KissMeData/191410/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	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	161007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1609	-40	5	-2.43	23961642	14714	209.90	1641	1649	1605	2140	1155	1649	1628.49	0.25	-10	1661	1655	1645	1639	1629	1658	1642	56	491	500	1080	1	1	11204255	180	-107.27	0.82	12	0.13	-15.00	1957.00	3550	20240531	-54.68	1540	20241118	4.48	3550	-54.68	20240531	1540	4.48	20241118	3550	-54.68	20240531	1540	4.48	20241118	0.15	N	191410	500	56 억	27888	N	N	N	N
3	20241129	151024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1609	-40	5	-2.43	23105077	14182	202.31	1641	1649	1609	2140	1155	1649	1629.18	0.25	65	1661	1655	1645	1639	1629	1658	1642	56	491	500	1080	1	1	11204255	180	-107.27	0.82	12	0.13	-15.00	1957.00	3550	20240531	-54.68	1540	20241118	4.48	3550	-54.68	20240531	1540	4.48	20241118	3550	-54.68	20240531	1540	4.48	20241118	0.15	N	191410	500	56 억	27888	N	N	N	N
4	20241129	141027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1611	-38	5	-2.30	20372254	12493	178.22	1641	1649	1610	2140	1155	1649	1630.69	0.25	-205	1661	1655	1645	1639	1629	1658	1642	56	491	500	1080	1	1	11204255	181	-107.40	0.82	12	0.11	-15.00	1957.00	3550	20240531	-54.62	1540	20241118	4.61	3550	-54.62	20240531	1540	4.61	20241118	3550	-54.62	20240531	1540	4.61	20241118	0.15	N	191410	500	56 억	27888	N	N	N	N
5	20241129	131023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1635	-14	5	-0.85	18192064	11140	158.92	1641	1649	1611	2140	1155	1649	1633.04	0.25	-420	1661	1655	1645	1639	1629	1658	1642	56	491	500	1080	1	1	11204255	183	-109.00	0.84	12	0.10	-15.00	1957.00	3550	20240531	-53.94	1540	20241118	6.17	3550	-53.94	20240531	1540	6.17	20241118	3550	-53.94	20240531	1540	6.17	20241118	0.15	N	191410	500	56 억	27888	N	N	N	N
6	20241129	121024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1635	-14	5	-0.85	18192064	11140	158.92	1641	1649	1611	2140	1155	1649	1633.04	0.25	-420	1661	1655	1645	1639	1629	1658	1642	56	491	500	1080	1	1	11204255	183	-109.00	0.84	12	0.10	-15.00	1957.00	3550	20240531	-53.94	1540	20241118	6.17	3550	-53.94	20240531	1540	6.17	20241118	3550	-53.94	20240531	1540	6.17	20241118	0.15	N	191410	500	56 억	27888	N	N	N	N
7	20241129	111027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1635	-14	5	-0.85	7654489	4695	66.98	1641	1649	1611	2140	1155	1649	1630.35	0.25	-420	1661	1655	1645	1639	1629	1658	1642	56	491	500	1080	1	1	11204255	183	-109.00	0.84	12	0.04	-15.00	1957.00	3550	20240531	-53.94	1540	20241118	6.17	3550	-53.94	20240531	1540	6.17	20241118	3550	-53.94	20240531	1540	6.17	20241118	0.15	N	191410	500	56 억	27888	N	N	N	N
8	20241129	101020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1635	-14	5	-0.85	7393009	4535	64.69	1641	1649	1611	2140	1155	1649	1630.21	0.25	-420	1661	1655	1645	1639	1629	1658	1642	56	491	500	1080	1	1	11204255	183	-109.00	0.84	12	0.04	-15.00	1957.00	3550	20240531	-53.94	1540	20241118	6.17	3550	-53.94	20240531	1540	6.17	20241118	3550	-53.94	20240531	1540	6.17	20241118	0.15	N	191410	500	56 억	27888	N	N	N	N
9	20241129	091024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1649	0	3	0.00	2172659	1323	18.87	1641	1649	1641	2140	1155	1649	1642.22	0.25	-91	1661	1655	1645	1639	1629	1658	1642	56	491	500	1080	1	1	11204255	185	-109.93	0.84	12	0.01	-15.00	1957.00	3550	20240531	-53.55	1540	20241118	7.08	3550	-53.55	20240531	1540	7.08	20241118	3550	-53.55	20240531	1540	7.08	20241118	0.15	N	191410	500	56 억	27888	N	N	N	N
10	20241128	161009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1649	3	2	0.18	11507853	7009	94.13	1635	1651	1635	2135	1153	1646	1641.87	0.25	193	1662	1654	1642	1634	1622	1658	1638	56	489	500	1080	1	1	11204255	185	-109.93	0.84	12	0.06	-15.00	1957.00	3550	20240531	-53.55	1540	20241118	7.08	3550	-53.55	20240531	1540	7.08	20241118	3550	-53.55	20240531	1540	7.08	20241118	0.15	N	191410	500	56 억	27695	N	N	N	N
11	20241128	151029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1649	3	2	0.18	11042835	6727	90.34	1635	1651	1635	2135	1153	1646	1641.57	0.25	197	1662	1654	1642	1634	1622	1658	1638	56	489	500	1080	1	1	11204255	185	-109.93	0.84	12	0.06	-15.00	1957.00	3550	20240531	-53.55	1540	20241118	7.08	3550	-53.55	20240531	1540	7.08	20241118	3550	-53.55	20240531	1540	7.08	20241118	0.15	N	191410	500	56 억	27695	N	N	N	N
12	20241128	141026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1649	3	2	0.18	10201845	6217	83.49	1635	1651	1635	2135	1153	1646	1640.96	0.25	197	1662	1654	1642	1634	1622	1658	1638	56	489	500	1080	1	1	11204255	185	-109.93	0.84	12	0.06	-15.00	1957.00	3550	20240531	-53.55	1540	20241118	7.08	3550	-53.55	20240531	1540	7.08	20241118	3550	-53.55	20240531	1540	7.08	20241118	0.15	N	191410	500	56 억	27695	N	N	N	N
13	20241128	131024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1649	3	2	0.18	10195249	6213	83.44	1635	1651	1635	2135	1153	1646	1640.95	0.25	197	1662	1654	1642	1634	1622	1658	1638	56	489	500	1080	1	1	11204255	185	-109.93	0.84	12	0.06	-15.00	1957.00	3550	20240531	-53.55	1540	20241118	7.08	3550	-53.55	20240531	1540	7.08	20241118	3550	-53.55	20240531	1540	7.08	20241118	0.15	N	191410	500	56 억	27695	N	N	N	N
14	20241128	121027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1649	3	2	0.18	10195249	6213	83.44	1635	1651	1635	2135	1153	1646	1640.95	0.25	197	1662	1654	1642	1634	1622	1658	1638	56	489	500	1080	1	1	11204255	185	-109.93	0.84	12	0.06	-15.00	1957.00	3550	20240531	-53.55	1540	20241118	7.08	3550	-53.55	20240531	1540	7.08	20241118	3550	-53.55	20240531	1540	7.08	20241118	0.15	N	191410	500	56 억	27695	N	N	N	N
15	20241128	111030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1649	3	2	0.18	10195249	6213	83.44	1635	1651	1635	2135	1153	1646	1640.95	0.25	197	1662	1654	1642	1634	1622	1658	1638	56	489	500	1080	1	1	11204255	185	-109.93	0.84	12	0.06	-15.00	1957.00	3550	20240531	-53.55	1540	20241118	7.08	3550	-53.55	20240531	1540	7.08	20241118	3550	-53.55	20240531	1540	7.08	20241118	0.15	N	191410	500	56 억	27695	N	N	N	N
16	20241128	101026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1635	-11	5	-0.67	9187709	5602	75.24	1635	1651	1635	2135	1153	1646	1640.08	0.25	416	1662	1654	1642	1634	1622	1658	1638	56	489	500	1080	1	1	11204255	183	-109.00	0.84	12	0.05	-15.00	1957.00	3550	20240531	-53.94	1540	20241118	6.17	3550	-53.94	20240531	1540	6.17	20241118	3550	-53.94	20240531	1540	6.17	20241118	0.15	N	191410	500	56 억	27695	N	N	N	N
17	20241128	091023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1637	-9	5	-0.55	580427	355	4.77	1635	1637	1635	2135	1153	1646	1635.01	0.25	-9	1662	1654	1642	1634	1622	1658	1638	56	489	500	1080	1	1	11204255	183	-109.13	0.84	12	0.00	-15.00	1957.00	3550	20240531	-53.89	1540	20241118	6.30	3550	-53.89	20240531	1540	6.30	20241118	3550	-53.89	20240531	1540	6.30	20241118	0.15	N	191410	500	56 억	27695	N	N	N	N
18	20241127	161000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1646	3	2	0.18	12209522	7441	59.93	1643	1650	1630	2135	1151	1643	1640.84	0.25	151	1677	1659	1632	1614	1587	1669	1624	56	492	500	1080	1	1	11204255	184	-109.73	0.84	12	0.07	-15.00	1957.00	3550	20240531	-53.63	1540	20241118	6.88	3550	-53.63	20240531	1540	6.88	20241118	3550	-53.63	20240531	1540	6.88	20241118	0.15	N	191410	500	56 억	27544	N	N	N	N
19	20241127	151019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1648	5	2	0.30	12091010	7369	59.35	1643	1650	1630	2135	1151	1643	1640.79	0.25	214	1677	1659	1632	1614	1587	1669	1624	56	492	500	1080	1	1	11204255	185	-109.87	0.84	12	0.07	-15.00	1957.00	3550	20240531	-53.58	1540	20241118	7.01	3550	-53.58	20240531	1540	7.01	20241118	3550	-53.58	20240531	1540	7.01	20241118	0.15	N	191410	500	56 억	27544	N	N	N	N
20	20241127	141016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1649	6	2	0.37	7047115	4284	34.50	1643	1650	1630	2135	1151	1643	1644.98	0.25	-49	1677	1659	1632	1614	1587	1669	1624	56	492	500	1080	1	1	11204255	185	-109.93	0.84	12	0.04	-15.00	1957.00	3550	20240531	-53.55	1540	20241118	7.08	3550	-53.55	20240531	1540	7.08	20241118	3550	-53.55	20240531	1540	7.08	20241118	0.15	N	191410	500	56 억	27544	N	N	N	N
21	20241127	131011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1650	7	2	0.43	7037221	4278	34.45	1643	1650	1630	2135	1151	1643	1644.98	0.25	-49	1677	1659	1632	1614	1587	1669	1624	56	492	500	1080	1	1	11204255	185	-110.00	0.84	12	0.04	-15.00	1957.00	3550	20240531	-53.52	1540	20241118	7.14	3550	-53.52	20240531	1540	7.14	20241118	3550	-53.52	20240531	1540	7.14	20241118	0.15	N	191410	500	56 억	27544	N	N	N	N
22	20241127	121021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1648	5	2	0.30	4670090	2843	22.90	1643	1650	1630	2135	1151	1643	1642.66	0.25	-49	1677	1659	1632	1614	1587	1669	1624	56	492	500	1080	1	1	11204255	185	-109.87	0.84	12	0.03	-15.00	1957.00	3550	20240531	-53.58	1540	20241118	7.01	3550	-53.58	20240531	1540	7.01	20241118	3550	-53.58	20240531	1540	7.01	20241118	0.15	N	191410	500	56 억	27544	N	N	N	N
23	20241127	111017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1649	6	2	0.37	4665148	2840	22.87	1643	1650	1630	2135	1151	1643	1642.66	0.25	-49	1677	1659	1632	1614	1587	1669	1624	56	492	500	1080	1	1	11204255	185	-109.93	0.84	12	0.03	-15.00	1957.00	3550	20240531	-53.55	1540	20241118	7.08	3550	-53.55	20240531	1540	7.08	20241118	3550	-53.55	20240531	1540	7.08	20241118	0.15	N	191410	500	56 억	27544	N	N	N	N
24	20241127	101017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1630	-13	5	-0.79	4663499	2839	22.86	1643	1650	1630	2135	1151	1643	1642.66	0.25	-49	1677	1659	1632	1614	1587	1669	1624	56	492	500	1080	1	1	11204255	183	-108.67	0.83	12	0.03	-15.00	1957.00	3550	20240531	-54.08	1540	20241118	5.84	3550	-54.08	20240531	1540	5.84	20241118	3550	-54.08	20240531	1540	5.84	20241118	0.15	N	191410	500	56 억	27544	N	N	N	N
25	20241127	091017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1645	2	2	0.12	3097064	1885	15.18	1643	1645	1643	2135	1151	1643	1643.00	0.25	-49	1677	1659	1632	1614	1587	1669	1624	56	492	500	1080	1	1	11204255	184	-109.67	0.84	12	0.02	-15.00	1957.00	3550	20240531	-53.66	1540	20241118	6.82	3550	-53.66	20240531	1540	6.82	20241118	3550	-53.66	20240531	1540	6.82	20241118	0.15	N	191410	500	56 억	27544	N	N	N	N
26	20241126	161002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1643	33	2	2.05	20100382	12417	50.35	1610	1650	1605	2090	1127	1610	1618.78	0.25	-475	1621	1615	1605	1599	1589	1618	1602	56	480	500	1060	1	1	11204255	184	-109.53	0.84	12	0.11	-15.00	1957.00	3550	20240531	-53.72	1540	20241118	6.69	3550	-53.72	20240531	1540	6.69	20241118	3550	-53.72	20240531	1540	6.69	20241118	0.15	N	191410	500	56 억	28019	N	N	N	N
27	20241126	151011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1641	31	2	1.93	15937731	9838	39.89	1610	1650	1605	2090	1127	1610	1620.02	0.25	-512	1621	1615	1605	1599	1589	1618	1602	56	480	500	1060	1	1	11204255	184	-109.40	0.84	12	0.09	-15.00	1957.00	3550	20240531	-53.77	1540	20241118	6.56	3550	-53.77	20240531	1540	6.56	20241118	3550	-53.77	20240531	1540	6.56	20241118	0.15	N	191410	500	56 억	28019	N	N	N	N
28	20241126	141011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1642	32	2	1.99	15290869	9439	38.28	1610	1650	1605	2090	1127	1610	1619.97	0.25	-514	1621	1615	1605	1599	1589	1618	1602	56	480	500	1060	1	1	11204255	184	-109.47	0.84	12	0.08	-15.00	1957.00	3550	20240531	-53.75	1540	20241118	6.62	3550	-53.75	20240531	1540	6.62	20241118	3550	-53.75	20240531	1540	6.62	20241118	0.15	N	191410	500	56 억	28019	N	N	N	N
29	20241126	131008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1643	33	2	2.05	14724374	9094	36.88	1610	1650	1605	2090	1127	1610	1619.13	0.25	-524	1621	1615	1605	1599	1589	1618	1602	56	480	500	1060	1	1	11204255	184	-109.53	0.84	12	0.08	-15.00	1957.00	3550	20240531	-53.72	1540	20241118	6.69	3550	-53.72	20240531	1540	6.69	20241118	3550	-53.72	20240531	1540	6.69	20241118	0.15	N	191410	500	56 억	28019	N	N	N	N
30	20241126	121014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1643	33	2	2.05	14060602	8690	35.24	1610	1650	1605	2090	1127	1610	1618.02	0.25	-524	1621	1615	1605	1599	1589	1618	1602	56	480	500	1060	1	1	11204255	184	-109.53	0.84	12	0.08	-15.00	1957.00	3550	20240531	-53.72	1540	20241118	6.69	3550	-53.72	20240531	1540	6.69	20241118	3550	-53.72	20240531	1540	6.69	20241118	0.15	N	191410	500	56 억	28019	N	N	N	N
31	20241126	111018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1647	37	2	2.30	13817482	8542	34.64	1610	1650	1605	2090	1127	1610	1617.59	0.25	-524	1621	1615	1605	1599	1589	1618	1602	56	480	500	1060	1	1	11204255	185	-109.80	0.84	12	0.08	-15.00	1957.00	3550	20240531	-53.61	1540	20241118	6.95	3550	-53.61	20240531	1540	6.95	20241118	3550	-53.61	20240531	1540	6.95	20241118	0.15	N	191410	500	56 억	28019	N	N	N	N
32	20241126	101024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1625	15	2	0.93	11320398	7014	28.44	1610	1625	1605	2090	1127	1610	1613.97	0.25	-524	1621	1615	1605	1599	1589	1618	1602	56	480	500	1060	1	1	11204255	182	-108.33	0.83	12	0.06	-15.00	1957.00	3550	20240531	-54.23	1540	20241118	5.52	3550	-54.23	20240531	1540	5.52	20241118	3550	-54.23	20240531	1540	5.52	20241118	0.15	N	191410	500	56 억	28019	N	N	N	N
33	20241126	091015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1606	-4	5	-0.25	7657178	4753	19.27	1610	1620	1606	2090	1127	1610	1611.02	0.25	-524	1621	1615	1605	1599	1589	1618	1602	56	480	500	1060	1	1	11204255	180	-107.07	0.82	12	0.04	-15.00	1957.00	3550	20240531	-54.76	1540	20241118	4.29	3550	-54.76	20240531	1540	4.29	20241118	3550	-54.76	20240531	1540	4.29	20241118	0.15	N	191410	500	56 억	28019	N	N	N	N
34	20241125	160949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1610	6	2	0.37	39526784	24661	187.49	1605	1611	1595	2085	1123	1604	1602.81	0.25	-482	1644	1623	1599	1578	1554	1634	1589	56	481	500	1050	1	1	11204255	180	-107.33	0.82	12	0.22	-15.00	1957.00	3550	20240531	-54.65	1540	20241118	4.55	3550	-54.65	20240531	1540	4.55	20241118	3550	-54.65	20240531	1540	4.55	20241118	0.15	N	191410	500	56 억	28501	N	N	N	N
35	20241125	151009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1611	7	2	0.44	38678314	24134	183.49	1605	1611	1595	2085	1123	1604	1602.65	0.25	-176	1644	1623	1599	1578	1554	1634	1589	56	481	500	1050	1	1	11204255	181	-107.40	0.82	12	0.22	-15.00	1957.00	3550	20240531	-54.62	1540	20241118	4.61	3550	-54.62	20240531	1540	4.61	20241118	3550	-54.62	20240531	1540	4.61	20241118	0.15	N	191410	500	56 억	28501	N	N	N	N
36	20241125	141005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1599	-5	5	-0.31	36282881	22646	172.17	1605	1610	1595	2085	1123	1604	1602.18	0.25	-175	1644	1623	1599	1578	1554	1634	1589	56	481	500	1050	1	1	11204255	179	-106.60	0.82	12	0.20	-15.00	1957.00	3550	20240531	-54.96	1540	20241118	3.83	3550	-54.96	20240531	1540	3.83	20241118	3550	-54.96	20240531	1540	3.83	20241118	0.15	N	191410	500	56 억	28501	N	N	N	N
37	20241125	130959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1596	-8	5	-0.50	27648065	17236	131.04	1605	1610	1596	2085	1123	1604	1604.09	0.25	-425	1644	1623	1599	1578	1554	1634	1589	56	481	500	1050	1	1	11204255	179	-106.40	0.82	12	0.15	-15.00	1957.00	3550	20240531	-55.04	1540	20241118	3.64	3550	-55.04	20240531	1540	3.64	20241118	3550	-55.04	20240531	1540	3.64	20241118	0.15	N	191410	500	56 억	28501	N	N	N	N
38	20241125	121009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1610	6	2	0.37	27537729	17167	130.52	1605	1610	1596	2085	1123	1604	1604.11	0.25	-430	1644	1623	1599	1578	1554	1634	1589	56	481	500	1050	1	1	11204255	180	-107.33	0.82	12	0.15	-15.00	1957.00	3550	20240531	-54.65	1540	20241118	4.55	3550	-54.65	20240531	1540	4.55	20241118	3550	-54.65	20240531	1540	4.55	20241118	0.15	N	191410	500	56 억	28501	N	N	N	N
39	20241125	111003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1609	5	2	0.31	25720135	16038	121.93	1605	1610	1596	2085	1123	1604	1603.70	0.25	-430	1644	1623	1599	1578	1554	1634	1589	56	481	500	1050	1	1	11204255	180	-107.27	0.82	12	0.14	-15.00	1957.00	3550	20240531	-54.68	1540	20241118	4.48	3550	-54.68	20240531	1540	4.48	20241118	3550	-54.68	20240531	1540	4.48	20241118	0.15	N	191410	500	56 억	28501	N	N	N	N
40	20241125	100952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1596	-8	5	-0.50	6033081	3768	28.65	1605	1605	1596	2085	1123	1604	1601.14	0.25	-23	1644	1623	1599	1578	1554	1634	1589	56	481	500	1050	1	1	11204255	179	-106.40	0.82	12	0.03	-15.00	1957.00	3550	20240531	-55.04	1540	20241118	3.64	3550	-55.04	20240531	1540	3.64	20241118	3550	-55.04	20240531	1540	3.64	20241118	0.15	N	191410	500	56 억	28501	N	N	N	N
41	20241125	090952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1603	-1	5	-0.06	3144889	1961	14.91	1605	1605	1596	2085	1123	1604	1603.72	0.25	36	1644	1623	1599	1578	1554	1634	1589	56	481	500	1050	1	1	11204255	180	-106.87	0.82	12	0.02	-15.00	1957.00	3550	20240531	-54.85	1540	20241118	4.09	3550	-54.85	20240531	1540	4.09	20241118	3550	-54.85	20240531	1540	4.09	20241118	0.15	N	191410	500	56 억	28501	N	N	N	N
42	20241122	160858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1604	24	2	1.52	20815991	13153	277.37	1580	1620	1575	2050	1106	1580	1582.60	0.25	402	1610	1594	1585	1569	1560	1590	1565	56	470	500	1040	1	1	11204255	180	-106.93	0.82	12	0.12	-15.00	1957.00	3550	20240531	-54.82	1540	20241118	4.16	3550	-54.82	20240531	1540	4.16	20241118	3550	-54.82	20240531	1540	4.16	20241118	0.15	N	191410	500	56 억	28099	N	N	N	N
43	20241122	150912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1620	40	2	2.53	20804763	13146	277.22	1580	1620	1575	2050	1106	1580	1582.59	0.25	403	1610	1594	1585	1569	1560	1590	1565	56	470	500	1040	1	1	11204255	182	-108.00	0.83	12	0.12	-15.00	1957.00	3550	20240531	-54.37	1540	20241118	5.19	3550	-54.37	20240531	1540	5.19	20241118	3550	-54.37	20240531	1540	5.19	20241118	0.15	N	191410	500	56 억	28099	N	N	N	N
44	20241122	140913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1578	-2	5	-0.13	15129538	9580	202.02	1580	1585	1575	2050	1106	1580	1579.28	0.25	803	1610	1594	1585	1569	1560	1590	1565	56	470	500	1040	1	1	11204255	177	-105.20	0.81	12	0.09	-15.00	1957.00	3550	20240531	-55.55	1540	20241118	2.47	3550	-55.55	20240531	1540	2.47	20241118	3550	-55.55	20240531	1540	2.47	20241118	0.15	N	191410	500	56 억	28099	N	N	N	N
45	20241122	130907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1584	4	2	0.25	14328782	9073	191.33	1580	1585	1575	2050	1106	1580	1579.28	0.25	759	1610	1594	1585	1569	1560	1590	1565	56	470	500	1040	1	1	11204255	177	-105.60	0.81	12	0.08	-15.00	1957.00	3550	20240531	-55.38	1540	20241118	2.86	3550	-55.38	20240531	1540	2.86	20241118	3550	-55.38	20240531	1540	2.86	20241118	0.15	N	191410	500	56 억	28099	N	N	N	N
46	20241122	120914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1584	4	2	0.25	14328782	9073	191.33	1580	1585	1575	2050	1106	1580	1579.28	0.25	759	1610	1594	1585	1569	1560	1590	1565	56	470	500	1040	1	1	11204255	177	-105.60	0.81	12	0.08	-15.00	1957.00	3550	20240531	-55.38	1540	20241118	2.86	3550	-55.38	20240531	1540	2.86	20241118	3550	-55.38	20240531	1540	2.86	20241118	0.15	N	191410	500	56 억	28099	N	N	N	N
47	20241122	110905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1580	0	3	0.00	11423122	7234	152.55	1580	1585	1575	2050	1106	1580	1579.09	0.25	759	1610	1594	1585	1569	1560	1590	1565	56	470	500	1040	1	1	11204255	177	-105.33	0.81	12	0.06	-15.00	1957.00	3550	20240531	-55.49	1540	20241118	2.60	3550	-55.49	20240531	1540	2.60	20241118	3550	-55.49	20240531	1540	2.60	20241118	0.15	N	191410	500	56 억	28099	N	N	N	N
48	20241122	100923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1579	-1	5	-0.06	6556643	4152	87.56	1580	1585	1575	2050	1106	1580	1579.15	0.25	759	1610	1594	1585	1569	1560	1590	1565	56	470	500	1040	1	1	11204255	177	-105.27	0.81	12	0.04	-15.00	1957.00	3550	20240531	-55.52	1540	20241118	2.53	3550	-55.52	20240531	1540	2.53	20241118	3550	-55.52	20240531	1540	2.53	20241118	0.15	N	191410	500	56 억	28099	N	N	N	N
49	20241122	090915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1582	2	2	0.13	3488651	2208	46.56	1580	1585	1580	2050	1106	1580	1580.00	0.25	-34	1610	1594	1585	1569	1560	1590	1565	56	470	500	1040	1	1	11204255	177	-105.47	0.81	12	0.02	-15.00	1957.00	3550	20240531	-55.44	1540	20241118	2.73	3550	-55.44	20240531	1540	2.73	20241118	3550	-55.44	20240531	1540	2.73	20241118	0.15	N	191410	500	56 억	28099	N	N	N	N
50	20241121	160905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1580	-19	5	-1.19	7515845	4742	148.65	1599	1601	1576	2075	1120	1599	1584.95	0.25	-464	1609	1604	1596	1591	1583	1600	1587	56	476	500	1050	1	1	11204255	177	-105.33	0.81	12	0.04	-15.00	1957.00	3550	20240531	-55.49	1540	20241118	2.60	3550	-55.49	20240531	1540	2.60	20241118	3550	-55.49	20240531	1540	2.60	20241118	0.15	N	191410	500	56 억	28563	N	N	N	N
51	20241121	150924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1582	-17	5	-1.06	6369520	4015	125.86	1599	1601	1578	2075	1120	1599	1586.43	0.25	-375	1609	1604	1596	1591	1583	1600	1587	56	476	500	1050	1	1	11204255	177	-105.47	0.81	12	0.04	-15.00	1957.00	3550	20240531	-55.44	1540	20241118	2.73	3550	-55.44	20240531	1540	2.73	20241118	3550	-55.44	20240531	1540	2.73	20241118	0.15	N	191410	500	56 억	28563	N	N	N	N
52	20241121	140922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1589	-10	5	-0.63	6009031	3788	118.75	1599	1601	1578	2075	1120	1599	1586.33	0.25	-375	1609	1604	1596	1591	1583	1600	1587	56	476	500	1050	1	1	11204255	178	-105.93	0.81	12	0.03	-15.00	1957.00	3550	20240531	-55.24	1540	20241118	3.18	3550	-55.24	20240531	1540	3.18	20241118	3550	-55.24	20240531	1540	3.18	20241118	0.15	N	191410	500	56 억	28563	N	N	N	N
53	20241121	130915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1589	-10	5	-0.63	6009031	3788	118.75	1599	1601	1578	2075	1120	1599	1586.33	0.25	-375	1609	1604	1596	1591	1583	1600	1587	56	476	500	1050	1	1	11204255	178	-105.93	0.81	12	0.03	-15.00	1957.00	3550	20240531	-55.24	1540	20241118	3.18	3550	-55.24	20240531	1540	3.18	20241118	3550	-55.24	20240531	1540	3.18	20241118	0.15	N	191410	500	56 억	28563	N	N	N	N
54	20241121	120915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1589	-10	5	-0.63	6001086	3783	118.59	1599	1601	1578	2075	1120	1599	1586.33	0.25	-375	1609	1604	1596	1591	1583	1600	1587	56	476	500	1050	1	1	11204255	178	-105.93	0.81	12	0.03	-15.00	1957.00	3550	20240531	-55.24	1540	20241118	3.18	3550	-55.24	20240531	1540	3.18	20241118	3550	-55.24	20240531	1540	3.18	20241118	0.15	N	191410	500	56 억	28563	N	N	N	N
55	20241121	110918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1589	-10	5	-0.63	6001086	3783	118.59	1599	1601	1578	2075	1120	1599	1586.33	0.25	-375	1609	1604	1596	1591	1583	1600	1587	56	476	500	1050	1	1	11204255	178	-105.93	0.81	12	0.03	-15.00	1957.00	3550	20240531	-55.24	1540	20241118	3.18	3550	-55.24	20240531	1540	3.18	20241118	3550	-55.24	20240531	1540	3.18	20241118	0.15	N	191410	500	56 억	28563	N	N	N	N
56	20241121	100919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1581	-18	5	-1.13	1893468	1190	37.30	1599	1601	1581	2075	1120	1599	1591.15	0.25	-222	1609	1604	1596	1591	1583	1600	1587	56	476	500	1050	1	1	11204255	177	-105.40	0.81	12	0.01	-15.00	1957.00	3550	20240531	-55.46	1540	20241118	2.66	3550	-55.46	20240531	1540	2.66	20241118	3550	-55.46	20240531	1540	2.66	20241118	0.15	N	191410	500	56 억	28563	N	N	N	N
57	20241121	090919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1592	-7	5	-0.44	776959	486	15.24	1599	1601	1590	2075	1120	1599	1598.68	0.25	-197	1609	1604	1596	1591	1583	1600	1587	56	476	500	1050	1	1	11204255	178	-106.13	0.81	12	0.00	-15.00	1957.00	3550	20240531	-55.15	1540	20241118	3.38	3550	-55.15	20240531	1540	3.38	20241118	3550	-55.15	20240531	1540	3.38	20241118	0.15	N	191410	500	56 억	28563	N	N	N	N
58	20241120	160912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1599	-1	5	-0.06	5091532	3190	13.80	1600	1601	1588	2080	1120	1600	1596.09	0.25	9	1652	1626	1591	1565	1530	1639	1578	56	480	500	1050	1	1	11204255	179	-106.60	0.82	12	0.03	-15.00	1957.00	3550	20240531	-54.96	1540	20241118	3.83	3550	-54.96	20240531	1540	3.83	20241118	3550	-54.96	20240531	1540	3.83	20241118	0.15	N	191410	500	56 억	28554	N	N	N	N
59	20241120	150923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1599	-1	5	-0.06	5003587	3135	13.56	1600	1601	1588	2080	1120	1600	1596.04	0.25	9	1652	1626	1591	1565	1530	1639	1578	56	480	500	1050	1	1	11204255	179	-106.60	0.82	12	0.03	-15.00	1957.00	3550	20240531	-54.96	1540	20241118	3.83	3550	-54.96	20240531	1540	3.83	20241118	3550	-54.96	20240531	1540	3.83	20241118	0.15	N	191410	500	56 억	28554	N	N	N	N
60	20241120	140925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1599	-1	5	-0.06	4997191	3131	13.55	1600	1601	1588	2080	1120	1600	1596.04	0.25	9	1652	1626	1591	1565	1530	1639	1578	56	480	500	1050	1	1	11204255	179	-106.60	0.82	12	0.03	-15.00	1957.00	3550	20240531	-54.96	1540	20241118	3.83	3550	-54.96	20240531	1540	3.83	20241118	3550	-54.96	20240531	1540	3.83	20241118	0.15	N	191410	500	56 억	28554	N	N	N	N
61	20241120	130927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1599	-1	5	-0.06	4403723	2758	11.93	1600	1601	1588	2080	1120	1600	1596.71	0.25	-132	1652	1626	1591	1565	1530	1639	1578	56	480	500	1050	1	1	11204255	179	-106.60	0.82	12	0.02	-15.00	1957.00	3550	20240531	-54.96	1540	20241118	3.83	3550	-54.96	20240531	1540	3.83	20241118	3550	-54.96	20240531	1540	3.83	20241118	0.15	N	191410	500	56 억	28554	N	N	N	N
62	20241120	120925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1599	-1	5	-0.06	4402124	2757	11.93	1600	1601	1588	2080	1120	1600	1596.71	0.25	-132	1652	1626	1591	1565	1530	1639	1578	56	480	500	1050	1	1	11204255	179	-106.60	0.82	12	0.02	-15.00	1957.00	3550	20240531	-54.96	1540	20241118	3.83	3550	-54.96	20240531	1540	3.83	20241118	3550	-54.96	20240531	1540	3.83	20241118	0.15	N	191410	500	56 억	28554	N	N	N	N
63	20241120	110927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1600	0	3	0.00	4220898	2643	11.44	1600	1601	1588	2080	1120	1600	1597.01	0.25	-132	1652	1626	1591	1565	1530	1639	1578	56	480	500	1050	1	1	11204255	179	-106.67	0.82	12	0.02	-15.00	1957.00	3550	20240531	-54.93	1540	20241118	3.90	3550	-54.93	20240531	1540	3.90	20241118	3550	-54.93	20240531	1540	3.90	20241118	0.15	N	191410	500	56 억	28554	N	N	N	N
64	20241120	100925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1600	0	3	0.00	4211348	2637	11.41	1600	1601	1588	2080	1120	1600	1597.02	0.25	-135	1652	1626	1591	1565	1530	1639	1578	56	480	500	1050	1	1	11204255	179	-106.67	0.82	12	0.02	-15.00	1957.00	3550	20240531	-54.93	1540	20241118	3.90	3550	-54.93	20240531	1540	3.90	20241118	3550	-54.93	20240531	1540	3.90	20241118	0.15	N	191410	500	56 억	28554	N	N	N	N
65	20241120	090924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1600	0	3	0.00	2252829	1408	6.09	1600	1601	1600	2080	1120	1600	1600.02	0.25	-49	1652	1626	1591	1565	1530	1639	1578	56	480	500	1050	1	1	11204255	179	-106.67	0.82	12	0.01	-15.00	1957.00	3550	20240531	-54.93	1540	20241118	3.90	3550	-54.93	20240531	1540	3.90	20241118	3550	-54.93	20240531	1540	3.90	20241118	0.15	N	191410	500	56 억	28554	N	N	N	N
66	20241119	160834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1600	60	2	3.90	36576041	23113	101.78	1564	1617	1556	2000	1078	1540	1582.49	0.26	-843	1602	1570	1555	1523	1508	1563	1516	56	460	500	1010	1	1	11204255	179	-106.67	0.82	12	0.21	-15.00	1957.00	3550	20240531	-54.93	1540	20241118	3.90	3550	-54.93	20240531	1540	3.90	20241118	3550	-54.93	20240531	1540	3.90	20241118	0.15	N	191410	500	56 억	29397	N	N	N	N
67	20241119	150847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1617	77	2	5.00	33643241	21290	93.76	1564	1617	1556	2000	1078	1540	1580.24	0.26	-842	1602	1570	1555	1523	1508	1563	1516	56	460	500	1010	1	1	11204255	181	-107.80	0.83	12	0.19	-15.00	1957.00	3550	20240531	-54.45	1540	20241118	5.00	3550	-54.45	20240531	1540	5.00	20241118	3550	-54.45	20240531	1540	5.00	20241118	0.15	N	191410	500	56 억	29397	N	N	N	N
68	20241119	140847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1588	48	2	3.12	26566872	16863	74.26	1564	1594	1556	2000	1078	1540	1575.45	0.26	-834	1602	1570	1555	1523	1508	1563	1516	56	460	500	1010	1	1	11204255	178	-105.87	0.81	12	0.15	-15.00	1957.00	3550	20240531	-55.27	1540	20241118	3.12	3550	-55.27	20240531	1540	3.12	20241118	3550	-55.27	20240531	1540	3.12	20241118	0.15	N	191410	500	56 억	29397	N	N	N	N
69	20241119	130850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1591	51	2	3.31	25785530	16367	72.08	1564	1594	1556	2000	1078	1540	1575.46	0.26	-832	1602	1570	1555	1523	1508	1563	1516	56	460	500	1010	1	1	11204255	178	-106.07	0.81	12	0.15	-15.00	1957.00	3550	20240531	-55.18	1540	20241118	3.31	3550	-55.18	20240531	1540	3.31	20241118	3550	-55.18	20240531	1540	3.31	20241118	0.15	N	191410	500	56 억	29397	N	N	N	N
70	20241119	120841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1594	54	2	3.51	23612221	15001	66.06	1564	1594	1556	2000	1078	1540	1574.04	0.26	-818	1602	1570	1555	1523	1508	1563	1516	56	460	500	1010	1	1	11204255	179	-106.27	0.81	12	0.13	-15.00	1957.00	3550	20240531	-55.10	1540	20241118	3.51	3550	-55.10	20240531	1540	3.51	20241118	3550	-55.10	20240531	1540	3.51	20241118	0.15	N	191410	500	56 억	29397	N	N	N	N
71	20241119	110850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1579	39	2	2.53	19431999	12373	54.49	1564	1588	1556	2000	1078	1540	1570.52	0.26	-568	1602	1570	1555	1523	1508	1563	1516	56	460	500	1010	1	1	11204255	177	-105.27	0.81	12	0.11	-15.00	1957.00	3550	20240531	-55.52	1540	20241118	2.53	3550	-55.52	20240531	1540	2.53	20241118	3550	-55.52	20240531	1540	2.53	20241118	0.15	N	191410	500	56 억	29397	N	N	N	N
72	20241119	100913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1584	44	2	2.86	17541167	11171	49.19	1564	1584	1556	2000	1078	1540	1570.24	0.26	-511	1602	1570	1555	1523	1508	1563	1516	56	460	500	1010	1	1	11204255	177	-105.60	0.81	12	0.10	-15.00	1957.00	3550	20240531	-55.38	1540	20241118	2.86	3550	-55.38	20240531	1540	2.86	20241118	3550	-55.38	20240531	1540	2.86	20241118	0.15	N	191410	500	56 억	29397	N	N	N	N
73	20241119	090905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1580	40	2	2.60	9206784	5869	25.85	1564	1580	1556	2000	1078	1540	1568.71	0.26	-415	1602	1570	1555	1523	1508	1563	1516	56	460	500	1010	1	1	11204255	177	-105.33	0.81	12	0.05	-15.00	1957.00	3550	20240531	-55.49	1540	20241118	2.60	3550	-55.49	20240531	1540	2.60	20241118	3550	-55.49	20240531	1540	2.60	20241118	0.15	N	191410	500	56 억	29397	N	N	N	N
74	20241118	160838	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1540	-16	5	-1.03	35375884	22706	142.61	1556	1587	1540	2020	1090	1556	1558.00	0.26	289	1615	1585	1570	1540	1525	1578	1533	56	464	500	1020	1	1	11204255	173	-102.67	0.79	12	0.20	-15.00	1957.00	3550	20240531	-56.62	1540	20241118	0.00	3550	-56.62	20240531	1540	0.00	20241118	3550	-56.62	20240531	1540	0.00	20241118	0.17	N	191410	500	56 억	29108	N	N	N	N
75	20241118	150849	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1565	9	2	0.58	31003771	19867	124.78	1556	1587	1544	2020	1090	1556	1560.57	0.26	289	1615	1585	1570	1540	1525	1578	1533	56	464	500	1020	1	1	11204255	175	-104.33	0.80	12	0.18	-15.00	1957.00	3550	20240531	-55.92	1544	20241118	1.36	3550	-55.92	20240531	1544	1.36	20241118	3550	-55.92	20240531	1544	1.36	20241118	0.17	N	191410	500	56 억	29108	N	N	N	N
76	20241118	140851	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1570	14	2	0.90	28453319	18223	114.45	1556	1587	1544	2020	1090	1556	1561.40	0.26	289	1615	1585	1570	1540	1525	1578	1533	56	464	500	1020	1	1	11204255	176	-104.67	0.80	12	0.16	-15.00	1957.00	3550	20240531	-55.77	1544	20241118	1.68	3550	-55.77	20240531	1544	1.68	20241118	3550	-55.77	20240531	1544	1.68	20241118	0.17	N	191410	500	56 억	29108	N	N	N	N
77	20241118	130847	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1565	9	2	0.58	20512346	13159	82.65	1556	1587	1544	2020	1090	1556	1558.81	0.26	115	1615	1585	1570	1540	1525	1578	1533	56	464	500	1020	1	1	11204255	175	-104.33	0.80	12	0.12	-15.00	1957.00	3550	20240531	-55.92	1544	20241118	1.36	3550	-55.92	20240531	1544	1.36	20241118	3550	-55.92	20240531	1544	1.36	20241118	0.17	N	191410	500	56 억	29108	N	N	N	N
78	20241118	120850	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1572	16	2	1.03	19809569	12706	79.80	1556	1587	1544	2020	1090	1556	1559.07	0.26	71	1615	1585	1570	1540	1525	1578	1533	56	464	500	1020	1	1	11204255	176	-104.80	0.80	12	0.11	-15.00	1957.00	3550	20240531	-55.72	1544	20241118	1.81	3550	-55.72	20240531	1544	1.81	20241118	3550	-55.72	20240531	1544	1.81	20241118	0.17	N	191410	500	56 억	29108	N	N	N	N
79	20241118	110850	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1572	16	2	1.03	19809569	12706	79.80	1556	1587	1544	2020	1090	1556	1559.07	0.26	71	1615	1585	1570	1540	1525	1578	1533	56	464	500	1020	1	1	11204255	176	-104.80	0.80	12	0.11	-15.00	1957.00	3550	20240531	-55.72	1544	20241118	1.81	3550	-55.72	20240531	1544	1.81	20241118	3550	-55.72	20240531	1544	1.81	20241118	0.17	N	191410	500	56 억	29108	N	N	N	N
80	20241118	100839	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1571	15	2	0.96	13956510	8982	56.41	1556	1587	1544	2020	1090	1556	1553.83	0.26	373	1615	1585	1570	1540	1525	1578	1533	56	464	500	1020	1	1	11204255	176	-104.73	0.80	12	0.08	-15.00	1957.00	3550	20240531	-55.75	1544	20241118	1.75	3550	-55.75	20240531	1544	1.75	20241118	3550	-55.75	20240531	1544	1.75	20241118	0.17	N	191410	500	56 억	29108	N	N	N	N
81	20241118	090838	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1556	0	3	0.00	4742221	3038	19.08	1556	1587	1555	2020	1090	1556	1560.97	0.26	275	1615	1585	1570	1540	1525	1578	1533	56	464	500	1020	1	1	11204255	174	-103.73	0.80	12	0.03	-15.00	1957.00	3550	20240531	-56.17	1555	20241118	0.06	3550	-56.17	20240531	1555	0.06	20241118	3550	-56.17	20240531	1555	0.06	20241118	0.17	N	191410	500	56 억	29108	N	N	N	N
82	20241115	160909	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1556	-44	5	-2.75	24846045	15762	103.19	1600	1600	1555	2080	1120	1600	1576.33	0.26	-141	1653	1626	1603	1576	1553	1625	1575	56	480	500	1050	1	1	11204255	174	-103.73	0.80	12	0.14	-15.00	1957.00	3550	20240531	-56.17	1555	20241115	0.06	3550	-56.17	20240531	1555	0.06	20241115	3550	-56.17	20240531	1555	0.06	20241115	0.26	N	191410	500	56 억	29132	N	N	N	N
83	20241115	150935	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1565	-35	5	-2.19	22918122	14523	95.08	1600	1600	1555	2080	1120	1600	1578.06	0.26	83	1653	1626	1603	1576	1553	1625	1575	56	480	500	1050	1	1	11204255	175	-104.33	0.80	12	0.13	-15.00	1957.00	3550	20240531	-55.92	1555	20241115	0.64	3550	-55.92	20240531	1555	0.64	20241115	3550	-55.92	20240531	1555	0.64	20241115	0.26	N	191410	500	56 억	29132	N	N	N	N
84	20241115	140925	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1565	-35	5	-2.19	22615963	14329	93.81	1600	1600	1559	2080	1120	1600	1578.34	0.26	200	1653	1626	1603	1576	1553	1625	1575	56	480	500	1050	1	1	11204255	175	-104.33	0.80	12	0.13	-15.00	1957.00	3550	20240531	-55.92	1559	20241115	0.38	3550	-55.92	20240531	1559	0.38	20241115	3550	-55.92	20240531	1559	0.38	20241115	0.26	N	191410	500	56 억	29132	N	N	N	N
85	20241115	130926	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1560	-40	5	-2.50	21831838	13827	90.53	1600	1600	1559	2080	1120	1600	1578.93	0.26	200	1653	1626	1603	1576	1553	1625	1575	56	480	500	1050	1	1	11204255	175	-104.00	0.80	12	0.12	-15.00	1957.00	3550	20240531	-56.06	1559	20241115	0.06	3550	-56.06	20240531	1559	0.06	20241115	3550	-56.06	20240531	1559	0.06	20241115	0.26	N	191410	500	56 억	29132	N	N	N	N
86	20241115	120929	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1565	-35	5	-2.19	18913074	11958	78.29	1600	1600	1564	2080	1120	1600	1581.63	0.26	211	1653	1626	1603	1576	1553	1625	1575	56	480	500	1050	1	1	11204255	175	-104.33	0.80	12	0.11	-15.00	1957.00	3550	20240531	-55.92	1564	20241115	0.06	3550	-55.92	20240531	1564	0.06	20241115	3550	-55.92	20240531	1564	0.06	20241115	0.26	N	191410	500	56 억	29132	N	N	N	N
87	20241115	110905	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1598	-2	5	-0.12	17166976	10844	71.00	1600	1600	1570	2080	1120	1600	1583.09	0.26	209	1653	1626	1603	1576	1553	1625	1575	56	480	500	1050	1	1	11204255	179	-106.53	0.82	12	0.10	-15.00	1957.00	3550	20240531	-54.99	1570	20241115	1.78	3550	-54.99	20240531	1570	1.78	20241115	3550	-54.99	20240531	1570	1.78	20241115	0.26	N	191410	500	56 억	29132	N	N	N	N
88	20241115	100905	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1598	-2	5	-0.12	15094546	9525	62.36	1600	1600	1570	2080	1120	1600	1584.73	0.26	174	1653	1626	1603	1576	1553	1625	1575	56	480	500	1050	1	1	11204255	179	-106.53	0.82	12	0.09	-15.00	1957.00	3550	20240531	-54.99	1570	20241115	1.78	3550	-54.99	20240531	1570	1.78	20241115	3550	-54.99	20240531	1570	1.78	20241115	0.26	N	191410	500	56 억	29132	N	N	N	N
89	20241115	090827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1600	0	3	0.00	6164553	3853	25.23	1600	1600	1595	2080	1120	1600	1599.94	0.26	0	1653	1626	1603	1576	1553	1625	1575	56	480	500	1050	1	1	11204255	179	-106.67	0.82	12	0.03	-15.00	1957.00	3550	20240531	-54.93	1580	20241114	1.27	3550	-54.93	20240531	1580	1.27	20241114	3550	-54.93	20240531	1580	1.27	20241114	0.26	N	191410	500	56 억	29132	N	N	N	N
90	20241114	160858	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1600	0	3	0.00	23125134	14444	51.51	1600	1630	1580	2080	1120	1600	1601.02	0.27	-1265	1686	1642	1621	1577	1556	1632	1567	56	480	500	1050	1	1	11204255	179	-106.67	0.82	12	0.13	-15.00	1957.00	3550	20240531	-54.93	1580	20241114	1.27	3550	-54.93	20240531	1580	1.27	20241114	3550	-54.93	20240531	1580	1.27	20241114	0.26	N	191410	500	56 억	30429	N	N	N	N
91	20241114	150905	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1625	25	2	1.56	22349180	13965	49.80	1600	1625	1580	2080	1120	1600	1600.37	0.27	-1290	1686	1642	1621	1577	1556	1632	1567	56	480	500	1050	1	1	11204255	182	-108.33	0.83	12	0.12	-15.00	1957.00	3550	20240531	-54.23	1580	20241114	2.85	3550	-54.23	20240531	1580	2.85	20241114	3550	-54.23	20240531	1580	2.85	20241114	0.26	N	191410	500	56 억	30429	N	N	N	N
92	20241114	140858	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1607	7	2	0.44	17485226	10939	39.01	1600	1607	1580	2080	1120	1600	1598.43	0.27	-1241	1686	1642	1621	1577	1556	1632	1567	56	480	500	1050	1	1	11204255	180	-107.13	0.82	12	0.10	-15.00	1957.00	3550	20240531	-54.73	1580	20241114	1.71	3550	-54.73	20240531	1580	1.71	20241114	3550	-54.73	20240531	1580	1.71	20241114	0.26	N	191410	500	56 억	30429	N	N	N	N
93	20241114	130858	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1603	3	2	0.19	13991447	8762	31.24	1600	1605	1580	2080	1120	1600	1596.83	0.27	-1215	1686	1642	1621	1577	1556	1632	1567	56	480	500	1050	1	1	11204255	180	-106.87	0.82	12	0.08	-15.00	1957.00	3550	20240531	-54.85	1580	20241114	1.46	3550	-54.85	20240531	1580	1.46	20241114	3550	-54.85	20240531	1580	1.46	20241114	0.26	N	191410	500	56 억	30429	N	N	N	N
94	20241114	120857	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1603	3	2	0.19	11942808	7481	26.68	1600	1605	1580	2080	1120	1600	1596.42	0.27	-1192	1686	1642	1621	1577	1556	1632	1567	56	480	500	1050	1	1	11204255	180	-106.87	0.82	12	0.07	-15.00	1957.00	3550	20240531	-54.85	1580	20241114	1.46	3550	-54.85	20240531	1580	1.46	20241114	3550	-54.85	20240531	1580	1.46	20241114	0.26	N	191410	500	56 억	30429	N	N	N	N
95	20241114	110855	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1605	5	2	0.31	7438082	4669	16.65	1600	1605	1584	2080	1120	1600	1593.08	0.27	-622	1686	1642	1621	1577	1556	1632	1567	56	480	500	1050	1	1	11204255	180	-107.00	0.82	12	0.04	-15.00	1957.00	3550	20240531	-54.79	1584	20241114	1.33	3550	-54.79	20240531	1584	1.33	20241114	3550	-54.79	20240531	1584	1.33	20241114	0.26	N	191410	500	56 억	30429	N	N	N	N
96	20241114	100916	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1600	0	3	0.00	1578556	987	3.52	1600	1600	1595	2080	1120	1600	1599.35	0.27	-598	1686	1642	1621	1577	1556	1632	1567	56	480	500	1050	1	1	11204255	179	-106.67	0.82	12	0.01	-15.00	1957.00	3550	20240531	-54.93	1595	20241114	0.31	3550	-54.93	20240531	1595	0.31	20241114	3550	-54.93	20240531	1595	0.31	20241114	0.26	N	191410	500	56 억	30429	N	N	N	N
97	20241114	090851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1600	0	3	0.00	0	0	0.00	0	0	0	2080	1120	1600	0.00	0.27	0	1686	1642	1621	1577	1556	1632	1567	56	480	500	1050	1	1	11204255	179	-106.67	0.82	12	0.00	-15.00	1957.00	3550	20240531	-54.93	1600	20241113	0.00	3550	-54.93	20240531	1600	0.00	20241113	3550	-54.93	20240531	1600	0.00	20241113	0.26	N	191410	500	56 억	30429	N	N	N	N
98	20241113	160541	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1600	-48	5	-2.91	45700399	28043	139.14	1648	1665	1600	2140	1154	1648	1629.69	0.27	-164	1697	1672	1657	1632	1617	1665	1625	56	492	500	1080	1	1	11204255	179	-106.67	0.82	12	0.25	-15.00	1957.00	3550	20240531	-54.93	1600	20241113	0.00	3550	-54.93	20240531	1600	0.00	20241113	3550	-54.93	20240531	1600	0.00	20241113	0.26	N	191410	500	56 억	30593	N	N	N	N
99	20241113	150609	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1630	-18	5	-1.09	42825534	26263	130.31	1648	1665	1609	2140	1154	1648	1630.64	0.27	661	1697	1672	1657	1632	1617	1665	1625	56	492	500	1080	1	1	11204255	183	-108.67	0.83	12	0.23	-15.00	1957.00	3550	20240531	-54.08	1609	20241113	1.31	3550	-54.08	20240531	1609	1.31	20241113	3550	-54.08	20240531	1609	1.31	20241113	0.26	N	191410	500	56 억	30593	N	N	N	N
100	20241113	140605	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1632	-16	5	-0.97	24685598	15125	75.05	1648	1665	1610	2140	1154	1648	1632.11	0.27	426	1697	1672	1657	1632	1617	1665	1625	56	492	500	1080	1	1	11204255	183	-108.80	0.83	12	0.13	-15.00	1957.00	3550	20240531	-54.03	1610	20241113	1.37	3550	-54.03	20240531	1610	1.37	20241113	3550	-54.03	20240531	1610	1.37	20241113	0.26	N	191410	500	56 억	30593	N	N	N	N
101	20241113	130604	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1630	-18	5	-1.09	15112626	9208	45.69	1648	1665	1629	2140	1154	1648	1641.25	0.27	-426	1697	1672	1657	1632	1617	1665	1625	56	492	500	1080	1	1	11204255	183	-108.67	0.83	12	0.08	-15.00	1957.00	3550	20240531	-54.08	1629	20241113	0.06	3550	-54.08	20240531	1629	0.06	20241113	3550	-54.08	20240531	1629	0.06	20241113	0.26	N	191410	500	56 억	30593	N	N	N	N
102	20241113	120601	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1658	10	2	0.61	10402512	6321	31.36	1648	1665	1632	2140	1154	1648	1645.71	0.27	-842	1697	1672	1657	1632	1617	1665	1625	56	492	500	1080	1	1	11204255	186	-110.53	0.85	12	0.06	-15.00	1957.00	3550	20240531	-53.30	1632	20241113	1.59	3550	-53.30	20240531	1632	1.59	20241113	3550	-53.30	20240531	1632	1.59	20241113	0.26	N	191410	500	56 억	30593	N	N	N	N
103	20241113	110559	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1661	13	2	0.79	9749773	5927	29.41	1648	1665	1632	2140	1154	1648	1644.98	0.27	-842	1697	1672	1657	1632	1617	1665	1625	56	492	500	1080	1	1	11204255	186	-110.73	0.85	12	0.05	-15.00	1957.00	3550	20240531	-53.21	1632	20241113	1.78	3550	-53.21	20240531	1632	1.78	20241113	3550	-53.21	20240531	1632	1.78	20241113	0.26	N	191410	500	56 억	30593	N	N	N	N
104	20241113	100559	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1660	12	2	0.73	8709125	5296	26.28	1648	1665	1632	2140	1154	1648	1644.47	0.27	-832	1697	1672	1657	1632	1617	1665	1625	56	492	500	1080	1	1	11204255	186	-110.67	0.85	12	0.05	-15.00	1957.00	3550	20240531	-53.24	1632	20241113	1.72	3550	-53.24	20240531	1632	1.72	20241113	3550	-53.24	20240531	1632	1.72	20241113	0.26	N	191410	500	56 억	30593	N	N	N	N
105	20241113	090551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1648	0	3	0.00	3534963	2145	10.64	1648	1651	1648	2140	1154	1648	1648.00	0.27	0	1697	1672	1657	1632	1617	1665	1625	56	492	500	1080	1	1	11204255	185	-109.87	0.84	12	0.02	-15.00	1957.00	3550	20240531	-53.58	1642	20241112	0.37	3550	-53.58	20240531	1642	0.37	20241112	3550	-53.58	20240531	1642	0.37	20241112	0.26	N	191410	500	56 억	30593	N	N	N	N
106	20241112	160827	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1648	-34	5	-2.02	33408990	20154	186.96	1682	1682	1642	2185	1178	1682	1657.69	0.29	-1530	1712	1696	1683	1667	1654	1690	1661	56	503	500	1110	1	1	11204255	185	-109.87	0.84	12	0.18	-15.00	1957.00	3550	20240531	-53.58	1642	20241112	0.37	3550	-53.58	20240531	1642	0.37	20241112	3550	-53.58	20240531	1642	0.37	20241112	0.26	N	191410	500	56 억	32123	N	N	N	N
107	20241112	150834	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1663	-19	5	-1.13	31415783	18950	175.79	1682	1682	1642	2185	1178	1682	1657.82	0.29	-1209	1712	1696	1683	1667	1654	1690	1661	56	503	500	1110	1	1	11204255	186	-110.87	0.85	12	0.17	-15.00	1957.00	3550	20240531	-53.15	1642	20241112	1.28	3550	-53.15	20240531	1642	1.28	20241112	3550	-53.15	20240531	1642	1.28	20241112	0.26	N	191410	500	56 억	32123	N	N	N	N
108	20241112	140838	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1643	-39	5	-2.32	29866166	18010	167.07	1682	1682	1643	2185	1178	1682	1658.31	0.29	-1190	1712	1696	1683	1667	1654	1690	1661	56	503	500	1110	1	1	11204255	184	-109.53	0.84	12	0.16	-15.00	1957.00	3550	20240531	-53.72	1643	20241112	0.00	3550	-53.72	20240531	1643	0.00	20241112	3550	-53.72	20240531	1643	0.00	20241112	0.26	N	191410	500	56 억	32123	N	N	N	N
109	20241112	130836	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1663	-19	5	-1.13	25022726	15074	139.83	1682	1682	1650	2185	1178	1682	1659.99	0.29	-313	1712	1696	1683	1667	1654	1690	1661	56	503	500	1110	1	1	11204255	186	-110.87	0.85	12	0.13	-15.00	1957.00	3550	20240531	-53.15	1650	20241112	0.79	3550	-53.15	20240531	1650	0.79	20241112	3550	-53.15	20240531	1650	0.79	20241112	0.26	N	191410	500	56 억	32123	N	N	N	N
110	20241112	120835	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1664	-18	5	-1.07	24264515	14615	135.58	1682	1682	1650	2185	1178	1682	1660.25	0.29	-306	1712	1696	1683	1667	1654	1690	1661	56	503	500	1110	1	1	11204255	186	-110.93	0.85	12	0.13	-15.00	1957.00	3550	20240531	-53.13	1650	20241112	0.85	3550	-53.13	20240531	1650	0.85	20241112	3550	-53.13	20240531	1650	0.85	20241112	0.26	N	191410	500	56 억	32123	N	N	N	N
111	20241112	110834	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1652	-30	5	-1.78	21224171	12786	118.61	1682	1682	1650	2185	1178	1682	1659.95	0.29	-318	1712	1696	1683	1667	1654	1690	1661	56	503	500	1110	1	1	11204255	185	-110.13	0.84	12	0.11	-15.00	1957.00	3550	20240531	-53.46	1650	20241112	0.12	3550	-53.46	20240531	1650	0.12	20241112	3550	-53.46	20240531	1650	0.12	20241112	0.26	N	191410	500	56 억	32123	N	N	N	N
112	20241112	100832	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1666	-16	5	-0.95	20023872	12063	111.90	1682	1682	1650	2185	1178	1682	1659.94	0.29	341	1712	1696	1683	1667	1654	1690	1661	56	503	500	1110	1	1	11204255	187	-111.07	0.85	12	0.11	-15.00	1957.00	3550	20240531	-53.07	1650	20241112	0.97	3550	-53.07	20240531	1650	0.97	20241112	3550	-53.07	20240531	1650	0.97	20241112	0.26	N	191410	500	56 억	32123	N	N	N	N
113	20241112	090831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1682	0	3	0.00	2506117	1490	13.82	1682	1682	1679	2185	1178	1682	1681.96	0.29	-235	1712	1696	1683	1667	1654	1690	1661	56	503	500	1110	1	1	11204255	188	-112.13	0.86	12	0.01	-15.00	1957.00	3550	20240531	-52.62	1654	20241028	1.69	3550	-52.62	20240531	1654	1.69	20241028	3550	-52.62	20240531	1654	1.69	20241028	0.26	N	191410	500	56 억	32123	N	N	N	N
114	20241111	160825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1682	-17	5	-1.00	18190253	10780	55.61	1699	1699	1670	2205	1190	1699	1687.41	0.29	-520	1772	1735	1698	1661	1624	1754	1680	56	506	500	1120	1	1	11204255	188	-112.13	0.86	12	0.10	-15.00	1957.00	3550	20240531	-52.62	1654	20241028	1.69	3550	-52.62	20240531	1654	1.69	20241028	3550	-52.62	20240531	1654	1.69	20241028	0.26	N	191410	500	56 억	32627	N	N	N	N
115	20241111	150849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1691	-8	5	-0.47	17909155	10613	54.75	1699	1699	1670	2205	1190	1699	1687.47	0.29	-500	1772	1735	1698	1661	1624	1754	1680	56	506	500	1120	1	1	11204255	189	-112.73	0.86	12	0.09	-15.00	1957.00	3550	20240531	-52.37	1654	20241028	2.24	3550	-52.37	20240531	1654	2.24	20241028	3550	-52.37	20240531	1654	2.24	20241028	0.26	N	191410	500	56 억	32627	N	N	N	N
116	20241111	140838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1695	-4	5	-0.24	17767725	10529	54.31	1699	1699	1670	2205	1190	1699	1687.50	0.29	-499	1772	1735	1698	1661	1624	1754	1680	56	506	500	1120	1	1	11204255	190	-113.00	0.87	12	0.09	-15.00	1957.00	3550	20240531	-52.25	1654	20241028	2.48	3550	-52.25	20240531	1654	2.48	20241028	3550	-52.25	20240531	1654	2.48	20241028	0.26	N	191410	500	56 억	32627	N	N	N	N
117	20241111	130835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1696	-3	5	-0.18	16157445	9566	49.34	1699	1699	1674	2205	1190	1699	1689.05	0.29	-483	1772	1735	1698	1661	1624	1754	1680	56	506	500	1120	1	1	11204255	190	-113.07	0.87	12	0.09	-15.00	1957.00	3550	20240531	-52.23	1654	20241028	2.54	3550	-52.23	20240531	1654	2.54	20241028	3550	-52.23	20240531	1654	2.54	20241028	0.26	N	191410	500	56 억	32627	N	N	N	N
118	20241111	120832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1693	-6	5	-0.35	14799888	8757	45.17	1699	1699	1675	2205	1190	1699	1690.06	0.29	-405	1772	1735	1698	1661	1624	1754	1680	56	506	500	1120	1	1	11204255	190	-112.87	0.87	12	0.08	-15.00	1957.00	3550	20240531	-52.31	1654	20241028	2.36	3550	-52.31	20240531	1654	2.36	20241028	3550	-52.31	20240531	1654	2.36	20241028	0.26	N	191410	500	56 억	32627	N	N	N	N
119	20241111	110829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1677	-22	5	-1.29	14284443	8450	43.59	1699	1699	1677	2205	1190	1699	1690.47	0.29	-373	1772	1735	1698	1661	1624	1754	1680	56	506	500	1120	1	1	11204255	188	-111.80	0.86	12	0.08	-15.00	1957.00	3550	20240531	-52.76	1654	20241028	1.39	3550	-52.76	20240531	1654	1.39	20241028	3550	-52.76	20240531	1654	1.39	20241028	0.26	N	191410	500	56 억	32627	N	N	N	N
120	20241111	100825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1689	-10	5	-0.59	12169437	7192	37.10	1699	1699	1680	2205	1190	1699	1692.08	0.29	-89	1772	1735	1698	1661	1624	1754	1680	56	506	500	1120	1	1	11204255	189	-112.60	0.86	12	0.06	-15.00	1957.00	3550	20240531	-52.42	1654	20241028	2.12	3550	-52.42	20240531	1654	2.12	20241028	3550	-52.42	20240531	1654	2.12	20241028	0.26	N	191410	500	56 억	32627	N	N	N	N
121	20241111	090822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1698	-1	5	-0.06	2082440	1226	6.32	1699	1699	1697	2205	1190	1699	1698.56	0.29	69	1772	1735	1698	1661	1624	1754	1680	56	506	500	1120	1	1	11204255	190	-113.20	0.87	12	0.01	-15.00	1957.00	3550	20240531	-52.17	1654	20241028	2.66	3550	-52.17	20240531	1654	2.66	20241028	3550	-52.17	20240531	1654	2.66	20241028	0.26	N	191410	500	56 억	32627	N	N	N	N
122	20241108	160817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1699	34	2	2.04	32763516	19386	221.30	1665	1735	1661	2160	1166	1665	1690.06	0.29	491	1694	1679	1672	1657	1650	1676	1654	56	495	500	1090	1	1	11204255	190	-113.27	0.87	12	0.17	-15.00	1957.00	3550	20240531	-52.14	1654	20241028	2.72	3550	-52.14	20240531	1654	2.72	20241028	3550	-52.14	20240531	1654	2.72	20241028	0.26	N	191410	500	56 억	32136	N	N	N	N
123	20241108	150826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1709	44	2	2.64	32014895	18945	216.27	1665	1735	1661	2160	1166	1665	1689.89	0.29	320	1694	1679	1672	1657	1650	1676	1654	56	495	500	1090	1	1	11204255	191	-113.93	0.87	12	0.17	-15.00	1957.00	3550	20240531	-51.86	1654	20241028	3.33	3550	-51.86	20240531	1654	3.33	20241028	3550	-51.86	20240531	1654	3.33	20241028	0.26	N	191410	500	56 억	32136	N	N	N	N
124	20241108	140824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1733	68	2	4.08	29729835	17615	201.08	1665	1735	1661	2160	1166	1665	1687.76	0.29	227	1694	1679	1672	1657	1650	1676	1654	56	495	500	1090	1	1	11204255	194	-115.53	0.89	12	0.16	-15.00	1957.00	3550	20240531	-51.18	1654	20241028	4.78	3550	-51.18	20240531	1654	4.78	20241028	3550	-51.18	20240531	1654	4.78	20241028	0.26	N	191410	500	56 억	32136	N	N	N	N
125	20241108	130826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1694	29	2	1.74	18049883	10781	123.07	1665	1695	1661	2160	1166	1665	1674.23	0.29	360	1694	1679	1672	1657	1650	1676	1654	56	495	500	1090	1	1	11204255	190	-112.93	0.87	12	0.10	-15.00	1957.00	3550	20240531	-52.28	1654	20241028	2.42	3550	-52.28	20240531	1654	2.42	20241028	3550	-52.28	20240531	1654	2.42	20241028	0.26	N	191410	500	56 억	32136	N	N	N	N
126	20241108	120825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1691	26	2	1.56	15633020	9353	106.77	1665	1693	1661	2160	1166	1665	1671.44	0.29	407	1694	1679	1672	1657	1650	1676	1654	56	495	500	1090	1	1	11204255	189	-112.73	0.86	12	0.08	-15.00	1957.00	3550	20240531	-52.37	1654	20241028	2.24	3550	-52.37	20240531	1654	2.24	20241028	3550	-52.37	20240531	1654	2.24	20241028	0.26	N	191410	500	56 억	32136	N	N	N	N
127	20241108	110824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1693	28	2	1.68	15354214	9187	104.87	1665	1693	1661	2160	1166	1665	1671.30	0.29	336	1694	1679	1672	1657	1650	1676	1654	56	495	500	1090	1	1	11204255	190	-112.87	0.87	12	0.08	-15.00	1957.00	3550	20240531	-52.31	1654	20241028	2.36	3550	-52.31	20240531	1654	2.36	20241028	3550	-52.31	20240531	1654	2.36	20241028	0.26	N	191410	500	56 억	32136	N	N	N	N
128	20241108	100834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1683	18	2	1.08	13978058	8369	95.54	1665	1691	1661	2160	1166	1665	1670.22	0.29	312	1694	1679	1672	1657	1650	1676	1654	56	495	500	1090	1	1	11204255	189	-112.20	0.86	12	0.07	-15.00	1957.00	3550	20240531	-52.59	1654	20241028	1.75	3550	-52.59	20240531	1654	1.75	20241028	3550	-52.59	20240531	1654	1.75	20241028	0.26	N	191410	500	56 억	32136	N	N	N	N
129	20241108	090818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1669	4	2	0.24	7674989	4611	52.64	1665	1669	1661	2160	1166	1665	1664.50	0.29	714	1694	1679	1672	1657	1650	1676	1654	56	495	500	1090	1	1	11204255	187	-111.27	0.85	12	0.04	-15.00	1957.00	3550	20240531	-52.99	1654	20241028	0.91	3550	-52.99	20240531	1654	0.91	20241028	3550	-52.99	20240531	1654	0.91	20241028	0.26	N	191410	500	56 억	32136	N	N	N	N
130	20241107	160819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1665	-22	5	-1.30	14656733	8760	121.16	1680	1687	1665	2190	1181	1687	1673.14	0.29	-461	1697	1691	1681	1675	1665	1695	1679	56	503	500	1110	1	1	11204255	187	-111.00	0.85	12	0.08	-15.00	1957.00	3550	20240531	-53.10	1654	20241028	0.67	3550	-53.10	20240531	1654	0.67	20241028	3550	-53.10	20240531	1654	0.67	20241028	0.26	N	191410	500	56 억	32597	N	N	N	N
131	20241107	150823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1676	-11	5	-0.65	12053623	7197	99.54	1680	1687	1669	2190	1181	1687	1674.81	0.29	-461	1697	1691	1681	1675	1665	1695	1679	56	503	500	1110	1	1	11204255	188	-111.73	0.86	12	0.06	-15.00	1957.00	3550	20240531	-52.79	1654	20241028	1.33	3550	-52.79	20240531	1654	1.33	20241028	3550	-52.79	20240531	1654	1.33	20241028	0.26	N	191410	500	56 억	32597	N	N	N	N
132	20241107	140825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1677	-10	5	-0.59	11691836	6981	96.56	1680	1687	1669	2190	1181	1687	1674.81	0.29	-461	1697	1691	1681	1675	1665	1695	1679	56	503	500	1110	1	1	11204255	188	-111.80	0.86	12	0.06	-15.00	1957.00	3550	20240531	-52.76	1654	20241028	1.39	3550	-52.76	20240531	1654	1.39	20241028	3550	-52.76	20240531	1654	1.39	20241028	0.26	N	191410	500	56 억	32597	N	N	N	N
133	20241107	130826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1676	-11	5	-0.65	11613078	6934	95.91	1680	1687	1669	2190	1181	1687	1674.80	0.29	-461	1697	1691	1681	1675	1665	1695	1679	56	503	500	1110	1	1	11204255	188	-111.73	0.86	12	0.06	-15.00	1957.00	3550	20240531	-52.79	1654	20241028	1.33	3550	-52.79	20240531	1654	1.33	20241028	3550	-52.79	20240531	1654	1.33	20241028	0.26	N	191410	500	56 억	32597	N	N	N	N
134	20241107	120822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1676	-11	5	-0.65	10994686	6565	90.80	1680	1687	1669	2190	1181	1687	1674.74	0.29	-411	1697	1691	1681	1675	1665	1695	1679	56	503	500	1110	1	1	11204255	188	-111.73	0.86	12	0.06	-15.00	1957.00	3550	20240531	-52.79	1654	20241028	1.33	3550	-52.79	20240531	1654	1.33	20241028	3550	-52.79	20240531	1654	1.33	20241028	0.26	N	191410	500	56 억	32597	N	N	N	N
135	20241107	110819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1676	-11	5	-0.65	9392879	5609	77.58	1680	1687	1669	2190	1181	1687	1674.61	0.29	-411	1697	1691	1681	1675	1665	1695	1679	56	503	500	1110	1	1	11204255	188	-111.73	0.86	12	0.05	-15.00	1957.00	3550	20240531	-52.79	1654	20241028	1.33	3550	-52.79	20240531	1654	1.33	20241028	3550	-52.79	20240531	1654	1.33	20241028	0.26	N	191410	500	56 억	32597	N	N	N	N
136	20241107	100820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1670	-17	5	-1.01	8709812	5201	71.94	1680	1687	1669	2190	1181	1687	1674.64	0.29	-411	1697	1691	1681	1675	1665	1695	1679	56	503	500	1110	1	1	11204255	187	-111.33	0.85	12	0.05	-15.00	1957.00	3550	20240531	-52.96	1654	20241028	0.97	3550	-52.96	20240531	1654	0.97	20241028	3550	-52.96	20240531	1654	0.97	20241028	0.26	N	191410	500	56 억	32597	N	N	N	N
137	20241107	090819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1680	-7	5	-0.41	1523901	905	12.52	1680	1687	1677	2190	1181	1687	1683.87	0.29	-59	1697	1691	1681	1675	1665	1695	1679	56	503	500	1110	1	1	11204255	188	-112.00	0.86	12	0.01	-15.00	1957.00	3550	20240531	-52.68	1654	20241028	1.57	3550	-52.68	20240531	1654	1.57	20241028	3550	-52.68	20240531	1654	1.57	20241028	0.26	N	191410	500	56 억	32597	N	N	N	N
138	20241106	160826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1687	0	3	0.00	12118121	7215	77.90	1683	1687	1671	2190	1181	1687	1679.57	0.29	-219	1697	1692	1683	1678	1669	1687	1673	56	503	500	1110	1	1	11204255	189	-112.47	0.86	12	0.06	-15.00	1957.00	3550	20240531	-52.48	1654	20241028	2.00	3550	-52.48	20240531	1654	2.00	20241028	3550	-52.48	20240531	1654	2.00	20241028	0.26	N	191410	500	56 억	32816	N	N	N	N
139	20241106	150852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1678	-9	5	-0.53	12116434	7214	77.89	1683	1687	1671	2190	1181	1687	1679.57	0.29	-219	1697	1692	1683	1678	1669	1687	1673	56	503	500	1110	1	1	11204255	188	-111.87	0.86	12	0.06	-15.00	1957.00	3550	20240531	-52.73	1654	20241028	1.45	3550	-52.73	20240531	1654	1.45	20241028	3550	-52.73	20240531	1654	1.45	20241028	0.26	N	191410	500	56 억	32816	N	N	N	N
140	20241106	140844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1683	-4	5	-0.24	10093959	6012	64.91	1683	1683	1671	2190	1181	1687	1678.97	0.29	-219	1697	1692	1683	1678	1669	1687	1673	56	503	500	1110	1	1	11204255	189	-112.20	0.86	12	0.05	-15.00	1957.00	3550	20240531	-52.59	1654	20241028	1.75	3550	-52.59	20240531	1654	1.75	20241028	3550	-52.59	20240531	1654	1.75	20241028	0.26	N	191410	500	56 억	32816	N	N	N	N
141	20241106	130854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1682	-5	5	-0.30	9680891	5766	62.25	1683	1683	1671	2190	1181	1687	1678.96	0.29	-219	1697	1692	1683	1678	1669	1687	1673	56	503	500	1110	1	1	11204255	188	-112.13	0.86	12	0.05	-15.00	1957.00	3550	20240531	-52.62	1654	20241028	1.69	3550	-52.62	20240531	1654	1.69	20241028	3550	-52.62	20240531	1654	1.69	20241028	0.26	N	191410	500	56 억	32816	N	N	N	N
142	20241106	120825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1676	-11	5	-0.65	6698138	3988	43.06	1683	1683	1671	2190	1181	1687	1679.57	0.29	-219	1697	1692	1683	1678	1669	1687	1673	56	503	500	1110	1	1	11204255	188	-111.73	0.86	12	0.04	-15.00	1957.00	3550	20240531	-52.79	1654	20241028	1.33	3550	-52.79	20240531	1654	1.33	20241028	3550	-52.79	20240531	1654	1.33	20241028	0.26	N	191410	500	56 억	32816	N	N	N	N
143	20241106	110828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1678	-9	5	-0.53	5759236	3428	37.01	1683	1683	1671	2190	1181	1687	1680.06	0.29	-219	1697	1692	1683	1678	1669	1687	1673	56	503	500	1110	1	1	11204255	188	-111.87	0.86	12	0.03	-15.00	1957.00	3550	20240531	-52.73	1654	20241028	1.45	3550	-52.73	20240531	1654	1.45	20241028	3550	-52.73	20240531	1654	1.45	20241028	0.26	N	191410	500	56 억	32816	N	N	N	N
144	20241106	100836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1682	-5	5	-0.30	3569013	2122	22.91	1683	1683	1671	2190	1181	1687	1681.91	0.29	-219	1697	1692	1683	1678	1669	1687	1673	56	503	500	1110	1	1	11204255	188	-112.13	0.86	12	0.02	-15.00	1957.00	3550	20240531	-52.62	1654	20241028	1.69	3550	-52.62	20240531	1654	1.69	20241028	3550	-52.62	20240531	1654	1.69	20241028	0.26	N	191410	500	56 억	32816	N	N	N	N
145	20241106	090827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1683	-4	5	-0.24	836256	497	5.37	1683	1683	1671	2190	1181	1687	1682.61	0.29	-35	1697	1692	1683	1678	1669	1687	1673	56	503	500	1110	1	1	11204255	189	-112.20	0.86	12	0.00	-15.00	1957.00	3550	20240531	-52.59	1654	20241028	1.75	3550	-52.59	20240531	1654	1.75	20241028	3550	-52.59	20240531	1654	1.75	20241028	0.26	N	191410	500	56 억	32816	N	N	N	N
146	20241105	160804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1687	-1	5	-0.06	15612847	9262	57.25	1688	1688	1674	2190	1182	1688	1685.69	0.29	499	1709	1698	1684	1673	1659	1691	1666	56	502	500	1110	1	1	11204255	189	-112.47	0.86	12	0.08	-15.00	1957.00	3550	20240531	-52.48	1654	20241028	2.00	3550	-52.48	20240531	1654	2.00	20241028	3550	-52.48	20240531	1654	2.00	20241028	0.26	N	191410	500	56 억	32317	N	N	N	N
147	20241105	150821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1685	-3	5	-0.18	13831559	8205	50.72	1688	1688	1674	2190	1182	1688	1685.75	0.29	499	1709	1698	1684	1673	1659	1691	1666	56	502	500	1110	1	1	11204255	189	-112.33	0.86	12	0.07	-15.00	1957.00	3550	20240531	-52.54	1654	20241028	1.87	3550	-52.54	20240531	1654	1.87	20241028	3550	-52.54	20240531	1654	1.87	20241028	0.26	N	191410	500	56 억	32317	N	N	N	N
148	20241105	140816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1687	-1	5	-0.06	13524946	8023	49.60	1688	1688	1674	2190	1182	1688	1685.77	0.29	499	1709	1698	1684	1673	1659	1691	1666	56	502	500	1110	1	1	11204255	189	-112.47	0.86	12	0.07	-15.00	1957.00	3550	20240531	-52.48	1654	20241028	2.00	3550	-52.48	20240531	1654	2.00	20241028	3550	-52.48	20240531	1654	2.00	20241028	0.26	N	191410	500	56 억	32317	N	N	N	N
149	20241105	130822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1687	-1	5	-0.06	13103238	7773	48.05	1688	1688	1674	2190	1182	1688	1685.74	0.29	531	1709	1698	1684	1673	1659	1691	1666	56	502	500	1110	1	1	11204255	189	-112.47	0.86	12	0.07	-15.00	1957.00	3550	20240531	-52.48	1654	20241028	2.00	3550	-52.48	20240531	1654	2.00	20241028	3550	-52.48	20240531	1654	2.00	20241028	0.26	N	191410	500	56 억	32317	N	N	N	N
150	20241105	120814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1687	-1	5	-0.06	12680057	7522	46.50	1688	1688	1674	2190	1182	1688	1685.73	0.29	542	1709	1698	1684	1673	1659	1691	1666	56	502	500	1110	1	1	11204255	189	-112.47	0.86	12	0.07	-15.00	1957.00	3550	20240531	-52.48	1654	20241028	2.00	3550	-52.48	20240531	1654	2.00	20241028	3550	-52.48	20240531	1654	2.00	20241028	0.26	N	191410	500	56 억	32317	N	N	N	N
151	20241105	110803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1687	-1	5	-0.06	8837898	5241	32.40	1688	1688	1674	2190	1182	1688	1686.30	0.29	462	1709	1698	1684	1673	1659	1691	1666	56	502	500	1110	1	1	11204255	189	-112.47	0.86	12	0.05	-15.00	1957.00	3550	20240531	-52.48	1654	20241028	2.00	3550	-52.48	20240531	1654	2.00	20241028	3550	-52.48	20240531	1654	2.00	20241028	0.26	N	191410	500	56 억	32317	N	N	N	N
152	20241105	100812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1687	-1	5	-0.06	6248837	3704	22.90	1688	1688	1674	2190	1182	1688	1687.05	0.29	454	1709	1698	1684	1673	1659	1691	1666	56	502	500	1110	1	1	11204255	189	-112.47	0.86	12	0.03	-15.00	1957.00	3550	20240531	-52.48	1654	20241028	2.00	3550	-52.48	20240531	1654	2.00	20241028	3550	-52.48	20240531	1654	2.00	20241028	0.26	N	191410	500	56 억	32317	N	N	N	N
153	20241105	090809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1688	0	3	0.00	2993957	1774	10.97	1688	1688	1676	2190	1182	1688	1687.69	0.29	-30	1709	1698	1684	1673	1659	1691	1666	56	502	500	1110	1	1	11204255	189	-112.53	0.86	12	0.02	-15.00	1957.00	3550	20240531	-52.45	1654	20241028	2.06	3550	-52.45	20240531	1654	2.06	20241028	3550	-52.45	20240531	1654	2.06	20241028	0.26	N	191410	500	56 억	32317	N	N	N	N
154	20241104	160805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1688	-7	5	-0.41	27171510	16173	266.79	1695	1695	1670	2200	1187	1695	1680.05	0.29	-598	1714	1704	1686	1676	1658	1709	1681	56	505	500	1110	1	1	11204255	189	-112.53	0.86	12	0.14	-15.00	1957.00	5780	20231026	-70.80	1654	20241028	2.06	3550	-52.45	20240531	1654	2.06	20241028	3550	-52.45	20240531	1654	2.06	20241028	0.26	N	191410	500	56 억	32915	N	N	N	N
155	20241104	150818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1689	-6	5	-0.35	26911565	16019	264.25	1695	1695	1670	2200	1187	1695	1679.98	0.29	-467	1714	1704	1686	1676	1658	1709	1681	56	505	500	1110	1	1	11204255	189	-112.60	0.86	12	0.14	-15.00	1957.00	5780	20231026	-70.78	1654	20241028	2.12	3550	-52.42	20240531	1654	2.12	20241028	3550	-52.42	20240531	1654	2.12	20241028	0.26	N	191410	500	56 억	32915	N	N	N	N
156	20241104	140806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1695	0	3	0.00	25408687	15126	249.52	1695	1695	1670	2200	1187	1695	1679.80	0.29	-645	1714	1704	1686	1676	1658	1709	1681	56	505	500	1110	1	1	11204255	190	-113.00	0.87	12	0.14	-15.00	1957.00	5780	20231026	-70.67	1654	20241028	2.48	3550	-52.25	20240531	1654	2.48	20241028	3550	-52.25	20240531	1654	2.48	20241028	0.26	N	191410	500	56 억	32915	N	N	N	N
157	20241104	130748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1695	0	3	0.00	25087780	14936	246.39	1695	1695	1670	2200	1187	1695	1679.69	0.29	-649	1714	1704	1686	1676	1658	1709	1681	56	505	500	1110	1	1	11204255	190	-113.00	0.87	12	0.13	-15.00	1957.00	5780	20231026	-70.67	1654	20241028	2.48	3550	-52.25	20240531	1654	2.48	20241028	3550	-52.25	20240531	1654	2.48	20241028	0.26	N	191410	500	56 억	32915	N	N	N	N
158	20241104	120755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1695	0	3	0.00	24997945	14883	245.51	1695	1695	1670	2200	1187	1695	1679.63	0.29	-649	1714	1704	1686	1676	1658	1709	1681	56	505	500	1110	1	1	11204255	190	-113.00	0.87	12	0.13	-15.00	1957.00	5780	20231026	-70.67	1654	20241028	2.48	3550	-52.25	20240531	1654	2.48	20241028	3550	-52.25	20240531	1654	2.48	20241028	0.26	N	191410	500	56 억	32915	N	N	N	N
159	20241104	110749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1684	-11	5	-0.65	22548992	13431	221.56	1695	1695	1670	2200	1187	1695	1678.88	0.29	-439	1714	1704	1686	1676	1658	1709	1681	56	505	500	1110	1	1	11204255	189	-112.27	0.86	12	0.12	-15.00	1957.00	5780	20231026	-70.87	1654	20241028	1.81	3550	-52.56	20240531	1654	1.81	20241028	3550	-52.56	20240531	1654	1.81	20241028	0.26	N	191410	500	56 억	32915	N	N	N	N
160	20241104	100740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1684	-11	5	-0.65	7953155	4736	78.13	1695	1695	1670	2200	1187	1695	1679.30	0.29	-205	1714	1704	1686	1676	1658	1709	1681	56	505	500	1110	1	1	11204255	189	-112.27	0.86	12	0.04	-15.00	1957.00	5780	20231026	-70.87	1654	20241028	1.81	3550	-52.56	20240531	1654	1.81	20241028	3550	-52.56	20240531	1654	1.81	20241028	0.26	N	191410	500	56 억	32915	N	N	N	N
161	20241104	090751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1679	-16	5	-0.94	2651029	1575	25.98	1695	1695	1679	2200	1187	1695	1683.19	0.29	166	1714	1704	1686	1676	1658	1709	1681	56	505	500	1110	1	1	11204255	188	-111.93	0.86	12	0.01	-15.00	1957.00	5780	20231026	-70.95	1654	20241028	1.51	3550	-52.70	20240531	1654	1.51	20241028	3550	-52.70	20240531	1654	1.51	20241028	0.26	N	191410	500	56 억	32915	N	N	N	N
162	20241101	160724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1695	-2	5	-0.12	10173604	6062	33.55	1680	1696	1668	2205	1188	1697	1678.26	0.30	-1827	1721	1709	1694	1682	1667	1715	1688	56	508	500	1120	1	1	11204255	190	-113.00	0.87	12	0.05	-15.00	1957.00	5810	20231025	-70.83	1654	20241028	2.48	3550	-52.25	20240531	1654	2.48	20241028	3550	-52.25	20240531	1654	2.48	20241028	0.26	N	191410	500	56 억	33409	N	N	N	N
163	20241101	150741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1695	-2	5	-0.12	9533727	5684	31.46	1680	1696	1668	2205	1188	1697	1677.29	0.30	-1524	1721	1709	1694	1682	1667	1715	1688	56	508	500	1120	1	1	11204255	190	-113.00	0.87	12	0.05	-15.00	1957.00	5810	20231025	-70.83	1654	20241028	2.48	3550	-52.25	20240531	1654	2.48	20241028	3550	-52.25	20240531	1654	2.48	20241028	0.26	N	191410	500	56 억	33409	N	N	N	N
164	20241101	140717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1688	-9	5	-0.53	7205437	4306	23.83	1680	1696	1668	2205	1188	1697	1673.35	0.30	-1347	1721	1709	1694	1682	1667	1715	1688	56	508	500	1120	1	1	11204255	189	-112.53	0.86	12	0.04	-15.00	1957.00	5810	20231025	-70.95	1654	20241028	2.06	3550	-52.45	20240531	1654	2.06	20241028	3550	-52.45	20240531	1654	2.06	20241028	0.26	N	191410	500	56 억	33409	N	N	N	N
165	20241101	130850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1689	-8	5	-0.47	6981080	4173	23.10	1680	1696	1668	2205	1188	1697	1672.92	0.30	-1222	1721	1709	1694	1682	1667	1715	1688	56	508	500	1120	1	1	11204255	189	-112.60	0.86	12	0.04	-15.00	1957.00	5810	20231025	-70.93	1654	20241028	2.12	3550	-52.42	20240531	1654	2.12	20241028	3550	-52.42	20240531	1654	2.12	20241028	0.26	N	191410	500	56 억	33409	N	N	N	N
166	20241101	120851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1669	-28	5	-1.65	6945788	4152	22.98	1680	1696	1668	2205	1188	1697	1672.88	0.30	-1216	1721	1709	1694	1682	1667	1715	1688	56	508	500	1120	1	1	11204255	187	-111.27	0.85	12	0.04	-15.00	1957.00	5810	20231025	-71.27	1654	20241028	0.91	3550	-52.99	20240531	1654	0.91	20241028	3550	-52.99	20240531	1654	0.91	20241028	0.26	N	191410	500	56 억	33409	N	N	N	N
167	20241101	110847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1687	-10	5	-0.59	4718818	2818	15.60	1680	1696	1668	2205	1188	1697	1674.53	0.30	118	1721	1709	1694	1682	1667	1715	1688	56	508	500	1120	1	1	11204255	189	-112.47	0.86	12	0.03	-15.00	1957.00	5810	20231025	-70.96	1654	20241028	2.00	3550	-52.48	20240531	1654	2.00	20241028	3550	-52.48	20240531	1654	2.00	20241028	0.26	N	191410	500	56 억	33409	N	N	N	N
168	20241101	100849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1668	-29	5	-1.71	4158522	2487	13.77	1680	1693	1668	2205	1188	1697	1672.10	0.30	168	1721	1709	1694	1682	1667	1715	1688	56	508	500	1120	1	1	11204255	187	-111.20	0.85	12	0.02	-15.00	1957.00	5810	20231025	-71.29	1654	20241028	0.85	3550	-53.01	20240531	1654	0.85	20241028	3550	-53.01	20240531	1654	0.85	20241028	0.26	N	191410	500	56 억	33409	N	N	N	N
169	20241101	090846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1690	-7	5	-0.41	157930	94	0.52	1680	1690	1680	2205	1188	1697	1680.11	0.30	-5	1721	1709	1694	1682	1667	1715	1688	56	508	500	1120	1	1	11204255	189	-112.67	0.86	12	0.00	-15.00	1957.00	5810	20231025	-70.91	1654	20241028	2.18	3550	-52.39	20240531	1654	2.18	20241028	3550	-52.39	20240531	1654	2.18	20241028	0.26	N	191410	500	56 억	33409	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History