.29	2670	-50.56	20240111	1021	29.29	20240805	2670	-50.56	20240111	1021	29.29	20240805	0.05	N	073540	500	57 억	47392	N	N	N	N
113	20241112	090602	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1332	0	3	0.00	3372624	2532	4.10	1332	1332	1332	1731	933	1332	1332.00	0.42	-302	1370	1351	1341	1322	1312	1346	1317	57	399	500	870	1	1	11400000	152	7.61	0.26	12	0.02	175.00	5098.00	2670	20240111	-50.11	1021	20240805	30.46	2670	-50.11	20240111	1021	30.46	20240805	2670	-50.11	20240111	1021	30.46	20240805	0.05	N	073540	500	57 억	47392	N	N	N	N
114	20241111	160559	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1332	-9	5	-0.67	82844082	61676	197.45	1342	1360	1331	1743	939	1341	1343.22	0.41	895	1366	1353	1329	1316	1292	1360	1323	57	402	500	880	1	1	11400000	152	7.61	0.26	12	0.54	175.00	5098.00	2670	20240111	-50.11	1021	20240805	30.46	2670	-50.11	20240111	1021	30.46	20240805	2670	-50.11	20240111	1021	30.46	20240805	0.05	N	073540	500	57 억	46497	N	N	N	N
115	20241111	150618	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1333	-8	5	-0.60	82115474	61129	195.69	1342	1360	1331	1743	939	1341	1343.31	0.41	1346	1366	1353	1329	1316	1292	1360	1323	57	402	500	880	1	1	11400000	152	7.62	0.26	12	0.54	175.00	5098.00	2670	20240111	-50.07	1021	20240805	30.56	2670	-50.07	20240111	1021	30.56	20240805	2670	-50.07	20240111	1021	30.56	20240805	0.05	N	073540	500	57 억	46497	N	N	N	N
116	20241111	140609	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1340	-1	5	-0.07	79351309	59056	189.06	1342	1360	1331	1743	939	1341	1343.66	0.41	1464	1366	1353	1329	1316	1292	1360	1323	57	402	500	880	1	1	11400000	153	7.66	0.26	12	0.52	175.00	5098.00	2670	20240111	-49.81	1021	20240805	31.24	2670	-49.81	20240111	1021	31.24	20240805	2670	-49.81	20240111	1021	31.24	20240805	0.05	N	073540	500	57 억	46497	N	N	N	N
117	20241111	130605	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1334	-7	5	-0.52	79223149	58960	188.75	1342	1360	1331	1743	939	1341	1343.68	0.41	1464	1366	1353	1329	1316	1292	1360	1323	57	402	500	880	1	1	11400000	152	7.62	0.26	12	0.52	175.00	5098.00	2670	20240111	-50.04	1021	20240805	30.66	2670	-50.04	20240111	1021	30.66	20240805	2670	-50.04	20240111	1021	30.66	20240805	0.05	N	073540	500	57 억	46497	N	N	N	N
118	20241111	120601	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1359	18	2	1.34	46767681	34814	111.45	1342	1360	1331	1743	939	1341	1343.36	0.41	-450	1366	1353	1329	1316	1292	1360	1323	57	402	500	880	1	1	11400000	155	7.77	0.27	12	0.31	175.00	5098.00	2670	20240111	-49.10	1021	20240805	33.10	2670	-49.10	20240111	1021	33.10	20240805	2670	-49.10	20240111	1021	33.10	20240805	0.05	N	073540	500	57 억	46497	N	N	N	N
119	20241111	110602	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1342	1	2	0.07	33538093	25009	80.06	1342	1349	1331	1743	939	1341	1341.04	0.41	-1164	1366	1353	1329	1316	1292	1360	1323	57	402	500	880	1	1	11400000	153	7.67	0.26	12	0.22	175.00	5098.00	2670	20240111	-49.74	1021	20240805	31.44	2670	-49.74	20240111	1021	31.44	20240805	2670	-49.74	20240111	1021	31.44	20240805	0.05	N	073540	500	57 억	46497	N	N	N	N
120	20241111	100559	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1343	2	2	0.15	29580052	22058	70.61	1342	1349	1331	1743	939	1341	1341.01	0.41	-147	1366	1353	1329	1316	1292	1360	1323	57	402	500	880	1	1	11400000	153	7.67	0.26	12	0.19	175.00	5098.00	2670	20240111	-49.70	1021	20240805	31.54	2670	-49.70	20240111	1021	31.54	20240805	2670	-49.70	20240111	1021	31.54	20240805	0.05	N	073540	500	57 억	46497	N	N	N	N
121	20241111	090557	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1349	8	2	0.60	1245511	928	2.97	1342	1349	1342	1743	939	1341	1342.15	0.41	-99	1366	1353	1329	1316	1292	1360	1323	57	402	500	880	1	1	11400000	154	7.71	0.26	12	0.01	175.00	5098.00	2670	20240111	-49.48	1021	20240805	32.13	2670	-49.48	20240111	1021	32.13	20240805	2670	-49.48	20240111	1021	32.13	20240805	0.05	N	073540	500	57 억	46497	N	N	N	N
122	20241108	160553	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1341	36	2	2.76	41266898	31193	132.40	1306	1342	1305	1696	914	1305	1322.86	0.40	741	1325	1314	1302	1291	1279	1320	1297	57	391	500	860	1	1	11400000	153	7.66	0.26	12	0.27	175.00	5098.00	2670	20240111	-49.78	1021	20240805	31.34	2670	-49.78	20240111	1021	31.34	20240805	2670	-49.78	20240111	1021	31.34	20240805	0.05	N	073540	500	57 억	45756	N	N	N	N
123	20241108	150600	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1331	26	2	1.99	40333677	30497	129.44	1306	1342	1305	1696	914	1305	1322.55	0.40	741	1325	1314	1302	1291	1279	1320	1297	57	391	500	860	1	1	11400000	152	7.61	0.26	12	0.27	175.00	5098.00	2670	20240111	-50.15	1021	20240805	30.36	2670	-50.15	20240111	1021	30.36	20240805	2670	-50.15	20240111	1021	30.36	20240805	0.05	N	073540	500	57 억	45756	N	N	N	N
124	20241108	140600	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1333	28	2	2.15	32872535	24903	105.70	1306	1342	1305	1696	914	1305	1320.02	0.40	741	1325	1314	1302	1291	1279	1320	1297	57	391	500	860	1	1	11400000	152	7.62	0.26	12	0.22	175.00	5098.00	2670	20240111	-50.07	1021	20240805	30.56	2670	-50.07	20240111	1021	30.56	20240805	2670	-50.07	20240111	1021	30.56	20240805	0.05	N	073540	500	57 억	45756	N	N	N	N
125	20241108	130600	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1341	36	2	2.76	30902380	23426	99.43	1306	1342	1305	1696	914	1305	1319.15	0.40	826	1325	1314	1302	1291	1279	1320	1297	57	391	500	860	1	1	11400000	153	7.66	0.26	12	0.21	175.00	5098.00	2670	20240111	-49.78	1021	20240805	31.34	2670	-49.78	20240111	1021	31.34	20240805	2670	-49.78	20240111	1021	31.34	20240805	0.05	N	073540	500	57 억	45756	N	N	N	N
126	20241108	120559	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1327	22	2	1.69	27000290	20484	86.94	1306	1342	1305	1696	914	1305	1318.12	0.40	826	1325	1314	1302	1291	1279	1320	1297	57	391	500	860	1	1	11400000	151	7.58	0.26	12	0.18	175.00	5098.00	2670	20240111	-50.30	1021	20240805	29.97	2670	-50.30	20240111	1021	29.97	20240805	2670	-50.30	20240111	1021	29.97	20240805	0.05	N	073540	500	57 억	45756	N	N	N	N
127	20241108	110559	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1341	36	2	2.76	25640081	19454	82.57	1306	1342	1305	1696	914	1305	1317.99	0.40	826	1325	1314	1302	1291	1279	1320	1297	57	391	500	860	1	1	11400000	153	7.66	0.26	12	0.17	175.00	5098.00	2670	20240111	-49.78	1021	20240805	31.34	2670	-49.78	20240111	1021	31.34	20240805	2670	-49.78	20240111	1021	31.34	20240805	0.05	N	073540	500	57 억	45756	N	N	N	N
128	20241108	100608	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1324	19	2	1.46	14926990	11409	48.43	1306	1324	1305	1696	914	1305	1308.35	0.40	465	1325	1314	1302	1291	1279	1320	1297	57	391	500	860	1	1	11400000	151	7.57	0.26	12	0.10	175.00	5098.00	2670	20240111	-50.41	1021	20240805	29.68	2670	-50.41	20240111	1021	29.68	20240805	2670	-50.41	20240111	1021	29.68	20240805	0.05	N	073540	500	57 억	45756	N	N	N	N
129	20241108	090553	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1308	3	2	0.23	10821239	8286	35.17	1306	1308	1305	1696	914	1305	1305.97	0.40	476	1325	1314	1302	1291	1279	1320	1297	57	391	500	860	1	1	11400000	149	7.47	0.26	12	0.07	175.00	5098.00	2670	20240111	-51.01	1021	20240805	28.11	2670	-51.01	20240111	1021	28.11	20240805	2670	-51.01	20240111	1021	28.11	20240805	0.05	N	073540	500	57 억	45756	N	N	N	N
130	20241107	160556	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1305	5	2	0.38	30576877	23560	222.20	1300	1313	1290	1690	910	1300	1297.83	0.40	138	1321	1310	1305	1294	1289	1308	1292	57	390	500	850	1	1	11400000	149	7.46	0.26	12	0.21	175.00	5098.00	2670	20240111	-51.12	1021	20240805	27.82	2670	-51.12	20240111	1021	27.82	20240805	2670	-51.12	20240111	1021	27.82	20240805	0.05	N	073540	500	57 억	45580	N	N	N	N
131	20241107	150556	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1310	10	2	0.77	29343652	22615	213.29	1300	1313	1290	1690	910	1300	1297.53	0.40	268	1321	1310	1305	1294	1289	1308	1292	57	390	500	850	1	1	11400000	149	7.49	0.26	12	0.20	175.00	5098.00	2670	20240111	-50.94	1021	20240805	28.31	2670	-50.94	20240111	1021	28.31	20240805	2670	-50.94	20240111	1021	28.31	20240805	0.05	N	073540	500	57 억	45580	N	N	N	N
132	20241107	140559	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1300	0	3	0.00	24957111	19264	181.68	1300	1300	1290	1690	910	1300	1295.53	0.40	120	1321	1310	1305	1294	1289	1308	1292	57	390	500	850	1	1	11400000	148	7.43	0.26	12	0.17	175.00	5098.00	2670	20240111	-51.31	1021	20240805	27.33	2670	-51.31	20240111	1021	27.33	20240805	2670	-51.31	20240111	1021	27.33	20240805	0.05	N	073540	500	57 억	45580	N	N	N	N
133	20241107	130600	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1300	0	3	0.00	12369292	9560	90.16	1300	1300	1290	1690	910	1300	1293.86	0.40	120	1321	1310	1305	1294	1289	1308	1292	57	390	500	850	1	1	11400000	148	7.43	0.26	12	0.08	175.00	5098.00	2670	20240111	-51.31	1021	20240805	27.33	2670	-51.31	20240111	1021	27.33	20240805	2670	-51.31	20240111	1021	27.33	20240805	0.05	N	073540	500	57 억	45580	N	N	N	N
134	20241107	120557	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1297	-3	5	-0.23	12282313	9493	89.53	1300	1300	1290	1690	910	1300	1293.83	0.40	120	1321	1310	1305	1294	1289	1308	1292	57	390	500	850	1	1	11400000	148	7.41	0.25	12	0.08	175.00	5098.00	2670	20240111	-51.42	1021	20240805	27.03	2670	-51.42	20240111	1021	27.03	20240805	2670	-51.42	20240111	1021	27.03	20240805	0.05	N	073540	500	57 억	45580	N	N	N	N
135	20241107	110556	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1291	-9	5	-0.69	12048426	9312	87.82	1300	1300	1290	1690	910	1300	1293.86	0.40	120	1321	1310	1305	1294	1289	1308	1292	57	390	500	850	1	1	11400000	147	7.38	0.25	12	0.08	175.00	5098.00	2670	20240111	-51.65	1021	20240805	26.44	2670	-51.65	20240111	1021	26.44	20240805	2670	-51.65	20240111	1021	26.44	20240805	0.05	N	073540	500	57 억	45580	N	N	N	N
136	20241107	100556	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1291	-9	5	-0.69	6094043	4699	44.32	1300	1300	1290	1690	910	1300	1296.88	0.40	120	1321	1310	1305	1294	1289	1308	1292	57	390	500	850	1	1	11400000	147	7.38	0.25	12	0.04	175.00	5098.00	2670	20240111	-51.65	1021	20240805	26.44	2670	-51.65	20240111	1021	26.44	20240805	2670	-51.65	20240111	1021	26.44	20240805	0.05	N	073540	500	57 억	45580	N	N	N	N
137	20241107	090556	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1297	-3	5	-0.23	4373160	3366	31.75	1300	1300	1291	1690	910	1300	1299.22	0.40	38	1321	1310	1305	1294	1289	1308	1292	57	390	500	850	1	1	11400000	148	7.41	0.25	12	0.03	175.00	5098.00	2670	20240111	-51.42	1021	20240805	27.03	2670	-51.42	20240111	1021	27.03	20240805	2670	-51.42	20240111	1021	27.03	20240805	0.05	N	073540	500	57 억	45580	N	N	N	N
138	20241106	160559	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1300	-13	5	-0.99	13868288	10603	72.27	1313	1316	1300	1706	920	1313	1307.96	0.40	-77	1379	1346	1308	1275	1237	1362	1291	57	393	500	860	1	1	11400000	148	7.43	0.26	12	0.09	175.00	5098.00	2670	20240111	-51.31	1021	20240805	27.33	2670	-51.31	20240111	1021	27.33	20240805	2670	-51.31	20240111	1021	27.33	20240805	0.05	N	073540	500	57 억	45620	N	N	N	N
139	20241106	150616	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1313	0	3	0.00	13486088	10309	70.27	1313	1316	1300	1706	920	1313	1308.19	0.40	-40	1379	1346	1308	1275	1237	1362	1291	57	393	500	860	1	1	11400000	150	7.50	0.26	12	0.09	175.00	5098.00	2670	20240111	-50.82	1021	20240805	28.60	2670	-50.82	20240111	1021	28.60	20240805	2670	-50.82	20240111	1021	28.60	20240805	0.05	N	073540	500	57 억	45620	N	N	N	N
140	20241106	140612	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1303	-10	5	-0.76	12948046	9896	67.45	1313	1316	1300	1706	920	1313	1308.41	0.40	-40	1379	1346	1308	1275	1237	1362	1291	57	393	500	860	1	1	11400000	149	7.45	0.26	12	0.09	175.00	5098.00	2670	20240111	-51.20	1021	20240805	27.62	2670	-51.20	20240111	1021	27.62	20240805	2670	-51.20	20240111	1021	27.62	20240805	0.05	N	073540	500	57 억	45620	N	N	N	N
141	20241106	130618	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1302	-11	5	-0.84	12905076	9863	67.23	1313	1316	1300	1706	920	1313	1308.43	0.40	-40	1379	1346	1308	1275	1237	1362	1291	57	393	500	860	1	1	11400000	148	7.44	0.26	12	0.09	175.00	5098.00	2670	20240111	-51.24	1021	20240805	27.52	2670	-51.24	20240111	1021	27.52	20240805	2670	-51.24	20240111	1021	27.52	20240805	0.05	N	073540	500	57 억	45620	N	N	N	N
142	20241106	120559	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1303	-10	5	-0.76	12850362	9821	66.94	1313	1316	1300	1706	920	1313	1308.46	0.40	-40	1379	1346	1308	1275	1237	1362	1291	57	393	500	860	1	1	11400000	149	7.45	0.26	12	0.09	175.00	5098.00	2670	20240111	-51.20	1021	20240805	27.62	2670	-51.20	20240111	1021	27.62	20240805	2670	-51.20	20240111	1021	27.62	20240805	0.05	N	073540	500	57 억	45620	N	N	N	N
143	20241106	110603	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1308	-5	5	-0.38	6480308	4937	33.65	1313	1316	1307	1706	920	1313	1312.60	0.40	-16	1379	1346	1308	1275	1237	1362	1291	57	393	500	860	1	1	11400000	149	7.47	0.26	12	0.04	175.00	5098.00	2670	20240111	-51.01	1021	20240805	28.11	2670	-51.01	20240111	1021	28.11	20240805	2670	-51.01	20240111	1021	28.11	20240805	0.05	N	073540	500	57 억	45620	N	N	N	N
144	20241106	100605	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1315	2	2	0.15	4666688	3554	24.22	1313	1316	1307	1706	920	1313	1313.08	0.40	80	1379	1346	1308	1275	1237	1362	1291	57	393	500	860	1	1	11400000	150	7.51	0.26	12	0.03	175.00	5098.00	2670	20240111	-50.75	1021	20240805	28.80	2670	-50.75	20240111	1021	28.80	20240805	2670	-50.75	20240111	1021	28.80	20240805	0.05	N	073540	500	57 억	45620	N	N	N	N
145	20241106	090602	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1307	-6	5	-0.46	3711887	2827	19.27	1313	1316	1307	1706	920	1313	1313.01	0.40	80	1379	1346	1308	1275	1237	1362	1291	57	393	500	860	1	1	11400000	149	7.47	0.26	12	0.02	175.00	5098.00	2670	20240111	-51.05	1021	20240805	28.01	2670	-51.05	20240111	1021	28.01	20240805	2670	-51.05	20240111	1021	28.01	20240805	0.05	N	073540	500	57 억	45620	N	N	N	N
146	20241105	160545	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1313	43	2	3.39	18773807	14321	83.55	1270	1341	1270	1651	889	1270	1310.93	0.41	-807	1320	1294	1273	1247	1226	1308	1261	57	381	500	830	1	1	11400000	150	7.50	0.26	12	0.13	175.00	5098.00	2670	20240111	-50.82	1021	20240805	28.60	2670	-50.82	20240111	1021	28.60	20240805	2670	-50.82	20240111	1021	28.60	20240805	0.05	N	073540	500	57 억	46427	N	N	N	N
147	20241105	150556	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1323	53	2	4.17	18595243	14186	82.76	1270	1341	1270	1651	889	1270	1310.82	0.41	-807	1320	1294	1273	1247	1226	1308	1261	57	381	500	830	1	1	11400000	151	7.56	0.26	12	0.12	175.00	5098.00	2670	20240111	-50.45	1021	20240805	29.58	2670	-50.45	20240111	1021	29.58	20240805	2670	-50.45	20240111	1021	29.58	20240805	0.05	N	073540	500	57 억	46427	N	N	N	N
148	20241105	140553	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1324	54	2	4.25	17185362	13121	76.55	1270	1341	1270	1651	889	1270	1309.76	0.41	-807	1320	1294	1273	1247	1226	1308	1261	57	381	500	830	1	1	11400000	151	7.57	0.26	12	0.12	175.00	5098.00	2670	20240111	-50.41	1021	20240805	29.68	2670	-50.41	20240111	1021	29.68	20240805	2670	-50.41	20240111	1021	29.68	20240805	0.05	N	073540	500	57 억	46427	N	N	N	N
149	20241105	130555	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1325	55	2	4.33	16827104	12849	74.96	1270	1341	1270	1651	889	1270	1309.60	0.41	-807	1320	1294	1273	1247	1226	1308	1261	57	381	500	830	1	1	11400000	151	7.57	0.26	12	0.11	175.00	5098.00	2670	20240111	-50.37	1021	20240805	29.77	2670	-50.37	20240111	1021	29.77	20240805	2670	-50.37	20240111	1021	29.77	20240805	0.05	N	073540	500	57 억	46427	N	N	N	N
150	20241105	120550	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1324	54	2	4.25	15846662	12109	70.64	1270	1341	1270	1651	889	1270	1308.67	0.41	-795	1320	1294	1273	1247	1226	1308	1261	57	381	500	830	1	1	11400000	151	7.57	0.26	12	0.11	175.00	5098.00	2670	20240111	-50.41	1021	20240805	29.68	2670	-50.41	20240111	1021	29.68	20240805	2670	-50.41	20240111	1021	29.68	20240805	0.05	N	073540	500	57 억	46427	N	N	N	N
151	20241105	110542	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1328	58	2	4.57	15797639	12072	70.43	1270	1341	1270	1651	889	1270	1308.62	0.41	-795	1320	1294	1273	1247	1226	1308	1261	57	381	500	830	1	1	11400000	151	7.59	0.26	12	0.11	175.00	5098.00	2670	20240111	-50.26	1021	20240805	30.07	2670	-50.26	20240111	1021	30.07	20240805	2670	-50.26	20240111	1021	30.07	20240805	0.05	N	073540	500	57 억	46427	N	N	N	N
152	20241105	100551	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1309	39	2	3.07	15763112	12046	70.28	1270	1341	1270	1651	889	1270	1308.58	0.41	-795	1320	1294	1273	1247	1226	1308	1261	57	381	500	830	1	1	11400000	149	7.48	0.26	12	0.11	175.00	5098.00	2670	20240111	-50.97	1021	20240805	28.21	2670	-50.97	20240111	1021	28.21	20240805	2670	-50.97	20240111	1021	28.21	20240805	0.05	N	073540	500	57 억	46427	N	N	N	N
153	20241105	090548	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1320	50	2	3.94	5541524	4340	25.32	1270	1320	1270	1651	889	1270	1276.85	0.41	352	1320	1294	1273	1247	1226	1308	1261	57	381	500	830	1	1	11400000	150	7.54	0.26	12	0.04	175.00	5098.00	2670	20240111	-50.56	1021	20240805	29.29	2670	-50.56	20240111	1021	29.29	20240805	2670	-50.56	20240111	1021	29.29	20240805	0.05	N	073540	500	57 억	46427	N	N	N	N
154	20241104	160545	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1270	18	2	1.44	21841277	17141	123.00	1252	1299	1252	1627	877	1252	1274.21	0.41	-47	1366	1308	1280	1222	1194	1295	1209	57	375	500	820	1	1	11400000	145	7.26	0.25	12	0.15	175.00	5098.00	2670	20240111	-52.43	1021	20240805	24.39	2670	-52.43	20240111	1021	24.39	20240805	2670	-52.43	20240111	1021	24.39	20240805	0.05	N	073540	500	57 억	46474	N	N	N	N
155	20241104	150554	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1280	28	2	2.24	21281007	16700	119.83	1252	1299	1252	1627	877	1252	1274.31	0.41	-44	1366	1308	1280	1222	1194	1295	1209	57	375	500	820	1	1	11400000	146	7.31	0.25	12	0.15	175.00	5098.00	2670	20240111	-52.06	1021	20240805	25.37	2670	-52.06	20240111	1021	25.37	20240805	2670	-52.06	20240111	1021	25.37	20240805	0.05	N	073540	500	57 억	46474	N	N	N	N
156	20241104	140546	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1283	31	2	2.48	21234845	16664	119.58	1252	1299	1252	1627	877	1252	1274.29	0.41	-17	1366	1308	1280	1222	1194	1295	1209	57	375	500	820	1	1	11400000	146	7.33	0.25	12	0.15	175.00	5098.00	2670	20240111	-51.95	1021	20240805	25.66	2670	-51.95	20240111	1021	25.66	20240805	2670	-51.95	20240111	1021	25.66	20240805	0.05	N	073540	500	57 억	46474	N	N	N	N
157	20241104	130533	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1288	36	2	2.88	21209177	16644	119.43	1252	1299	1252	1627	877	1252	1274.28	0.41	-1	1366	1308	1280	1222	1194	1295	1209	57	375	500	820	1	1	11400000	147	7.36	0.25	12	0.15	175.00	5098.00	2670	20240111	-51.76	1021	20240805	26.15	2670	-51.76	20240111	1021	26.15	20240805	2670	-51.76	20240111	1021	26.15	20240805	0.05	N	073540	500	57 억	46474	N	N	N	N
158	20241104	120538	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1290	38	2	3.04	20115745	15782	113.25	1252	1299	1252	1627	877	1252	1274.60	0.41	-77	1366	1308	1280	1222	1194	1295	1209	57	375	500	820	1	1	11400000	147	7.37	0.25	12	0.14	175.00	5098.00	2670	20240111	-51.69	1021	20240805	26.35	2670	-51.69	20240111	1021	26.35	20240805	2670	-51.69	20240111	1021	26.35	20240805	0.05	N	073540	500	57 억	46474	N	N	N	N
159	20241104	110535	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1282	30	2	2.40	18699118	14669	105.26	1252	1299	1252	1627	877	1252	1274.74	0.41	-140	1366	1308	1280	1222	1194	1295	1209	57	375	500	820	1	1	11400000	146	7.33	0.25	12	0.13	175.00	5098.00	2670	20240111	-51.99	1021	20240805	25.56	2670	-51.99	20240111	1021	25.56	20240805	2670	-51.99	20240111	1021	25.56	20240805	0.05	N	073540	500	57 억	46474	N	N	N	N
160	20241104	100529	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1294	42	2	3.35	11121023	8817	63.27	1252	1295	1252	1627	877	1252	1261.32	0.41	203	1366	1308	1280	1222	1194	1295	1209	57	375	500	820	1	1	11400000	148	7.39	0.25	12	0.08	175.00	5098.00	2670	20240111	-51.54	1021	20240805	26.74	2670	-51.54	20240111	1021	26.74	20240805	2670	-51.54	20240111	1021	26.74	20240805	0.05	N	073540	500	57 억	46474	N	N	N	N
161	20241104	090534	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1278	26	2	2.08	7319796	5840	41.91	1252	1278	1252	1627	877	1252	1253.39	0.41	247	1366	1308	1280	1222	1194	1295	1209	57	375	500	820	1	1	11400000	146	7.30	0.25	12	0.05	175.00	5098.00	2670	20240111	-52.13	1021	20240805	25.17	2670	-52.13	20240111	1021	25.17	20240805	2670	-52.13	20240111	1021	25.17	20240805	0.05	N	073540	500	57 억	46474	N	N	N	N
162	20241101	160517	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1252	-38	5	-2.95	17813472	13736	29.71	1290	1338	1252	1677	903	1290	1296.85	0.42	-936	1298	1293	1285	1280	1272	1296	1283	57	387	500	850	1	1	11400000	143	7.15	0.25	12	0.12	175.00	5098.00	2670	20240111	-53.11	1021	20240805	22.62	2670	-53.11	20240111	1021	22.62	20240805	2670	-53.11	20240111	1021	22.62	20240805	0.05	N	073540	500	57 억	47410	N	N	N	N
163	20241101	150530	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1295	5	2	0.39	16607729	12774	27.63	1290	1338	1285	1677	903	1290	1300.12	0.42	13	1298	1293	1285	1280	1272	1296	1283	57	387	500	850	1	1	11400000	148	7.40	0.25	12	0.11	175.00	5098.00	2670	20240111	-51.50	1021	20240805	26.84	2670	-51.50	20240111	1021	26.84	20240805	2670	-51.50	20240111	1021	26.84	20240805	0.05	N	073540	500	57 억	47410	N	N	N	N
164	20241101	140517	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1295	5	2	0.39	16040654	12336	26.68	1290	1338	1285	1677	903	1290	1300.31	0.42	13	1298	1293	1285	1280	1272	1296	1283	57	387	500	850	1	1	11400000	148	7.40	0.25	12	0.11	175.00	5098.00	2670	20240111	-51.50	1021	20240805	26.84	2670	-51.50	20240111	1021	26.84	20240805	2670	-51.50	20240111	1021	26.84	20240805	0.05	N	073540	500	57 억	47410	N	N	N	N
165	20241101	130616	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1310	20	2	1.55	11982780	9194	19.88	1290	1338	1285	1677	903	1290	1303.33	0.42	-843	1298	1293	1285	1280	1272	1296	1283	57	387	500	850	1	1	11400000	149	7.49	0.26	12	0.08	175.00	5098.00	2670	20240111	-50.94	1021	20240805	28.31	2670	-50.94	20240111	1021	28.31	20240805	2670	-50.94	20240111	1021	28.31	20240805	0.05	N	073540	500	57 억	47410	N	N	N	N
166	20241101	120616	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1311	21	2	1.63	11809831	9062	19.60	1290	1338	1285	1677	903	1290	1303.23	0.42	-822	1298	1293	1285	1280	1272	1296	1283	57	387	500	850	1	1	11400000	149	7.49	0.26	12	0.08	175.00	5098.00	2670	20240111	-50.90	1021	20240805	28.40	2670	-50.90	20240111	1021	28.40	20240805	2670	-50.90	20240111	1021	28.40	20240805	0.05	N	073540	500	57 억	47410	N	N	N	N
167	20241101	110614	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1309	19	2	1.47	9337584	7178	15.52	1290	1338	1285	1677	903	1290	1300.86	0.42	-977	1298	1293	1285	1280	1272	1296	1283	57	387	500	850	1	1	11400000	149	7.48	0.26	12	0.06	175.00	5098.00	2670	20240111	-50.97	1021	20240805	28.21	2670	-50.97	20240111	1021	28.21	20240805	2670	-50.97	20240111	1021	28.21	20240805	0.05	N	073540	500	57 억	47410	N	N	N	N
168	20241101	100615	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1308	18	2	1.40	6975509	5360	11.59	1290	1338	1285	1677	903	1290	1301.40	0.42	-971	1298	1293	1285	1280	1272	1296	1283	57	387	500	850	1	1	11400000	149	7.47	0.26	12	0.05	175.00	5098.00	2670	20240111	-51.01	1021	20240805	28.11	2670	-51.01	20240111	1021	28.11	20240805	2670	-51.01	20240111	1021	28.11	20240805	0.05	N	073540	500	57 억	47410	N	N	N	N
169	20241101	090614	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1316	26	2	2.02	4729180	3667	7.93	1290	1316	1285	1677	903	1290	1289.66	0.42	-82	1298	1293	1285	1280	1272	1296	1283	57	387	500	850	1	1	11400000	150	7.52	0.26	12	0.03	175.00	5098.00	2670	20240111	-50.71	1021	20240805	28.89	2670	-50.71	20240111	1021	28.89	20240805	2670	-50.71	20240111	1021	28.89	20240805	0.05	N	073540	500	57 억	47410	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History