KissMeData/052710/price/prices-20241101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

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

72 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	160554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3090	-80	5	-2.52	264974510	86196	181.96	3165	3180	3025	4120	2220	3170	3074.09	1.62	-24886	3313	3241	3198	3126	3083	3220	3105	73	950	500	2210	5	1	14615109	452	-3.07	0.27	12	0.59	-1005.00	11290.00	9340	20240215	-66.92	3020	20241115	2.32	9340	-66.92	20240215	3020	2.32	20241115	9340	-66.92	20240215	3020	2.32	20241115	0.34	N	052710	500	73 억	236397	N	N	N	N
3	20241129	150606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3090	-80	5	-2.52	254526475	82813	174.82	3165	3180	3025	4120	2220	3170	3073.51	1.62	-22958	3313	3241	3198	3126	3083	3220	3105	73	950	500	2210	5	1	14615109	452	-3.07	0.27	12	0.57	-1005.00	11290.00	9340	20240215	-66.92	3020	20241115	2.32	9340	-66.92	20240215	3020	2.32	20241115	9340	-66.92	20240215	3020	2.32	20241115	0.34	N	052710	500	73 억	236397	N	N	N	N
4	20241129	140606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3100	-70	5	-2.21	238490520	77607	163.83	3165	3180	3025	4120	2220	3170	3073.05	1.62	-21998	3313	3241	3198	3126	3083	3220	3105	73	950	500	2210	5	1	14615109	453	-3.08	0.27	12	0.53	-1005.00	11290.00	9340	20240215	-66.81	3020	20241115	2.65	9340	-66.81	20240215	3020	2.65	20241115	9340	-66.81	20240215	3020	2.65	20241115	0.34	N	052710	500	73 억	236397	N	N	N	N
5	20241129	130606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3060	-110	5	-3.47	198977975	64791	136.78	3165	3165	3025	4120	2220	3170	3071.07	1.62	-18261	3313	3241	3198	3126	3083	3220	3105	73	950	500	2210	5	1	14615109	447	-3.04	0.27	12	0.44	-1005.00	11290.00	9340	20240215	-67.24	3020	20241115	1.32	9340	-67.24	20240215	3020	1.32	20241115	9340	-67.24	20240215	3020	1.32	20241115	0.34	N	052710	500	73 억	236397	N	N	N	N
6	20241129	120607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3070	-100	5	-3.15	174365355	56774	119.85	3165	3165	3025	4120	2220	3170	3071.22	1.62	-20953	3313	3241	3198	3126	3083	3220	3105	73	950	500	2210	5	1	14615109	449	-3.05	0.27	12	0.39	-1005.00	11290.00	9340	20240215	-67.13	3020	20241115	1.66	9340	-67.13	20240215	3020	1.66	20241115	9340	-67.13	20240215	3020	1.66	20241115	0.34	N	052710	500	73 억	236397	N	N	N	N
7	20241129	110607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3055	-115	5	-3.63	139304605	45345	95.73	3165	3165	3035	4120	2220	3170	3072.11	1.62	-19340	3313	3241	3198	3126	3083	3220	3105	73	950	500	2210	5	1	14615109	446	-3.04	0.27	12	0.31	-1005.00	11290.00	9340	20240215	-67.29	3020	20241115	1.16	9340	-67.29	20240215	3020	1.16	20241115	9340	-67.29	20240215	3020	1.16	20241115	0.34	N	052710	500	73 억	236397	N	N	N	N
8	20241129	100606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3065	-105	5	-3.31	90675615	29414	62.09	3165	3165	3045	4120	2220	3170	3082.74	1.62	-17229	3313	3241	3198	3126	3083	3220	3105	73	950	500	2210	5	1	14615109	448	-3.05	0.27	12	0.20	-1005.00	11290.00	9340	20240215	-67.18	3020	20241115	1.49	9340	-67.18	20240215	3020	1.49	20241115	9340	-67.18	20240215	3020	1.49	20241115	0.34	N	052710	500	73 억	236397	N	N	N	N
9	20241129	090606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3120	-50	5	-1.58	4277140	1364	2.88	3165	3165	3120	4120	2220	3170	3135.73	1.62	-457	3313	3241	3198	3126	3083	3220	3105	73	950	500	2210	5	1	14615109	456	-3.10	0.28	12	0.01	-1005.00	11290.00	9340	20240215	-66.60	3020	20241115	3.31	9340	-66.60	20240215	3020	3.31	20241115	9340	-66.60	20240215	3020	3.31	20241115	0.34	N	052710	500	73 억	236397	N	N	N	N
10	20241128	160600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3170	-80	5	-2.46	150809955	47248	110.66	3245	3270	3155	4225	2275	3250	3191.89	1.62	-426	3410	3330	3285	3205	3160	3307	3182	73	975	500	2270	5	1	14615109	463	-3.15	0.28	12	0.32	-1005.00	11290.00	9340	20240215	-66.06	3020	20241115	4.97	9340	-66.06	20240215	3020	4.97	20241115	9340	-66.06	20240215	3020	4.97	20241115	0.34	N	052710	500	73 억	236800	N	N	N	N
11	20241128	150609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3170	-80	5	-2.46	145493490	45573	106.74	3245	3270	3155	4225	2275	3250	3192.54	1.62	65	3410	3330	3285	3205	3160	3307	3182	73	975	500	2270	5	1	14615109	463	-3.15	0.28	12	0.31	-1005.00	11290.00	9340	20240215	-66.06	3020	20241115	4.97	9340	-66.06	20240215	3020	4.97	20241115	9340	-66.06	20240215	3020	4.97	20241115	0.34	N	052710	500	73 억	236800	N	N	N	N
12	20241128	140609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3170	-80	5	-2.46	126418925	39541	92.61	3245	3270	3160	4225	2275	3250	3197.16	1.62	1584	3410	3330	3285	3205	3160	3307	3182	73	975	500	2270	5	1	14615109	463	-3.15	0.28	12	0.27	-1005.00	11290.00	9340	20240215	-66.06	3020	20241115	4.97	9340	-66.06	20240215	3020	4.97	20241115	9340	-66.06	20240215	3020	4.97	20241115	0.34	N	052710	500	73 억	236800	N	N	N	N
13	20241128	130606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3185	-65	5	-2.00	88838670	27700	64.88	3245	3270	3180	4225	2275	3250	3207.17	1.62	-21	3410	3330	3285	3205	3160	3307	3182	73	975	500	2270	5	1	14615109	465	-3.17	0.28	12	0.19	-1005.00	11290.00	9340	20240215	-65.90	3020	20241115	5.46	9340	-65.90	20240215	3020	5.46	20241115	9340	-65.90	20240215	3020	5.46	20241115	0.34	N	052710	500	73 억	236800	N	N	N	N
14	20241128	120609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3190	-60	5	-1.85	76516810	23836	55.83	3245	3270	3180	4225	2275	3250	3210.14	1.62	630	3410	3330	3285	3205	3160	3307	3182	73	975	500	2270	5	1	14615109	466	-3.17	0.28	12	0.16	-1005.00	11290.00	9340	20240215	-65.85	3020	20241115	5.63	9340	-65.85	20240215	3020	5.63	20241115	9340	-65.85	20240215	3020	5.63	20241115	0.34	N	052710	500	73 억	236800	N	N	N	N
15	20241128	110611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3205	-45	5	-1.38	54793120	17046	39.93	3245	3270	3180	4225	2275	3250	3214.43	1.62	594	3410	3330	3285	3205	3160	3307	3182	73	975	500	2270	5	1	14615109	468	-3.19	0.28	12	0.12	-1005.00	11290.00	9340	20240215	-65.69	3020	20241115	6.13	9340	-65.69	20240215	3020	6.13	20241115	9340	-65.69	20240215	3020	6.13	20241115	0.34	N	052710	500	73 억	236800	N	N	N	N
16	20241128	100609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3225	-25	5	-0.77	39771200	12357	28.94	3245	3270	3180	4225	2275	3250	3218.52	1.62	1480	3410	3330	3285	3205	3160	3307	3182	73	975	500	2270	5	1	14615109	471	-3.21	0.29	12	0.08	-1005.00	11290.00	9340	20240215	-65.47	3020	20241115	6.79	9340	-65.47	20240215	3020	6.79	20241115	9340	-65.47	20240215	3020	6.79	20241115	0.34	N	052710	500	73 억	236800	N	N	N	N
17	20241128	090608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3185	-65	5	-2.00	9994985	3118	7.30	3245	3245	3180	4225	2275	3250	3205.58	1.62	-2378	3410	3330	3285	3205	3160	3307	3182	73	975	500	2270	5	1	14615109	465	-3.17	0.28	12	0.02	-1005.00	11290.00	9340	20240215	-65.90	3020	20241115	5.46	9340	-65.90	20240215	3020	5.46	20241115	9340	-65.90	20240215	3020	5.46	20241115	0.34	N	052710	500	73 억	236800	N	N	N	N
18	20241127	160554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3250	-110	5	-3.27	139040460	42627	150.91	3365	3365	3240	4365	2355	3360	3261.79	1.59	3766	3536	3447	3391	3302	3246	3420	3275	73	1005	500	2350	5	1	14615109	475	-3.23	0.29	12	0.29	-1005.00	11290.00	9340	20240215	-65.20	3020	20241115	7.62	9340	-65.20	20240215	3020	7.62	20241115	9340	-65.20	20240215	3020	7.62	20241115	0.34	N	052710	500	73 억	232906	N	N	N	N
19	20241127	150604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3250	-110	5	-3.27	129890510	39813	140.95	3365	3365	3240	4365	2355	3360	3262.52	1.59	4959	3536	3447	3391	3302	3246	3420	3275	73	1005	500	2350	5	1	14615109	475	-3.23	0.29	12	0.27	-1005.00	11290.00	9340	20240215	-65.20	3020	20241115	7.62	9340	-65.20	20240215	3020	7.62	20241115	9340	-65.20	20240215	3020	7.62	20241115	0.34	N	052710	500	73 억	232906	N	N	N	N
20	20241127	140604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3255	-105	5	-3.12	115548530	35398	125.32	3365	3365	3240	4365	2355	3360	3264.27	1.59	4869	3536	3447	3391	3302	3246	3420	3275	73	1005	500	2350	5	1	14615109	476	-3.24	0.29	12	0.24	-1005.00	11290.00	9340	20240215	-65.15	3020	20241115	7.78	9340	-65.15	20240215	3020	7.78	20241115	9340	-65.15	20240215	3020	7.78	20241115	0.34	N	052710	500	73 억	232906	N	N	N	N
21	20241127	130559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3250	-110	5	-3.27	100994790	30925	109.48	3365	3365	3240	4365	2355	3360	3265.80	1.59	5075	3536	3447	3391	3302	3246	3420	3275	73	1005	500	2350	5	1	14615109	475	-3.23	0.29	12	0.21	-1005.00	11290.00	9340	20240215	-65.20	3020	20241115	7.62	9340	-65.20	20240215	3020	7.62	20241115	9340	-65.20	20240215	3020	7.62	20241115	0.34	N	052710	500	73 억	232906	N	N	N	N
22	20241127	120604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3265	-95	5	-2.83	82486685	25230	89.32	3365	3365	3245	4365	2355	3360	3269.39	1.59	3725	3536	3447	3391	3302	3246	3420	3275	73	1005	500	2350	5	1	14615109	477	-3.25	0.29	12	0.17	-1005.00	11290.00	9340	20240215	-65.04	3020	20241115	8.11	9340	-65.04	20240215	3020	8.11	20241115	9340	-65.04	20240215	3020	8.11	20241115	0.34	N	052710	500	73 억	232906	N	N	N	N
23	20241127	110604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3255	-105	5	-3.12	73730010	22546	79.82	3365	3365	3245	4365	2355	3360	3270.20	1.59	3445	3536	3447	3391	3302	3246	3420	3275	73	1005	500	2350	5	1	14615109	476	-3.24	0.29	12	0.15	-1005.00	11290.00	9340	20240215	-65.15	3020	20241115	7.78	9340	-65.15	20240215	3020	7.78	20241115	9340	-65.15	20240215	3020	7.78	20241115	0.34	N	052710	500	73 억	232906	N	N	N	N
24	20241127	100604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3275	-85	5	-2.53	35769965	10885	38.54	3365	3365	3255	4365	2355	3360	3286.17	1.59	-2286	3536	3447	3391	3302	3246	3420	3275	73	1005	500	2350	5	1	14615109	479	-3.26	0.29	12	0.07	-1005.00	11290.00	9340	20240215	-64.94	3020	20241115	8.44	9340	-64.94	20240215	3020	8.44	20241115	9340	-64.94	20240215	3020	8.44	20241115	0.34	N	052710	500	73 억	232906	N	N	N	N
25	20241127	090600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3330	-30	5	-0.89	2740015	819	2.90	3365	3365	3325	4365	2355	3360	3345.56	1.59	-108	3536	3447	3391	3302	3246	3420	3275	73	1005	500	2350	5	1	14615109	487	-3.31	0.29	12	0.01	-1005.00	11290.00	9340	20240215	-64.35	3020	20241115	10.26	9340	-64.35	20240215	3020	10.26	20241115	9340	-64.35	20240215	3020	10.26	20241115	0.34	N	052710	500	73 억	232906	N	N	N	N
26	20241126	160557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3360	-40	5	-1.18	95713630	28235	144.55	3405	3480	3335	4420	2380	3400	3389.89	1.61	-2127	3543	3471	3433	3361	3323	3452	3342	73	1020	500	2380	5	1	14615109	491	-3.34	0.30	12	0.19	-1005.00	11290.00	9340	20240215	-64.03	3020	20241115	11.26	9340	-64.03	20240215	3020	11.26	20241115	9340	-64.03	20240215	3020	11.26	20241115	0.34	N	052710	500	73 억	235033	N	N	N	N
27	20241126	150600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3365	-35	5	-1.03	89209300	26293	134.61	3405	3480	3340	4420	2380	3400	3392.89	1.61	-2370	3543	3471	3433	3361	3323	3452	3342	73	1020	500	2380	5	1	14615109	492	-3.35	0.30	12	0.18	-1005.00	11290.00	9340	20240215	-63.97	3020	20241115	11.42	9340	-63.97	20240215	3020	11.42	20241115	9340	-63.97	20240215	3020	11.42	20241115	0.34	N	052710	500	73 억	235033	N	N	N	N
28	20241126	140558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3345	-55	5	-1.62	84036670	24749	126.70	3405	3480	3340	4420	2380	3400	3395.56	1.61	-2891	3543	3471	3433	3361	3323	3452	3342	73	1020	500	2380	5	1	14615109	489	-3.33	0.30	12	0.17	-1005.00	11290.00	9340	20240215	-64.19	3020	20241115	10.76	9340	-64.19	20240215	3020	10.76	20241115	9340	-64.19	20240215	3020	10.76	20241115	0.34	N	052710	500	73 억	235033	N	N	N	N
29	20241126	130558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3380	-20	5	-0.59	73407895	21577	110.46	3405	3480	3360	4420	2380	3400	3402.14	1.61	-2925	3543	3471	3433	3361	3323	3452	3342	73	1020	500	2380	5	1	14615109	494	-3.36	0.30	12	0.15	-1005.00	11290.00	9340	20240215	-63.81	3020	20241115	11.92	9340	-63.81	20240215	3020	11.92	20241115	9340	-63.81	20240215	3020	11.92	20241115	0.34	N	052710	500	73 억	235033	N	N	N	N
30	20241126	120603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3375	-25	5	-0.74	63006915	18494	94.68	3405	3480	3365	4420	2380	3400	3406.88	1.61	-2183	3543	3471	3433	3361	3323	3452	3342	73	1020	500	2380	5	1	14615109	493	-3.36	0.30	12	0.13	-1005.00	11290.00	9340	20240215	-63.87	3020	20241115	11.75	9340	-63.87	20240215	3020	11.75	20241115	9340	-63.87	20240215	3020	11.75	20241115	0.34	N	052710	500	73 억	235033	N	N	N	N
31	20241126	110606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3395	-5	5	-0.15	57874360	16975	86.90	3405	3480	3365	4420	2380	3400	3409.39	1.61	-2676	3543	3471	3433	3361	3323	3452	3342	73	1020	500	2380	5	1	14615109	496	-3.38	0.30	12	0.12	-1005.00	11290.00	9340	20240215	-63.65	3020	20241115	12.42	9340	-63.65	20240215	3020	12.42	20241115	9340	-63.65	20240215	3020	12.42	20241115	0.34	N	052710	500	73 억	235033	N	N	N	N
32	20241126	100607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3410	10	2	0.29	35361530	10327	52.87	3405	3480	3405	4420	2380	3400	3424.18	1.61	-2396	3543	3471	3433	3361	3323	3452	3342	73	1020	500	2380	5	1	14615109	498	-3.39	0.30	12	0.07	-1005.00	11290.00	9340	20240215	-63.49	3020	20241115	12.91	9340	-63.49	20240215	3020	12.91	20241115	9340	-63.49	20240215	3020	12.91	20241115	0.34	N	052710	500	73 억	235033	N	N	N	N
33	20241126	090601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3415	15	2	0.44	4166200	1214	6.22	3405	3480	3405	4420	2380	3400	3431.80	1.61	-516	3543	3471	3433	3361	3323	3452	3342	73	1020	500	2380	5	1	14615109	499	-3.40	0.30	12	0.01	-1005.00	11290.00	9340	20240215	-63.44	3020	20241115	13.08	9340	-63.44	20240215	3020	13.08	20241115	9340	-63.44	20240215	3020	13.08	20241115	0.34	N	052710	500	73 억	235033	N	N	N	N
34	20241125	160548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3400	0	3	0.00	66963700	19533	21.47	3405	3505	3395	4420	2380	3400	3428.26	1.62	-2015	3580	3490	3310	3220	3040	3535	3265	73	1020	500	2380	5	1	14615109	497	-3.38	0.30	12	0.13	-1005.00	11290.00	9340	20240215	-63.60	3020	20241115	12.58	9340	-63.60	20240215	3020	12.58	20241115	9340	-63.60	20240215	3020	12.58	20241115	0.34	N	052710	500	73 억	236893	N	N	N	N
35	20241125	150558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3405	5	2	0.15	63720095	18580	20.42	3405	3505	3395	4420	2380	3400	3429.50	1.62	-1385	3580	3490	3310	3220	3040	3535	3265	73	1020	500	2380	5	1	14615109	498	-3.39	0.30	12	0.13	-1005.00	11290.00	9340	20240215	-63.54	3020	20241115	12.75	9340	-63.54	20240215	3020	12.75	20241115	9340	-63.54	20240215	3020	12.75	20241115	0.34	N	052710	500	73 억	236893	N	N	N	N
36	20241125	140557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3420	20	2	0.59	57444805	16737	18.39	3405	3505	3405	4420	2380	3400	3432.20	1.62	-65	3580	3490	3310	3220	3040	3535	3265	73	1020	500	2380	5	1	14615109	500	-3.40	0.30	12	0.11	-1005.00	11290.00	9340	20240215	-63.38	3020	20241115	13.25	9340	-63.38	20240215	3020	13.25	20241115	9340	-63.38	20240215	3020	13.25	20241115	0.34	N	052710	500	73 억	236893	N	N	N	N
37	20241125	130551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3420	20	2	0.59	48748150	14191	15.59	3405	3505	3405	4420	2380	3400	3435.15	1.62	227	3580	3490	3310	3220	3040	3535	3265	73	1020	500	2380	5	1	14615109	500	-3.40	0.30	12	0.10	-1005.00	11290.00	9340	20240215	-63.38	3020	20241115	13.25	9340	-63.38	20240215	3020	13.25	20241115	9340	-63.38	20240215	3020	13.25	20241115	0.34	N	052710	500	73 억	236893	N	N	N	N
38	20241125	120559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3430	30	2	0.88	46158025	13434	14.76	3405	3505	3405	4420	2380	3400	3435.91	1.62	345	3580	3490	3310	3220	3040	3535	3265	73	1020	500	2380	5	1	14615109	501	-3.41	0.30	12	0.09	-1005.00	11290.00	9340	20240215	-63.28	3020	20241115	13.58	9340	-63.28	20240215	3020	13.58	20241115	9340	-63.28	20240215	3020	13.58	20241115	0.34	N	052710	500	73 억	236893	N	N	N	N
39	20241125	110555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3430	30	2	0.88	34205435	9952	10.94	3405	3505	3405	4420	2380	3400	3437.04	1.62	31	3580	3490	3310	3220	3040	3535	3265	73	1020	500	2380	5	1	14615109	501	-3.41	0.30	12	0.07	-1005.00	11290.00	9340	20240215	-63.28	3020	20241115	13.58	9340	-63.28	20240215	3020	13.58	20241115	9340	-63.28	20240215	3020	13.58	20241115	0.34	N	052710	500	73 억	236893	N	N	N	N
40	20241125	100548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3415	15	2	0.44	25218660	7325	8.05	3405	3505	3405	4420	2380	3400	3442.82	1.62	61	3580	3490	3310	3220	3040	3535	3265	73	1020	500	2380	5	1	14615109	499	-3.40	0.30	12	0.05	-1005.00	11290.00	9340	20240215	-63.44	3020	20241115	13.08	9340	-63.44	20240215	3020	13.08	20241115	9340	-63.44	20240215	3020	13.08	20241115	0.34	N	052710	500	73 억	236893	N	N	N	N
41	20241125	090548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3435	35	2	1.03	3451275	1009	1.11	3405	3440	3405	4420	2380	3400	3420.49	1.62	75	3580	3490	3310	3220	3040	3535	3265	73	1020	500	2380	5	1	14615109	502	-3.42	0.30	12	0.01	-1005.00	11290.00	9340	20240215	-63.22	3020	20241115	13.74	9340	-63.22	20240215	3020	13.74	20241115	9340	-63.22	20240215	3020	13.74	20241115	0.34	N	052710	500	73 억	236893	N	N	N	N
42	20241122	160521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3400	250	2	7.94	299677145	90753	318.92	3130	3400	3130	4095	2205	3150	3302.06	1.39	34050	3236	3192	3161	3117	3086	3177	3102	73	945	500	2200	5	1	14615109	497	-3.38	0.30	12	0.62	-1005.00	11290.00	9340	20240215	-63.60	3020	20241115	12.58	9340	-63.60	20240215	3020	12.58	20241115	9340	-63.60	20240215	3020	12.58	20241115	0.34	N	052710	500	73 억	202999	N	N	N	N
43	20241122	150526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3380	230	2	7.30	265053485	80546	283.05	3130	3400	3130	4095	2205	3150	3290.71	1.39	32019	3236	3192	3161	3117	3086	3177	3102	73	945	500	2200	5	1	14615109	494	-3.36	0.30	12	0.55	-1005.00	11290.00	9340	20240215	-63.81	3020	20241115	11.92	9340	-63.81	20240215	3020	11.92	20241115	9340	-63.81	20240215	3020	11.92	20241115	0.34	N	052710	500	73 억	202999	N	N	N	N
44	20241122	140528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3305	155	2	4.92	191653585	58735	206.41	3130	3350	3130	4095	2205	3150	3263.02	1.39	20232	3236	3192	3161	3117	3086	3177	3102	73	945	500	2200	5	1	14615109	483	-3.29	0.29	12	0.40	-1005.00	11290.00	9340	20240215	-64.61	3020	20241115	9.44	9340	-64.61	20240215	3020	9.44	20241115	9340	-64.61	20240215	3020	9.44	20241115	0.34	N	052710	500	73 억	202999	N	N	N	N
45	20241122	130526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3325	175	2	5.56	153251560	47204	165.88	3130	3345	3130	4095	2205	3150	3246.58	1.39	17200	3236	3192	3161	3117	3086	3177	3102	73	945	500	2200	5	1	14615109	486	-3.31	0.29	12	0.32	-1005.00	11290.00	9340	20240215	-64.40	3020	20241115	10.10	9340	-64.40	20240215	3020	10.10	20241115	9340	-64.40	20240215	3020	10.10	20241115	0.34	N	052710	500	73 억	202999	N	N	N	N
46	20241122	120528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3215	65	2	2.06	67618805	21099	74.15	3130	3240	3130	4095	2205	3150	3204.83	1.39	7627	3236	3192	3161	3117	3086	3177	3102	73	945	500	2200	5	1	14615109	470	-3.20	0.28	12	0.14	-1005.00	11290.00	9340	20240215	-65.58	3020	20241115	6.46	9340	-65.58	20240215	3020	6.46	20241115	9340	-65.58	20240215	3020	6.46	20241115	0.34	N	052710	500	73 억	202999	N	N	N	N
47	20241122	110524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3210	60	2	1.90	56724415	17709	62.23	3130	3240	3130	4095	2205	3150	3203.14	1.39	6608	3236	3192	3161	3117	3086	3177	3102	73	945	500	2200	5	1	14615109	469	-3.19	0.28	12	0.12	-1005.00	11290.00	9340	20240215	-65.63	3020	20241115	6.29	9340	-65.63	20240215	3020	6.29	20241115	9340	-65.63	20240215	3020	6.29	20241115	0.34	N	052710	500	73 억	202999	N	N	N	N
48	20241122	100534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3225	75	2	2.38	45591210	14240	50.04	3130	3240	3130	4095	2205	3150	3201.63	1.39	5542	3236	3192	3161	3117	3086	3177	3102	73	945	500	2200	5	1	14615109	471	-3.21	0.29	12	0.10	-1005.00	11290.00	9340	20240215	-65.47	3020	20241115	6.79	9340	-65.47	20240215	3020	6.79	20241115	9340	-65.47	20240215	3020	6.79	20241115	0.34	N	052710	500	73 억	202999	N	N	N	N
49	20241122	090528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3170	20	2	0.63	6693130	2133	7.50	3130	3170	3130	4095	2205	3150	3137.89	1.39	336	3236	3192	3161	3117	3086	3177	3102	73	945	500	2200	5	1	14615109	463	-3.15	0.28	12	0.01	-1005.00	11290.00	9340	20240215	-66.06	3020	20241115	4.97	9340	-66.06	20240215	3020	4.97	20241115	9340	-66.06	20240215	3020	4.97	20241115	0.34	N	052710	500	73 억	202999	N	N	N	N
50	20241121	160524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3150	-50	5	-1.56	89921990	28456	59.37	3200	3205	3130	4160	2240	3200	3160.04	1.39	53	3293	3246	3163	3116	3033	3270	3140	73	960	500	2240	5	1	14615109	460	-3.13	0.28	12	0.19	-1005.00	11290.00	9340	20240215	-66.27	3020	20241115	4.30	9340	-66.27	20240215	3020	4.30	20241115	9340	-66.27	20240215	3020	4.30	20241115	0.34	N	052710	500	73 억	202715	N	N	N	N
51	20241121	150534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3160	-40	5	-1.25	50664330	16067	33.52	3200	3205	3130	4160	2240	3200	3153.32	1.39	897	3293	3246	3163	3116	3033	3270	3140	73	960	500	2240	5	1	14615109	462	-3.14	0.28	12	0.11	-1005.00	11290.00	9340	20240215	-66.17	3020	20241115	4.64	9340	-66.17	20240215	3020	4.64	20241115	9340	-66.17	20240215	3020	4.64	20241115	0.34	N	052710	500	73 억	202715	N	N	N	N
52	20241121	140535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3175	-25	5	-0.78	48835080	15489	32.31	3200	3205	3130	4160	2240	3200	3152.89	1.39	1104	3293	3246	3163	3116	3033	3270	3140	73	960	500	2240	5	1	14615109	464	-3.16	0.28	12	0.11	-1005.00	11290.00	9340	20240215	-66.01	3020	20241115	5.13	9340	-66.01	20240215	3020	5.13	20241115	9340	-66.01	20240215	3020	5.13	20241115	0.34	N	052710	500	73 억	202715	N	N	N	N
53	20241121	130530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3155	-45	5	-1.41	45260520	14360	29.96	3200	3205	3130	4160	2240	3200	3151.85	1.39	493	3293	3246	3163	3116	3033	3270	3140	73	960	500	2240	5	1	14615109	461	-3.14	0.28	12	0.10	-1005.00	11290.00	9340	20240215	-66.22	3020	20241115	4.47	9340	-66.22	20240215	3020	4.47	20241115	9340	-66.22	20240215	3020	4.47	20241115	0.34	N	052710	500	73 억	202715	N	N	N	N
54	20241121	120530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3155	-45	5	-1.41	36280930	11510	24.01	3200	3205	3130	4160	2240	3200	3152.12	1.39	-662	3293	3246	3163	3116	3033	3270	3140	73	960	500	2240	5	1	14615109	461	-3.14	0.28	12	0.08	-1005.00	11290.00	9340	20240215	-66.22	3020	20241115	4.47	9340	-66.22	20240215	3020	4.47	20241115	9340	-66.22	20240215	3020	4.47	20241115	0.34	N	052710	500	73 억	202715	N	N	N	N
55	20241121	110529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3155	-45	5	-1.41	32539955	10326	21.54	3200	3205	3130	4160	2240	3200	3151.26	1.39	-600	3293	3246	3163	3116	3033	3270	3140	73	960	500	2240	5	1	14615109	461	-3.14	0.28	12	0.07	-1005.00	11290.00	9340	20240215	-66.22	3020	20241115	4.47	9340	-66.22	20240215	3020	4.47	20241115	9340	-66.22	20240215	3020	4.47	20241115	0.34	N	052710	500	73 억	202715	N	N	N	N
56	20241121	100532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3160	-40	5	-1.25	20426550	6481	13.52	3200	3205	3130	4160	2240	3200	3151.76	1.39	-824	3293	3246	3163	3116	3033	3270	3140	73	960	500	2240	5	1	14615109	462	-3.14	0.28	12	0.04	-1005.00	11290.00	9340	20240215	-66.17	3020	20241115	4.64	9340	-66.17	20240215	3020	4.64	20241115	9340	-66.17	20240215	3020	4.64	20241115	0.34	N	052710	500	73 억	202715	N	N	N	N
57	20241121	090532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3165	-35	5	-1.09	546770	172	0.36	3200	3205	3160	4160	2240	3200	3178.90	1.39	-81	3293	3246	3163	3116	3033	3270	3140	73	960	500	2240	5	1	14615109	463	-3.15	0.28	12	0.00	-1005.00	11290.00	9340	20240215	-66.11	3020	20241115	4.80	9340	-66.11	20240215	3020	4.80	20241115	9340	-66.11	20240215	3020	4.80	20241115	0.34	N	052710	500	73 억	202715	N	N	N	N
58	20241120	160527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3200	75	2	2.40	149845745	47893	154.19	3125	3210	3080	4060	2190	3125	3128.76	1.42	-4846	3228	3176	3128	3076	3028	3152	3052	73	935	500	2180	5	1	14615109	468	-3.18	0.28	12	0.33	-1005.00	11290.00	9340	20240215	-65.74	3020	20241115	5.96	9340	-65.74	20240215	3020	5.96	20241115	9340	-65.74	20240215	3020	5.96	20241115	0.34	N	052710	500	73 억	207699	N	N	N	N
59	20241120	150536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3180	55	2	1.76	141348750	45217	145.57	3125	3210	3080	4060	2190	3125	3126.01	1.42	-3886	3228	3176	3128	3076	3028	3152	3052	73	935	500	2180	5	1	14615109	465	-3.16	0.28	12	0.31	-1005.00	11290.00	9340	20240215	-65.95	3020	20241115	5.30	9340	-65.95	20240215	3020	5.30	20241115	9340	-65.95	20240215	3020	5.30	20241115	0.34	N	052710	500	73 억	207699	N	N	N	N
60	20241120	140535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3175	50	2	1.60	132382635	42405	136.52	3125	3200	3080	4060	2190	3125	3121.86	1.42	-4218	3228	3176	3128	3076	3028	3152	3052	73	935	500	2180	5	1	14615109	464	-3.16	0.28	12	0.29	-1005.00	11290.00	9340	20240215	-66.01	3020	20241115	5.13	9340	-66.01	20240215	3020	5.13	20241115	9340	-66.01	20240215	3020	5.13	20241115	0.34	N	052710	500	73 억	207699	N	N	N	N
61	20241120	130536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3160	35	2	1.12	106864865	34392	110.72	3125	3160	3080	4060	2190	3125	3107.26	1.42	-448	3228	3176	3128	3076	3028	3152	3052	73	935	500	2180	5	1	14615109	462	-3.14	0.28	12	0.24	-1005.00	11290.00	9340	20240215	-66.17	3020	20241115	4.64	9340	-66.17	20240215	3020	4.64	20241115	9340	-66.17	20240215	3020	4.64	20241115	0.34	N	052710	500	73 억	207699	N	N	N	N
62	20241120	120536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3120	-5	5	-0.16	82332365	26570	85.54	3125	3140	3080	4060	2190	3125	3098.70	1.42	-3710	3228	3176	3128	3076	3028	3152	3052	73	935	500	2180	5	1	14615109	456	-3.10	0.28	12	0.18	-1005.00	11290.00	9340	20240215	-66.60	3020	20241115	3.31	9340	-66.60	20240215	3020	3.31	20241115	9340	-66.60	20240215	3020	3.31	20241115	0.34	N	052710	500	73 억	207699	N	N	N	N
63	20241120	110536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3110	-15	5	-0.48	63195620	20426	65.76	3125	3140	3080	4060	2190	3125	3093.88	1.42	-5272	3228	3176	3128	3076	3028	3152	3052	73	935	500	2180	5	1	14615109	455	-3.09	0.28	12	0.14	-1005.00	11290.00	9340	20240215	-66.70	3020	20241115	2.98	9340	-66.70	20240215	3020	2.98	20241115	9340	-66.70	20240215	3020	2.98	20241115	0.34	N	052710	500	73 억	207699	N	N	N	N
64	20241120	100535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3095	-30	5	-0.96	46540150	15068	48.51	3125	3125	3080	4060	2190	3125	3088.67	1.42	-5538	3228	3176	3128	3076	3028	3152	3052	73	935	500	2180	5	1	14615109	452	-3.08	0.27	12	0.10	-1005.00	11290.00	9340	20240215	-66.86	3020	20241115	2.48	9340	-66.86	20240215	3020	2.48	20241115	9340	-66.86	20240215	3020	2.48	20241115	0.34	N	052710	500	73 억	207699	N	N	N	N
65	20241120	090535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3115	-10	5	-0.32	305895	98	0.32	3125	3125	3115	4060	2190	3125	3121.38	1.42	38	3228	3176	3128	3076	3028	3152	3052	73	935	500	2180	5	1	14615109	455	-3.10	0.28	12	0.00	-1005.00	11290.00	9340	20240215	-66.65	3020	20241115	3.15	9340	-66.65	20240215	3020	3.15	20241115	9340	-66.65	20240215	3020	3.15	20241115	0.34	N	052710	500	73 억	207699	N	N	N	N
66	20241119	160508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3125	-35	5	-1.11	96757965	31062	69.57	3170	3180	3080	4105	2215	3160	3114.97	1.44	-2374	3270	3215	3140	3085	3010	3242	3112	73	945	500	2210	5	1	14615109	457	-3.11	0.28	12	0.21	-1005.00	11290.00	9340	20240215	-66.54	3020	20241115	3.48	9340	-66.54	20240215	3020	3.48	20241115	9340	-66.54	20240215	3020	3.48	20241115	0.34	N	052710	500	73 억	210073	N	N	N	N
67	20241119	150515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3125	-35	5	-1.11	93254700	29941	67.06	3170	3180	3080	4105	2215	3160	3114.62	1.44	-1762	3270	3215	3140	3085	3010	3242	3112	73	945	500	2210	5	1	14615109	457	-3.11	0.28	12	0.20	-1005.00	11290.00	9340	20240215	-66.54	3020	20241115	3.48	9340	-66.54	20240215	3020	3.48	20241115	9340	-66.54	20240215	3020	3.48	20241115	0.34	N	052710	500	73 억	210073	N	N	N	N
68	20241119	140513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3145	-15	5	-0.47	89675990	28794	64.49	3170	3180	3080	4105	2215	3160	3114.40	1.44	-1893	3270	3215	3140	3085	3010	3242	3112	73	945	500	2210	5	1	14615109	460	-3.13	0.28	12	0.20	-1005.00	11290.00	9340	20240215	-66.33	3020	20241115	4.14	9340	-66.33	20240215	3020	4.14	20241115	9340	-66.33	20240215	3020	4.14	20241115	0.34	N	052710	500	73 억	210073	N	N	N	N
69	20241119	130515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3115	-45	5	-1.42	85349160	27413	61.40	3170	3180	3080	4105	2215	3160	3113.46	1.44	-1177	3270	3215	3140	3085	3010	3242	3112	73	945	500	2210	5	1	14615109	455	-3.10	0.28	12	0.19	-1005.00	11290.00	9340	20240215	-66.65	3020	20241115	3.15	9340	-66.65	20240215	3020	3.15	20241115	9340	-66.65	20240215	3020	3.15	20241115	0.34	N	052710	500	73 억	210073	N	N	N	N
70	20241119	120510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3100	-60	5	-1.90	73775005	23684	53.04	3170	3180	3080	4105	2215	3160	3114.97	1.44	-1094	3270	3215	3140	3085	3010	3242	3112	73	945	500	2210	5	1	14615109	453	-3.08	0.27	12	0.16	-1005.00	11290.00	9340	20240215	-66.81	3020	20241115	2.65	9340	-66.81	20240215	3020	2.65	20241115	9340	-66.81	20240215	3020	2.65	20241115	0.34	N	052710	500	73 억	210073	N	N	N	N
71	20241119	110515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3095	-65	5	-2.06	62824755	20147	45.12	3170	3180	3080	4105	2215	3160	3118.32	1.44	-1240	3270	3215	3140	3085	3010	3242	3112	73	945	500	2210	5	1	14615109	452	-3.08	0.27	12	0.14	-1005.00	11290.00	9340	20240215	-66.86	3020	20241115	2.48	9340	-66.86	20240215	3020	2.48	20241115	9340	-66.86	20240215	3020	2.48	20241115	0.34	N	052710	500	73 억	210073	N	N	N	N
72	20241119	100530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3120	-40	5	-1.27	30050715	9581	21.46	3170	3180	3115	4105	2215	3160	3136.49	1.44	-2995	3270	3215	3140	3085	3010	3242	3112	73	945	500	2210	5	1	14615109	456	-3.10	0.28	12	0.07	-1005.00	11290.00	9340	20240215	-66.60	3020	20241115	3.31	9340	-66.60	20240215	3020	3.31	20241115	9340	-66.60	20240215	3020	3.31	20241115	0.34	N	052710	500	73 억	210073	N	N	N	N
73	20241119	090525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3140	-20	5	-0.63	6169090	1948	4.36	3170	3180	3140	4105	2215	3160	3166.88	1.44	-1356	3270	3215	3140	3085	3010	3242	3112	73	945	500	2210	5	1	14615109	459	-3.12	0.28	12	0.01	-1005.00	11290.00	9340	20240215	-66.38	3020	20241115	3.97	9340	-66.38	20240215	3020	3.97	20241115	9340	-66.38	20240215	3020	3.97	20241115	0.34	N	052710	500	73 억	210073	N	N	N	N
74	20241118	160511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3160	15	2	0.48	139305685	44420	65.60	3115	3195	3065	4085	2205	3145	3135.94	1.38	8924	3355	3250	3135	3030	2915	3192	2972	73	940	500	2200	5	1	14615109	462	-3.14	0.28	12	0.30	-1005.00	11290.00	10130	20231109	-68.81	3020	20241115	4.64	9340	-66.17	20240215	3020	4.64	20241115	9340	-66.17	20240215	3020	4.64	20241115	0.34	N	052710	500	73 억	201127	N	N	N	N
75	20241118	150515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3150	5	2	0.16	128097510	40850	60.33	3115	3195	3065	4085	2205	3145	3135.80	1.38	8956	3355	3250	3135	3030	2915	3192	2972	73	940	500	2200	5	1	14615109	460	-3.13	0.28	12	0.28	-1005.00	11290.00	10130	20231109	-68.90	3020	20241115	4.30	9340	-66.27	20240215	3020	4.30	20241115	9340	-66.27	20240215	3020	4.30	20241115	0.34	N	052710	500	73 억	201127	N	N	N	N
76	20241118	140516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3135	-10	5	-0.32	106663620	34013	50.23	3115	3195	3065	4085	2205	3145	3135.97	1.38	8920	3355	3250	3135	3030	2915	3192	2972	73	940	500	2200	5	1	14615109	458	-3.12	0.28	12	0.23	-1005.00	11290.00	10130	20231109	-69.05	3020	20241115	3.81	9340	-66.43	20240215	3020	3.81	20241115	9340	-66.43	20240215	3020	3.81	20241115	0.34	N	052710	500	73 억	201127	N	N	N	N
77	20241118	130514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3145	0	3	0.00	100784535	32142	47.47	3115	3195	3065	4085	2205	3145	3135.60	1.38	8138	3355	3250	3135	3030	2915	3192	2972	73	940	500	2200	5	1	14615109	460	-3.13	0.28	12	0.22	-1005.00	11290.00	10130	20231109	-68.95	3020	20241115	4.14	9340	-66.33	20240215	3020	4.14	20241115	9340	-66.33	20240215	3020	4.14	20241115	0.34	N	052710	500	73 억	201127	N	N	N	N
78	20241118	120517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3130	-15	5	-0.48	88121110	28111	41.51	3115	3195	3065	4085	2205	3145	3134.76	1.38	7454	3355	3250	3135	3030	2915	3192	2972	73	940	500	2200	5	1	14615109	457	-3.11	0.28	12	0.19	-1005.00	11290.00	10130	20231109	-69.10	3020	20241115	3.64	9340	-66.49	20240215	3020	3.64	20241115	9340	-66.49	20240215	3020	3.64	20241115	0.34	N	052710	500	73 억	201127	N	N	N	N
79	20241118	110515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3145	0	3	0.00	72961290	23274	34.37	3115	3195	3065	4085	2205	3145	3134.88	1.38	6659	3355	3250	3135	3030	2915	3192	2972	73	940	500	2200	5	1	14615109	460	-3.13	0.28	12	0.16	-1005.00	11290.00	10130	20231109	-68.95	3020	20241115	4.14	9340	-66.33	20240215	3020	4.14	20241115	9340	-66.33	20240215	3020	4.14	20241115	0.34	N	052710	500	73 억	201127	N	N	N	N
80	20241118	100512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3160	15	2	0.48	44928640	14350	21.19	3115	3195	3065	4085	2205	3145	3130.92	1.38	5243	3355	3250	3135	3030	2915	3192	2972	73	940	500	2200	5	1	14615109	462	-3.14	0.28	12	0.10	-1005.00	11290.00	10130	20231109	-68.81	3020	20241115	4.64	9340	-66.17	20240215	3020	4.64	20241115	9340	-66.17	20240215	3020	4.64	20241115	0.34	N	052710	500	73 억	201127	N	N	N	N
81	20241118	090509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3090	-55	5	-1.75	7501200	2413	3.56	3115	3115	3090	4085	2205	3145	3108.66	1.38	1647	3355	3250	3135	3030	2915	3192	2972	73	940	500	2200	5	1	14615109	452	-3.07	0.27	12	0.02	-1005.00	11290.00	10130	20231109	-69.50	3020	20241115	2.32	9340	-66.92	20240215	3020	2.32	20241115	9340	-66.92	20240215	3020	2.32	20241115	0.34	N	052710	500	73 억	201127	N	N	N	N
82	20241115	160525	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3145	-65	5	-2.02	205283370	66619	162.26	3240	3240	3020	4170	2250	3210	3081.45	1.27	14855	3370	3290	3235	3155	3100	3262	3127	73	960	500	2240	5	1	14615109	460	-3.13	0.28	12	0.46	-1005.00	11290.00	10130	20231109	-68.95	3020	20241115	4.14	9340	-66.33	20240215	3020	4.14	20241115	9340	-66.33	20240215	3020	4.14	20241115	0.35	N	052710	500	73 억	185904	N	N	N	N
83	20241115	150537	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3140	-70	5	-2.18	195898630	63628	154.97	3240	3240	3020	4170	2250	3210	3078.81	1.27	15960	3370	3290	3235	3155	3100	3262	3127	73	960	500	2240	5	1	14615109	459	-3.12	0.28	12	0.44	-1005.00	11290.00	10130	20231109	-69.00	3020	20241115	3.97	9340	-66.38	20240215	3020	3.97	20241115	9340	-66.38	20240215	3020	3.97	20241115	0.35	N	052710	500	73 억	185904	N	N	N	N
84	20241115	140533	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3090	-120	5	-3.74	168534550	54890	133.69	3240	3240	3020	4170	2250	3210	3070.41	1.27	13387	3370	3290	3235	3155	3100	3262	3127	73	960	500	2240	5	1	14615109	452	-3.07	0.27	12	0.38	-1005.00	11290.00	10130	20231109	-69.50	3020	20241115	2.32	9340	-66.92	20240215	3020	2.32	20241115	9340	-66.92	20240215	3020	2.32	20241115	0.35	N	052710	500	73 억	185904	N	N	N	N
85	20241115	130534	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3110	-100	5	-3.12	148560915	48423	117.94	3240	3240	3020	4170	2250	3210	3067.98	1.27	10780	3370	3290	3235	3155	3100	3262	3127	73	960	500	2240	5	1	14615109	455	-3.09	0.28	12	0.33	-1005.00	11290.00	10130	20231109	-69.30	3020	20241115	2.98	9340	-66.70	20240215	3020	2.98	20241115	9340	-66.70	20240215	3020	2.98	20241115	0.35	N	052710	500	73 억	185904	N	N	N	N
86	20241115	120537	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3065	-145	5	-4.52	136562625	44539	108.48	3240	3240	3020	4170	2250	3210	3066.14	1.27	8893	3370	3290	3235	3155	3100	3262	3127	73	960	500	2240	5	1	14615109	448	-3.05	0.27	12	0.30	-1005.00	11290.00	10130	20231109	-69.74	3020	20241115	1.49	9340	-67.18	20240215	3020	1.49	20241115	9340	-67.18	20240215	3020	1.49	20241115	0.35	N	052710	500	73 억	185904	N	N	N	N
87	20241115	110524	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3055	-155	5	-4.83	121709015	39707	96.71	3240	3240	3020	4170	2250	3210	3065.18	1.27	7653	3370	3290	3235	3155	3100	3262	3127	73	960	500	2240	5	1	14615109	446	-3.04	0.27	12	0.27	-1005.00	11290.00	10130	20231109	-69.84	3020	20241115	1.16	9340	-67.29	20240215	3020	1.16	20241115	9340	-67.29	20240215	3020	1.16	20241115	0.35	N	052710	500	73 억	185904	N	N	N	N
88	20241115	100525	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3055	-155	5	-4.83	79829300	25969	63.25	3240	3240	3020	4170	2250	3210	3074.02	1.27	4378	3370	3290	3235	3155	3100	3262	3127	73	960	500	2240	5	1	14615109	446	-3.04	0.27	12	0.18	-1005.00	11290.00	10130	20231109	-69.84	3020	20241115	1.16	9340	-67.29	20240215	3020	1.16	20241115	9340	-67.29	20240215	3020	1.16	20241115	0.35	N	052710	500	73 억	185904	N	N	N	N
89	20241115	090533	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3170	-40	5	-1.25	2168325	678	1.65	3240	3240	3170	4170	2250	3210	3198.12	1.27	-390	3370	3290	3235	3155	3100	3262	3127	73	960	500	2240	5	1	14615109	463	-3.15	0.28	12	0.00	-1005.00	11290.00	10130	20231109	-68.71	3170	20241115	0.00	9340	-66.06	20240215	3170	0.00	20241115	9340	-66.06	20240215	3170	0.00	20241115	0.35	N	052710	500	73 억	185904	N	N	N	N
90	20241114	160519	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3200	-70	5	-2.14	129342500	40031	50.11	3270	3315	3180	4250	2290	3270	3231.06	1.29	-2654	3553	3411	3308	3166	3063	3360	3115	73	980	500	2280	5	1	14615109	468	-3.18	0.28	12	0.27	-1005.00	11290.00	10130	20231109	-68.41	3180	20241114	0.63	9340	-65.74	20240215	3180	0.63	20241114	9340	-65.74	20240215	3180	0.63	20241114	0.39	N	052710	500	73 억	188981	N	N	N	N
91	20241114	150522	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3205	-65	5	-1.99	112742305	34853	43.63	3270	3315	3180	4250	2290	3270	3234.79	1.29	-2961	3553	3411	3308	3166	3063	3360	3115	73	980	500	2280	5	1	14615109	468	-3.19	0.28	12	0.24	-1005.00	11290.00	10130	20231109	-68.36	3180	20241114	0.79	9340	-65.69	20240215	3180	0.79	20241114	9340	-65.69	20240215	3180	0.79	20241114	0.39	N	052710	500	73 억	188981	N	N	N	N
92	20241114	140518	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3270	0	3	0.00	96053215	29657	37.13	3270	3315	3180	4250	2290	3270	3238.80	1.29	-2699	3553	3411	3308	3166	3063	3360	3115	73	980	500	2280	5	1	14615109	478	-3.25	0.29	12	0.20	-1005.00	11290.00	10130	20231109	-67.72	3180	20241114	2.83	9340	-64.99	20240215	3180	2.83	20241114	9340	-64.99	20240215	3180	2.83	20241114	0.39	N	052710	500	73 억	188981	N	N	N	N
93	20241114	130519	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3210	-60	5	-1.83	79136230	24388	30.53	3270	3315	3180	4250	2290	3270	3244.88	1.29	-2456	3553	3411	3308	3166	3063	3360	3115	73	980	500	2280	5	1	14615109	469	-3.19	0.28	12	0.17	-1005.00	11290.00	10130	20231109	-68.31	3180	20241114	0.94	9340	-65.63	20240215	3180	0.94	20241114	9340	-65.63	20240215	3180	0.94	20241114	0.39	N	052710	500	73 억	188981	N	N	N	N
94	20241114	120519	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3225	-45	5	-1.38	58455730	17947	22.47	3270	3315	3180	4250	2290	3270	3257.13	1.29	-5550	3553	3411	3308	3166	3063	3360	3115	73	980	500	2280	5	1	14615109	471	-3.21	0.29	12	0.12	-1005.00	11290.00	10130	20231109	-68.16	3180	20241114	1.42	9340	-65.47	20240215	3180	1.42	20241114	9340	-65.47	20240215	3180	1.42	20241114	0.39	N	052710	500	73 억	188981	N	N	N	N
95	20241114	110520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3275	5	2	0.15	22522055	6845	8.57	3270	3315	3250	4250	2290	3270	3290.29	1.29	-278	3553	3411	3308	3166	3063	3360	3115	73	980	500	2280	5	1	14615109	479	-3.26	0.29	12	0.05	-1005.00	11290.00	10130	20231109	-67.67	3205	20241113	2.18	9340	-64.94	20240215	3205	2.18	20241113	9340	-64.94	20240215	3205	2.18	20241113	0.39	N	052710	500	73 억	188981	N	N	N	N
96	20241114	100539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3270	0	3	0.00	708085	217	0.27	3270	3270	3250	4250	2290	3270	3263.06	1.29	-23	3553	3411	3308	3166	3063	3360	3115	73	980	500	2280	5	1	14615109	478	-3.25	0.29	12	0.00	-1005.00	11290.00	10130	20231109	-67.72	3205	20241113	2.03	9340	-64.99	20240215	3205	2.03	20241113	9340	-64.99	20240215	3205	2.03	20241113	0.39	N	052710	500	73 억	188981	N	N	N	N
97	20241114	090514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3270	0	3	0.00	0	0	0.00	0	0	0	4250	2290	3270	0.00	1.29	0	3553	3411	3308	3166	3063	3360	3115	73	980	500	2280	5	1	14615109	478	-3.25	0.29	12	0.00	-1005.00	11290.00	10130	20231109	-67.72	3205	20241113	2.03	9340	-64.99	20240215	3205	2.03	20241113	9340	-64.99	20240215	3205	2.03	20241113	0.39	N	052710	500	73 억	188981	N	N	N	N
98	20241113	160255	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3270	-180	5	-5.22	261482720	79868	115.95	3450	3450	3205	4485	2415	3450	3273.94	1.39	-16248	3630	3540	3470	3380	3310	3505	3345	73	1035	500	2410	5	1	14615109	478	-3.25	0.29	12	0.55	-1005.00	11290.00	10130	20231109	-67.72	3205	20241113	2.03	9340	-64.99	20240215	3205	2.03	20241113	9340	-64.99	20240215	3205	2.03	20241113	0.36	N	052710	500	73 억	203218	N	N	N	N
99	20241113	150314	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3235	-215	5	-6.23	245468845	74953	108.82	3450	3450	3205	4485	2415	3450	3274.97	1.39	-15362	3630	3540	3470	3380	3310	3505	3345	73	1035	500	2410	5	1	14615109	473	-3.22	0.29	12	0.51	-1005.00	11290.00	10130	20231109	-68.07	3205	20241113	0.94	9340	-65.36	20240215	3205	0.94	20241113	9340	-65.36	20240215	3205	0.94	20241113	0.36	N	052710	500	73 억	203218	N	N	N	N
100	20241113	140310	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3260	-190	5	-5.51	218693265	66672	96.79	3450	3450	3205	4485	2415	3450	3280.14	1.39	-15960	3630	3540	3470	3380	3310	3505	3345	73	1035	500	2410	5	1	14615109	476	-3.24	0.29	12	0.46	-1005.00	11290.00	10130	20231109	-67.82	3205	20241113	1.72	9340	-65.10	20240215	3205	1.72	20241113	9340	-65.10	20240215	3205	1.72	20241113	0.36	N	052710	500	73 억	203218	N	N	N	N
101	20241113	130309	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3215	-235	5	-6.81	184462250	56105	81.45	3450	3450	3205	4485	2415	3450	3287.80	1.39	-12633	3630	3540	3470	3380	3310	3505	3345	73	1035	500	2410	5	1	14615109	470	-3.20	0.28	12	0.38	-1005.00	11290.00	10130	20231109	-68.26	3205	20241113	0.31	9340	-65.58	20240215	3205	0.31	20241113	9340	-65.58	20240215	3205	0.31	20241113	0.36	N	052710	500	73 억	203218	N	N	N	N
102	20241113	120307	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3225	-225	5	-6.52	144037930	43558	63.24	3450	3450	3205	4485	2415	3450	3306.81	1.39	-9435	3630	3540	3470	3380	3310	3505	3345	73	1035	500	2410	5	1	14615109	471	-3.21	0.29	12	0.30	-1005.00	11290.00	10130	20231109	-68.16	3205	20241113	0.62	9340	-65.47	20240215	3205	0.62	20241113	9340	-65.47	20240215	3205	0.62	20241113	0.36	N	052710	500	73 억	203218	N	N	N	N
103	20241113	110306	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3245	-205	5	-5.94	112233230	33719	48.95	3450	3450	3205	4485	2415	3450	3328.49	1.39	-6677	3630	3540	3470	3380	3310	3505	3345	73	1035	500	2410	5	1	14615109	474	-3.23	0.29	12	0.23	-1005.00	11290.00	10130	20231109	-67.97	3205	20241113	1.25	9340	-65.26	20240215	3205	1.25	20241113	9340	-65.26	20240215	3205	1.25	20241113	0.36	N	052710	500	73 억	203218	N	N	N	N
104	20241113	100307	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3295	-155	5	-4.49	92429315	27661	40.16	3450	3450	3205	4485	2415	3450	3341.50	1.39	-7364	3630	3540	3470	3380	3310	3505	3345	73	1035	500	2410	5	1	14615109	482	-3.28	0.29	12	0.19	-1005.00	11290.00	10130	20231109	-67.47	3205	20241113	2.81	9340	-64.72	20240215	3205	2.81	20241113	9340	-64.72	20240215	3205	2.81	20241113	0.36	N	052710	500	73 억	203218	N	N	N	N
105	20241113	090300	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3410	-40	5	-1.16	1354860	394	0.57	3450	3450	3410	4485	2415	3450	3438.73	1.39	-150	3630	3540	3470	3380	3310	3505	3345	73	1035	500	2410	5	1	14615109	498	-3.39	0.30	12	0.00	-1005.00	11290.00	10130	20231109	-66.34	3365	20241014	1.34	9340	-63.49	20240215	3365	1.34	20241014	9340	-63.49	20240215	3365	1.34	20241014	0.36	N	052710	500	73 억	203218	N	N	N	N
106	20241112	160502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3450	-110	5	-3.09	235032755	68420	88.98	3560	3560	3400	4625	2495	3560	3435.15	1.48	-13694	3913	3736	3643	3466	3373	3690	3420	73	1065	500	2490	5	1	14615109	504	-3.43	0.31	12	0.47	-1005.00	11290.00	10130	20231109	-65.94	3365	20241014	2.53	9340	-63.06	20240215	3365	2.53	20241014	9340	-63.06	20240215	3365	2.53	20241014	0.37	N	052710	500	73 억	215576	N	N	N	N
107	20241112	150505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3400	-160	5	-4.49	230591975	67119	87.29	3560	3560	3400	4625	2495	3560	3435.57	1.48	-13400	3913	3736	3643	3466	3373	3690	3420	73	1065	500	2490	5	1	14615109	497	-3.38	0.30	12	0.46	-1005.00	11290.00	10130	20231109	-66.44	3365	20241014	1.04	9340	-63.60	20240215	3365	1.04	20241014	9340	-63.60	20240215	3365	1.04	20241014	0.37	N	052710	500	73 억	215576	N	N	N	N
108	20241112	140513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3420	-140	5	-3.93	178376340	51820	67.39	3560	3560	3415	4625	2495	3560	3442.23	1.48	-8947	3913	3736	3643	3466	3373	3690	3420	73	1065	500	2490	5	1	14615109	500	-3.40	0.30	12	0.35	-1005.00	11290.00	10130	20231109	-66.24	3365	20241014	1.63	9340	-63.38	20240215	3365	1.63	20241014	9340	-63.38	20240215	3365	1.63	20241014	0.37	N	052710	500	73 억	215576	N	N	N	N
109	20241112	130508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3425	-135	5	-3.79	156064220	45295	58.90	3560	3560	3415	4625	2495	3560	3445.51	1.48	-6350	3913	3736	3643	3466	3373	3690	3420	73	1065	500	2490	5	1	14615109	501	-3.41	0.30	12	0.31	-1005.00	11290.00	10130	20231109	-66.19	3365	20241014	1.78	9340	-63.33	20240215	3365	1.78	20241014	9340	-63.33	20240215	3365	1.78	20241014	0.37	N	052710	500	73 억	215576	N	N	N	N
110	20241112	120507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3435	-125	5	-3.51	128565580	37274	48.47	3560	3560	3415	4625	2495	3560	3449.20	1.48	-4501	3913	3736	3643	3466	3373	3690	3420	73	1065	500	2490	5	1	14615109	502	-3.42	0.30	12	0.26	-1005.00	11290.00	10130	20231109	-66.09	3365	20241014	2.08	9340	-63.22	20240215	3365	2.08	20241014	9340	-63.22	20240215	3365	2.08	20241014	0.37	N	052710	500	73 억	215576	N	N	N	N
111	20241112	110506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3445	-115	5	-3.23	113983930	33030	42.95	3560	3560	3415	4625	2495	3560	3450.92	1.48	-4079	3913	3736	3643	3466	3373	3690	3420	73	1065	500	2490	5	1	14615109	503	-3.43	0.31	12	0.23	-1005.00	11290.00	10130	20231109	-65.99	3365	20241014	2.38	9340	-63.12	20240215	3365	2.38	20241014	9340	-63.12	20240215	3365	2.38	20241014	0.37	N	052710	500	73 억	215576	N	N	N	N
112	20241112	100506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3445	-115	5	-3.23	98219815	28468	37.02	3560	3560	3415	4625	2495	3560	3450.18	1.48	-4344	3913	3736	3643	3466	3373	3690	3420	73	1065	500	2490	5	1	14615109	503	-3.43	0.31	12	0.19	-1005.00	11290.00	10130	20231109	-65.99	3365	20241014	2.38	9340	-63.12	20240215	3365	2.38	20241014	9340	-63.12	20240215	3365	2.38	20241014	0.37	N	052710	500	73 억	215576	N	N	N	N
113	20241112	090505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3490	-70	5	-1.97	14862005	4226	5.50	3560	3560	3490	4625	2495	3560	3516.80	1.48	-1520	3913	3736	3643	3466	3373	3690	3420	73	1065	500	2490	5	1	14615109	510	-3.47	0.31	12	0.03	-1005.00	11290.00	10130	20231109	-65.55	3365	20241014	3.71	9340	-62.63	20240215	3365	3.71	20241014	9340	-62.63	20240215	3365	3.71	20241014	0.37	N	052710	500	73 억	215576	N	N	N	N
114	20241111	160502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3560	-225	5	-5.94	278682270	76863	325.35	3820	3820	3550	4920	2650	3785	3626.41	1.61	-20275	3908	3846	3813	3751	3718	3830	3735	73	1135	500	2640	5	1	14615109	520	-3.54	0.32	12	0.53	-1005.00	11290.00	10130	20231109	-64.86	3365	20241014	5.79	9340	-61.88	20240215	3365	5.79	20241014	9340	-61.88	20240215	3365	5.79	20241014	0.39	N	052710	500	73 억	235851	N	N	N	N
115	20241111	150518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3550	-235	5	-6.21	261540885	72051	304.98	3820	3820	3550	4920	2650	3785	3629.94	1.61	-17043	3908	3846	3813	3751	3718	3830	3735	73	1135	500	2640	5	1	14615109	519	-3.53	0.31	12	0.49	-1005.00	11290.00	10130	20231109	-64.96	3365	20241014	5.50	9340	-61.99	20240215	3365	5.50	20241014	9340	-61.99	20240215	3365	5.50	20241014	0.39	N	052710	500	73 억	235851	N	N	N	N
116	20241111	140509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3560	-225	5	-5.94	247282845	68041	288.00	3820	3820	3550	4920	2650	3785	3634.32	1.61	-16194	3908	3846	3813	3751	3718	3830	3735	73	1135	500	2640	5	1	14615109	520	-3.54	0.32	12	0.47	-1005.00	11290.00	10130	20231109	-64.86	3365	20241014	5.79	9340	-61.88	20240215	3365	5.79	20241014	9340	-61.88	20240215	3365	5.79	20241014	0.39	N	052710	500	73 억	235851	N	N	N	N
117	20241111	130507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3560	-225	5	-5.94	229153265	62957	266.48	3820	3820	3550	4920	2650	3785	3639.84	1.61	-14438	3908	3846	3813	3751	3718	3830	3735	73	1135	500	2640	5	1	14615109	520	-3.54	0.32	12	0.43	-1005.00	11290.00	10130	20231109	-64.86	3365	20241014	5.79	9340	-61.88	20240215	3365	5.79	20241014	9340	-61.88	20240215	3365	5.79	20241014	0.39	N	052710	500	73 억	235851	N	N	N	N
118	20241111	120505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3620	-165	5	-4.36	165825405	45363	192.01	3820	3820	3610	4920	2650	3785	3655.52	1.61	-11474	3908	3846	3813	3751	3718	3830	3735	73	1135	500	2640	5	1	14615109	529	-3.60	0.32	12	0.31	-1005.00	11290.00	10130	20231109	-64.26	3365	20241014	7.58	9340	-61.24	20240215	3365	7.58	20241014	9340	-61.24	20240215	3365	7.58	20241014	0.39	N	052710	500	73 억	235851	N	N	N	N
119	20241111	110504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3630	-155	5	-4.10	149697390	40919	173.20	3820	3820	3610	4920	2650	3785	3658.38	1.61	-10433	3908	3846	3813	3751	3718	3830	3735	73	1135	500	2640	5	1	14615109	531	-3.61	0.32	12	0.28	-1005.00	11290.00	10130	20231109	-64.17	3365	20241014	7.88	9340	-61.13	20240215	3365	7.88	20241014	9340	-61.13	20240215	3365	7.88	20241014	0.39	N	052710	500	73 억	235851	N	N	N	N
120	20241111	100503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3650	-135	5	-3.57	106553105	29040	122.92	3820	3820	3615	4920	2650	3785	3669.18	1.61	-9723	3908	3846	3813	3751	3718	3830	3735	73	1135	500	2640	5	1	14615109	533	-3.63	0.32	12	0.20	-1005.00	11290.00	10130	20231109	-63.97	3365	20241014	8.47	9340	-60.92	20240215	3365	8.47	20241014	9340	-60.92	20240215	3365	8.47	20241014	0.39	N	052710	500	73 억	235851	N	N	N	N
121	20241111	090501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3750	-35	5	-0.92	5128800	1356	5.74	3820	3820	3750	4920	2650	3785	3782.30	1.61	-207	3908	3846	3813	3751	3718	3830	3735	73	1135	500	2640	5	1	14615109	548	-3.73	0.33	12	0.01	-1005.00	11290.00	10130	20231109	-62.98	3365	20241014	11.44	9340	-59.85	20240215	3365	11.44	20241014	9340	-59.85	20240215	3365	11.44	20241014	0.39	N	052710	500	73 억	235851	N	N	N	N
122	20241108	160459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3785	0	3	0.00	89924465	23601	43.01	3795	3875	3780	4920	2650	3785	3810.24	1.61	487	3911	3847	3791	3727	3671	3820	3700	73	1135	500	2640	5	1	14615109	553	-3.77	0.34	12	0.16	-1005.00	11290.00	10130	20231109	-62.64	3365	20241014	12.48	9340	-59.48	20240215	3365	12.48	20241014	10130	-62.64	20231109	3365	12.48	20241014	0.39	N	052710	500	73 억	235364	N	N	N	N
123	20241108	150505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3785	0	3	0.00	80941430	21231	38.69	3795	3875	3780	4920	2650	3785	3812.42	1.61	866	3911	3847	3791	3727	3671	3820	3700	73	1135	500	2640	5	1	14615109	553	-3.77	0.34	12	0.15	-1005.00	11290.00	10130	20231109	-62.64	3365	20241014	12.48	9340	-59.48	20240215	3365	12.48	20241014	10130	-62.64	20231109	3365	12.48	20241014	0.39	N	052710	500	73 억	235364	N	N	N	N
124	20241108	140504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3790	5	2	0.13	70426330	18455	33.63	3795	3875	3780	4920	2650	3785	3816.11	1.61	-729	3911	3847	3791	3727	3671	3820	3700	73	1135	500	2640	5	1	14615109	554	-3.77	0.34	12	0.13	-1005.00	11290.00	10130	20231109	-62.59	3365	20241014	12.63	9340	-59.42	20240215	3365	12.63	20241014	10130	-62.59	20231109	3365	12.63	20241014	0.39	N	052710	500	73 억	235364	N	N	N	N
125	20241108	130503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3810	25	2	0.66	53039800	13868	25.27	3795	3875	3790	4920	2650	3785	3824.62	1.61	141	3911	3847	3791	3727	3671	3820	3700	73	1135	500	2640	5	1	14615109	557	-3.79	0.34	12	0.09	-1005.00	11290.00	10130	20231109	-62.39	3365	20241014	13.22	9340	-59.21	20240215	3365	13.22	20241014	10130	-62.39	20231109	3365	13.22	20241014	0.39	N	052710	500	73 억	235364	N	N	N	N
126	20241108	120503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3820	35	2	0.92	36650115	9572	17.44	3795	3875	3790	4920	2650	3785	3828.89	1.61	2672	3911	3847	3791	3727	3671	3820	3700	73	1135	500	2640	5	1	14615109	558	-3.80	0.34	12	0.07	-1005.00	11290.00	10130	20231109	-62.29	3365	20241014	13.52	9340	-59.10	20240215	3365	13.52	20241014	10130	-62.29	20231109	3365	13.52	20241014	0.39	N	052710	500	73 억	235364	N	N	N	N
127	20241108	110504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3830	45	2	1.19	30987940	8093	14.75	3795	3875	3790	4920	2650	3785	3828.98	1.61	1470	3911	3847	3791	3727	3671	3820	3700	73	1135	500	2640	5	1	14615109	560	-3.81	0.34	12	0.06	-1005.00	11290.00	10130	20231109	-62.19	3365	20241014	13.82	9340	-58.99	20240215	3365	13.82	20241014	10130	-62.19	20231109	3365	13.82	20241014	0.39	N	052710	500	73 억	235364	N	N	N	N
128	20241108	100509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3805	20	2	0.53	24865190	6491	11.83	3795	3875	3790	4920	2650	3785	3830.72	1.61	1228	3911	3847	3791	3727	3671	3820	3700	73	1135	500	2640	5	1	14615109	556	-3.79	0.34	12	0.04	-1005.00	11290.00	10130	20231109	-62.44	3365	20241014	13.08	9340	-59.26	20240215	3365	13.08	20241014	10130	-62.44	20231109	3365	13.08	20241014	0.39	N	052710	500	73 억	235364	N	N	N	N
129	20241108	090458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3795	10	2	0.26	611675	161	0.29	3795	3820	3790	4920	2650	3785	3799.22	1.61	110	3911	3847	3791	3727	3671	3820	3700	73	1135	500	2640	5	1	14615109	555	-3.78	0.34	12	0.00	-1005.00	11290.00	10130	20231109	-62.54	3365	20241014	12.78	9340	-59.37	20240215	3365	12.78	20241014	10130	-62.54	20231109	3365	12.78	20241014	0.39	N	052710	500	73 억	235364	N	N	N	N
130	20241107	160458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3785	-45	5	-1.17	207608360	54866	85.26	3850	3855	3735	4975	2685	3830	3783.92	1.48	18352	4030	3930	3865	3765	3700	3897	3732	73	1145	500	2680	5	1	14615109	553	-3.77	0.34	12	0.38	-1005.00	11290.00	10130	20231109	-62.64	3365	20241014	12.48	9340	-59.48	20240215	3365	12.48	20241014	10130	-62.64	20231109	3365	12.48	20241014	0.37	N	052710	500	73 억	216975	N	N	N	N
131	20241107	150500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3770	-60	5	-1.57	204150250	53952	83.84	3850	3855	3735	4975	2685	3830	3783.92	1.48	18595	4030	3930	3865	3765	3700	3897	3732	73	1145	500	2680	5	1	14615109	551	-3.75	0.33	12	0.37	-1005.00	11290.00	10130	20231109	-62.78	3365	20241014	12.04	9340	-59.64	20240215	3365	12.04	20241014	10130	-62.78	20231109	3365	12.04	20241014	0.37	N	052710	500	73 억	216975	N	N	N	N
132	20241107	140503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3790	-40	5	-1.04	186268000	49214	76.48	3850	3855	3735	4975	2685	3830	3784.86	1.48	18616	4030	3930	3865	3765	3700	3897	3732	73	1145	500	2680	5	1	14615109	554	-3.77	0.34	12	0.34	-1005.00	11290.00	10130	20231109	-62.59	3365	20241014	12.63	9340	-59.42	20240215	3365	12.63	20241014	10130	-62.59	20231109	3365	12.63	20241014	0.37	N	052710	500	73 억	216975	N	N	N	N
133	20241107	130504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3795	-35	5	-0.91	171612400	45339	70.45	3850	3855	3735	4975	2685	3830	3785.09	1.48	18114	4030	3930	3865	3765	3700	3897	3732	73	1145	500	2680	5	1	14615109	555	-3.78	0.34	12	0.31	-1005.00	11290.00	10130	20231109	-62.54	3365	20241014	12.78	9340	-59.37	20240215	3365	12.78	20241014	10130	-62.54	20231109	3365	12.78	20241014	0.37	N	052710	500	73 억	216975	N	N	N	N
134	20241107	120501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3800	-30	5	-0.78	157324320	41574	64.60	3850	3855	3735	4975	2685	3830	3784.20	1.48	15604	4030	3930	3865	3765	3700	3897	3732	73	1145	500	2680	5	1	14615109	555	-3.78	0.34	12	0.28	-1005.00	11290.00	10130	20231109	-62.49	3365	20241014	12.93	9340	-59.31	20240215	3365	12.93	20241014	10130	-62.49	20231109	3365	12.93	20241014	0.37	N	052710	500	73 억	216975	N	N	N	N
135	20241107	110501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3785	-45	5	-1.17	122483165	32435	50.40	3850	3855	3735	4975	2685	3830	3776.27	1.48	6923	4030	3930	3865	3765	3700	3897	3732	73	1145	500	2680	5	1	14615109	553	-3.77	0.34	12	0.22	-1005.00	11290.00	10130	20231109	-62.64	3365	20241014	12.48	9340	-59.48	20240215	3365	12.48	20241014	10130	-62.64	20231109	3365	12.48	20241014	0.37	N	052710	500	73 억	216975	N	N	N	N
136	20241107	100500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3755	-75	5	-1.96	78649130	20832	32.37	3850	3855	3735	4975	2685	3830	3775.40	1.48	494	4030	3930	3865	3765	3700	3897	3732	73	1145	500	2680	5	1	14615109	549	-3.74	0.33	12	0.14	-1005.00	11290.00	10130	20231109	-62.93	3365	20241014	11.59	9340	-59.80	20240215	3365	11.59	20241014	10130	-62.93	20231109	3365	11.59	20241014	0.37	N	052710	500	73 억	216975	N	N	N	N
137	20241107	090501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3820	-10	5	-0.26	2366900	616	0.96	3850	3855	3820	4975	2685	3830	3842.37	1.48	-476	4030	3930	3865	3765	3700	3897	3732	73	1145	500	2680	5	1	14615109	558	-3.80	0.34	12	0.00	-1005.00	11290.00	10130	20231109	-62.29	3365	20241014	13.52	9340	-59.10	20240215	3365	13.52	20241014	10130	-62.29	20231109	3365	13.52	20241014	0.37	N	052710	500	73 억	216975	N	N	N	N
138	20241106	160503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3830	-40	5	-1.03	249020785	64352	150.26	3880	3965	3800	5030	2710	3870	3869.67	1.56	-11195	3950	3910	3860	3820	3770	3885	3795	73	1160	500	2700	5	1	14615109	560	-3.81	0.34	12	0.44	-1005.00	11290.00	10130	20231109	-62.19	3365	20241014	13.82	9340	-58.99	20240215	3365	13.82	20241014	10130	-62.19	20231109	3365	13.82	20241014	0.35	N	052710	500	73 억	228143	N	N	N	N
139	20241106	150517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3830	-40	5	-1.03	244484160	63169	147.50	3880	3965	3800	5030	2710	3870	3870.32	1.56	-11182	3950	3910	3860	3820	3770	3885	3795	73	1160	500	2700	5	1	14615109	560	-3.81	0.34	12	0.43	-1005.00	11290.00	10130	20231109	-62.19	3365	20241014	13.82	9340	-58.99	20240215	3365	13.82	20241014	10130	-62.19	20231109	3365	13.82	20241014	0.35	N	052710	500	73 억	228143	N	N	N	N
140	20241106	140512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3815	-55	5	-1.42	201241700	51878	121.13	3880	3965	3800	5030	2710	3870	3879.13	1.56	-15364	3950	3910	3860	3820	3770	3885	3795	73	1160	500	2700	5	1	14615109	558	-3.80	0.34	12	0.35	-1005.00	11290.00	10130	20231109	-62.34	3365	20241014	13.37	9340	-59.15	20240215	3365	13.37	20241014	10130	-62.34	20231109	3365	13.37	20241014	0.35	N	052710	500	73 억	228143	N	N	N	N
141	20241106	130518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3830	-40	5	-1.03	156576175	40178	93.81	3880	3965	3825	5030	2710	3870	3897.06	1.56	-16527	3950	3910	3860	3820	3770	3885	3795	73	1160	500	2700	5	1	14615109	560	-3.81	0.34	12	0.27	-1005.00	11290.00	10130	20231109	-62.19	3365	20241014	13.82	9340	-58.99	20240215	3365	13.82	20241014	10130	-62.19	20231109	3365	13.82	20241014	0.35	N	052710	500	73 억	228143	N	N	N	N
142	20241106	120502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3895	25	2	0.65	97865555	24977	58.32	3880	3965	3855	5030	2710	3870	3918.23	1.56	-4370	3950	3910	3860	3820	3770	3885	3795	73	1160	500	2700	5	1	14615109	569	-3.88	0.34	12	0.17	-1005.00	11290.00	10130	20231109	-61.55	3365	20241014	15.75	9340	-58.30	20240215	3365	15.75	20241014	10130	-61.55	20231109	3365	15.75	20241014	0.35	N	052710	500	73 억	228143	N	N	N	N
143	20241106	110506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3940	70	2	1.81	46512350	11929	27.85	3880	3945	3855	5030	2710	3870	3899.10	1.56	4066	3950	3910	3860	3820	3770	3885	3795	73	1160	500	2700	5	1	14615109	576	-3.92	0.35	12	0.08	-1005.00	11290.00	10130	20231109	-61.11	3365	20241014	17.09	9340	-57.82	20240215	3365	17.09	20241014	10130	-61.11	20231109	3365	17.09	20241014	0.35	N	052710	500	73 억	228143	N	N	N	N
144	20241106	100506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3860	-10	5	-0.26	22614520	5823	13.60	3880	3910	3855	5030	2710	3870	3883.65	1.56	675	3950	3910	3860	3820	3770	3885	3795	73	1160	500	2700	5	1	14615109	564	-3.84	0.34	12	0.04	-1005.00	11290.00	10130	20231109	-61.90	3365	20241014	14.71	9340	-58.67	20240215	3365	14.71	20241014	10130	-61.90	20231109	3365	14.71	20241014	0.35	N	052710	500	73 억	228143	N	N	N	N
145	20241106	090504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3895	25	2	0.65	2718990	700	1.63	3880	3895	3875	5030	2710	3870	3884.27	1.56	-605	3950	3910	3860	3820	3770	3885	3795	73	1160	500	2700	5	1	14615109	569	-3.88	0.34	12	0.00	-1005.00	11290.00	10130	20231109	-61.55	3365	20241014	15.75	9340	-58.30	20240215	3365	15.75	20241014	10130	-61.55	20231109	3365	15.75	20241014	0.35	N	052710	500	73 억	228143	N	N	N	N
146	20241105	160451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3870	10	2	0.26	165029455	42783	65.92	3895	3900	3810	5010	2705	3860	3857.36	1.52	5713	3986	3922	3856	3792	3726	3890	3760	73	1150	500	2700	5	1	14615109	566	-3.85	0.34	12	0.29	-1005.00	11290.00	10130	20231109	-61.80	3365	20241014	15.01	9340	-58.57	20240215	3365	15.01	20241014	10130	-61.80	20231109	3365	15.01	20241014	0.36	N	052710	500	73 억	222457	N	N	N	N
147	20241105	150501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3865	5	2	0.13	155311555	40271	62.05	3895	3900	3810	5010	2705	3860	3856.66	1.52	5082	3986	3922	3856	3792	3726	3890	3760	73	1150	500	2700	5	1	14615109	565	-3.85	0.34	12	0.28	-1005.00	11290.00	10130	20231109	-61.85	3365	20241014	14.86	9340	-58.62	20240215	3365	14.86	20241014	10130	-61.85	20231109	3365	14.86	20241014	0.36	N	052710	500	73 억	222457	N	N	N	N
148	20241105	140457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3875	15	2	0.39	116514010	30234	46.58	3895	3900	3810	5010	2705	3860	3853.74	1.52	5601	3986	3922	3856	3792	3726	3890	3760	73	1150	500	2700	5	1	14615109	566	-3.86	0.34	12	0.21	-1005.00	11290.00	10130	20231109	-61.75	3365	20241014	15.16	9340	-58.51	20240215	3365	15.16	20241014	10130	-61.75	20231109	3365	15.16	20241014	0.36	N	052710	500	73 억	222457	N	N	N	N
149	20241105	130459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3870	10	2	0.26	95414835	24777	38.18	3895	3900	3810	5010	2705	3860	3850.94	1.52	4891	3986	3922	3856	3792	3726	3890	3760	73	1150	500	2700	5	1	14615109	566	-3.85	0.34	12	0.17	-1005.00	11290.00	10130	20231109	-61.80	3365	20241014	15.01	9340	-58.57	20240215	3365	15.01	20241014	10130	-61.80	20231109	3365	15.01	20241014	0.36	N	052710	500	73 억	222457	N	N	N	N
150	20241105	120456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3865	5	2	0.13	66981320	17422	26.84	3895	3900	3810	5010	2705	3860	3844.64	1.52	2413	3986	3922	3856	3792	3726	3890	3760	73	1150	500	2700	5	1	14615109	565	-3.85	0.34	12	0.12	-1005.00	11290.00	10130	20231109	-61.85	3365	20241014	14.86	9340	-58.62	20240215	3365	14.86	20241014	10130	-61.85	20231109	3365	14.86	20241014	0.36	N	052710	500	73 억	222457	N	N	N	N
151	20241105	110448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3850	-10	5	-0.26	50033980	13010	20.05	3895	3900	3810	5010	2705	3860	3845.81	1.52	-134	3986	3922	3856	3792	3726	3890	3760	73	1150	500	2700	5	1	14615109	563	-3.83	0.34	12	0.09	-1005.00	11290.00	10130	20231109	-61.99	3365	20241014	14.41	9340	-58.78	20240215	3365	14.41	20241014	10130	-61.99	20231109	3365	14.41	20241014	0.36	N	052710	500	73 억	222457	N	N	N	N
152	20241105	100455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3845	-15	5	-0.39	25712975	6692	10.31	3895	3895	3810	5010	2705	3860	3842.35	1.52	-2285	3986	3922	3856	3792	3726	3890	3760	73	1150	500	2700	5	1	14615109	562	-3.83	0.34	12	0.05	-1005.00	11290.00	10130	20231109	-62.04	3365	20241014	14.26	9340	-58.83	20240215	3365	14.26	20241014	10130	-62.04	20231109	3365	14.26	20241014	0.36	N	052710	500	73 억	222457	N	N	N	N
153	20241105	090454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3850	-10	5	-0.26	4701335	1217	1.88	3895	3895	3850	5010	2705	3860	3863.05	1.52	-1024	3986	3922	3856	3792	3726	3890	3760	73	1150	500	2700	5	1	14615109	563	-3.83	0.34	12	0.01	-1005.00	11290.00	10130	20231109	-61.99	3365	20241014	14.41	9340	-58.78	20240215	3365	14.41	20241014	10130	-61.99	20231109	3365	14.41	20241014	0.36	N	052710	500	73 억	222457	N	N	N	N
154	20241104	160451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3860	-25	5	-0.64	248319315	64903	147.62	3885	3920	3790	5050	2720	3885	3826.01	1.53	-534	3945	3915	3875	3845	3805	3930	3860	73	1165	500	2710	5	1	14615109	564	-3.84	0.34	12	0.44	-1005.00	11290.00	10130	20231109	-61.90	3365	20241014	14.71	9340	-58.67	20240215	3365	14.71	20241014	10130	-61.90	20231109	3365	14.71	20241014	0.35	N	052710	500	73 억	222991	N	N	N	N
155	20241104	150501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3840	-45	5	-1.16	221025575	57816	131.50	3885	3920	3790	5050	2720	3885	3822.91	1.53	-6210	3945	3915	3875	3845	3805	3930	3860	73	1165	500	2710	5	1	14615109	561	-3.82	0.34	12	0.40	-1005.00	11290.00	10130	20231109	-62.09	3365	20241014	14.12	9340	-58.89	20240215	3365	14.12	20241014	10130	-62.09	20231109	3365	14.12	20241014	0.35	N	052710	500	73 억	222991	N	N	N	N
156	20241104	140452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3830	-55	5	-1.42	195129130	51069	116.15	3885	3920	3790	5050	2720	3885	3820.89	1.53	-9701	3945	3915	3875	3845	3805	3930	3860	73	1165	500	2710	5	1	14615109	560	-3.81	0.34	12	0.35	-1005.00	11290.00	10130	20231109	-62.19	3365	20241014	13.82	9340	-58.99	20240215	3365	13.82	20241014	10130	-62.19	20231109	3365	13.82	20241014	0.35	N	052710	500	73 억	222991	N	N	N	N
157	20241104	130430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3810	-75	5	-1.93	169376770	44319	100.80	3885	3920	3790	5050	2720	3885	3821.76	1.53	-11943	3945	3915	3875	3845	3805	3930	3860	73	1165	500	2710	5	1	14615109	557	-3.79	0.34	12	0.30	-1005.00	11290.00	10130	20231109	-62.39	3365	20241014	13.22	9340	-59.21	20240215	3365	13.22	20241014	10130	-62.39	20231109	3365	13.22	20241014	0.35	N	052710	500	73 억	222991	N	N	N	N
158	20241104	120444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3805	-80	5	-2.06	132959005	34747	79.03	3885	3920	3790	5050	2720	3885	3826.49	1.53	-9898	3945	3915	3875	3845	3805	3930	3860	73	1165	500	2710	5	1	14615109	556	-3.79	0.34	12	0.24	-1005.00	11290.00	10130	20231109	-62.44	3365	20241014	13.08	9340	-59.26	20240215	3365	13.08	20241014	10130	-62.44	20231109	3365	13.08	20241014	0.35	N	052710	500	73 억	222991	N	N	N	N
159	20241104	110442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3805	-80	5	-2.06	110252465	28799	65.50	3885	3920	3790	5050	2720	3885	3828.34	1.53	-9679	3945	3915	3875	3845	3805	3930	3860	73	1165	500	2710	5	1	14615109	556	-3.79	0.34	12	0.20	-1005.00	11290.00	10130	20231109	-62.44	3365	20241014	13.08	9340	-59.26	20240215	3365	13.08	20241014	10130	-62.44	20231109	3365	13.08	20241014	0.35	N	052710	500	73 억	222991	N	N	N	N
160	20241104	100438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3815	-70	5	-1.80	65724165	17135	38.97	3885	3920	3795	5050	2720	3885	3835.67	1.53	-7176	3945	3915	3875	3845	3805	3930	3860	73	1165	500	2710	5	1	14615109	558	-3.80	0.34	12	0.12	-1005.00	11290.00	10130	20231109	-62.34	3365	20241014	13.37	9340	-59.15	20240215	3365	13.37	20241014	10130	-62.34	20231109	3365	13.37	20241014	0.35	N	052710	500	73 억	222991	N	N	N	N
161	20241104	090443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3915	30	2	0.77	3412420	878	2.00	3885	3920	3885	5050	2720	3885	3886.58	1.53	104	3945	3915	3875	3845	3805	3930	3860	73	1165	500	2710	5	1	14615109	572	-3.90	0.35	12	0.01	-1005.00	11290.00	10130	20231109	-61.35	3365	20241014	16.34	9340	-58.08	20240215	3365	16.34	20241014	10130	-61.35	20231109	3365	16.34	20241014	0.35	N	052710	500	73 억	222991	N	N	N	N
162	20241101	160428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3885	-65	5	-1.65	169454305	43959	79.30	3870	3905	3835	5130	2765	3950	3854.78	1.52	1178	4076	4012	3936	3872	3796	3975	3835	73	1180	500	2760	5	1	14615109	568	-3.87	0.34	12	0.30	-1005.00	11290.00	10130	20231109	-61.65	3365	20241014	15.45	9340	-58.40	20240215	3365	15.45	20241014	10130	-61.65	20231109	3365	15.45	20241014	0.38	N	052710	500	73 억	221796	N	N	N	N
163	20241101	150440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3855	-95	5	-2.41	158477755	41113	74.17	3870	3905	3835	5130	2765	3950	3854.69	1.52	1217	4076	4012	3936	3872	3796	3975	3835	73	1180	500	2760	5	1	14615109	563	-3.84	0.34	12	0.28	-1005.00	11290.00	10130	20231109	-61.94	3365	20241014	14.56	9340	-58.73	20240215	3365	14.56	20241014	10130	-61.94	20231109	3365	14.56	20241014	0.38	N	052710	500	73 억	221796	N	N	N	N
164	20241101	140431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3855	-95	5	-2.41	144379220	37452	67.56	3870	3905	3835	5130	2765	3950	3855.05	1.52	459	4076	4012	3936	3872	3796	3975	3835	73	1180	500	2760	5	1	14615109	563	-3.84	0.34	12	0.26	-1005.00	11290.00	10130	20231109	-61.94	3365	20241014	14.56	9340	-58.73	20240215	3365	14.56	20241014	10130	-61.94	20231109	3365	14.56	20241014	0.38	N	052710	500	73 억	221796	N	N	N	N
165	20241101	130516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3855	-95	5	-2.41	115816365	30031	54.17	3870	3905	3835	5130	2765	3950	3856.56	1.52	452	4076	4012	3936	3872	3796	3975	3835	73	1180	500	2760	5	1	14615109	563	-3.84	0.34	12	0.21	-1005.00	11290.00	10130	20231109	-61.94	3365	20241014	14.56	9340	-58.73	20240215	3365	14.56	20241014	10130	-61.94	20231109	3365	14.56	20241014	0.38	N	052710	500	73 억	221796	N	N	N	N
166	20241101	120516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3855	-95	5	-2.41	84132790	21810	39.34	3870	3905	3835	5130	2765	3950	3857.53	1.52	-2747	4076	4012	3936	3872	3796	3975	3835	73	1180	500	2760	5	1	14615109	563	-3.84	0.34	12	0.15	-1005.00	11290.00	10130	20231109	-61.94	3365	20241014	14.56	9340	-58.73	20240215	3365	14.56	20241014	10130	-61.94	20231109	3365	14.56	20241014	0.38	N	052710	500	73 억	221796	N	N	N	N
167	20241101	110514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3855	-95	5	-2.41	69328165	17975	32.43	3870	3905	3835	5130	2765	3950	3856.92	1.52	-3269	4076	4012	3936	3872	3796	3975	3835	73	1180	500	2760	5	1	14615109	563	-3.84	0.34	12	0.12	-1005.00	11290.00	10130	20231109	-61.94	3365	20241014	14.56	9340	-58.73	20240215	3365	14.56	20241014	10130	-61.94	20231109	3365	14.56	20241014	0.38	N	052710	500	73 억	221796	N	N	N	N
168	20241101	100516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3855	-95	5	-2.41	47230645	12241	22.08	3870	3905	3835	5130	2765	3950	3858.40	1.52	-1918	4076	4012	3936	3872	3796	3975	3835	73	1180	500	2760	5	1	14615109	563	-3.84	0.34	12	0.08	-1005.00	11290.00	10130	20231109	-61.94	3365	20241014	14.56	9340	-58.73	20240215	3365	14.56	20241014	10130	-61.94	20231109	3365	14.56	20241014	0.38	N	052710	500	73 억	221796	N	N	N	N
169	20241101	090514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3880	-70	5	-1.77	11295585	2919	5.27	3870	3895	3860	5130	2765	3950	3869.68	1.52	349	4076	4012	3936	3872	3796	3975	3835	73	1180	500	2760	5	1	14615109	567	-3.86	0.34	12	0.02	-1005.00	11290.00	10130	20231109	-61.70	3365	20241014	15.30	9340	-58.46	20240215	3365	15.30	20241014	10130	-61.70	20231109	3365	15.30	20241014	0.38	N	052710	500	73 억	221796	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History