KissMeData/056360/price/prices-20241101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160609	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4520	-35	5	-0.77	45788140	10089	137.87	4560	4650	4515	5920	3190	4555	4538.42	0.32	-2052	4718	4636	4593	4511	4468	4615	4490	49	1365	500	3090	5	1	9796800	443	55.12	0.33	12	0.10	82.00	13604.00	7330	20240111	-38.34	3585	20240805	26.08	7330	-38.34	20240111	3585	26.08	20240805	7330	-38.34	20240111	3585	26.08	20240805	1.24	N	056360	500	48 억	30937	N	N	N	N
3	20241129	150622	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4530	-25	5	-0.55	41885615	9226	126.07	4560	4650	4515	5920	3190	4555	4539.95	0.32	-1989	4718	4636	4593	4511	4468	4615	4490	49	1365	500	3090	5	1	9796800	444	55.24	0.33	12	0.09	82.00	13604.00	7330	20240111	-38.20	3585	20240805	26.36	7330	-38.20	20240111	3585	26.36	20240805	7330	-38.20	20240111	3585	26.36	20240805	1.24	N	056360	500	48 억	30937	N	N	N	N
4	20241129	140623	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4550	-5	5	-0.11	38956450	8580	117.25	4560	4650	4515	5920	3190	4555	4540.38	0.32	-1974	4718	4636	4593	4511	4468	4615	4490	49	1365	500	3090	5	1	9796800	446	55.49	0.33	12	0.09	82.00	13604.00	7330	20240111	-37.93	3585	20240805	26.92	7330	-37.93	20240111	3585	26.92	20240805	7330	-37.93	20240111	3585	26.92	20240805	1.24	N	056360	500	48 억	30937	N	N	N	N
5	20241129	130622	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4575	20	2	0.44	22493820	4950	67.64	4560	4650	4515	5920	3190	4555	4544.21	0.32	-1093	4718	4636	4593	4511	4468	4615	4490	49	1365	500	3090	5	1	9796800	448	55.79	0.34	12	0.05	82.00	13604.00	7330	20240111	-37.59	3585	20240805	27.62	7330	-37.59	20240111	3585	27.62	20240805	7330	-37.59	20240111	3585	27.62	20240805	1.24	N	056360	500	48 억	30937	N	N	N	N
6	20241129	120623	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4535	-20	5	-0.44	18771910	4130	56.44	4560	4650	4515	5920	3190	4555	4545.26	0.32	-1101	4718	4636	4593	4511	4468	4615	4490	49	1365	500	3090	5	1	9796800	444	55.30	0.33	12	0.04	82.00	13604.00	7330	20240111	-38.13	3585	20240805	26.50	7330	-38.13	20240111	3585	26.50	20240805	7330	-38.13	20240111	3585	26.50	20240805	1.24	N	056360	500	48 억	30937	N	N	N	N
7	20241129	110623	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4545	-10	5	-0.22	14145375	3109	42.48	4560	4650	4515	5920	3190	4555	4549.82	0.32	-1097	4718	4636	4593	4511	4468	4615	4490	49	1365	500	3090	5	1	9796800	445	55.43	0.33	12	0.03	82.00	13604.00	7330	20240111	-37.99	3585	20240805	26.78	7330	-37.99	20240111	3585	26.78	20240805	7330	-37.99	20240111	3585	26.78	20240805	1.24	N	056360	500	48 억	30937	N	N	N	N
8	20241129	100622	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4550	-5	5	-0.11	9129110	2004	27.38	4560	4650	4515	5920	3190	4555	4555.44	0.32	-540	4718	4636	4593	4511	4468	4615	4490	49	1365	500	3090	5	1	9796800	446	55.49	0.33	12	0.02	82.00	13604.00	7330	20240111	-37.93	3585	20240805	26.92	7330	-37.93	20240111	3585	26.92	20240805	7330	-37.93	20240111	3585	26.92	20240805	1.24	N	056360	500	48 억	30937	N	N	N	N
9	20241129	090623	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4555	0	3	0.00	620695	135	1.84	4560	4650	4555	5920	3190	4555	4597.74	0.32	-40	4718	4636	4593	4511	4468	4615	4490	49	1365	500	3090	5	1	9796800	446	55.55	0.33	12	0.00	82.00	13604.00	7330	20240111	-37.86	3585	20240805	27.06	7330	-37.86	20240111	3585	27.06	20240805	7330	-37.86	20240111	3585	27.06	20240805	1.24	N	056360	500	48 억	30937	N	N	N	N
10	20241128	160616	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4555	-5	5	-0.11	33542640	7318	54.25	4560	4675	4550	5920	3195	4560	4583.58	0.34	-2621	4736	4647	4586	4497	4436	4617	4467	49	1360	500	3100	5	1	9796800	446	55.55	0.33	12	0.07	82.00	13604.00	7330	20240111	-37.86	3585	20240805	27.06	7330	-37.86	20240111	3585	27.06	20240805	7330	-37.86	20240111	3585	27.06	20240805	1.22	N	056360	500	48 억	33558	N	N	N	N
11	20241128	150626	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4550	-10	5	-0.22	31889475	6955	51.56	4560	4675	4550	5920	3195	4560	4585.12	0.34	-2590	4736	4647	4586	4497	4436	4617	4467	49	1360	500	3100	5	1	9796800	446	55.49	0.33	12	0.07	82.00	13604.00	7330	20240111	-37.93	3585	20240805	26.92	7330	-37.93	20240111	3585	26.92	20240805	7330	-37.93	20240111	3585	26.92	20240805	1.22	N	056360	500	48 억	33558	N	N	N	N
12	20241128	140624	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4570	10	2	0.22	27340605	5957	44.16	4560	4675	4550	5920	3195	4560	4589.66	0.34	-2297	4736	4647	4586	4497	4436	4617	4467	49	1360	500	3100	5	1	9796800	448	55.73	0.34	12	0.06	82.00	13604.00	7330	20240111	-37.65	3585	20240805	27.48	7330	-37.65	20240111	3585	27.48	20240805	7330	-37.65	20240111	3585	27.48	20240805	1.22	N	056360	500	48 억	33558	N	N	N	N
13	20241128	130622	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4595	35	2	0.77	21537235	4685	34.73	4560	4675	4560	5920	3195	4560	4597.06	0.34	-1563	4736	4647	4586	4497	4436	4617	4467	49	1360	500	3100	5	1	9796800	450	56.04	0.34	12	0.05	82.00	13604.00	7330	20240111	-37.31	3585	20240805	28.17	7330	-37.31	20240111	3585	28.17	20240805	7330	-37.31	20240111	3585	28.17	20240805	1.22	N	056360	500	48 억	33558	N	N	N	N
14	20241128	120626	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4575	15	2	0.33	20217480	4396	32.59	4560	4675	4560	5920	3195	4560	4599.06	0.34	-1549	4736	4647	4586	4497	4436	4617	4467	49	1360	500	3100	5	1	9796800	448	55.79	0.34	12	0.04	82.00	13604.00	7330	20240111	-37.59	3585	20240805	27.62	7330	-37.59	20240111	3585	27.62	20240805	7330	-37.59	20240111	3585	27.62	20240805	1.22	N	056360	500	48 억	33558	N	N	N	N
15	20241128	110628	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4600	40	2	0.88	19946975	4337	32.15	4560	4675	4560	5920	3195	4560	4599.26	0.34	-1549	4736	4647	4586	4497	4436	4617	4467	49	1360	500	3100	5	1	9796800	451	56.10	0.34	12	0.04	82.00	13604.00	7330	20240111	-37.24	3585	20240805	28.31	7330	-37.24	20240111	3585	28.31	20240805	7330	-37.24	20240111	3585	28.31	20240805	1.22	N	056360	500	48 억	33558	N	N	N	N
16	20241128	100626	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4590	30	2	0.66	17766650	3860	28.62	4560	4675	4560	5920	3195	4560	4602.76	0.34	-1549	4736	4647	4586	4497	4436	4617	4467	49	1360	500	3100	5	1	9796800	450	55.98	0.34	12	0.04	82.00	13604.00	7330	20240111	-37.38	3585	20240805	28.03	7330	-37.38	20240111	3585	28.03	20240805	7330	-37.38	20240111	3585	28.03	20240805	1.22	N	056360	500	48 억	33558	N	N	N	N
17	20241128	090624	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4665	105	2	2.30	549550	120	0.89	4560	4675	4560	5920	3195	4560	4579.58	0.34	-31	4736	4647	4586	4497	4436	4617	4467	49	1360	500	3100	5	1	9796800	457	56.89	0.34	12	0.00	82.00	13604.00	7330	20240111	-36.36	3585	20240805	30.13	7330	-36.36	20240111	3585	30.13	20240805	7330	-36.36	20240111	3585	30.13	20240805	1.22	N	056360	500	48 억	33558	N	N	N	N
18	20241127	160609	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4560	-75	5	-1.62	59835355	13141	71.72	4675	4675	4525	6020	3245	4635	4553.33	0.37	-3671	4805	4720	4610	4525	4415	4762	4567	49	1385	500	3150	5	1	9796800	447	55.61	0.34	12	0.13	82.00	13604.00	7330	20240111	-37.79	3585	20240805	27.20	7330	-37.79	20240111	3585	27.20	20240805	7330	-37.79	20240111	3585	27.20	20240805	1.23	N	056360	500	48 억	36146	N	N	N	N
19	20241127	150621	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4570	-65	5	-1.40	54478120	11961	65.28	4675	4675	4530	6020	3245	4635	4554.65	0.37	-3572	4805	4720	4610	4525	4415	4762	4567	49	1385	500	3150	5	1	9796800	448	55.73	0.34	12	0.12	82.00	13604.00	7330	20240111	-37.65	3585	20240805	27.48	7330	-37.65	20240111	3585	27.48	20240805	7330	-37.65	20240111	3585	27.48	20240805	1.23	N	056360	500	48 억	36146	N	N	N	N
20	20241127	140621	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4575	-60	5	-1.29	47756220	10480	57.20	4675	4675	4530	6020	3245	4635	4556.89	0.37	-3330	4805	4720	4610	4525	4415	4762	4567	49	1385	500	3150	5	1	9796800	448	55.79	0.34	12	0.11	82.00	13604.00	7330	20240111	-37.59	3585	20240805	27.62	7330	-37.59	20240111	3585	27.62	20240805	7330	-37.59	20240111	3585	27.62	20240805	1.23	N	056360	500	48 억	36146	N	N	N	N
21	20241127	130615	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4575	-60	5	-1.29	36800875	8065	44.02	4675	4675	4535	6020	3245	4635	4563.03	0.37	-2972	4805	4720	4610	4525	4415	4762	4567	49	1385	500	3150	5	1	9796800	448	55.79	0.34	12	0.08	82.00	13604.00	7330	20240111	-37.59	3585	20240805	27.62	7330	-37.59	20240111	3585	27.62	20240805	7330	-37.59	20240111	3585	27.62	20240805	1.23	N	056360	500	48 억	36146	N	N	N	N
22	20241127	120621	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4545	-90	5	-1.94	33299845	7294	39.81	4675	4675	4535	6020	3245	4635	4565.37	0.37	-2844	4805	4720	4610	4525	4415	4762	4567	49	1385	500	3150	5	1	9796800	445	55.43	0.33	12	0.07	82.00	13604.00	7330	20240111	-37.99	3585	20240805	26.78	7330	-37.99	20240111	3585	26.78	20240805	7330	-37.99	20240111	3585	26.78	20240805	1.23	N	056360	500	48 억	36146	N	N	N	N
23	20241127	110620	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4550	-85	5	-1.83	20255670	4423	24.14	4675	4675	4535	6020	3245	4635	4579.62	0.37	-2700	4805	4720	4610	4525	4415	4762	4567	49	1385	500	3150	5	1	9796800	446	55.49	0.33	12	0.05	82.00	13604.00	7330	20240111	-37.93	3585	20240805	26.92	7330	-37.93	20240111	3585	26.92	20240805	7330	-37.93	20240111	3585	26.92	20240805	1.23	N	056360	500	48 억	36146	N	N	N	N
24	20241127	100619	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4555	-80	5	-1.73	11481770	2499	13.64	4675	4675	4535	6020	3245	4635	4594.55	0.37	-1558	4805	4720	4610	4525	4415	4762	4567	49	1385	500	3150	5	1	9796800	446	55.55	0.33	12	0.03	82.00	13604.00	7330	20240111	-37.86	3585	20240805	27.06	7330	-37.86	20240111	3585	27.06	20240805	7330	-37.86	20240111	3585	27.06	20240805	1.23	N	056360	500	48 억	36146	N	N	N	N
25	20241127	090617	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4640	5	2	0.11	2599275	560	3.06	4675	4675	4640	6020	3245	4635	4641.56	0.37	-543	4805	4720	4610	4525	4415	4762	4567	49	1385	500	3150	5	1	9796800	455	56.59	0.34	12	0.01	82.00	13604.00	7330	20240111	-36.70	3585	20240805	29.43	7330	-36.70	20240111	3585	29.43	20240805	7330	-36.70	20240111	3585	29.43	20240805	1.23	N	056360	500	48 억	36146	N	N	N	N
26	20241126	160612	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4635	90	2	1.98	82983715	18179	119.06	4600	4695	4500	5900	3185	4545	4564.81	0.33	3824	4935	4740	4615	4420	4295	4677	4357	49	1355	500	3090	5	1	9796800	454	56.52	0.34	12	0.19	82.00	13604.00	7330	20240111	-36.77	3585	20240805	29.29	7330	-36.77	20240111	3585	29.29	20240805	7330	-36.77	20240111	3585	29.29	20240805	1.24	N	056360	500	48 억	32303	N	N	N	N
27	20241126	150617	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4610	65	2	1.43	72594585	15927	104.31	4600	4695	4500	5900	3185	4545	4557.96	0.33	3113	4935	4740	4615	4420	4295	4677	4357	49	1355	500	3090	5	1	9796800	452	56.22	0.34	12	0.16	82.00	13604.00	7330	20240111	-37.11	3585	20240805	28.59	7330	-37.11	20240111	3585	28.59	20240805	7330	-37.11	20240111	3585	28.59	20240805	1.24	N	056360	500	48 억	32303	N	N	N	N
28	20241126	140614	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4555	10	2	0.22	57154280	12560	82.26	4600	4695	4500	5900	3185	4545	4550.50	0.33	3457	4935	4740	4615	4420	4295	4677	4357	49	1355	500	3090	5	1	9796800	446	55.55	0.33	12	0.13	82.00	13604.00	7330	20240111	-37.86	3585	20240805	27.06	7330	-37.86	20240111	3585	27.06	20240805	7330	-37.86	20240111	3585	27.06	20240805	1.24	N	056360	500	48 억	32303	N	N	N	N
29	20241126	130613	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4545	0	3	0.00	53517195	11760	77.02	4600	4695	4500	5900	3185	4545	4550.78	0.33	3540	4935	4740	4615	4420	4295	4677	4357	49	1355	500	3090	5	1	9796800	445	55.43	0.33	12	0.12	82.00	13604.00	7330	20240111	-37.99	3585	20240805	26.78	7330	-37.99	20240111	3585	26.78	20240805	7330	-37.99	20240111	3585	26.78	20240805	1.24	N	056360	500	48 억	32303	N	N	N	N
30	20241126	120619	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4545	0	3	0.00	46191940	10149	66.47	4600	4695	4500	5900	3185	4545	4551.38	0.33	3541	4935	4740	4615	4420	4295	4677	4357	49	1355	500	3090	5	1	9796800	445	55.43	0.33	12	0.10	82.00	13604.00	7330	20240111	-37.99	3585	20240805	26.78	7330	-37.99	20240111	3585	26.78	20240805	7330	-37.99	20240111	3585	26.78	20240805	1.24	N	056360	500	48 억	32303	N	N	N	N
31	20241126	110622	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4555	10	2	0.22	43976765	9662	63.28	4600	4695	4500	5900	3185	4545	4551.52	0.33	3395	4935	4740	4615	4420	4295	4677	4357	49	1355	500	3090	5	1	9796800	446	55.55	0.33	12	0.10	82.00	13604.00	7330	20240111	-37.86	3585	20240805	27.06	7330	-37.86	20240111	3585	27.06	20240805	7330	-37.86	20240111	3585	27.06	20240805	1.24	N	056360	500	48 억	32303	N	N	N	N
32	20241126	100622	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4550	5	2	0.11	28117545	6174	40.43	4600	4695	4500	5900	3185	4545	4554.19	0.33	616	4935	4740	4615	4420	4295	4677	4357	49	1355	500	3090	5	1	9796800	446	55.49	0.33	12	0.06	82.00	13604.00	7330	20240111	-37.93	3585	20240805	26.92	7330	-37.93	20240111	3585	26.92	20240805	7330	-37.93	20240111	3585	26.92	20240805	1.24	N	056360	500	48 억	32303	N	N	N	N
33	20241126	090617	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4550	5	2	0.11	8623360	1882	12.33	4600	4695	4550	5900	3185	4545	4582.02	0.33	-164	4935	4740	4615	4420	4295	4677	4357	49	1355	500	3090	5	1	9796800	446	55.49	0.33	12	0.02	82.00	13604.00	7330	20240111	-37.93	3585	20240805	26.92	7330	-37.93	20240111	3585	26.92	20240805	7330	-37.93	20240111	3585	26.92	20240805	1.24	N	056360	500	48 억	32303	N	N	N	N
34	20241125	160603	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4545	0	3	0.00	69508200	15269	31.89	4810	4810	4490	5900	3185	4545	4552.24	0.35	-1650	4955	4750	4595	4390	4235	4852	4492	49	1355	500	3090	5	1	9796800	445	55.43	0.33	12	0.16	82.00	13604.00	7330	20240111	-37.99	3585	20240805	26.78	7330	-37.99	20240111	3585	26.78	20240805	7330	-37.99	20240111	3585	26.78	20240805	1.24	N	056360	500	48 억	33954	N	N	N	N
35	20241125	150613	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4535	-10	5	-0.22	55776730	12234	25.55	4810	4810	4490	5900	3185	4545	4559.16	0.35	-1713	4955	4750	4595	4390	4235	4852	4492	49	1355	500	3090	5	1	9796800	444	55.30	0.33	12	0.12	82.00	13604.00	7330	20240111	-38.13	3585	20240805	26.50	7330	-38.13	20240111	3585	26.50	20240805	7330	-38.13	20240111	3585	26.50	20240805	1.24	N	056360	500	48 억	33954	N	N	N	N
36	20241125	140613	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4545	0	3	0.00	45946070	10066	21.03	4810	4810	4490	5900	3185	4545	4564.48	0.35	-1438	4955	4750	4595	4390	4235	4852	4492	49	1355	500	3090	5	1	9796800	445	55.43	0.33	12	0.10	82.00	13604.00	7330	20240111	-37.99	3585	20240805	26.78	7330	-37.99	20240111	3585	26.78	20240805	7330	-37.99	20240111	3585	26.78	20240805	1.24	N	056360	500	48 억	33954	N	N	N	N
37	20241125	130607	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4550	5	2	0.11	40555690	8878	18.54	4810	4810	4490	5900	3185	4545	4568.11	0.35	-1324	4955	4750	4595	4390	4235	4852	4492	49	1355	500	3090	5	1	9796800	446	55.49	0.33	12	0.09	82.00	13604.00	7330	20240111	-37.93	3585	20240805	26.92	7330	-37.93	20240111	3585	26.92	20240805	7330	-37.93	20240111	3585	26.92	20240805	1.24	N	056360	500	48 억	33954	N	N	N	N
38	20241125	120616	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4555	10	2	0.22	33432305	7311	15.27	4810	4810	4490	5900	3185	4545	4572.88	0.35	-829	4955	4750	4595	4390	4235	4852	4492	49	1355	500	3090	5	1	9796800	446	55.55	0.33	12	0.07	82.00	13604.00	7330	20240111	-37.86	3585	20240805	27.06	7330	-37.86	20240111	3585	27.06	20240805	7330	-37.86	20240111	3585	27.06	20240805	1.24	N	056360	500	48 억	33954	N	N	N	N
39	20241125	110610	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4555	10	2	0.22	31690830	6929	14.47	4810	4810	4490	5900	3185	4545	4573.65	0.35	-656	4955	4750	4595	4390	4235	4852	4492	49	1355	500	3090	5	1	9796800	446	55.55	0.33	12	0.07	82.00	13604.00	7330	20240111	-37.86	3585	20240805	27.06	7330	-37.86	20240111	3585	27.06	20240805	7330	-37.86	20240111	3585	27.06	20240805	1.24	N	056360	500	48 억	33954	N	N	N	N
40	20241125	100604	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4580	35	2	0.77	18925715	4141	8.65	4810	4810	4490	5900	3185	4545	4570.32	0.35	-353	4955	4750	4595	4390	4235	4852	4492	49	1355	500	3090	5	1	9796800	449	55.85	0.34	12	0.04	82.00	13604.00	7330	20240111	-37.52	3585	20240805	27.75	7330	-37.52	20240111	3585	27.75	20240805	7330	-37.52	20240111	3585	27.75	20240805	1.24	N	056360	500	48 억	33954	N	N	N	N
41	20241125	090604	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4660	115	2	2.53	5783485	1255	2.62	4810	4810	4540	5900	3185	4545	4608.35	0.35	-29	4955	4750	4595	4390	4235	4852	4492	49	1355	500	3090	5	1	9796800	457	56.83	0.34	12	0.01	82.00	13604.00	7330	20240111	-36.43	3585	20240805	29.99	7330	-36.43	20240111	3585	29.99	20240805	7330	-36.43	20240111	3585	29.99	20240805	1.24	N	056360	500	48 억	33954	N	N	N	N
42	20241122	160535	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4545	110	2	2.48	218664965	47852	398.77	4440	4800	4440	5760	3105	4435	4569.61	0.28	6928	4608	4521	4468	4381	4328	4495	4355	49	1325	500	3010	5	1	9796800	445	55.43	0.33	12	0.49	82.00	13604.00	7330	20240111	-37.99	3585	20240805	26.78	7330	-37.99	20240111	3585	26.78	20240805	7330	-37.99	20240111	3585	26.78	20240805	1.24	N	056360	500	48 억	27026	N	N	N	N
43	20241122	150540	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4545	110	2	2.48	210020875	45950	382.92	4440	4800	4440	5760	3105	4435	4570.64	0.28	7273	4608	4521	4468	4381	4328	4495	4355	49	1325	500	3010	5	1	9796800	445	55.43	0.33	12	0.47	82.00	13604.00	7330	20240111	-37.99	3585	20240805	26.78	7330	-37.99	20240111	3585	26.78	20240805	7330	-37.99	20240111	3585	26.78	20240805	1.24	N	056360	500	48 억	27026	N	N	N	N
44	20241122	140542	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4565	130	2	2.93	203056065	44407	370.06	4440	4800	4440	5760	3105	4435	4572.61	0.28	6980	4608	4521	4468	4381	4328	4495	4355	49	1325	500	3010	5	1	9796800	447	55.67	0.34	12	0.45	82.00	13604.00	7330	20240111	-37.72	3585	20240805	27.34	7330	-37.72	20240111	3585	27.34	20240805	7330	-37.72	20240111	3585	27.34	20240805	1.24	N	056360	500	48 억	27026	N	N	N	N
45	20241122	130540	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4565	130	2	2.93	197445175	43174	359.78	4440	4800	4440	5760	3105	4435	4573.24	0.28	7039	4608	4521	4468	4381	4328	4495	4355	49	1325	500	3010	5	1	9796800	447	55.67	0.34	12	0.44	82.00	13604.00	7330	20240111	-37.72	3585	20240805	27.34	7330	-37.72	20240111	3585	27.34	20240805	7330	-37.72	20240111	3585	27.34	20240805	1.24	N	056360	500	48 억	27026	N	N	N	N
46	20241122	120542	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4570	135	2	3.04	183821695	40172	334.77	4440	4800	4440	5760	3105	4435	4575.87	0.28	7032	4608	4521	4468	4381	4328	4495	4355	49	1325	500	3010	5	1	9796800	448	55.73	0.34	12	0.41	82.00	13604.00	7330	20240111	-37.65	3585	20240805	27.48	7330	-37.65	20240111	3585	27.48	20240805	7330	-37.65	20240111	3585	27.48	20240805	1.24	N	056360	500	48 억	27026	N	N	N	N
47	20241122	110538	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4590	155	2	3.49	168191580	36753	306.28	4440	4800	4440	5760	3105	4435	4576.27	0.28	6364	4608	4521	4468	4381	4328	4495	4355	49	1325	500	3010	5	1	9796800	450	55.98	0.34	12	0.38	82.00	13604.00	7330	20240111	-37.38	3585	20240805	28.03	7330	-37.38	20240111	3585	28.03	20240805	7330	-37.38	20240111	3585	28.03	20240805	1.24	N	056360	500	48 억	27026	N	N	N	N
48	20241122	100548	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4580	145	2	3.27	155116450	33895	282.46	4440	4800	4440	5760	3105	4435	4576.38	0.28	4204	4608	4521	4468	4381	4328	4495	4355	49	1325	500	3010	5	1	9796800	449	55.85	0.34	12	0.35	82.00	13604.00	7330	20240111	-37.52	3585	20240805	27.75	7330	-37.52	20240111	3585	27.75	20240805	7330	-37.52	20240111	3585	27.75	20240805	1.24	N	056360	500	48 억	27026	N	N	N	N
49	20241122	090543	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4565	130	2	2.93	62799825	13456	112.13	4440	4800	4440	5760	3105	4435	4667.05	0.28	-3380	4608	4521	4468	4381	4328	4495	4355	49	1325	500	3010	5	1	9796800	447	55.67	0.34	12	0.14	82.00	13604.00	7330	20240111	-37.72	3585	20240805	27.34	7330	-37.72	20240111	3585	27.34	20240805	7330	-37.72	20240111	3585	27.34	20240805	1.24	N	056360	500	48 억	27026	N	N	N	N
50	20241121	160538	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4435	20	2	0.45	45536750	10174	60.44	4500	4555	4415	5730	3095	4415	4475.86	0.30	-2412	4535	4475	4400	4340	4265	4505	4370	49	1315	500	3000	5	1	9796800	434	54.09	0.33	12	0.10	82.00	13604.00	7330	20240111	-39.50	3585	20240805	23.71	7330	-39.50	20240111	3585	23.71	20240805	7330	-39.50	20240111	3585	23.71	20240805	1.24	N	056360	500	48 억	29448	N	N	N	N
51	20241121	150549	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4435	20	2	0.45	41323950	9224	54.80	4500	4555	4415	5730	3095	4415	4480.12	0.30	-2158	4535	4475	4400	4340	4265	4505	4370	49	1315	500	3000	5	1	9796800	434	54.09	0.33	12	0.09	82.00	13604.00	7330	20240111	-39.50	3585	20240805	23.71	7330	-39.50	20240111	3585	23.71	20240805	7330	-39.50	20240111	3585	23.71	20240805	1.24	N	056360	500	48 억	29448	N	N	N	N
52	20241121	140550	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4430	15	2	0.34	39912260	8905	52.90	4500	4555	4420	5730	3095	4415	4482.08	0.30	-2131	4535	4475	4400	4340	4265	4505	4370	49	1315	500	3000	5	1	9796800	434	54.02	0.33	12	0.09	82.00	13604.00	7330	20240111	-39.56	3585	20240805	23.57	7330	-39.56	20240111	3585	23.57	20240805	7330	-39.56	20240111	3585	23.57	20240805	1.24	N	056360	500	48 억	29448	N	N	N	N
53	20241121	130544	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4450	35	2	0.79	38329060	8548	50.78	4500	4555	4435	5730	3095	4415	4484.06	0.30	-2092	4535	4475	4400	4340	4265	4505	4370	49	1315	500	3000	5	1	9796800	436	54.27	0.33	12	0.09	82.00	13604.00	7330	20240111	-39.29	3585	20240805	24.13	7330	-39.29	20240111	3585	24.13	20240805	7330	-39.29	20240111	3585	24.13	20240805	1.24	N	056360	500	48 억	29448	N	N	N	N
54	20241121	120544	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4450	35	2	0.79	37376760	8334	49.51	4500	4555	4435	5730	3095	4415	4484.94	0.30	-2055	4535	4475	4400	4340	4265	4505	4370	49	1315	500	3000	5	1	9796800	436	54.27	0.33	12	0.09	82.00	13604.00	7330	20240111	-39.29	3585	20240805	24.13	7330	-39.29	20240111	3585	24.13	20240805	7330	-39.29	20240111	3585	24.13	20240805	1.24	N	056360	500	48 억	29448	N	N	N	N
55	20241121	110544	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4480	65	2	1.47	34624990	7716	45.84	4500	4555	4435	5730	3095	4415	4487.52	0.30	-2055	4535	4475	4400	4340	4265	4505	4370	49	1315	500	3000	5	1	9796800	439	54.63	0.33	12	0.08	82.00	13604.00	7330	20240111	-38.88	3585	20240805	24.97	7330	-38.88	20240111	3585	24.97	20240805	7330	-38.88	20240111	3585	24.97	20240805	1.24	N	056360	500	48 억	29448	N	N	N	N
56	20241121	100547	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4510	95	2	2.15	30811925	6863	40.77	4500	4555	4445	5730	3095	4415	4489.68	0.30	-2155	4535	4475	4400	4340	4265	4505	4370	49	1315	500	3000	5	1	9796800	442	55.00	0.33	12	0.07	82.00	13604.00	7330	20240111	-38.47	3585	20240805	25.80	7330	-38.47	20240111	3585	25.80	20240805	7330	-38.47	20240111	3585	25.80	20240805	1.24	N	056360	500	48 억	29448	N	N	N	N
57	20241121	090547	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4495	80	2	1.81	6195095	1377	8.18	4500	4500	4495	5730	3095	4415	4499.59	0.30	-1077	4535	4475	4400	4340	4265	4505	4370	49	1315	500	3000	5	1	9796800	440	54.82	0.33	12	0.01	82.00	13604.00	7330	20240111	-38.68	3585	20240805	25.38	7330	-38.68	20240111	3585	25.38	20240805	7330	-38.68	20240111	3585	25.38	20240805	1.24	N	056360	500	48 억	29448	N	N	N	N
58	20241120	160540	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4415	45	2	1.03	73730375	16795	225.89	4380	4460	4325	5680	3060	4370	4390.00	0.33	-2392	4543	4456	4378	4291	4213	4500	4335	49	1310	500	2970	5	1	9796800	433	53.84	0.32	12	0.17	82.00	13604.00	7330	20240111	-39.77	3585	20240805	23.15	7330	-39.77	20240111	3585	23.15	20240805	7330	-39.77	20240111	3585	23.15	20240805	1.25	N	056360	500	48 억	31885	N	N	N	N
59	20241120	150550	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4380	10	2	0.23	68242875	15542	209.04	4380	4460	4325	5680	3060	4370	4390.87	0.33	-2590	4543	4456	4378	4291	4213	4500	4335	49	1310	500	2970	5	1	9796800	429	53.41	0.32	12	0.16	82.00	13604.00	7330	20240111	-40.25	3585	20240805	22.18	7330	-40.25	20240111	3585	22.18	20240805	7330	-40.25	20240111	3585	22.18	20240805	1.25	N	056360	500	48 억	31885	N	N	N	N
60	20241120	140550	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4380	10	2	0.23	59718655	13606	183.00	4380	4460	4325	5680	3060	4370	4389.14	0.33	-2040	4543	4456	4378	4291	4213	4500	4335	49	1310	500	2970	5	1	9796800	429	53.41	0.32	12	0.14	82.00	13604.00	7330	20240111	-40.25	3585	20240805	22.18	7330	-40.25	20240111	3585	22.18	20240805	7330	-40.25	20240111	3585	22.18	20240805	1.25	N	056360	500	48 억	31885	N	N	N	N
61	20241120	130551	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4385	15	2	0.34	47175405	10783	145.03	4380	4430	4325	5680	3060	4370	4374.98	0.33	-692	4543	4456	4378	4291	4213	4500	4335	49	1310	500	2970	5	1	9796800	430	53.48	0.32	12	0.11	82.00	13604.00	7330	20240111	-40.18	3585	20240805	22.32	7330	-40.18	20240111	3585	22.32	20240805	7330	-40.18	20240111	3585	22.32	20240805	1.25	N	056360	500	48 억	31885	N	N	N	N
62	20241120	120551	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4380	10	2	0.23	38593565	8816	118.57	4380	4430	4325	5680	3060	4370	4377.67	0.33	-1480	4543	4456	4378	4291	4213	4500	4335	49	1310	500	2970	5	1	9796800	429	53.41	0.32	12	0.09	82.00	13604.00	7330	20240111	-40.25	3585	20240805	22.18	7330	-40.25	20240111	3585	22.18	20240805	7330	-40.25	20240111	3585	22.18	20240805	1.25	N	056360	500	48 억	31885	N	N	N	N
63	20241120	110550	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4365	-5	5	-0.11	31454995	7179	96.56	4380	4430	4330	5680	3060	4370	4381.53	0.33	-1179	4543	4456	4378	4291	4213	4500	4335	49	1310	500	2970	5	1	9796800	428	53.23	0.32	12	0.07	82.00	13604.00	7330	20240111	-40.45	3585	20240805	21.76	7330	-40.45	20240111	3585	21.76	20240805	7330	-40.45	20240111	3585	21.76	20240805	1.25	N	056360	500	48 억	31885	N	N	N	N
64	20241120	100551	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4365	-5	5	-0.11	27485345	6268	84.30	4380	4430	4335	5680	3060	4370	4385.03	0.33	-1671	4543	4456	4378	4291	4213	4500	4335	49	1310	500	2970	5	1	9796800	428	53.23	0.32	12	0.06	82.00	13604.00	7330	20240111	-40.45	3585	20240805	21.76	7330	-40.45	20240111	3585	21.76	20240805	7330	-40.45	20240111	3585	21.76	20240805	1.25	N	056360	500	48 억	31885	N	N	N	N
65	20241120	090550	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4405	35	2	0.80	843340	192	2.58	4380	4415	4380	5680	3060	4370	4392.40	0.33	38	4543	4456	4378	4291	4213	4500	4335	49	1310	500	2970	5	1	9796800	432	53.72	0.32	12	0.00	82.00	13604.00	7330	20240111	-39.90	3585	20240805	22.87	7330	-39.90	20240111	3585	22.87	20240805	7330	-39.90	20240111	3585	22.87	20240805	1.25	N	056360	500	48 억	31885	N	N	N	N
66	20241119	160521	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4370	-20	5	-0.46	31558110	7185	112.56	4345	4465	4300	5700	3075	4390	4392.86	0.35	-1973	4596	4492	4371	4267	4146	4545	4320	49	1310	500	2980	5	1	9796800	428	53.29	0.32	12	0.07	82.00	13604.00	7330	20240111	-40.38	3585	20240805	21.90	7330	-40.38	20240111	3585	21.90	20240805	7330	-40.38	20240111	3585	21.90	20240805	1.25	N	056360	500	48 억	33858	N	N	N	N
67	20241119	150528	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4395	5	2	0.11	28843910	6564	102.84	4345	4465	4300	5700	3075	4390	4394.26	0.35	-1632	4596	4492	4371	4267	4146	4545	4320	49	1310	500	2980	5	1	9796800	431	53.60	0.32	12	0.07	82.00	13604.00	7330	20240111	-40.04	3585	20240805	22.59	7330	-40.04	20240111	3585	22.59	20240805	7330	-40.04	20240111	3585	22.59	20240805	1.25	N	056360	500	48 억	33858	N	N	N	N
68	20241119	140526	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4430	40	2	0.91	13108695	2958	46.34	4345	4465	4345	5700	3075	4390	4431.61	0.35	-1892	4596	4492	4371	4267	4146	4545	4320	49	1310	500	2980	5	1	9796800	434	54.02	0.33	12	0.03	82.00	13604.00	7330	20240111	-39.56	3585	20240805	23.57	7330	-39.56	20240111	3585	23.57	20240805	7330	-39.56	20240111	3585	23.57	20240805	1.25	N	056360	500	48 억	33858	N	N	N	N
69	20241119	130528	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4425	35	2	0.80	12989115	2931	45.92	4345	4465	4345	5700	3075	4390	4431.63	0.35	-1886	4596	4492	4371	4267	4146	4545	4320	49	1310	500	2980	5	1	9796800	434	53.96	0.33	12	0.03	82.00	13604.00	7330	20240111	-39.63	3585	20240805	23.43	7330	-39.63	20240111	3585	23.43	20240805	7330	-39.63	20240111	3585	23.43	20240805	1.25	N	056360	500	48 억	33858	N	N	N	N
70	20241119	120524	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4390	0	3	0.00	12035120	2714	42.52	4345	4465	4345	5700	3075	4390	4434.46	0.35	-1873	4596	4492	4371	4267	4146	4545	4320	49	1310	500	2980	5	1	9796800	430	53.54	0.32	12	0.03	82.00	13604.00	7330	20240111	-40.11	3585	20240805	22.45	7330	-40.11	20240111	3585	22.45	20240805	7330	-40.11	20240111	3585	22.45	20240805	1.25	N	056360	500	48 억	33858	N	N	N	N
71	20241119	110529	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4425	35	2	0.80	9317100	2099	32.88	4345	4465	4345	5700	3075	4390	4438.83	0.35	-1329	4596	4492	4371	4267	4146	4545	4320	49	1310	500	2980	5	1	9796800	434	53.96	0.33	12	0.02	82.00	13604.00	7330	20240111	-39.63	3585	20240805	23.43	7330	-39.63	20240111	3585	23.43	20240805	7330	-39.63	20240111	3585	23.43	20240805	1.25	N	056360	500	48 억	33858	N	N	N	N
72	20241119	100544	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4435	45	2	1.03	7551225	1700	26.63	4345	4465	4345	5700	3075	4390	4441.90	0.35	-1017	4596	4492	4371	4267	4146	4545	4320	49	1310	500	2980	5	1	9796800	434	54.09	0.33	12	0.02	82.00	13604.00	7330	20240111	-39.50	3585	20240805	23.71	7330	-39.50	20240111	3585	23.71	20240805	7330	-39.50	20240111	3585	23.71	20240805	1.25	N	056360	500	48 억	33858	N	N	N	N
73	20241119	090539	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4345	-45	5	-1.03	182490	42	0.66	4345	4345	4345	5700	3075	4390	4345.00	0.35	-6	4596	4492	4371	4267	4146	4545	4320	49	1310	500	2980	5	1	9796800	426	52.99	0.32	12	0.00	82.00	13604.00	7330	20240111	-40.72	3585	20240805	21.20	7330	-40.72	20240111	3585	21.20	20240805	7330	-40.72	20240111	3585	21.20	20240805	1.25	N	056360	500	48 억	33858	N	N	N	N
74	20241118	160525	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4390	100	2	2.33	27489220	6294	20.66	4250	4475	4250	5570	3005	4290	4367.52	0.34	892	4526	4407	4256	4137	3986	4332	4062	49	1280	500	2910	5	1	9796800	430	53.54	0.32	12	0.06	82.00	13604.00	7330	20240111	-40.11	3585	20240805	22.45	7330	-40.11	20240111	3585	22.45	20240805	7330	-40.11	20240111	3585	22.45	20240805	1.28	N	056360	500	48 억	32966	N	N	N	N
75	20241118	150528	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4405	115	2	2.68	23862735	5463	17.93	4250	4475	4250	5570	3005	4290	4368.06	0.34	921	4526	4407	4256	4137	3986	4332	4062	49	1280	500	2910	5	1	9796800	432	53.72	0.32	12	0.06	82.00	13604.00	7330	20240111	-39.90	3585	20240805	22.87	7330	-39.90	20240111	3585	22.87	20240805	7330	-39.90	20240111	3585	22.87	20240805	1.28	N	056360	500	48 억	32966	N	N	N	N
76	20241118	140529	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4420	130	2	3.03	22449695	5143	16.88	4250	4475	4250	5570	3005	4290	4365.10	0.34	895	4526	4407	4256	4137	3986	4332	4062	49	1280	500	2910	5	1	9796800	433	53.90	0.32	12	0.05	82.00	13604.00	7330	20240111	-39.70	3585	20240805	23.29	7330	-39.70	20240111	3585	23.29	20240805	7330	-39.70	20240111	3585	23.29	20240805	1.28	N	056360	500	48 억	32966	N	N	N	N
77	20241118	130527	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4420	130	2	3.03	18270235	4191	13.76	4250	4475	4250	5570	3005	4290	4359.40	0.34	1343	4526	4407	4256	4137	3986	4332	4062	49	1280	500	2910	5	1	9796800	433	53.90	0.32	12	0.04	82.00	13604.00	7330	20240111	-39.70	3585	20240805	23.29	7330	-39.70	20240111	3585	23.29	20240805	7330	-39.70	20240111	3585	23.29	20240805	1.28	N	056360	500	48 억	32966	N	N	N	N
78	20241118	120530	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4400	110	2	2.56	16833910	3865	12.69	4250	4475	4250	5570	3005	4290	4355.47	0.34	1660	4526	4407	4256	4137	3986	4332	4062	49	1280	500	2910	5	1	9796800	431	53.66	0.32	12	0.04	82.00	13604.00	7330	20240111	-39.97	3585	20240805	22.73	7330	-39.97	20240111	3585	22.73	20240805	7330	-39.97	20240111	3585	22.73	20240805	1.28	N	056360	500	48 억	32966	N	N	N	N
79	20241118	110527	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4400	110	2	2.56	9958520	2287	7.51	4250	4475	4250	5570	3005	4290	4354.40	0.34	565	4526	4407	4256	4137	3986	4332	4062	49	1280	500	2910	5	1	9796800	431	53.66	0.32	12	0.02	82.00	13604.00	7330	20240111	-39.97	3585	20240805	22.73	7330	-39.97	20240111	3585	22.73	20240805	7330	-39.97	20240111	3585	22.73	20240805	1.28	N	056360	500	48 억	32966	N	N	N	N
80	20241118	100525	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4445	155	2	3.61	9162800	2107	6.92	4250	4475	4250	5570	3005	4290	4348.74	0.34	600	4526	4407	4256	4137	3986	4332	4062	49	1280	500	2910	5	1	9796800	435	54.21	0.33	12	0.02	82.00	13604.00	7330	20240111	-39.36	3585	20240805	23.99	7330	-39.36	20240111	3585	23.99	20240805	7330	-39.36	20240111	3585	23.99	20240805	1.28	N	056360	500	48 억	32966	N	N	N	N
81	20241118	090523	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4250	-40	5	-0.93	947750	223	0.73	4250	4250	4250	5570	3005	4290	4250.00	0.34	37	4526	4407	4256	4137	3986	4332	4062	49	1280	500	2910	5	1	9796800	416	51.83	0.31	12	0.00	82.00	13604.00	7330	20240111	-42.02	3585	20240805	18.55	7330	-42.02	20240111	3585	18.55	20240805	7330	-42.02	20240111	3585	18.55	20240805	1.28	N	056360	500	48 억	32966	N	N	N	N
82	20241115	160539	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4290	-85	5	-1.94	127538615	30440	35.99	4335	4375	4105	5680	3065	4375	4189.83	0.33	457	4838	4606	4468	4236	4098	4537	4167	49	1305	500	2970	5	1	9796800	420	52.32	0.32	12	0.31	82.00	13604.00	7330	20240111	-41.47	3585	20240805	19.67	7330	-41.47	20240111	3585	19.67	20240805	7330	-41.47	20240111	3585	19.67	20240805	1.30	N	056360	500	48 억	32233	N	N	N	N
83	20241115	150552	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4285	-90	5	-2.06	123260750	29438	34.81	4335	4375	4105	5680	3065	4375	4187.13	0.33	772	4838	4606	4468	4236	4098	4537	4167	49	1305	500	2970	5	1	9796800	420	52.26	0.31	12	0.30	82.00	13604.00	7330	20240111	-41.54	3585	20240805	19.53	7330	-41.54	20240111	3585	19.53	20240805	7330	-41.54	20240111	3585	19.53	20240805	1.30	N	056360	500	48 억	32233	N	N	N	N
84	20241115	140548	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4275	-100	5	-2.29	108792935	26057	30.81	4335	4375	4105	5680	3065	4375	4175.19	0.33	66	4838	4606	4468	4236	4098	4537	4167	49	1305	500	2970	5	1	9796800	419	52.13	0.31	12	0.27	82.00	13604.00	7330	20240111	-41.68	3585	20240805	19.25	7330	-41.68	20240111	3585	19.25	20240805	7330	-41.68	20240111	3585	19.25	20240805	1.30	N	056360	500	48 억	32233	N	N	N	N
85	20241115	130548	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4270	-105	5	-2.40	100187950	24038	28.42	4335	4375	4105	5680	3065	4375	4167.90	0.33	846	4838	4606	4468	4236	4098	4537	4167	49	1305	500	2970	5	1	9796800	418	52.07	0.31	12	0.25	82.00	13604.00	7330	20240111	-41.75	3585	20240805	19.11	7330	-41.75	20240111	3585	19.11	20240805	7330	-41.75	20240111	3585	19.11	20240805	1.30	N	056360	500	48 억	32233	N	N	N	N
86	20241115	120552	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4175	-200	5	-4.57	92841075	22294	26.36	4335	4375	4105	5680	3065	4375	4164.40	0.33	925	4838	4606	4468	4236	4098	4537	4167	49	1305	500	2970	5	1	9796800	409	50.91	0.31	12	0.23	82.00	13604.00	7330	20240111	-43.04	3585	20240805	16.46	7330	-43.04	20240111	3585	16.46	20240805	7330	-43.04	20240111	3585	16.46	20240805	1.30	N	056360	500	48 억	32233	N	N	N	N
87	20241115	110538	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4125	-250	5	-5.71	58971035	14120	16.70	4335	4375	4120	5680	3065	4375	4176.42	0.33	-1443	4838	4606	4468	4236	4098	4537	4167	49	1305	500	2970	5	1	9796800	404	50.30	0.30	12	0.14	82.00	13604.00	7330	20240111	-43.72	3585	20240805	15.06	7330	-43.72	20240111	3585	15.06	20240805	7330	-43.72	20240111	3585	15.06	20240805	1.30	N	056360	500	48 억	32233	N	N	N	N
88	20241115	100538	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4180	-195	5	-4.46	38003090	9051	10.70	4335	4375	4150	5680	3065	4375	4198.77	0.33	-1912	4838	4606	4468	4236	4098	4537	4167	49	1305	500	2970	5	1	9796800	410	50.98	0.31	12	0.09	82.00	13604.00	7330	20240111	-42.97	3585	20240805	16.60	7330	-42.97	20240111	3585	16.60	20240805	7330	-42.97	20240111	3585	16.60	20240805	1.30	N	056360	500	48 억	32233	N	N	N	N
89	20241115	090544	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4345	-30	5	-0.69	2760770	635	0.75	4335	4375	4335	5680	3065	4375	4347.67	0.33	377	4838	4606	4468	4236	4098	4537	4167	49	1305	500	2970	5	1	9796800	426	52.99	0.32	12	0.01	82.00	13604.00	7330	20240111	-40.72	3585	20240805	21.20	7330	-40.72	20240111	3585	21.20	20240805	7330	-40.72	20240111	3585	21.20	20240805	1.30	N	056360	500	48 억	32233	N	N	N	N
90	20241114	160533	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4400	75	2	1.73	368335420	81150	264.03	4435	4700	4330	5620	3030	4325	4538.95	0.31	4023	4638	4481	4368	4211	4098	4425	4155	49	1295	500	2940	5	1	9796800	431	53.66	0.32	12	0.83	82.00	13604.00	7330	20240111	-39.97	3585	20240805	22.73	7330	-39.97	20240111	3585	22.73	20240805	7330	-39.97	20240111	3585	22.73	20240805	1.34	N	056360	500	48 억	30609	N	N	N	N
91	20241114	150536	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4375	50	2	1.16	351018235	77239	251.31	4435	4700	4330	5620	3030	4325	4544.58	0.31	3947	4638	4481	4368	4211	4098	4425	4155	49	1295	500	2940	5	1	9796800	429	53.35	0.32	12	0.79	82.00	13604.00	7330	20240111	-40.31	3585	20240805	22.04	7330	-40.31	20240111	3585	22.04	20240805	7330	-40.31	20240111	3585	22.04	20240805	1.34	N	056360	500	48 억	30609	N	N	N	N
92	20241114	140532	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4425	100	2	2.31	326186270	71595	232.94	4435	4700	4330	5620	3030	4325	4556.00	0.31	3793	4638	4481	4368	4211	4098	4425	4155	49	1295	500	2940	5	1	9796800	434	53.96	0.33	12	0.73	82.00	13604.00	7330	20240111	-39.63	3585	20240805	23.43	7330	-39.63	20240111	3585	23.43	20240805	7330	-39.63	20240111	3585	23.43	20240805	1.34	N	056360	500	48 억	30609	N	N	N	N
93	20241114	130533	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4420	95	2	2.20	322960555	70870	230.58	4435	4700	4330	5620	3030	4325	4557.09	0.31	3867	4638	4481	4368	4211	4098	4425	4155	49	1295	500	2940	5	1	9796800	433	53.90	0.32	12	0.72	82.00	13604.00	7330	20240111	-39.70	3585	20240805	23.29	7330	-39.70	20240111	3585	23.29	20240805	7330	-39.70	20240111	3585	23.29	20240805	1.34	N	056360	500	48 억	30609	N	N	N	N
94	20241114	120533	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4415	90	2	2.08	305982965	67032	218.10	4435	4700	4330	5620	3030	4325	4564.73	0.31	3736	4638	4481	4368	4211	4098	4425	4155	49	1295	500	2940	5	1	9796800	433	53.84	0.32	12	0.68	82.00	13604.00	7330	20240111	-39.77	3585	20240805	23.15	7330	-39.77	20240111	3585	23.15	20240805	7330	-39.77	20240111	3585	23.15	20240805	1.34	N	056360	500	48 억	30609	N	N	N	N
95	20241114	110534	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4475	150	2	3.47	283189135	61900	201.40	4435	4700	4330	5620	3030	4325	4574.95	0.31	3036	4638	4481	4368	4211	4098	4425	4155	49	1295	500	2940	5	1	9796800	438	54.57	0.33	12	0.63	82.00	13604.00	7330	20240111	-38.95	3585	20240805	24.83	7330	-38.95	20240111	3585	24.83	20240805	7330	-38.95	20240111	3585	24.83	20240805	1.34	N	056360	500	48 억	30609	N	N	N	N
96	20241114	100553	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4610	285	2	6.59	81504075	17892	58.21	4435	4670	4425	5620	3030	4325	4555.35	0.31	6305	4638	4481	4368	4211	4098	4425	4155	49	1295	500	2940	5	1	9796800	452	56.22	0.34	12	0.18	82.00	13604.00	7330	20240111	-37.11	3585	20240805	28.59	7330	-37.11	20240111	3585	28.59	20240805	7330	-37.11	20240111	3585	28.59	20240805	1.34	N	056360	500	48 억	30609	N	N	N	N
97	20241114	090528	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4325	0	3	0.00	0	0	0.00	0	0	0	5620	3030	4325	0.00	0.31	0	4638	4481	4368	4211	4098	4425	4155	49	1295	500	2940	5	1	9796800	424	52.74	0.32	12	0.00	82.00	13604.00	7330	20240111	-41.00	3585	20240805	20.64	7330	-41.00	20240111	3585	20.64	20240805	7330	-41.00	20240111	3585	20.64	20240805	1.34	N	056360	500	48 억	30609	N	N	N	N
98	20241113	160306	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4325	-80	5	-1.82	133722870	30731	28.82	4410	4525	4255	5720	3085	4405	4351.40	0.35	-3981	4855	4630	4515	4290	4175	4572	4232	49	1315	500	2990	5	1	9796800	424	52.74	0.32	12	0.31	82.00	13604.00	7330	20240111	-41.00	3585	20240805	20.64	7330	-41.00	20240111	3585	20.64	20240805	7330	-41.00	20240111	3585	20.64	20240805	1.32	N	056360	500	48 억	34469	N	N	N	N
99	20241113	150327	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4275	-130	5	-2.95	122772865	28195	26.44	4410	4525	4255	5720	3085	4405	4354.42	0.35	-3881	4855	4630	4515	4290	4175	4572	4232	49	1315	500	2990	5	1	9796800	419	52.13	0.31	12	0.29	82.00	13604.00	7330	20240111	-41.68	3585	20240805	19.25	7330	-41.68	20240111	3585	19.25	20240805	7330	-41.68	20240111	3585	19.25	20240805	1.32	N	056360	500	48 억	34469	N	N	N	N
100	20241113	140322	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4280	-125	5	-2.84	101945325	23327	21.87	4410	4525	4270	5720	3085	4405	4370.27	0.35	-3570	4855	4630	4515	4290	4175	4572	4232	49	1315	500	2990	5	1	9796800	419	52.20	0.31	12	0.24	82.00	13604.00	7330	20240111	-41.61	3585	20240805	19.39	7330	-41.61	20240111	3585	19.39	20240805	7330	-41.61	20240111	3585	19.39	20240805	1.32	N	056360	500	48 억	34469	N	N	N	N
101	20241113	130321	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4325	-80	5	-1.82	93517400	21366	20.03	4410	4525	4275	5720	3085	4405	4376.93	0.35	-3861	4855	4630	4515	4290	4175	4572	4232	49	1315	500	2990	5	1	9796800	424	52.74	0.32	12	0.22	82.00	13604.00	7330	20240111	-41.00	3585	20240805	20.64	7330	-41.00	20240111	3585	20.64	20240805	7330	-41.00	20240111	3585	20.64	20240805	1.32	N	056360	500	48 억	34469	N	N	N	N
102	20241113	120320	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4300	-105	5	-2.38	65521120	14887	13.96	4410	4525	4300	5720	3085	4405	4401.23	0.35	-4022	4855	4630	4515	4290	4175	4572	4232	49	1315	500	2990	5	1	9796800	421	52.44	0.32	12	0.15	82.00	13604.00	7330	20240111	-41.34	3585	20240805	19.94	7330	-41.34	20240111	3585	19.94	20240805	7330	-41.34	20240111	3585	19.94	20240805	1.32	N	056360	500	48 억	34469	N	N	N	N
103	20241113	110318	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4340	-65	5	-1.48	53072605	12010	11.26	4410	4525	4300	5720	3085	4405	4419.03	0.35	-2623	4855	4630	4515	4290	4175	4572	4232	49	1315	500	2990	5	1	9796800	425	52.93	0.32	12	0.12	82.00	13604.00	7330	20240111	-40.79	3585	20240805	21.06	7330	-40.79	20240111	3585	21.06	20240805	7330	-40.79	20240111	3585	21.06	20240805	1.32	N	056360	500	48 억	34469	N	N	N	N
104	20241113	100318	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4385	-20	5	-0.45	47114025	10638	9.98	4410	4525	4300	5720	3085	4405	4428.84	0.35	-2357	4855	4630	4515	4290	4175	4572	4232	49	1315	500	2990	5	1	9796800	430	53.48	0.32	12	0.11	82.00	13604.00	7330	20240111	-40.18	3585	20240805	22.32	7330	-40.18	20240111	3585	22.32	20240805	7330	-40.18	20240111	3585	22.32	20240805	1.32	N	056360	500	48 억	34469	N	N	N	N
105	20241113	090312	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4465	60	2	1.36	39930	9	0.01	4410	4470	4410	5720	3085	4405	4436.67	0.35	3	4855	4630	4515	4290	4175	4572	4232	49	1315	500	2990	5	1	9796800	437	54.45	0.33	12	0.00	82.00	13604.00	7330	20240111	-39.09	3585	20240805	24.55	7330	-39.09	20240111	3585	24.55	20240805	7330	-39.09	20240111	3585	24.55	20240805	1.32	N	056360	500	48 억	34469	N	N	N	N
106	20241112	160515	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4405	-335	5	-7.07	480282565	106119	157.12	4675	4740	4400	6160	3320	4740	4525.69	0.32	3499	4886	4812	4756	4682	4626	4785	4655	49	1420	500	3220	5	1	9796800	432	53.72	0.32	12	1.08	82.00	13604.00	7330	20240111	-39.90	3585	20240805	22.87	7330	-39.90	20240111	3585	22.87	20240805	7330	-39.90	20240111	3585	22.87	20240805	1.53	N	056360	500	48 억	30976	N	N	N	N
107	20241112	150518	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4440	-300	5	-6.33	456168065	100655	149.03	4675	4740	4410	6160	3320	4740	4531.80	0.32	2974	4886	4812	4756	4682	4626	4785	4655	49	1420	500	3220	5	1	9796800	435	54.15	0.33	12	1.03	82.00	13604.00	7330	20240111	-39.43	3585	20240805	23.85	7330	-39.43	20240111	3585	23.85	20240805	7330	-39.43	20240111	3585	23.85	20240805	1.53	N	056360	500	48 억	30976	N	N	N	N
108	20241112	140526	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4465	-275	5	-5.80	413423730	91020	134.76	4675	4740	4415	6160	3320	4740	4541.91	0.32	2871	4886	4812	4756	4682	4626	4785	4655	49	1420	500	3220	5	1	9796800	437	54.45	0.33	12	0.93	82.00	13604.00	7330	20240111	-39.09	3585	20240805	24.55	7330	-39.09	20240111	3585	24.55	20240805	7330	-39.09	20240111	3585	24.55	20240805	1.53	N	056360	500	48 억	30976	N	N	N	N
109	20241112	130521	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4460	-280	5	-5.91	402405075	88553	131.11	4675	4740	4415	6160	3320	4740	4544.02	0.32	3118	4886	4812	4756	4682	4626	4785	4655	49	1420	500	3220	5	1	9796800	437	54.39	0.33	12	0.90	82.00	13604.00	7330	20240111	-39.15	3585	20240805	24.41	7330	-39.15	20240111	3585	24.41	20240805	7330	-39.15	20240111	3585	24.41	20240805	1.53	N	056360	500	48 억	30976	N	N	N	N
110	20241112	120520	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4450	-290	5	-6.12	395341240	86964	128.76	4675	4740	4415	6160	3320	4740	4545.82	0.32	3428	4886	4812	4756	4682	4626	4785	4655	49	1420	500	3220	5	1	9796800	436	54.27	0.33	12	0.89	82.00	13604.00	7330	20240111	-39.29	3585	20240805	24.13	7330	-39.29	20240111	3585	24.13	20240805	7330	-39.29	20240111	3585	24.13	20240805	1.53	N	056360	500	48 억	30976	N	N	N	N
111	20241112	110519	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4535	-205	5	-4.32	294565420	64432	95.40	4675	4740	4495	6160	3320	4740	4571.47	0.32	3275	4886	4812	4756	4682	4626	4785	4655	49	1420	500	3220	5	1	9796800	444	55.30	0.33	12	0.66	82.00	13604.00	7330	20240111	-38.13	3585	20240805	26.50	7330	-38.13	20240111	3585	26.50	20240805	7330	-38.13	20240111	3585	26.50	20240805	1.53	N	056360	500	48 억	30976	N	N	N	N
112	20241112	100519	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4595	-145	5	-3.06	123089740	26653	39.46	4675	4740	4515	6160	3320	4740	4617.79	0.32	-5175	4886	4812	4756	4682	4626	4785	4655	49	1420	500	3220	5	1	9796800	450	56.04	0.34	12	0.27	82.00	13604.00	7330	20240111	-37.31	3585	20240805	28.17	7330	-37.31	20240111	3585	28.17	20240805	7330	-37.31	20240111	3585	28.17	20240805	1.53	N	056360	500	48 억	30976	N	N	N	N
113	20241112	090518	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4690	-50	5	-1.05	6794760	1451	2.15	4675	4740	4675	6160	3320	4740	4678.76	0.32	34	4886	4812	4756	4682	4626	4785	4655	49	1420	500	3220	5	1	9796800	459	57.20	0.34	12	0.01	82.00	13604.00	7330	20240111	-36.02	3585	20240805	30.82	7330	-36.02	20240111	3585	30.82	20240805	7330	-36.02	20240111	3585	30.82	20240805	1.53	N	056360	500	48 억	30976	N	N	N	N
114	20241111	160515	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4740	0	3	0.00	320709175	67433	5.54	4750	4830	4700	6160	3320	4740	4755.97	0.28	3518	5700	5220	4950	4470	4200	5085	4335	49	1420	500	3220	5	1	9796800	464	57.80	0.35	12	0.69	82.00	13604.00	7330	20240111	-35.33	3585	20240805	32.22	7330	-35.33	20240111	3585	32.22	20240805	7330	-35.33	20240111	3585	32.22	20240805	1.51	N	056360	500	48 억	27459	N	N	N	N
115	20241111	150532	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4730	-10	5	-0.21	302702595	63627	5.23	4750	4830	4700	6160	3320	4740	4757.46	0.28	2966	5700	5220	4950	4470	4200	5085	4335	49	1420	500	3220	5	1	9796800	463	57.68	0.35	12	0.65	82.00	13604.00	7330	20240111	-35.47	3585	20240805	31.94	7330	-35.47	20240111	3585	31.94	20240805	7330	-35.47	20240111	3585	31.94	20240805	1.51	N	056360	500	48 억	27459	N	N	N	N
116	20241111	140523	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4770	30	2	0.63	236265355	49562	4.07	4750	4830	4720	6160	3320	4740	4767.07	0.28	1797	5700	5220	4950	4470	4200	5085	4335	49	1420	500	3220	5	1	9796800	467	58.17	0.35	12	0.51	82.00	13604.00	7330	20240111	-34.92	3585	20240805	33.05	7330	-34.92	20240111	3585	33.05	20240805	7330	-34.92	20240111	3585	33.05	20240805	1.51	N	056360	500	48 억	27459	N	N	N	N
117	20241111	130520	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4745	5	2	0.11	214594855	44999	3.70	4750	4830	4720	6160	3320	4740	4768.88	0.28	1652	5700	5220	4950	4470	4200	5085	4335	49	1420	500	3220	5	1	9796800	465	57.87	0.35	12	0.46	82.00	13604.00	7330	20240111	-35.27	3585	20240805	32.36	7330	-35.27	20240111	3585	32.36	20240805	7330	-35.27	20240111	3585	32.36	20240805	1.51	N	056360	500	48 억	27459	N	N	N	N
118	20241111	120517	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4735	-5	5	-0.11	199625425	41836	3.44	4750	4830	4720	6160	3320	4740	4771.62	0.28	1829	5700	5220	4950	4470	4200	5085	4335	49	1420	500	3220	5	1	9796800	464	57.74	0.35	12	0.43	82.00	13604.00	7330	20240111	-35.40	3585	20240805	32.08	7330	-35.40	20240111	3585	32.08	20240805	7330	-35.40	20240111	3585	32.08	20240805	1.51	N	056360	500	48 억	27459	N	N	N	N
119	20241111	110518	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4790	50	2	1.05	136291185	28499	2.34	4750	4830	4730	6160	3320	4740	4782.32	0.28	1752	5700	5220	4950	4470	4200	5085	4335	49	1420	500	3220	5	1	9796800	469	58.41	0.35	12	0.29	82.00	13604.00	7330	20240111	-34.65	3585	20240805	33.61	7330	-34.65	20240111	3585	33.61	20240805	7330	-34.65	20240111	3585	33.61	20240805	1.51	N	056360	500	48 억	27459	N	N	N	N
120	20241111	100515	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4785	45	2	0.95	106691050	22316	1.83	4750	4830	4730	6160	3320	4740	4780.93	0.28	925	5700	5220	4950	4470	4200	5085	4335	49	1420	500	3220	5	1	9796800	469	58.35	0.35	12	0.23	82.00	13604.00	7330	20240111	-34.72	3585	20240805	33.47	7330	-34.72	20240111	3585	33.47	20240805	7330	-34.72	20240111	3585	33.47	20240805	1.51	N	056360	500	48 억	27459	N	N	N	N
121	20241111	090513	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4775	35	2	0.74	27037555	5683	0.47	4750	4800	4730	6160	3320	4740	4757.64	0.28	-1657	5700	5220	4950	4470	4200	5085	4335	49	1420	500	3220	5	1	9796800	468	58.23	0.35	12	0.06	82.00	13604.00	7330	20240111	-34.86	3585	20240805	33.19	7330	-34.86	20240111	3585	33.19	20240805	7330	-34.86	20240111	3585	33.19	20240805	1.51	N	056360	500	48 억	27459	N	N	N	N
122	20241108	160511	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4740	60	2	1.28	6238255215	1214968	3507.01	4945	5430	4680	6080	3280	4680	5134.55	0.51	-22187	4953	4816	4728	4591	4503	4772	4547	49	1400	500	3180	5	1	9796800	464	57.80	0.35	12	12.40	82.00	13604.00	7330	20240111	-35.33	3585	20240805	32.22	7330	-35.33	20240111	3585	32.22	20240805	7330	-35.33	20240111	3585	32.22	20240805	1.51	N	056360	500	48 억	49626	N	N	N	N
123	20241108	150517	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4740	60	2	1.28	6155663170	1197471	3456.50	4945	5430	4740	6080	3280	4680	5140.55	0.51	-23802	4953	4816	4728	4591	4503	4772	4547	49	1400	500	3180	5	1	9796800	464	57.80	0.35	12	12.22	82.00	13604.00	7330	20240111	-35.33	3585	20240805	32.22	7330	-35.33	20240111	3585	32.22	20240805	7330	-35.33	20240111	3585	32.22	20240805	1.51	N	056360	500	48 억	49626	N	N	N	N
124	20241108	140517	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4905	225	2	4.81	5955039345	1155802	3336.23	4945	5430	4860	6080	3280	4680	5152.30	0.51	-21462	4953	4816	4728	4591	4503	4772	4547	49	1400	500	3180	5	1	9796800	481	59.82	0.36	12	11.80	82.00	13604.00	7330	20240111	-33.08	3585	20240805	36.82	7330	-33.08	20240111	3585	36.82	20240805	7330	-33.08	20240111	3585	36.82	20240805	1.51	N	056360	500	48 억	49626	N	N	N	N
125	20241108	130516	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4915	235	2	5.02	5872608095	1138957	3287.60	4945	5430	4860	6080	3280	4680	5156.13	0.51	-20942	4953	4816	4728	4591	4503	4772	4547	49	1400	500	3180	5	1	9796800	482	59.94	0.36	12	11.63	82.00	13604.00	7330	20240111	-32.95	3585	20240805	37.10	7330	-32.95	20240111	3585	37.10	20240805	7330	-32.95	20240111	3585	37.10	20240805	1.51	N	056360	500	48 억	49626	N	N	N	N
126	20241108	120515	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4945	265	2	5.66	5808834800	1125953	3250.07	4945	5430	4860	6080	3280	4680	5159.04	0.51	-21591	4953	4816	4728	4591	4503	4772	4547	49	1400	500	3180	5	1	9796800	484	60.30	0.36	12	11.49	82.00	13604.00	7330	20240111	-32.54	3585	20240805	37.94	7330	-32.54	20240111	3585	37.94	20240805	7330	-32.54	20240111	3585	37.94	20240805	1.51	N	056360	500	48 억	49626	N	N	N	N
127	20241108	110516	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4910	230	2	4.91	5604096205	1084437	3130.23	4945	5430	4860	6080	3280	4680	5167.75	0.51	-20232	4953	4816	4728	4591	4503	4772	4547	49	1400	500	3180	5	1	9796800	481	59.88	0.36	12	11.07	82.00	13604.00	7330	20240111	-33.02	3585	20240805	36.96	7330	-33.02	20240111	3585	36.96	20240805	7330	-33.02	20240111	3585	36.96	20240805	1.51	N	056360	500	48 억	49626	N	N	N	N
128	20241108	100523	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5380	700	2	14.96	3110724215	595487	1718.87	4945	5430	4865	6080	3280	4680	5223.83	0.51	-4558	4953	4816	4728	4591	4503	4772	4547	49	1400	500	3180	10	1	9796800	527	65.61	0.40	12	6.08	82.00	13604.00	7330	20240111	-26.60	3585	20240805	50.07	7330	-26.60	20240111	3585	50.07	20240805	7330	-26.60	20240111	3585	50.07	20240805	1.51	N	056360	500	48 억	49626	N	N	N	N
129	20241108	090511	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4995	315	2	6.73	720713290	138856	400.81	4945	5430	4915	6080	3280	4680	5190.36	0.51	-16728	4953	4816	4728	4591	4503	4772	4547	49	1400	500	3180	5	1	9796800	489	60.91	0.37	12	1.42	82.00	13604.00	7330	20240111	-31.86	3585	20240805	39.33	7330	-31.86	20240111	3585	39.33	20240805	7330	-31.86	20240111	3585	39.33	20240805	1.51	N	056360	500	48 억	49626	N	N	N	N
130	20241107	160512	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4680	-145	5	-3.01	161684800	34430	179.25	4780	4865	4640	6270	3380	4825	4696.14	0.48	2617	5011	4917	4861	4767	4711	4890	4740	49	1445	500	3280	5	1	9796800	458	57.07	0.34	12	0.35	82.00	13604.00	7330	20240111	-36.15	3585	20240805	30.54	7330	-36.15	20240111	3585	30.54	20240805	7330	-36.15	20240111	3585	30.54	20240805	1.51	N	056360	500	48 억	46879	N	N	N	N
131	20241107	150513	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4670	-155	5	-3.21	146996145	31286	162.88	4780	4865	4640	6270	3380	4825	4698.46	0.48	2638	5011	4917	4861	4767	4711	4890	4740	49	1445	500	3280	5	1	9796800	458	56.95	0.34	12	0.32	82.00	13604.00	7330	20240111	-36.29	3585	20240805	30.26	7330	-36.29	20240111	3585	30.26	20240805	7330	-36.29	20240111	3585	30.26	20240805	1.51	N	056360	500	48 억	46879	N	N	N	N
132	20241107	140516	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4700	-125	5	-2.59	140465485	29889	155.61	4780	4865	4640	6270	3380	4825	4699.57	0.48	2696	5011	4917	4861	4767	4711	4890	4740	49	1445	500	3280	5	1	9796800	460	57.32	0.35	12	0.31	82.00	13604.00	7330	20240111	-35.88	3585	20240805	31.10	7330	-35.88	20240111	3585	31.10	20240805	7330	-35.88	20240111	3585	31.10	20240805	1.51	N	056360	500	48 억	46879	N	N	N	N
133	20241107	130517	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4715	-110	5	-2.28	123279610	26216	136.48	4780	4865	4640	6270	3380	4825	4702.46	0.48	2547	5011	4917	4861	4767	4711	4890	4740	49	1445	500	3280	5	1	9796800	462	57.50	0.35	12	0.27	82.00	13604.00	7330	20240111	-35.68	3585	20240805	31.52	7330	-35.68	20240111	3585	31.52	20240805	7330	-35.68	20240111	3585	31.52	20240805	1.51	N	056360	500	48 억	46879	N	N	N	N
134	20241107	120514	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4715	-110	5	-2.28	113613150	24157	125.77	4780	4865	4640	6270	3380	4825	4703.12	0.48	2547	5011	4917	4861	4767	4711	4890	4740	49	1445	500	3280	5	1	9796800	462	57.50	0.35	12	0.25	82.00	13604.00	7330	20240111	-35.68	3585	20240805	31.52	7330	-35.68	20240111	3585	31.52	20240805	7330	-35.68	20240111	3585	31.52	20240805	1.51	N	056360	500	48 억	46879	N	N	N	N
135	20241107	110514	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4715	-110	5	-2.28	92746090	19700	102.56	4780	4865	4640	6270	3380	4825	4707.92	0.48	1115	5011	4917	4861	4767	4711	4890	4740	49	1445	500	3280	5	1	9796800	462	57.50	0.35	12	0.20	82.00	13604.00	7330	20240111	-35.68	3585	20240805	31.52	7330	-35.68	20240111	3585	31.52	20240805	7330	-35.68	20240111	3585	31.52	20240805	1.51	N	056360	500	48 억	46879	N	N	N	N
136	20241107	100513	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4725	-100	5	-2.07	81652750	17338	90.26	4780	4865	4640	6270	3380	4825	4709.47	0.48	703	5011	4917	4861	4767	4711	4890	4740	49	1445	500	3280	5	1	9796800	463	57.62	0.35	12	0.18	82.00	13604.00	7330	20240111	-35.54	3585	20240805	31.80	7330	-35.54	20240111	3585	31.80	20240805	7330	-35.54	20240111	3585	31.80	20240805	1.51	N	056360	500	48 억	46879	N	N	N	N
137	20241107	090513	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4805	-20	5	-0.41	18448475	3884	20.22	4780	4865	4680	6270	3380	4825	4749.86	0.48	1050	5011	4917	4861	4767	4711	4890	4740	49	1445	500	3280	5	1	9796800	471	58.60	0.35	12	0.04	82.00	13604.00	7330	20240111	-34.45	3585	20240805	34.03	7330	-34.45	20240111	3585	34.03	20240805	7330	-34.45	20240111	3585	34.03	20240805	1.51	N	056360	500	48 억	46879	N	N	N	N
138	20241106	160515	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4825	-40	5	-0.82	93449315	19208	143.61	4900	4955	4805	6320	3410	4865	4865.12	0.51	-2775	5015	4940	4885	4810	4755	4977	4847	49	1455	500	3300	5	1	9796800	473	58.84	0.35	12	0.20	82.00	13604.00	7330	20240111	-34.17	3585	20240805	34.59	7330	-34.17	20240111	3585	34.59	20240805	7330	-34.17	20240111	3585	34.59	20240805	1.50	N	056360	500	48 억	49654	N	N	N	N
139	20241106	150531	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4840	-25	5	-0.51	71873295	14741	110.21	4900	4955	4840	6320	3410	4865	4875.74	0.51	13	5015	4940	4885	4810	4755	4977	4847	49	1455	500	3300	5	1	9796800	474	59.02	0.36	12	0.15	82.00	13604.00	7330	20240111	-33.97	3585	20240805	35.01	7330	-33.97	20240111	3585	35.01	20240805	7330	-33.97	20240111	3585	35.01	20240805	1.50	N	056360	500	48 억	49654	N	N	N	N
140	20241106	140526	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4875	10	2	0.21	51659785	10576	79.07	4900	4955	4860	6320	3410	4865	4884.62	0.51	15	5015	4940	4885	4810	4755	4977	4847	49	1455	500	3300	5	1	9796800	478	59.45	0.36	12	0.11	82.00	13604.00	7330	20240111	-33.49	3585	20240805	35.98	7330	-33.49	20240111	3585	35.98	20240805	7330	-33.49	20240111	3585	35.98	20240805	1.50	N	056360	500	48 억	49654	N	N	N	N
141	20241106	130532	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4895	30	2	0.62	42534075	8700	65.05	4900	4955	4865	6320	3410	4865	4888.97	0.51	33	5015	4940	4885	4810	4755	4977	4847	49	1455	500	3300	5	1	9796800	480	59.70	0.36	12	0.09	82.00	13604.00	7330	20240111	-33.22	3585	20240805	36.54	7330	-33.22	20240111	3585	36.54	20240805	7330	-33.22	20240111	3585	36.54	20240805	1.50	N	056360	500	48 억	49654	N	N	N	N
142	20241106	120514	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4905	40	2	0.82	24078155	4909	36.70	4900	4955	4870	6320	3410	4865	4904.90	0.51	289	5015	4940	4885	4810	4755	4977	4847	49	1455	500	3300	5	1	9796800	481	59.82	0.36	12	0.05	82.00	13604.00	7330	20240111	-33.08	3585	20240805	36.82	7330	-33.08	20240111	3585	36.82	20240805	7330	-33.08	20240111	3585	36.82	20240805	1.50	N	056360	500	48 억	49654	N	N	N	N
143	20241106	110519	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4885	20	2	0.41	19489420	3969	29.67	4900	4955	4870	6320	3410	4865	4910.41	0.51	225	5015	4940	4885	4810	4755	4977	4847	49	1455	500	3300	5	1	9796800	479	59.57	0.36	12	0.04	82.00	13604.00	7330	20240111	-33.36	3585	20240805	36.26	7330	-33.36	20240111	3585	36.26	20240805	7330	-33.36	20240111	3585	36.26	20240805	1.50	N	056360	500	48 억	49654	N	N	N	N
144	20241106	100520	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4910	45	2	0.92	11433350	2322	17.36	4900	4955	4870	6320	3410	4865	4923.92	0.51	-188	5015	4940	4885	4810	4755	4977	4847	49	1455	500	3300	5	1	9796800	481	59.88	0.36	12	0.02	82.00	13604.00	7330	20240111	-33.02	3585	20240805	36.96	7330	-33.02	20240111	3585	36.96	20240805	7330	-33.02	20240111	3585	36.96	20240805	1.50	N	056360	500	48 억	49654	N	N	N	N
145	20241106	090518	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4940	75	2	1.54	4156335	842	6.30	4900	4955	4900	6320	3410	4865	4936.26	0.51	-207	5015	4940	4885	4810	4755	4977	4847	49	1455	500	3300	5	1	9796800	484	60.24	0.36	12	0.01	82.00	13604.00	7330	20240111	-32.61	3585	20240805	37.80	7330	-32.61	20240111	3585	37.80	20240805	7330	-32.61	20240111	3585	37.80	20240805	1.50	N	056360	500	48 억	49654	N	N	N	N
146	20241105	160503	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4865	5	2	0.10	64878310	13284	34.09	4830	4960	4830	6310	3405	4860	4884.31	0.49	1276	4973	4916	4863	4806	4753	4945	4835	49	1450	500	3300	5	1	9796800	477	59.33	0.36	12	0.14	82.00	13604.00	7330	20240111	-33.63	3585	20240805	35.70	7330	-33.63	20240111	3585	35.70	20240805	7330	-33.63	20240111	3585	35.70	20240805	1.50	N	056360	500	48 억	48306	N	N	N	N
147	20241105	150513	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4885	25	2	0.51	54216375	11093	28.47	4830	4960	4830	6310	3405	4860	4887.94	0.49	1385	4973	4916	4863	4806	4753	4945	4835	49	1450	500	3300	5	1	9796800	479	59.57	0.36	12	0.11	82.00	13604.00	7330	20240111	-33.36	3585	20240805	36.26	7330	-33.36	20240111	3585	36.26	20240805	7330	-33.36	20240111	3585	36.26	20240805	1.50	N	056360	500	48 억	48306	N	N	N	N
148	20241105	140509	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4875	15	2	0.31	40867750	8354	21.44	4830	4960	4830	6310	3405	4860	4892.78	0.49	767	4973	4916	4863	4806	4753	4945	4835	49	1450	500	3300	5	1	9796800	478	59.45	0.36	12	0.09	82.00	13604.00	7330	20240111	-33.49	3585	20240805	35.98	7330	-33.49	20240111	3585	35.98	20240805	7330	-33.49	20240111	3585	35.98	20240805	1.50	N	056360	500	48 억	48306	N	N	N	N
149	20241105	130512	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4900	40	2	0.82	28074265	5734	14.72	4830	4960	4830	6310	3405	4860	4897.41	0.49	807	4973	4916	4863	4806	4753	4945	4835	49	1450	500	3300	5	1	9796800	480	59.76	0.36	12	0.06	82.00	13604.00	7330	20240111	-33.15	3585	20240805	36.68	7330	-33.15	20240111	3585	36.68	20240805	7330	-33.15	20240111	3585	36.68	20240805	1.50	N	056360	500	48 억	48306	N	N	N	N
150	20241105	120509	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4915	55	2	1.13	27059395	5527	14.18	4830	4960	4830	6310	3405	4860	4897.20	0.49	808	4973	4916	4863	4806	4753	4945	4835	49	1450	500	3300	5	1	9796800	482	59.94	0.36	12	0.06	82.00	13604.00	7330	20240111	-32.95	3585	20240805	37.10	7330	-32.95	20240111	3585	37.10	20240805	7330	-32.95	20240111	3585	37.10	20240805	1.50	N	056360	500	48 억	48306	N	N	N	N
151	20241105	110500	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4895	35	2	0.72	25381835	5186	13.31	4830	4960	4830	6310	3405	4860	4895.67	0.49	931	4973	4916	4863	4806	4753	4945	4835	49	1450	500	3300	5	1	9796800	480	59.70	0.36	12	0.05	82.00	13604.00	7330	20240111	-33.22	3585	20240805	36.54	7330	-33.22	20240111	3585	36.54	20240805	7330	-33.22	20240111	3585	36.54	20240805	1.50	N	056360	500	48 억	48306	N	N	N	N
152	20241105	100507	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4915	55	2	1.13	18329705	3748	9.62	4830	4960	4830	6310	3405	4860	4892.25	0.49	287	4973	4916	4863	4806	4753	4945	4835	49	1450	500	3300	5	1	9796800	482	59.94	0.36	12	0.04	82.00	13604.00	7330	20240111	-32.95	3585	20240805	37.10	7330	-32.95	20240111	3585	37.10	20240805	7330	-32.95	20240111	3585	37.10	20240805	1.50	N	056360	500	48 억	48306	N	N	N	N
153	20241105	090506	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4855	-5	5	-0.10	1684810	347	0.89	4830	4865	4830	6310	3405	4860	4849.05	0.49	46	4973	4916	4863	4806	4753	4945	4835	49	1450	500	3300	5	1	9796800	476	59.21	0.36	12	0.00	82.00	13604.00	7330	20240111	-33.77	3585	20240805	35.43	7330	-33.77	20240111	3585	35.43	20240805	7330	-33.77	20240111	3585	35.43	20240805	1.50	N	056360	500	48 억	48306	N	N	N	N
154	20241104	160504	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4860	5	2	0.10	189250665	38944	175.64	4855	4920	4810	6310	3400	4855	4859.56	0.40	9370	4991	4922	4871	4802	4751	4897	4777	49	1455	500	3300	5	1	9796800	476	59.27	0.36	12	0.40	82.00	13604.00	7330	20240111	-33.70	3585	20240805	35.56	7330	-33.70	20240111	3585	35.56	20240805	7330	-33.70	20240111	3585	35.56	20240805	1.52	N	056360	500	48 억	38850	N	N	N	N
155	20241104	150514	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4865	10	2	0.21	173296420	35662	160.84	4855	4920	4810	6310	3400	4855	4859.41	0.40	9071	4991	4922	4871	4802	4751	4897	4777	49	1455	500	3300	5	1	9796800	477	59.33	0.36	12	0.36	82.00	13604.00	7330	20240111	-33.63	3585	20240805	35.70	7330	-33.63	20240111	3585	35.70	20240805	7330	-33.63	20240111	3585	35.70	20240805	1.52	N	056360	500	48 억	38850	N	N	N	N
156	20241104	140504	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4860	5	2	0.10	152409460	31364	141.45	4855	4920	4810	6310	3400	4855	4859.38	0.40	6168	4991	4922	4871	4802	4751	4897	4777	49	1455	500	3300	5	1	9796800	476	59.27	0.36	12	0.32	82.00	13604.00	7330	20240111	-33.70	3585	20240805	35.56	7330	-33.70	20240111	3585	35.56	20240805	7330	-33.70	20240111	3585	35.56	20240805	1.52	N	056360	500	48 억	38850	N	N	N	N
157	20241104	130445	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4855	0	3	0.00	95527825	19674	88.73	4855	4920	4810	6310	3400	4855	4855.54	0.40	3591	4991	4922	4871	4802	4751	4897	4777	49	1455	500	3300	5	1	9796800	476	59.21	0.36	12	0.20	82.00	13604.00	7330	20240111	-33.77	3585	20240805	35.43	7330	-33.77	20240111	3585	35.43	20240805	7330	-33.77	20240111	3585	35.43	20240805	1.52	N	056360	500	48 억	38850	N	N	N	N
158	20241104	120456	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4875	20	2	0.41	77320205	15927	71.83	4855	4920	4810	6310	3400	4855	4854.66	0.40	3716	4991	4922	4871	4802	4751	4897	4777	49	1455	500	3300	5	1	9796800	478	59.45	0.36	12	0.16	82.00	13604.00	7330	20240111	-33.49	3585	20240805	35.98	7330	-33.49	20240111	3585	35.98	20240805	7330	-33.49	20240111	3585	35.98	20240805	1.52	N	056360	500	48 억	38850	N	N	N	N
159	20241104	110454	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4855	0	3	0.00	73048240	15052	67.88	4855	4920	4810	6310	3400	4855	4853.06	0.40	3523	4991	4922	4871	4802	4751	4897	4777	49	1455	500	3300	5	1	9796800	476	59.21	0.36	12	0.15	82.00	13604.00	7330	20240111	-33.77	3585	20240805	35.43	7330	-33.77	20240111	3585	35.43	20240805	7330	-33.77	20240111	3585	35.43	20240805	1.52	N	056360	500	48 억	38850	N	N	N	N
160	20241104	100449	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4820	-35	5	-0.72	28883865	5955	26.86	4855	4920	4810	6310	3400	4855	4850.36	0.40	62	4991	4922	4871	4802	4751	4897	4777	49	1455	500	3300	5	1	9796800	472	58.78	0.35	12	0.06	82.00	13604.00	7330	20240111	-34.24	3585	20240805	34.45	7330	-34.24	20240111	3585	34.45	20240805	7330	-34.24	20240111	3585	34.45	20240805	1.52	N	056360	500	48 억	38850	N	N	N	N
161	20241104	090455	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4870	15	2	0.31	5492065	1131	5.10	4855	4875	4855	6310	3400	4855	4855.94	0.40	247	4991	4922	4871	4802	4751	4897	4777	49	1455	500	3300	5	1	9796800	477	59.39	0.36	12	0.01	82.00	13604.00	7330	20240111	-33.56	3585	20240805	35.84	7330	-33.56	20240111	3585	35.84	20240805	7330	-33.56	20240111	3585	35.84	20240805	1.52	N	056360	500	48 억	38850	N	N	N	N
162	20241101	160439	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4855	-105	5	-2.12	107292495	22088	75.32	4940	4940	4820	6440	3475	4960	4855.74	0.40	-145	5083	5021	4978	4916	4873	5000	4895	49	1480	500	3370	5	1	9796800	476	59.21	0.36	12	0.23	82.00	13604.00	7330	20240111	-33.77	3585	20240805	35.43	7330	-33.77	20240111	3585	35.43	20240805	7330	-33.77	20240111	3585	35.43	20240805	1.54	N	056360	500	48 억	38817	N	N	N	N
163	20241101	150451	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4860	-100	5	-2.02	97209920	20008	68.23	4940	4940	4830	6440	3475	4960	4856.63	0.40	194	5083	5021	4978	4916	4873	5000	4895	49	1480	500	3370	5	1	9796800	476	59.27	0.36	12	0.20	82.00	13604.00	7330	20240111	-33.70	3585	20240805	35.56	7330	-33.70	20240111	3585	35.56	20240805	7330	-33.70	20240111	3585	35.56	20240805	1.54	N	056360	500	48 억	38817	N	N	N	N
164	20241101	140442	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4875	-85	5	-1.71	72641610	14930	50.91	4940	4940	4830	6440	3475	4960	4863.06	0.40	225	5083	5021	4978	4916	4873	5000	4895	49	1480	500	3370	5	1	9796800	478	59.45	0.36	12	0.15	82.00	13604.00	7330	20240111	-33.49	3585	20240805	35.98	7330	-33.49	20240111	3585	35.98	20240805	7330	-33.49	20240111	3585	35.98	20240805	1.54	N	056360	500	48 억	38817	N	N	N	N
165	20241101	130529	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4880	-80	5	-1.61	67307845	13832	47.17	4940	4940	4830	6440	3475	4960	4863.49	0.40	230	5083	5021	4978	4916	4873	5000	4895	49	1480	500	3370	5	1	9796800	478	59.51	0.36	12	0.14	82.00	13604.00	7330	20240111	-33.42	3585	20240805	36.12	7330	-33.42	20240111	3585	36.12	20240805	7330	-33.42	20240111	3585	36.12	20240805	1.54	N	056360	500	48 억	38817	N	N	N	N
166	20241101	120530	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4870	-90	5	-1.81	49901365	10257	34.98	4940	4940	4830	6440	3475	4960	4861.52	0.40	492	5083	5021	4978	4916	4873	5000	4895	49	1480	500	3370	5	1	9796800	477	59.39	0.36	12	0.10	82.00	13604.00	7330	20240111	-33.56	3585	20240805	35.84	7330	-33.56	20240111	3585	35.84	20240805	7330	-33.56	20240111	3585	35.84	20240805	1.54	N	056360	500	48 억	38817	N	N	N	N
167	20241101	110527	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4865	-95	5	-1.92	44680475	9182	31.31	4940	4940	4830	6440	3475	4960	4862.12	0.40	635	5083	5021	4978	4916	4873	5000	4895	49	1480	500	3370	5	1	9796800	477	59.33	0.36	12	0.09	82.00	13604.00	7330	20240111	-33.63	3585	20240805	35.70	7330	-33.63	20240111	3585	35.70	20240805	7330	-33.63	20240111	3585	35.70	20240805	1.54	N	056360	500	48 억	38817	N	N	N	N
168	20241101	100529	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4865	-95	5	-1.92	25245090	5176	17.65	4940	4940	4830	6440	3475	4960	4870.92	0.40	372	5083	5021	4978	4916	4873	5000	4895	49	1480	500	3370	5	1	9796800	477	59.33	0.36	12	0.05	82.00	13604.00	7330	20240111	-33.63	3585	20240805	35.70	7330	-33.63	20240111	3585	35.70	20240805	7330	-33.63	20240111	3585	35.70	20240805	1.54	N	056360	500	48 억	38817	N	N	N	N
169	20241101	090527	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4870	-90	5	-1.81	4300315	875	2.98	4940	4940	4865	6440	3475	4960	4880.95	0.40	59	5083	5021	4978	4916	4873	5000	4895	49	1480	500	3370	5	1	9796800	477	59.39	0.36	12	0.01	82.00	13604.00	7330	20240111	-33.56	3585	20240805	35.84	7330	-33.56	20240111	3585	35.84	20240805	7330	-33.56	20240111	3585	35.84	20240805	1.54	N	056360	500	48 억	38817	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History