KissMeData/115160/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160846	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1307	-71	5	-5.15	181919076	138753	234.95	1378	1378	1287	1791	965	1378	1311.10	4.70	-19898	1430	1403	1384	1357	1338	1417	1371	220	413	500	1010	1	1	43970124	575	-0.93	0.25	12	0.32	-1398.00	5138.00	3535	20240201	-63.03	1287	20241129	1.55	3535	-63.03	20240201	1287	1.55	20241129	3535	-63.03	20240201	1287	1.55	20241129	0.51	N	115160	500	219 억	2066062	N	N	N	N
3	20241129	150904	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1305	-73	5	-5.30	176287743	134436	227.64	1378	1378	1287	1791	965	1378	1311.31	4.70	-18573	1430	1403	1384	1357	1338	1417	1371	220	413	500	1010	1	1	43970124	574	-0.93	0.25	12	0.31	-1398.00	5138.00	3535	20240201	-63.08	1287	20241129	1.40	3535	-63.08	20240201	1287	1.40	20241129	3535	-63.08	20240201	1287	1.40	20241129	0.51	N	115160	500	219 억	2066062	N	N	N	N
4	20241129	140907	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1305	-73	5	-5.30	156421117	119094	201.66	1378	1378	1287	1791	965	1378	1313.43	4.70	-16743	1430	1403	1384	1357	1338	1417	1371	220	413	500	1010	1	1	43970124	574	-0.93	0.25	12	0.27	-1398.00	5138.00	3535	20240201	-63.08	1287	20241129	1.40	3535	-63.08	20240201	1287	1.40	20241129	3535	-63.08	20240201	1287	1.40	20241129	0.51	N	115160	500	219 억	2066062	N	N	N	N
5	20241129	130905	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1307	-71	5	-5.15	99426131	75026	127.04	1378	1378	1288	1791	965	1378	1325.22	4.70	-4709	1430	1403	1384	1357	1338	1417	1371	220	413	500	1010	1	1	43970124	575	-0.93	0.25	12	0.17	-1398.00	5138.00	3535	20240201	-63.03	1288	20241129	1.48	3535	-63.03	20240201	1288	1.48	20241129	3535	-63.03	20240201	1288	1.48	20241129	0.51	N	115160	500	219 억	2066062	N	N	N	N
6	20241129	120906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1338	-40	5	-2.90	47142136	35007	59.28	1378	1378	1328	1791	965	1378	1346.65	4.70	-4414	1430	1403	1384	1357	1338	1417	1371	220	413	500	1010	1	1	43970124	588	-0.96	0.26	12	0.08	-1398.00	5138.00	3535	20240201	-62.15	1300	20241115	2.92	3535	-62.15	20240201	1300	2.92	20241115	3535	-62.15	20240201	1300	2.92	20241115	0.51	N	115160	500	219 억	2066062	N	N	N	N
7	20241129	110907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1365	-13	5	-0.94	21588269	15877	26.88	1378	1378	1341	1791	965	1378	1359.72	4.70	-7205	1430	1403	1384	1357	1338	1417	1371	220	413	500	1010	1	1	43970124	600	-0.98	0.27	12	0.04	-1398.00	5138.00	3535	20240201	-61.39	1300	20241115	5.00	3535	-61.39	20240201	1300	5.00	20241115	3535	-61.39	20240201	1300	5.00	20241115	0.51	N	115160	500	219 억	2066062	N	N	N	N
8	20241129	100901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1351	-27	5	-1.96	19751006	14516	24.58	1378	1378	1341	1791	965	1378	1360.64	4.70	-7174	1430	1403	1384	1357	1338	1417	1371	220	413	500	1010	1	1	43970124	594	-0.97	0.26	12	0.03	-1398.00	5138.00	3535	20240201	-61.78	1300	20241115	3.92	3535	-61.78	20240201	1300	3.92	20241115	3535	-61.78	20240201	1300	3.92	20241115	0.51	N	115160	500	219 억	2066062	N	N	N	N
9	20241129	090905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1377	-1	5	-0.07	2464134	1798	3.04	1378	1378	1364	1791	965	1378	1370.49	4.70	-1135	1430	1403	1384	1357	1338	1417	1371	220	413	500	1010	1	1	43970124	605	-0.98	0.27	12	0.00	-1398.00	5138.00	3535	20240201	-61.05	1300	20241115	5.92	3535	-61.05	20240201	1300	5.92	20241115	3535	-61.05	20240201	1300	5.92	20241115	0.51	N	115160	500	219 억	2066062	N	N	N	N
10	20241128	160853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1378	9	2	0.66	81149303	58902	138.43	1369	1411	1365	1779	959	1369	1377.70	4.71	-6392	1429	1398	1374	1343	1319	1387	1332	220	410	500	1010	1	1	43970124	606	-0.99	0.27	12	0.13	-1398.00	5138.00	3535	20240201	-61.02	1300	20241115	6.00	3535	-61.02	20240201	1300	6.00	20241115	3535	-61.02	20240201	1300	6.00	20241115	0.51	N	115160	500	219 억	2072413	N	N	N	N
11	20241128	150910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1378	9	2	0.66	78409601	56912	133.75	1369	1411	1365	1779	959	1369	1377.73	4.71	-4961	1429	1398	1374	1343	1319	1387	1332	220	410	500	1010	1	1	43970124	606	-0.99	0.27	12	0.13	-1398.00	5138.00	3535	20240201	-61.02	1300	20241115	6.00	3535	-61.02	20240201	1300	6.00	20241115	3535	-61.02	20240201	1300	6.00	20241115	0.51	N	115160	500	219 억	2072413	N	N	N	N
12	20241128	140907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1372	3	2	0.22	73564742	53381	125.45	1369	1411	1365	1779	959	1369	1378.11	4.71	-5031	1429	1398	1374	1343	1319	1387	1332	220	410	500	1010	1	1	43970124	603	-0.98	0.27	12	0.12	-1398.00	5138.00	3535	20240201	-61.19	1300	20241115	5.54	3535	-61.19	20240201	1300	5.54	20241115	3535	-61.19	20240201	1300	5.54	20241115	0.51	N	115160	500	219 억	2072413	N	N	N	N
13	20241128	130905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1380	11	2	0.80	54172359	39216	92.16	1369	1411	1365	1779	959	1369	1381.38	4.71	-9380	1429	1398	1374	1343	1319	1387	1332	220	410	500	1010	1	1	43970124	607	-0.99	0.27	12	0.09	-1398.00	5138.00	3535	20240201	-60.96	1300	20241115	6.15	3535	-60.96	20240201	1300	6.15	20241115	3535	-60.96	20240201	1300	6.15	20241115	0.51	N	115160	500	219 억	2072413	N	N	N	N
14	20241128	120909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1388	19	2	1.39	19143057	13808	32.45	1369	1411	1365	1779	959	1369	1386.37	4.71	-4699	1429	1398	1374	1343	1319	1387	1332	220	410	500	1010	1	1	43970124	610	-0.99	0.27	12	0.03	-1398.00	5138.00	3535	20240201	-60.74	1300	20241115	6.77	3535	-60.74	20240201	1300	6.77	20241115	3535	-60.74	20240201	1300	6.77	20241115	0.51	N	115160	500	219 억	2072413	N	N	N	N
15	20241128	110911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1382	13	2	0.95	18060747	13024	30.61	1369	1411	1365	1779	959	1369	1386.73	4.71	-4429	1429	1398	1374	1343	1319	1387	1332	220	410	500	1010	1	1	43970124	608	-0.99	0.27	12	0.03	-1398.00	5138.00	3535	20240201	-60.91	1300	20241115	6.31	3535	-60.91	20240201	1300	6.31	20241115	3535	-60.91	20240201	1300	6.31	20241115	0.51	N	115160	500	219 억	2072413	N	N	N	N
16	20241128	100909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1395	26	2	1.90	16524490	11918	28.01	1369	1411	1365	1779	959	1369	1386.52	4.71	-4121	1429	1398	1374	1343	1319	1387	1332	220	410	500	1010	1	1	43970124	613	-1.00	0.27	12	0.03	-1398.00	5138.00	3535	20240201	-60.54	1300	20241115	7.31	3535	-60.54	20240201	1300	7.31	20241115	3535	-60.54	20240201	1300	7.31	20241115	0.51	N	115160	500	219 억	2072413	N	N	N	N
17	20241128	090905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1399	30	2	2.19	11507480	8288	19.48	1369	1411	1367	1779	959	1369	1388.45	4.71	-3478	1429	1398	1374	1343	1319	1387	1332	220	410	500	1010	1	1	43970124	615	-1.00	0.27	12	0.02	-1398.00	5138.00	3535	20240201	-60.42	1300	20241115	7.62	3535	-60.42	20240201	1300	7.62	20241115	3535	-60.42	20240201	1300	7.62	20241115	0.51	N	115160	500	219 억	2072413	N	N	N	N
18	20241127	160845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1369	-21	5	-1.51	58532318	42549	207.97	1390	1405	1350	1807	973	1390	1375.66	4.74	-11830	1430	1410	1385	1365	1340	1420	1375	220	417	500	1020	1	1	43970124	602	-0.98	0.27	12	0.10	-1398.00	5138.00	3535	20240201	-61.27	1300	20241115	5.31	3535	-61.27	20240201	1300	5.31	20241115	3535	-61.27	20240201	1300	5.31	20241115	0.51	N	115160	500	219 억	2084283	N	N	N	N
19	20241127	150902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1382	-8	5	-0.58	46394245	33680	164.62	1390	1405	1350	1807	973	1390	1377.50	4.74	-11550	1430	1410	1385	1365	1340	1420	1375	220	417	500	1020	1	1	43970124	608	-0.99	0.27	12	0.08	-1398.00	5138.00	3535	20240201	-60.91	1300	20241115	6.31	3535	-60.91	20240201	1300	6.31	20241115	3535	-60.91	20240201	1300	6.31	20241115	0.51	N	115160	500	219 억	2084283	N	N	N	N
20	20241127	140859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1382	-8	5	-0.58	41171513	29878	146.04	1390	1405	1350	1807	973	1390	1377.99	4.74	-9365	1430	1410	1385	1365	1340	1420	1375	220	417	500	1020	1	1	43970124	608	-0.99	0.27	12	0.07	-1398.00	5138.00	3535	20240201	-60.91	1300	20241115	6.31	3535	-60.91	20240201	1300	6.31	20241115	3535	-60.91	20240201	1300	6.31	20241115	0.51	N	115160	500	219 억	2084283	N	N	N	N
21	20241127	130854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1382	-8	5	-0.58	35050226	25427	124.28	1390	1405	1350	1807	973	1390	1378.46	4.74	-8554	1430	1410	1385	1365	1340	1420	1375	220	417	500	1020	1	1	43970124	608	-0.99	0.27	12	0.06	-1398.00	5138.00	3535	20240201	-60.91	1300	20241115	6.31	3535	-60.91	20240201	1300	6.31	20241115	3535	-60.91	20240201	1300	6.31	20241115	0.51	N	115160	500	219 억	2084283	N	N	N	N
22	20241127	120903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1380	-10	5	-0.72	28739290	20855	101.94	1390	1405	1350	1807	973	1390	1378.05	4.74	-8197	1430	1410	1385	1365	1340	1420	1375	220	417	500	1020	1	1	43970124	607	-0.99	0.27	12	0.05	-1398.00	5138.00	3535	20240201	-60.96	1300	20241115	6.15	3535	-60.96	20240201	1300	6.15	20241115	3535	-60.96	20240201	1300	6.15	20241115	0.51	N	115160	500	219 억	2084283	N	N	N	N
23	20241127	110859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1376	-14	5	-1.01	21649368	15728	76.88	1390	1405	1350	1807	973	1390	1376.49	4.74	-6770	1430	1410	1385	1365	1340	1420	1375	220	417	500	1020	1	1	43970124	605	-0.98	0.27	12	0.04	-1398.00	5138.00	3535	20240201	-61.07	1300	20241115	5.85	3535	-61.07	20240201	1300	5.85	20241115	3535	-61.07	20240201	1300	5.85	20241115	0.51	N	115160	500	219 억	2084283	N	N	N	N
24	20241127	100900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1379	-11	5	-0.79	15361770	11184	54.67	1390	1405	1350	1807	973	1390	1373.55	4.74	-4265	1430	1410	1385	1365	1340	1420	1375	220	417	500	1020	1	1	43970124	606	-0.99	0.27	12	0.03	-1398.00	5138.00	3535	20240201	-60.99	1300	20241115	6.08	3535	-60.99	20240201	1300	6.08	20241115	3535	-60.99	20240201	1300	6.08	20241115	0.51	N	115160	500	219 억	2084283	N	N	N	N
25	20241127	090858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1371	-19	5	-1.37	2902888	2093	10.23	1390	1405	1350	1807	973	1390	1386.95	4.74	-889	1430	1410	1385	1365	1340	1420	1375	220	417	500	1020	1	1	43970124	603	-0.98	0.27	12	0.00	-1398.00	5138.00	3535	20240201	-61.22	1300	20241115	5.46	3535	-61.22	20240201	1300	5.46	20241115	3535	-61.22	20240201	1300	5.46	20241115	0.51	N	115160	500	219 억	2084283	N	N	N	N
26	20241126	160847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1390	2	2	0.14	28475868	20459	25.40	1388	1405	1360	1804	972	1388	1391.85	4.76	-6897	1417	1402	1379	1364	1341	1410	1372	220	416	500	1020	1	1	43970124	611	-0.99	0.27	12	0.05	-1398.00	5138.00	3535	20240201	-60.68	1300	20241115	6.92	3535	-60.68	20240201	1300	6.92	20241115	3535	-60.68	20240201	1300	6.92	20241115	0.51	N	115160	500	219 억	2091180	N	N	N	N
27	20241126	150854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1387	-1	5	-0.07	27883299	20032	24.87	1388	1405	1360	1804	972	1388	1391.94	4.76	-6962	1417	1402	1379	1364	1341	1410	1372	220	416	500	1020	1	1	43970124	610	-0.99	0.27	12	0.05	-1398.00	5138.00	3535	20240201	-60.76	1300	20241115	6.69	3535	-60.76	20240201	1300	6.69	20241115	3535	-60.76	20240201	1300	6.69	20241115	0.51	N	115160	500	219 억	2091180	N	N	N	N
28	20241126	140854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1396	8	2	0.58	27422098	19700	24.46	1388	1405	1360	1804	972	1388	1391.98	4.76	-6773	1417	1402	1379	1364	1341	1410	1372	220	416	500	1020	1	1	43970124	614	-1.00	0.27	12	0.04	-1398.00	5138.00	3535	20240201	-60.51	1300	20241115	7.38	3535	-60.51	20240201	1300	7.38	20241115	3535	-60.51	20240201	1300	7.38	20241115	0.51	N	115160	500	219 억	2091180	N	N	N	N
29	20241126	130852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1389	1	2	0.07	25257791	18144	22.52	1388	1405	1360	1804	972	1388	1392.07	4.76	-6450	1417	1402	1379	1364	1341	1410	1372	220	416	500	1020	1	1	43970124	611	-0.99	0.27	12	0.04	-1398.00	5138.00	3535	20240201	-60.71	1300	20241115	6.85	3535	-60.71	20240201	1300	6.85	20241115	3535	-60.71	20240201	1300	6.85	20241115	0.51	N	115160	500	219 억	2091180	N	N	N	N
30	20241126	120857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1390	2	2	0.14	23910888	17175	21.32	1388	1405	1360	1804	972	1388	1392.19	4.76	-6528	1417	1402	1379	1364	1341	1410	1372	220	416	500	1020	1	1	43970124	611	-0.99	0.27	12	0.04	-1398.00	5138.00	3535	20240201	-60.68	1300	20241115	6.92	3535	-60.68	20240201	1300	6.92	20241115	3535	-60.68	20240201	1300	6.92	20241115	0.51	N	115160	500	219 억	2091180	N	N	N	N
31	20241126	110902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1404	16	2	1.15	16608607	11923	14.80	1388	1405	1360	1804	972	1388	1392.99	4.76	-3656	1417	1402	1379	1364	1341	1410	1372	220	416	500	1020	1	1	43970124	617	-1.00	0.27	12	0.03	-1398.00	5138.00	3535	20240201	-60.28	1300	20241115	8.00	3535	-60.28	20240201	1300	8.00	20241115	3535	-60.28	20240201	1300	8.00	20241115	0.51	N	115160	500	219 억	2091180	N	N	N	N
32	20241126	100906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1399	11	2	0.79	14416067	10357	12.86	1388	1405	1360	1804	972	1388	1391.92	4.76	-3728	1417	1402	1379	1364	1341	1410	1372	220	416	500	1020	1	1	43970124	615	-1.00	0.27	12	0.02	-1398.00	5138.00	3535	20240201	-60.42	1300	20241115	7.62	3535	-60.42	20240201	1300	7.62	20241115	3535	-60.42	20240201	1300	7.62	20241115	0.51	N	115160	500	219 억	2091180	N	N	N	N
33	20241126	090858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1387	-1	5	-0.07	4579369	3314	4.11	1388	1388	1360	1804	972	1388	1381.83	4.76	-730	1417	1402	1379	1364	1341	1410	1372	220	416	500	1020	1	1	43970124	610	-0.99	0.27	12	0.01	-1398.00	5138.00	3535	20240201	-60.76	1300	20241115	6.69	3535	-60.76	20240201	1300	6.69	20241115	3535	-60.76	20240201	1300	6.69	20241115	0.51	N	115160	500	219 억	2091180	N	N	N	N
34	20241125	160835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1388	10	2	0.73	110793747	80523	228.91	1370	1394	1356	1791	965	1378	1375.62	4.68	32362	1442	1410	1393	1361	1344	1401	1352	220	413	500	1010	1	1	43970124	610	-0.99	0.27	12	0.18	-1398.00	5138.00	3535	20240201	-60.74	1300	20241115	6.77	3535	-60.74	20240201	1300	6.77	20241115	3535	-60.74	20240201	1300	6.77	20241115	0.50	N	115160	500	219 억	2058822	N	N	N	N
35	20241125	150852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1388	10	2	0.73	107236303	77960	221.63	1370	1394	1356	1791	965	1378	1375.53	4.68	32537	1442	1410	1393	1361	1344	1401	1352	220	413	500	1010	1	1	43970124	610	-0.99	0.27	12	0.18	-1398.00	5138.00	3535	20240201	-60.74	1300	20241115	6.77	3535	-60.74	20240201	1300	6.77	20241115	3535	-60.74	20240201	1300	6.77	20241115	0.50	N	115160	500	219 억	2058822	N	N	N	N
36	20241125	140850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1393	15	2	1.09	101128452	73523	209.01	1370	1394	1356	1791	965	1378	1375.47	4.68	35020	1442	1410	1393	1361	1344	1401	1352	220	413	500	1010	1	1	43970124	613	-1.00	0.27	12	0.17	-1398.00	5138.00	3535	20240201	-60.59	1300	20241115	7.15	3535	-60.59	20240201	1300	7.15	20241115	3535	-60.59	20240201	1300	7.15	20241115	0.50	N	115160	500	219 억	2058822	N	N	N	N
37	20241125	130844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1388	10	2	0.73	96161345	69950	198.86	1370	1394	1356	1791	965	1378	1374.72	4.68	35020	1442	1410	1393	1361	1344	1401	1352	220	413	500	1010	1	1	43970124	610	-0.99	0.27	12	0.16	-1398.00	5138.00	3535	20240201	-60.74	1300	20241115	6.77	3535	-60.74	20240201	1300	6.77	20241115	3535	-60.74	20240201	1300	6.77	20241115	0.50	N	115160	500	219 억	2058822	N	N	N	N
38	20241125	120853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1377	-1	5	-0.07	84532136	61491	174.81	1370	1394	1356	1791	965	1378	1374.71	4.68	36075	1442	1410	1393	1361	1344	1401	1352	220	413	500	1010	1	1	43970124	605	-0.98	0.27	12	0.14	-1398.00	5138.00	3535	20240201	-61.05	1300	20241115	5.92	3535	-61.05	20240201	1300	5.92	20241115	3535	-61.05	20240201	1300	5.92	20241115	0.50	N	115160	500	219 억	2058822	N	N	N	N
39	20241125	110846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1384	6	2	0.44	77929916	56707	161.21	1370	1394	1356	1791	965	1378	1374.26	4.68	32616	1442	1410	1393	1361	1344	1401	1352	220	413	500	1010	1	1	43970124	609	-0.99	0.27	12	0.13	-1398.00	5138.00	3535	20240201	-60.85	1300	20241115	6.46	3535	-60.85	20240201	1300	6.46	20241115	3535	-60.85	20240201	1300	6.46	20241115	0.50	N	115160	500	219 억	2058822	N	N	N	N
40	20241125	100837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1379	1	2	0.07	11202986	8163	23.21	1370	1394	1356	1791	965	1378	1372.41	4.68	2876	1442	1410	1393	1361	1344	1401	1352	220	413	500	1010	1	1	43970124	606	-0.99	0.27	12	0.02	-1398.00	5138.00	3535	20240201	-60.99	1300	20241115	6.08	3535	-60.99	20240201	1300	6.08	20241115	3535	-60.99	20240201	1300	6.08	20241115	0.50	N	115160	500	219 억	2058822	N	N	N	N
41	20241125	090838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1389	11	2	0.80	2031943	1482	4.21	1370	1394	1370	1791	965	1378	1371.08	4.68	-217	1442	1410	1393	1361	1344	1401	1352	220	413	500	1010	1	1	43970124	611	-0.99	0.27	12	0.00	-1398.00	5138.00	3535	20240201	-60.71	1300	20241115	6.85	3535	-60.71	20240201	1300	6.85	20241115	3535	-60.71	20240201	1300	6.85	20241115	0.50	N	115160	500	219 억	2058822	N	N	N	N
42	20241122	160751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1378	-34	5	-2.41	48898004	35175	74.54	1400	1425	1376	1835	989	1412	1390.14	4.71	-11243	1522	1467	1434	1379	1346	1450	1362	220	423	500	1040	1	1	43970124	606	-0.99	0.27	12	0.08	-1398.00	5138.00	3535	20240201	-61.02	1300	20241115	6.00	3535	-61.02	20240201	1300	6.00	20241115	3535	-61.02	20240201	1300	6.00	20241115	0.51	N	115160	500	219 억	2070069	N	N	N	N
43	20241122	150803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1384	-28	5	-1.98	47030499	33820	71.66	1400	1425	1376	1835	989	1412	1390.61	4.71	-10033	1522	1467	1434	1379	1346	1450	1362	220	423	500	1040	1	1	43970124	609	-0.99	0.27	12	0.08	-1398.00	5138.00	3535	20240201	-60.85	1300	20241115	6.46	3535	-60.85	20240201	1300	6.46	20241115	3535	-60.85	20240201	1300	6.46	20241115	0.51	N	115160	500	219 억	2070069	N	N	N	N
44	20241122	140803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1384	-28	5	-1.98	34195042	24516	51.95	1400	1425	1377	1835	989	1412	1394.81	4.71	-8788	1522	1467	1434	1379	1346	1450	1362	220	423	500	1040	1	1	43970124	609	-0.99	0.27	12	0.06	-1398.00	5138.00	3535	20240201	-60.85	1300	20241115	6.46	3535	-60.85	20240201	1300	6.46	20241115	3535	-60.85	20240201	1300	6.46	20241115	0.51	N	115160	500	219 억	2070069	N	N	N	N
45	20241122	130800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1399	-13	5	-0.92	25367481	18153	38.47	1400	1425	1377	1835	989	1412	1397.43	4.71	-4936	1522	1467	1434	1379	1346	1450	1362	220	423	500	1040	1	1	43970124	615	-1.00	0.27	12	0.04	-1398.00	5138.00	3535	20240201	-60.42	1300	20241115	7.62	3535	-60.42	20240201	1300	7.62	20241115	3535	-60.42	20240201	1300	7.62	20241115	0.51	N	115160	500	219 억	2070069	N	N	N	N
46	20241122	120805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1400	-12	5	-0.85	18876170	13493	28.59	1400	1425	1377	1835	989	1412	1398.96	4.71	-4395	1522	1467	1434	1379	1346	1450	1362	220	423	500	1040	1	1	43970124	616	-1.00	0.27	12	0.03	-1398.00	5138.00	3535	20240201	-60.40	1300	20241115	7.69	3535	-60.40	20240201	1300	7.69	20241115	3535	-60.40	20240201	1300	7.69	20241115	0.51	N	115160	500	219 억	2070069	N	N	N	N
47	20241122	110757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1398	-14	5	-0.99	13565097	9688	20.53	1400	1425	1377	1835	989	1412	1400.20	4.71	-800	1522	1467	1434	1379	1346	1450	1362	220	423	500	1040	1	1	43970124	615	-1.00	0.27	12	0.02	-1398.00	5138.00	3535	20240201	-60.45	1300	20241115	7.54	3535	-60.45	20240201	1300	7.54	20241115	3535	-60.45	20240201	1300	7.54	20241115	0.51	N	115160	500	219 억	2070069	N	N	N	N
48	20241122	100812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1412	0	3	0.00	10814507	7722	16.36	1400	1425	1377	1835	989	1412	1400.48	4.71	-424	1522	1467	1434	1379	1346	1450	1362	220	423	500	1040	1	1	43970124	621	-1.01	0.27	12	0.02	-1398.00	5138.00	3535	20240201	-60.06	1300	20241115	8.62	3535	-60.06	20240201	1300	8.62	20241115	3535	-60.06	20240201	1300	8.62	20241115	0.51	N	115160	500	219 억	2070069	N	N	N	N
49	20241122	090806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1423	11	2	0.78	7654697	5463	11.58	1400	1425	1390	1835	989	1412	1401.19	4.71	-403	1522	1467	1434	1379	1346	1450	1362	220	423	500	1040	1	1	43970124	626	-1.02	0.28	12	0.01	-1398.00	5138.00	3535	20240201	-59.75	1300	20241115	9.46	3535	-59.75	20240201	1300	9.46	20241115	3535	-59.75	20240201	1300	9.46	20241115	0.51	N	115160	500	219 억	2070069	N	N	N	N
50	20241121	160757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1412	-26	5	-1.81	67136941	47137	57.70	1489	1489	1401	1869	1007	1438	1424.35	4.74	-15850	1494	1466	1421	1393	1348	1480	1407	220	431	500	1060	1	1	43970124	621	-1.01	0.27	12	0.11	-1398.00	5138.00	3535	20240201	-60.06	1300	20241115	8.62	3535	-60.06	20240201	1300	8.62	20241115	3535	-60.06	20240201	1300	8.62	20241115	0.52	N	115160	500	219 억	2085727	N	N	N	N
51	20241121	150815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1412	-26	5	-1.81	65485199	45967	56.26	1489	1489	1401	1869	1007	1438	1424.61	4.74	-15605	1494	1466	1421	1393	1348	1480	1407	220	431	500	1060	1	1	43970124	621	-1.01	0.27	12	0.10	-1398.00	5138.00	3535	20240201	-60.06	1300	20241115	8.62	3535	-60.06	20240201	1300	8.62	20241115	3535	-60.06	20240201	1300	8.62	20241115	0.52	N	115160	500	219 억	2085727	N	N	N	N
52	20241121	140814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1409	-29	5	-2.02	51526021	36044	44.12	1489	1489	1408	1869	1007	1438	1429.53	4.74	-9560	1494	1466	1421	1393	1348	1480	1407	220	431	500	1060	1	1	43970124	620	-1.01	0.27	12	0.08	-1398.00	5138.00	3535	20240201	-60.14	1300	20241115	8.38	3535	-60.14	20240201	1300	8.38	20241115	3535	-60.14	20240201	1300	8.38	20241115	0.52	N	115160	500	219 억	2085727	N	N	N	N
53	20241121	130806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1420	-18	5	-1.25	44484314	31060	38.02	1489	1489	1409	1869	1007	1438	1432.21	4.74	-7320	1494	1466	1421	1393	1348	1480	1407	220	431	500	1060	1	1	43970124	624	-1.02	0.28	12	0.07	-1398.00	5138.00	3535	20240201	-59.83	1300	20241115	9.23	3535	-59.83	20240201	1300	9.23	20241115	3535	-59.83	20240201	1300	9.23	20241115	0.52	N	115160	500	219 억	2085727	N	N	N	N
54	20241121	120806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1432	-6	5	-0.42	32492610	22580	27.64	1489	1489	1411	1869	1007	1438	1439.00	4.74	-7217	1494	1466	1421	1393	1348	1480	1407	220	431	500	1060	1	1	43970124	630	-1.02	0.28	12	0.05	-1398.00	5138.00	3535	20240201	-59.49	1300	20241115	10.15	3535	-59.49	20240201	1300	10.15	20241115	3535	-59.49	20240201	1300	10.15	20241115	0.52	N	115160	500	219 억	2085727	N	N	N	N
55	20241121	110809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1431	-7	5	-0.49	29895112	20757	25.41	1489	1489	1411	1869	1007	1438	1440.24	4.74	-6399	1494	1466	1421	1393	1348	1480	1407	220	431	500	1060	1	1	43970124	629	-1.02	0.28	12	0.05	-1398.00	5138.00	3535	20240201	-59.52	1300	20241115	10.08	3535	-59.52	20240201	1300	10.08	20241115	3535	-59.52	20240201	1300	10.08	20241115	0.52	N	115160	500	219 억	2085727	N	N	N	N
56	20241121	100809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1424	-14	5	-0.97	21665982	14992	18.35	1489	1489	1411	1869	1007	1438	1445.17	4.74	-2352	1494	1466	1421	1393	1348	1480	1407	220	431	500	1060	1	1	43970124	626	-1.02	0.28	12	0.03	-1398.00	5138.00	3535	20240201	-59.72	1300	20241115	9.54	3535	-59.72	20240201	1300	9.54	20241115	3535	-59.72	20240201	1300	9.54	20241115	0.52	N	115160	500	219 억	2085727	N	N	N	N
57	20241121	090810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1483	45	2	3.13	7124302	4828	5.91	1489	1489	1442	1869	1007	1438	1475.62	4.74	-38	1494	1466	1421	1393	1348	1480	1407	220	431	500	1060	1	1	43970124	652	-1.06	0.29	12	0.01	-1398.00	5138.00	3535	20240201	-58.05	1300	20241115	14.08	3535	-58.05	20240201	1300	14.08	20241115	3535	-58.05	20240201	1300	14.08	20241115	0.52	N	115160	500	219 억	2085727	N	N	N	N
58	20241120	160803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1438	46	2	3.30	116154056	81587	119.21	1394	1449	1376	1809	975	1392	1423.68	4.69	25563	1466	1428	1410	1372	1354	1420	1364	220	417	500	1030	1	1	43970124	632	-1.03	0.28	12	0.19	-1398.00	5138.00	3535	20240201	-59.32	1300	20241115	10.62	3535	-59.32	20240201	1300	10.62	20241115	3535	-59.32	20240201	1300	10.62	20241115	0.52	N	115160	500	219 억	2060356	N	N	N	N
59	20241120	150813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1438	46	2	3.30	112725786	79201	115.72	1394	1449	1376	1809	975	1392	1423.29	4.69	25649	1466	1428	1410	1372	1354	1420	1364	220	417	500	1030	1	1	43970124	632	-1.03	0.28	12	0.18	-1398.00	5138.00	3535	20240201	-59.32	1300	20241115	10.62	3535	-59.32	20240201	1300	10.62	20241115	3535	-59.32	20240201	1300	10.62	20241115	0.52	N	115160	500	219 억	2060356	N	N	N	N
60	20241120	140815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1436	44	2	3.16	56859910	40285	58.86	1394	1449	1376	1809	975	1392	1411.44	4.69	3917	1466	1428	1410	1372	1354	1420	1364	220	417	500	1030	1	1	43970124	631	-1.03	0.28	12	0.09	-1398.00	5138.00	3535	20240201	-59.38	1300	20241115	10.46	3535	-59.38	20240201	1300	10.46	20241115	3535	-59.38	20240201	1300	10.46	20241115	0.52	N	115160	500	219 억	2060356	N	N	N	N
61	20241120	130816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1438	46	2	3.30	46472591	33065	48.31	1394	1438	1376	1809	975	1392	1405.49	4.69	1770	1466	1428	1410	1372	1354	1420	1364	220	417	500	1030	1	1	43970124	632	-1.03	0.28	12	0.08	-1398.00	5138.00	3535	20240201	-59.32	1300	20241115	10.62	3535	-59.32	20240201	1300	10.62	20241115	3535	-59.32	20240201	1300	10.62	20241115	0.52	N	115160	500	219 억	2060356	N	N	N	N
62	20241120	120815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1421	29	2	2.08	35123257	25118	36.70	1394	1428	1376	1809	975	1392	1398.33	4.69	-4824	1466	1428	1410	1372	1354	1420	1364	220	417	500	1030	1	1	43970124	625	-1.02	0.28	12	0.06	-1398.00	5138.00	3535	20240201	-59.80	1300	20241115	9.31	3535	-59.80	20240201	1300	9.31	20241115	3535	-59.80	20240201	1300	9.31	20241115	0.52	N	115160	500	219 억	2060356	N	N	N	N
63	20241120	110817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1427	35	2	2.51	34897937	24959	36.47	1394	1428	1376	1809	975	1392	1398.21	4.69	-4786	1466	1428	1410	1372	1354	1420	1364	220	417	500	1030	1	1	43970124	627	-1.02	0.28	12	0.06	-1398.00	5138.00	3535	20240201	-59.63	1300	20241115	9.77	3535	-59.63	20240201	1300	9.77	20241115	3535	-59.63	20240201	1300	9.77	20241115	0.52	N	115160	500	219 억	2060356	N	N	N	N
64	20241120	100815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1410	18	2	1.29	30178061	21627	31.60	1394	1420	1376	1809	975	1392	1395.39	4.69	-5666	1466	1428	1410	1372	1354	1420	1364	220	417	500	1030	1	1	43970124	620	-1.01	0.27	12	0.05	-1398.00	5138.00	3535	20240201	-60.11	1300	20241115	8.46	3535	-60.11	20240201	1300	8.46	20241115	3535	-60.11	20240201	1300	8.46	20241115	0.52	N	115160	500	219 억	2060356	N	N	N	N
65	20241120	090813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1415	23	2	1.65	1754089	1254	1.83	1394	1420	1393	1809	975	1392	1398.80	4.69	-35	1466	1428	1410	1372	1354	1420	1364	220	417	500	1030	1	1	43970124	622	-1.01	0.28	12	0.00	-1398.00	5138.00	3535	20240201	-59.97	1300	20241115	8.85	3535	-59.97	20240201	1300	8.85	20241115	3535	-59.97	20240201	1300	8.85	20241115	0.52	N	115160	500	219 억	2060356	N	N	N	N
66	20241119	160730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1392	-31	5	-2.18	96138595	68421	127.06	1402	1448	1392	1849	997	1423	1406.60	4.67	6486	1501	1462	1431	1392	1361	1481	1411	220	426	500	1050	1	1	43970124	612	-1.00	0.27	12	0.16	-1398.00	5138.00	3535	20240201	-60.62	1300	20241115	7.08	3535	-60.62	20240201	1300	7.08	20241115	3535	-60.62	20240201	1300	7.08	20241115	0.52	N	115160	500	219 억	2053870	N	N	N	N
67	20241119	150742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1405	-18	5	-1.26	64271174	45715	84.89	1402	1448	1395	1849	997	1423	1405.91	4.67	6131	1501	1462	1431	1392	1361	1481	1411	220	426	500	1050	1	1	43970124	618	-1.01	0.27	12	0.10	-1398.00	5138.00	3535	20240201	-60.25	1300	20241115	8.08	3535	-60.25	20240201	1300	8.08	20241115	3535	-60.25	20240201	1300	8.08	20241115	0.52	N	115160	500	219 억	2053870	N	N	N	N
68	20241119	140741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1405	-18	5	-1.26	49593392	35248	65.46	1402	1448	1398	1849	997	1423	1406.98	4.67	6994	1501	1462	1431	1392	1361	1481	1411	220	426	500	1050	1	1	43970124	618	-1.01	0.27	12	0.08	-1398.00	5138.00	3535	20240201	-60.25	1300	20241115	8.08	3535	-60.25	20240201	1300	8.08	20241115	3535	-60.25	20240201	1300	8.08	20241115	0.52	N	115160	500	219 억	2053870	N	N	N	N
69	20241119	130744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1414	-9	5	-0.63	47575531	33815	62.79	1402	1448	1398	1849	997	1423	1406.94	4.67	7186	1501	1462	1431	1392	1361	1481	1411	220	426	500	1050	1	1	43970124	622	-1.01	0.28	12	0.08	-1398.00	5138.00	3535	20240201	-60.00	1300	20241115	8.77	3535	-60.00	20240201	1300	8.77	20241115	3535	-60.00	20240201	1300	8.77	20241115	0.52	N	115160	500	219 억	2053870	N	N	N	N
70	20241119	120737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1414	-9	5	-0.63	45378022	32259	59.91	1402	1448	1398	1849	997	1423	1406.68	4.67	8437	1501	1462	1431	1392	1361	1481	1411	220	426	500	1050	1	1	43970124	622	-1.01	0.28	12	0.07	-1398.00	5138.00	3535	20240201	-60.00	1300	20241115	8.77	3535	-60.00	20240201	1300	8.77	20241115	3535	-60.00	20240201	1300	8.77	20241115	0.52	N	115160	500	219 억	2053870	N	N	N	N
71	20241119	110746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1414	-9	5	-0.63	44382217	31555	58.60	1402	1448	1398	1849	997	1423	1406.50	4.67	8924	1501	1462	1431	1392	1361	1481	1411	220	426	500	1050	1	1	43970124	622	-1.01	0.28	12	0.07	-1398.00	5138.00	3535	20240201	-60.00	1300	20241115	8.77	3535	-60.00	20240201	1300	8.77	20241115	3535	-60.00	20240201	1300	8.77	20241115	0.52	N	115160	500	219 억	2053870	N	N	N	N
72	20241119	100806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1411	-12	5	-0.84	25908095	18375	34.12	1402	1448	1398	1849	997	1423	1409.96	4.67	563	1501	1462	1431	1392	1361	1481	1411	220	426	500	1050	1	1	43970124	620	-1.01	0.27	12	0.04	-1398.00	5138.00	3535	20240201	-60.08	1300	20241115	8.54	3535	-60.08	20240201	1300	8.54	20241115	3535	-60.08	20240201	1300	8.54	20241115	0.52	N	115160	500	219 억	2053870	N	N	N	N
73	20241119	090758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1426	3	2	0.21	8162155	5799	10.77	1402	1448	1402	1849	997	1423	1407.51	4.67	987	1501	1462	1431	1392	1361	1481	1411	220	426	500	1050	1	1	43970124	627	-1.02	0.28	12	0.01	-1398.00	5138.00	3535	20240201	-59.66	1300	20241115	9.69	3535	-59.66	20240201	1300	9.69	20241115	3535	-59.66	20240201	1300	9.69	20241115	0.52	N	115160	500	219 억	2053870	N	N	N	N
74	20241118	160734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1423	-11	5	-0.77	76299616	53236	28.74	1400	1470	1400	1864	1004	1434	1434.00	4.67	-1416	1558	1496	1398	1336	1238	1527	1367	220	430	500	1060	1	1	43970124	626	-1.02	0.28	12	0.12	-1398.00	5138.00	3535	20240201	-59.75	1300	20241115	9.46	3535	-59.75	20240201	1300	9.46	20241115	3535	-59.75	20240201	1300	9.46	20241115	0.51	N	115160	500	219 억	2055336	N	N	N	N
75	20241118	150743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1430	-4	5	-0.28	52904112	36810	19.87	1400	1470	1400	1864	1004	1434	1437.22	4.67	-7474	1558	1496	1398	1336	1238	1527	1367	220	430	500	1060	1	1	43970124	629	-1.02	0.28	12	0.08	-1398.00	5138.00	3535	20240201	-59.55	1300	20241115	10.00	3535	-59.55	20240201	1300	10.00	20241115	3535	-59.55	20240201	1300	10.00	20241115	0.51	N	115160	500	219 억	2055336	N	N	N	N
76	20241118	140745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1435	1	2	0.07	43173559	30006	16.20	1400	1470	1400	1864	1004	1434	1438.83	4.67	-3299	1558	1496	1398	1336	1238	1527	1367	220	430	500	1060	1	1	43970124	631	-1.03	0.28	12	0.07	-1398.00	5138.00	3535	20240201	-59.41	1300	20241115	10.38	3535	-59.41	20240201	1300	10.38	20241115	3535	-59.41	20240201	1300	10.38	20241115	0.51	N	115160	500	219 억	2055336	N	N	N	N
77	20241118	130742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1428	-6	5	-0.42	34334491	23814	12.85	1400	1470	1400	1864	1004	1434	1441.78	4.67	-1151	1558	1496	1398	1336	1238	1527	1367	220	430	500	1060	1	1	43970124	628	-1.02	0.28	12	0.05	-1398.00	5138.00	3535	20240201	-59.60	1300	20241115	9.85	3535	-59.60	20240201	1300	9.85	20241115	3535	-59.60	20240201	1300	9.85	20241115	0.51	N	115160	500	219 억	2055336	N	N	N	N
78	20241118	120744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1440	6	2	0.42	30555673	21174	11.43	1400	1470	1400	1864	1004	1434	1443.08	4.67	-1375	1558	1496	1398	1336	1238	1527	1367	220	430	500	1060	1	1	43970124	633	-1.03	0.28	12	0.05	-1398.00	5138.00	3535	20240201	-59.26	1300	20241115	10.77	3535	-59.26	20240201	1300	10.77	20241115	3535	-59.26	20240201	1300	10.77	20241115	0.51	N	115160	500	219 억	2055336	N	N	N	N
79	20241118	110745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1457	23	2	1.60	26011877	18032	9.73	1400	1470	1400	1864	1004	1434	1442.54	4.67	-791	1558	1496	1398	1336	1238	1527	1367	220	430	500	1060	1	1	43970124	641	-1.04	0.28	12	0.04	-1398.00	5138.00	3535	20240201	-58.78	1300	20241115	12.08	3535	-58.78	20240201	1300	12.08	20241115	3535	-58.78	20240201	1300	12.08	20241115	0.51	N	115160	500	219 억	2055336	N	N	N	N
80	20241118	100736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1460	26	2	1.81	17395328	12066	6.51	1400	1470	1400	1864	1004	1434	1441.68	4.67	-2704	1558	1496	1398	1336	1238	1527	1367	220	430	500	1060	1	1	43970124	642	-1.04	0.28	12	0.03	-1398.00	5138.00	3535	20240201	-58.70	1300	20241115	12.31	3535	-58.70	20240201	1300	12.31	20241115	3535	-58.70	20240201	1300	12.31	20241115	0.51	N	115160	500	219 억	2055336	N	N	N	N
81	20241118	090735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1431	-3	5	-0.21	4210709	2995	1.62	1400	1433	1400	1864	1004	1434	1405.91	4.67	423	1558	1496	1398	1336	1238	1527	1367	220	430	500	1060	1	1	43970124	629	-1.02	0.28	12	0.01	-1398.00	5138.00	3535	20240201	-59.52	1300	20241115	10.08	3535	-59.52	20240201	1300	10.08	20241115	3535	-59.52	20240201	1300	10.08	20241115	0.51	N	115160	500	219 억	2055336	N	N	N	N
82	20241115	160759	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1434	4	2	0.28	252156928	184667	370.22	1431	1460	1300	1859	1001	1430	1365.46	4.59	35209	1603	1516	1473	1386	1343	1495	1365	220	429	500	1050	1	1	43970124	631	-1.03	0.28	12	0.42	-1398.00	5138.00	3535	20240201	-59.43	1300	20241115	10.31	3535	-59.43	20240201	1300	10.31	20241115	3535	-59.43	20240201	1300	10.31	20241115	0.50	N	115160	500	219 억	2020427	N	N	N	N
83	20241115	150822	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1420	-10	5	-0.70	249068903	182501	365.87	1431	1460	1300	1859	1001	1430	1364.75	4.59	36093	1603	1516	1473	1386	1343	1495	1365	220	429	500	1050	1	1	43970124	624	-1.02	0.28	12	0.42	-1398.00	5138.00	3535	20240201	-59.83	1300	20241115	9.23	3535	-59.83	20240201	1300	9.23	20241115	3535	-59.83	20240201	1300	9.23	20241115	0.50	N	115160	500	219 억	2020427	N	N	N	N
84	20241115	140813	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1394	-36	5	-2.52	239782746	175926	352.69	1431	1460	1300	1859	1001	1430	1362.98	4.59	36422	1603	1516	1473	1386	1343	1495	1365	220	429	500	1050	1	1	43970124	613	-1.00	0.27	12	0.40	-1398.00	5138.00	3535	20240201	-60.57	1300	20241115	7.23	3535	-60.57	20240201	1300	7.23	20241115	3535	-60.57	20240201	1300	7.23	20241115	0.50	N	115160	500	219 억	2020427	N	N	N	N
85	20241115	130816	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1383	-47	5	-3.29	226570296	166359	333.51	1431	1460	1300	1859	1001	1430	1361.94	4.59	36980	1603	1516	1473	1386	1343	1495	1365	220	429	500	1050	1	1	43970124	608	-0.99	0.27	12	0.38	-1398.00	5138.00	3535	20240201	-60.88	1300	20241115	6.38	3535	-60.88	20240201	1300	6.38	20241115	3535	-60.88	20240201	1300	6.38	20241115	0.50	N	115160	500	219 억	2020427	N	N	N	N
86	20241115	120820	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1353	-77	5	-5.38	209520411	153909	308.55	1431	1460	1300	1859	1001	1430	1361.33	4.59	31420	1603	1516	1473	1386	1343	1495	1365	220	429	500	1050	1	1	43970124	595	-0.97	0.26	12	0.35	-1398.00	5138.00	3535	20240201	-61.73	1300	20241115	4.08	3535	-61.73	20240201	1300	4.08	20241115	3535	-61.73	20240201	1300	4.08	20241115	0.50	N	115160	500	219 억	2020427	N	N	N	N
87	20241115	110757	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1341	-89	5	-6.22	202967983	149042	298.80	1431	1460	1300	1859	1001	1430	1361.82	4.59	31059	1603	1516	1473	1386	1343	1495	1365	220	429	500	1050	1	1	43970124	590	-0.96	0.26	12	0.34	-1398.00	5138.00	3535	20240201	-62.07	1300	20241115	3.15	3535	-62.07	20240201	1300	3.15	20241115	3535	-62.07	20240201	1300	3.15	20241115	0.50	N	115160	500	219 억	2020427	N	N	N	N
88	20241115	100757	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1350	-80	5	-5.59	121547091	87721	175.86	1431	1460	1345	1859	1001	1430	1385.61	4.59	1997	1603	1516	1473	1386	1343	1495	1365	220	429	500	1050	1	1	43970124	594	-0.97	0.26	12	0.20	-1398.00	5138.00	3535	20240201	-61.81	1345	20241115	0.37	3535	-61.81	20240201	1345	0.37	20241115	3535	-61.81	20240201	1345	0.37	20241115	0.50	N	115160	500	219 억	2020427	N	N	N	N
89	20241115	090734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1456	26	2	1.82	13204682	9220	18.48	1431	1460	1430	1859	1001	1430	1432.18	4.59	905	1603	1516	1473	1386	1343	1495	1365	220	429	500	1050	1	1	43970124	640	-1.04	0.28	12	0.02	-1398.00	5138.00	3535	20240201	-58.81	1428	20241113	1.96	3535	-58.81	20240201	1428	1.96	20241113	3535	-58.81	20240201	1428	1.96	20241113	0.50	N	115160	500	219 억	2020427	N	N	N	N
90	20241114	160752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1478	-14	5	-0.94	66117833	44241	28.97	1492	1560	1470	1939	1045	1492	1494.49	4.60	-1691	1689	1590	1509	1410	1329	1550	1370	220	447	500	1100	1	1	43970124	650	-1.06	0.29	12	0.10	-1398.00	5138.00	3535	20240201	-58.19	1428	20241113	3.50	3535	-58.19	20240201	1428	3.50	20241113	3535	-58.19	20240201	1428	3.50	20241113	0.50	N	115160	500	219 억	2022052	N	N	N	N
91	20241114	150757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1479	-13	5	-0.87	59975597	40078	26.24	1492	1560	1472	1939	1045	1492	1496.47	4.60	-1916	1689	1590	1509	1410	1329	1550	1370	220	447	500	1100	1	1	43970124	650	-1.06	0.29	12	0.09	-1398.00	5138.00	3535	20240201	-58.16	1428	20241113	3.57	3535	-58.16	20240201	1428	3.57	20241113	3535	-58.16	20240201	1428	3.57	20241113	0.50	N	115160	500	219 억	2022052	N	N	N	N
92	20241114	140751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1492	0	3	0.00	50167009	33478	21.92	1492	1560	1482	1939	1045	1492	1498.51	4.60	578	1689	1590	1509	1410	1329	1550	1370	220	447	500	1100	1	1	43970124	656	-1.07	0.29	12	0.08	-1398.00	5138.00	3535	20240201	-57.79	1428	20241113	4.48	3535	-57.79	20240201	1428	4.48	20241113	3535	-57.79	20240201	1428	4.48	20241113	0.50	N	115160	500	219 억	2022052	N	N	N	N
93	20241114	130752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1493	1	2	0.07	47262487	31521	20.64	1492	1560	1486	1939	1045	1492	1499.40	4.60	524	1689	1590	1509	1410	1329	1550	1370	220	447	500	1100	1	1	43970124	656	-1.07	0.29	12	0.07	-1398.00	5138.00	3535	20240201	-57.77	1428	20241113	4.55	3535	-57.77	20240201	1428	4.55	20241113	3535	-57.77	20240201	1428	4.55	20241113	0.50	N	115160	500	219 억	2022052	N	N	N	N
94	20241114	120751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1510	18	2	1.21	33241397	22137	14.49	1492	1560	1488	1939	1045	1492	1501.62	4.60	318	1689	1590	1509	1410	1329	1550	1370	220	447	500	1100	1	1	43970124	664	-1.08	0.29	12	0.05	-1398.00	5138.00	3535	20240201	-57.28	1428	20241113	5.74	3535	-57.28	20240201	1428	5.74	20241113	3535	-57.28	20240201	1428	5.74	20241113	0.50	N	115160	500	219 억	2022052	N	N	N	N
95	20241114	110751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1510	18	2	1.21	17214395	11422	7.48	1492	1560	1488	1939	1045	1492	1507.13	4.60	992	1689	1590	1509	1410	1329	1550	1370	220	447	500	1100	1	1	43970124	664	-1.08	0.29	12	0.03	-1398.00	5138.00	3535	20240201	-57.28	1428	20241113	5.74	3535	-57.28	20240201	1428	5.74	20241113	3535	-57.28	20240201	1428	5.74	20241113	0.50	N	115160	500	219 억	2022052	N	N	N	N
96	20241114	100811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1497	5	2	0.34	9934996	6655	4.36	1492	1560	1488	1939	1045	1492	1492.86	4.60	562	1689	1590	1509	1410	1329	1550	1370	220	447	500	1100	1	1	43970124	658	-1.07	0.29	12	0.02	-1398.00	5138.00	3535	20240201	-57.65	1428	20241113	4.83	3535	-57.65	20240201	1428	4.83	20241113	3535	-57.65	20240201	1428	4.83	20241113	0.50	N	115160	500	219 억	2022052	N	N	N	N
97	20241114	090745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1492	0	3	0.00	0	0	0.00	0	0	0	1939	1045	1492	0.00	4.60	0	1689	1590	1509	1410	1329	1550	1370	220	447	500	1100	1	1	43970124	656	-1.07	0.29	12	0.00	-1398.00	5138.00	3535	20240201	-57.79	1428	20241113	4.48	3535	-57.79	20240201	1428	4.48	20241113	3535	-57.79	20240201	1428	4.48	20241113	0.50	N	115160	500	219 억	2022052	N	N	N	N
98	20241113	160449	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1492	-90	5	-5.69	228874225	150274	173.32	1568	1608	1428	2055	1108	1582	1523.26	4.63	-12449	1715	1648	1615	1548	1515	1632	1532	220	473	500	1170	1	1	43970124	656	-1.07	0.29	12	0.34	-1398.00	5138.00	3535	20240201	-57.79	1428	20241113	4.48	3535	-57.79	20240201	1428	4.48	20241113	3535	-57.79	20240201	1428	4.48	20241113	0.51	N	115160	500	219 억	2034460	N	N	N	N
99	20241113	150514	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1492	-90	5	-5.69	223462000	146646	169.13	1568	1608	1428	2055	1108	1582	1523.82	4.63	-12760	1715	1648	1615	1548	1515	1632	1532	220	473	500	1170	1	1	43970124	656	-1.07	0.29	12	0.33	-1398.00	5138.00	3535	20240201	-57.79	1428	20241113	4.48	3535	-57.79	20240201	1428	4.48	20241113	3535	-57.79	20240201	1428	4.48	20241113	0.51	N	115160	500	219 억	2034460	N	N	N	N
100	20241113	140514	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1500	-82	5	-5.18	201244331	131851	152.07	1568	1608	1428	2055	1108	1582	1526.30	4.63	-11482	1715	1648	1615	1548	1515	1632	1532	220	473	500	1170	1	1	43970124	660	-1.07	0.29	12	0.30	-1398.00	5138.00	3535	20240201	-57.57	1428	20241113	5.04	3535	-57.57	20240201	1428	5.04	20241113	3535	-57.57	20240201	1428	5.04	20241113	0.51	N	115160	500	219 억	2034460	N	N	N	N
101	20241113	130509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1526	-56	5	-3.54	159304306	103841	119.76	1568	1608	1508	2055	1108	1582	1534.12	4.63	-10958	1715	1648	1615	1548	1515	1632	1532	220	473	500	1170	1	1	43970124	671	-1.09	0.30	12	0.24	-1398.00	5138.00	3535	20240201	-56.83	1507	20240805	1.26	3535	-56.83	20240201	1507	1.26	20240805	3535	-56.83	20240201	1507	1.26	20240805	0.51	N	115160	500	219 억	2034460	N	N	N	N
102	20241113	120507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1525	-57	5	-3.60	130209841	84648	97.63	1568	1608	1520	2055	1108	1582	1538.25	4.63	-7448	1715	1648	1615	1548	1515	1632	1532	220	473	500	1170	1	1	43970124	671	-1.09	0.30	12	0.19	-1398.00	5138.00	3535	20240201	-56.86	1507	20240805	1.19	3535	-56.86	20240201	1507	1.19	20240805	3535	-56.86	20240201	1507	1.19	20240805	0.51	N	115160	500	219 억	2034460	N	N	N	N
103	20241113	110505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1540	-42	5	-2.65	104298726	67688	78.07	1568	1608	1530	2055	1108	1582	1540.87	4.63	-4794	1715	1648	1615	1548	1515	1632	1532	220	473	500	1170	1	1	43970124	677	-1.10	0.30	12	0.15	-1398.00	5138.00	3535	20240201	-56.44	1507	20240805	2.19	3535	-56.44	20240201	1507	2.19	20240805	3535	-56.44	20240201	1507	2.19	20240805	0.51	N	115160	500	219 억	2034460	N	N	N	N
104	20241113	100505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1553	-29	5	-1.83	55080680	35614	41.08	1568	1608	1530	2055	1108	1582	1546.60	4.63	5394	1715	1648	1615	1548	1515	1632	1532	220	473	500	1170	1	1	43970124	683	-1.11	0.30	12	0.08	-1398.00	5138.00	3535	20240201	-56.07	1507	20240805	3.05	3535	-56.07	20240201	1507	3.05	20240805	3535	-56.07	20240201	1507	3.05	20240805	0.51	N	115160	500	219 억	2034460	N	N	N	N
105	20241113	090458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1599	17	2	1.07	1639067	1045	1.21	1568	1608	1568	2055	1108	1582	1568.49	4.63	-65	1715	1648	1615	1548	1515	1632	1532	220	473	500	1170	1	1	43970124	703	-1.14	0.31	12	0.00	-1398.00	5138.00	3535	20240201	-54.77	1507	20240805	6.10	3535	-54.77	20240201	1507	6.10	20240805	3535	-54.77	20240201	1507	6.10	20240805	0.51	N	115160	500	219 억	2034460	N	N	N	N
106	20241112	160724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1582	-79	5	-4.76	137801990	85709	100.81	1661	1682	1582	2155	1163	1661	1607.79	4.66	-15481	1766	1713	1687	1634	1608	1700	1621	220	494	500	1220	1	1	43970124	696	-1.13	0.31	12	0.19	-1398.00	5138.00	3535	20240201	-55.25	1507	20240805	4.98	3535	-55.25	20240201	1507	4.98	20240805	3535	-55.25	20240201	1507	4.98	20240805	0.47	N	115160	500	219 억	2049981	N	N	N	N
107	20241112	150730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1590	-71	5	-4.27	126207835	78386	92.19	1661	1682	1583	2155	1163	1661	1610.08	4.66	-13379	1766	1713	1687	1634	1608	1700	1621	220	494	500	1220	1	1	43970124	699	-1.14	0.31	12	0.18	-1398.00	5138.00	3535	20240201	-55.02	1507	20240805	5.51	3535	-55.02	20240201	1507	5.51	20240805	3535	-55.02	20240201	1507	5.51	20240805	0.47	N	115160	500	219 억	2049981	N	N	N	N
108	20241112	140736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1594	-67	5	-4.03	113924794	70647	83.09	1661	1682	1583	2155	1163	1661	1612.59	4.66	-11860	1766	1713	1687	1634	1608	1700	1621	220	494	500	1220	1	1	43970124	701	-1.14	0.31	12	0.16	-1398.00	5138.00	3535	20240201	-54.91	1507	20240805	5.77	3535	-54.91	20240201	1507	5.77	20240805	3535	-54.91	20240201	1507	5.77	20240805	0.47	N	115160	500	219 억	2049981	N	N	N	N
109	20241112	130733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1598	-63	5	-3.79	86386163	53336	62.73	1661	1682	1583	2155	1163	1661	1619.66	4.66	-9602	1766	1713	1687	1634	1608	1700	1621	220	494	500	1220	1	1	43970124	703	-1.14	0.31	12	0.12	-1398.00	5138.00	3535	20240201	-54.79	1507	20240805	6.04	3535	-54.79	20240201	1507	6.04	20240805	3535	-54.79	20240201	1507	6.04	20240805	0.47	N	115160	500	219 억	2049981	N	N	N	N
110	20241112	120731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1603	-58	5	-3.49	73220301	45111	53.06	1661	1682	1583	2155	1163	1661	1623.11	4.66	-8545	1766	1713	1687	1634	1608	1700	1621	220	494	500	1220	1	1	43970124	705	-1.15	0.31	12	0.10	-1398.00	5138.00	3535	20240201	-54.65	1507	20240805	6.37	3535	-54.65	20240201	1507	6.37	20240805	3535	-54.65	20240201	1507	6.37	20240805	0.47	N	115160	500	219 억	2049981	N	N	N	N
111	20241112	110731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1605	-56	5	-3.37	57474064	35291	41.51	1661	1682	1583	2155	1163	1661	1628.58	4.66	-8289	1766	1713	1687	1634	1608	1700	1621	220	494	500	1220	1	1	43970124	706	-1.15	0.31	12	0.08	-1398.00	5138.00	3535	20240201	-54.60	1507	20240805	6.50	3535	-54.60	20240201	1507	6.50	20240805	3535	-54.60	20240201	1507	6.50	20240805	0.47	N	115160	500	219 억	2049981	N	N	N	N
112	20241112	100729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1643	-18	5	-1.08	27051985	16462	19.36	1661	1682	1627	2155	1163	1661	1643.30	4.66	-6787	1766	1713	1687	1634	1608	1700	1621	220	494	500	1220	1	1	43970124	722	-1.18	0.32	12	0.04	-1398.00	5138.00	3535	20240201	-53.52	1507	20240805	9.02	3535	-53.52	20240201	1507	9.02	20240805	3535	-53.52	20240201	1507	9.02	20240805	0.47	N	115160	500	219 억	2049981	N	N	N	N
113	20241112	090727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1682	21	2	1.26	666812	400	0.47	1661	1682	1661	2155	1163	1661	1667.03	4.66	-33	1766	1713	1687	1634	1608	1700	1621	220	494	500	1220	1	1	43970124	740	-1.20	0.33	12	0.00	-1398.00	5138.00	3535	20240201	-52.42	1507	20240805	11.61	3535	-52.42	20240201	1507	11.61	20240805	3535	-52.42	20240201	1507	11.61	20240805	0.47	N	115160	500	219 억	2049981	N	N	N	N
114	20241111	160723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1661	-60	5	-3.49	143008741	85017	123.55	1722	1740	1661	2235	1205	1721	1682.12	4.69	-14893	1742	1731	1717	1706	1692	1737	1712	220	514	500	1270	1	1	43970124	730	-1.19	0.32	12	0.19	-1398.00	5138.00	3535	20240201	-53.01	1507	20240805	10.22	3535	-53.01	20240201	1507	10.22	20240805	3535	-53.01	20240201	1507	10.22	20240805	0.49	N	115160	500	219 억	2064243	N	N	N	N
115	20241111	150745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1681	-40	5	-2.32	122768706	72838	105.85	1722	1740	1663	2235	1205	1721	1685.50	4.69	-14687	1742	1731	1717	1706	1692	1737	1712	220	514	500	1270	1	1	43970124	739	-1.20	0.33	12	0.17	-1398.00	5138.00	3535	20240201	-52.45	1507	20240805	11.55	3535	-52.45	20240201	1507	11.55	20240805	3535	-52.45	20240201	1507	11.55	20240805	0.49	N	115160	500	219 억	2064243	N	N	N	N
116	20241111	140734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1678	-43	5	-2.50	118660530	70387	102.29	1722	1740	1663	2235	1205	1721	1685.83	4.69	-13530	1742	1731	1717	1706	1692	1737	1712	220	514	500	1270	1	1	43970124	738	-1.20	0.33	12	0.16	-1398.00	5138.00	3535	20240201	-52.53	1507	20240805	11.35	3535	-52.53	20240201	1507	11.35	20240805	3535	-52.53	20240201	1507	11.35	20240805	0.49	N	115160	500	219 억	2064243	N	N	N	N
117	20241111	130731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1675	-46	5	-2.67	116708409	69217	100.59	1722	1740	1663	2235	1205	1721	1686.12	4.69	-13578	1742	1731	1717	1706	1692	1737	1712	220	514	500	1270	1	1	43970124	736	-1.20	0.33	12	0.16	-1398.00	5138.00	3535	20240201	-52.62	1507	20240805	11.15	3535	-52.62	20240201	1507	11.15	20240805	3535	-52.62	20240201	1507	11.15	20240805	0.49	N	115160	500	219 억	2064243	N	N	N	N
118	20241111	120730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1681	-40	5	-2.32	95472257	56511	82.12	1722	1740	1675	2235	1205	1721	1689.45	4.69	-10178	1742	1731	1717	1706	1692	1737	1712	220	514	500	1270	1	1	43970124	739	-1.20	0.33	12	0.13	-1398.00	5138.00	3535	20240201	-52.45	1507	20240805	11.55	3535	-52.45	20240201	1507	11.55	20240805	3535	-52.45	20240201	1507	11.55	20240805	0.49	N	115160	500	219 억	2064243	N	N	N	N
119	20241111	110726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1691	-30	5	-1.74	67007436	39566	57.50	1722	1740	1680	2235	1205	1721	1693.56	4.69	-2376	1742	1731	1717	1706	1692	1737	1712	220	514	500	1270	1	1	43970124	744	-1.21	0.33	12	0.09	-1398.00	5138.00	3535	20240201	-52.16	1507	20240805	12.21	3535	-52.16	20240201	1507	12.21	20240805	3535	-52.16	20240201	1507	12.21	20240805	0.49	N	115160	500	219 억	2064243	N	N	N	N
120	20241111	100724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1686	-35	5	-2.03	58955817	34798	50.57	1722	1740	1680	2235	1205	1721	1694.23	4.69	-1706	1742	1731	1717	1706	1692	1737	1712	220	514	500	1270	1	1	43970124	741	-1.21	0.33	12	0.08	-1398.00	5138.00	3535	20240201	-52.31	1507	20240805	11.88	3535	-52.31	20240201	1507	11.88	20240805	3535	-52.31	20240201	1507	11.88	20240805	0.49	N	115160	500	219 억	2064243	N	N	N	N
121	20241111	090721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1737	16	2	0.93	7048885	4105	5.97	1722	1740	1710	2235	1205	1721	1717.15	4.69	1831	1742	1731	1717	1706	1692	1737	1712	220	514	500	1270	1	1	43970124	764	-1.24	0.34	12	0.01	-1398.00	5138.00	3535	20240201	-50.86	1507	20240805	15.26	3535	-50.86	20240201	1507	15.26	20240805	3535	-50.86	20240201	1507	15.26	20240805	0.49	N	115160	500	219 억	2064243	N	N	N	N
122	20241108	160718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1721	11	2	0.64	64900748	37760	79.70	1703	1728	1703	2220	1197	1710	1718.77	4.66	17652	1743	1726	1712	1695	1681	1719	1688	220	510	500	1260	1	1	43970124	757	-1.23	0.33	12	0.09	-1398.00	5138.00	3535	20240201	-51.32	1507	20240805	14.20	3535	-51.32	20240201	1507	14.20	20240805	3535	-51.32	20240201	1507	14.20	20240805	0.49	N	115160	500	219 억	2046981	N	N	N	N
123	20241108	150724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1718	8	2	0.47	59367858	34538	72.90	1703	1728	1703	2220	1197	1710	1718.91	4.66	17686	1743	1726	1712	1695	1681	1719	1688	220	510	500	1260	1	1	43970124	755	-1.23	0.33	12	0.08	-1398.00	5138.00	3535	20240201	-51.40	1507	20240805	14.00	3535	-51.40	20240201	1507	14.00	20240805	3535	-51.40	20240201	1507	14.00	20240805	0.49	N	115160	500	219 억	2046981	N	N	N	N
124	20241108	140721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1724	14	2	0.82	49088917	28542	60.25	1703	1728	1703	2220	1197	1710	1719.88	4.66	17462	1743	1726	1712	1695	1681	1719	1688	220	510	500	1260	1	1	43970124	758	-1.23	0.34	12	0.06	-1398.00	5138.00	3535	20240201	-51.23	1507	20240805	14.40	3535	-51.23	20240201	1507	14.40	20240805	3535	-51.23	20240201	1507	14.40	20240805	0.49	N	115160	500	219 억	2046981	N	N	N	N
125	20241108	130725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1725	15	2	0.88	46123132	26815	56.60	1703	1728	1703	2220	1197	1710	1720.05	4.66	16716	1743	1726	1712	1695	1681	1719	1688	220	510	500	1260	1	1	43970124	758	-1.23	0.34	12	0.06	-1398.00	5138.00	3535	20240201	-51.20	1507	20240805	14.47	3535	-51.20	20240201	1507	14.47	20240805	3535	-51.20	20240201	1507	14.47	20240805	0.49	N	115160	500	219 억	2046981	N	N	N	N
126	20241108	120725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1723	13	2	0.76	34127648	19852	41.90	1703	1728	1703	2220	1197	1710	1719.10	4.66	10730	1743	1726	1712	1695	1681	1719	1688	220	510	500	1260	1	1	43970124	758	-1.23	0.34	12	0.05	-1398.00	5138.00	3535	20240201	-51.26	1507	20240805	14.33	3535	-51.26	20240201	1507	14.33	20240805	3535	-51.26	20240201	1507	14.33	20240805	0.49	N	115160	500	219 억	2046981	N	N	N	N
127	20241108	110722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1719	9	2	0.53	22285690	12972	27.38	1703	1728	1703	2220	1197	1710	1717.98	4.66	5288	1743	1726	1712	1695	1681	1719	1688	220	510	500	1260	1	1	43970124	756	-1.23	0.33	12	0.03	-1398.00	5138.00	3535	20240201	-51.37	1507	20240805	14.07	3535	-51.37	20240201	1507	14.07	20240805	3535	-51.37	20240201	1507	14.07	20240805	0.49	N	115160	500	219 억	2046981	N	N	N	N
128	20241108	100733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1724	14	2	0.82	19681049	11457	24.18	1703	1728	1703	2220	1197	1710	1717.82	4.66	5301	1743	1726	1712	1695	1681	1719	1688	220	510	500	1260	1	1	43970124	758	-1.23	0.34	12	0.03	-1398.00	5138.00	3535	20240201	-51.23	1507	20240805	14.40	3535	-51.23	20240201	1507	14.40	20240805	3535	-51.23	20240201	1507	14.40	20240805	0.49	N	115160	500	219 억	2046981	N	N	N	N
129	20241108	090716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1728	18	2	1.05	4322680	2529	5.34	1703	1728	1703	2220	1197	1710	1709.24	4.66	1004	1743	1726	1712	1695	1681	1719	1688	220	510	500	1260	1	1	43970124	760	-1.24	0.34	12	0.01	-1398.00	5138.00	3535	20240201	-51.12	1507	20240805	14.66	3535	-51.12	20240201	1507	14.66	20240805	3535	-51.12	20240201	1507	14.66	20240805	0.49	N	115160	500	219 억	2046981	N	N	N	N
130	20241107	160719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1710	0	3	0.00	79977448	46785	97.73	1711	1729	1698	2220	1197	1710	1709.47	4.66	-3149	1760	1734	1711	1685	1662	1723	1674	220	510	500	1260	1	1	43970124	752	-1.22	0.33	12	0.11	-1398.00	5138.00	3535	20240201	-51.63	1507	20240805	13.47	3535	-51.63	20240201	1507	13.47	20240805	3535	-51.63	20240201	1507	13.47	20240805	0.49	N	115160	500	219 억	2049919	N	N	N	N
131	20241107	150721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1698	-12	5	-0.70	70366944	41170	86.00	1711	1729	1698	2220	1197	1710	1709.18	4.66	-4107	1760	1734	1711	1685	1662	1723	1674	220	510	500	1260	1	1	43970124	747	-1.21	0.33	12	0.09	-1398.00	5138.00	3535	20240201	-51.97	1507	20240805	12.67	3535	-51.97	20240201	1507	12.67	20240805	3535	-51.97	20240201	1507	12.67	20240805	0.49	N	115160	500	219 억	2049919	N	N	N	N
132	20241107	140723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1710	0	3	0.00	49846398	29175	60.94	1711	1729	1699	2220	1197	1710	1708.53	4.66	-4275	1760	1734	1711	1685	1662	1723	1674	220	510	500	1260	1	1	43970124	752	-1.22	0.33	12	0.07	-1398.00	5138.00	3535	20240201	-51.63	1507	20240805	13.47	3535	-51.63	20240201	1507	13.47	20240805	3535	-51.63	20240201	1507	13.47	20240805	0.49	N	115160	500	219 억	2049919	N	N	N	N
133	20241107	130724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1705	-5	5	-0.29	37485185	21918	45.78	1711	1729	1700	2220	1197	1710	1710.25	4.66	-2982	1760	1734	1711	1685	1662	1723	1674	220	510	500	1260	1	1	43970124	750	-1.22	0.33	12	0.05	-1398.00	5138.00	3535	20240201	-51.77	1507	20240805	13.14	3535	-51.77	20240201	1507	13.14	20240805	3535	-51.77	20240201	1507	13.14	20240805	0.49	N	115160	500	219 억	2049919	N	N	N	N
134	20241107	120720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1712	2	2	0.12	26660064	15578	32.54	1711	1729	1700	2220	1197	1710	1711.39	4.66	-2087	1760	1734	1711	1685	1662	1723	1674	220	510	500	1260	1	1	43970124	753	-1.22	0.33	12	0.04	-1398.00	5138.00	3535	20240201	-51.57	1507	20240805	13.60	3535	-51.57	20240201	1507	13.60	20240805	3535	-51.57	20240201	1507	13.60	20240805	0.49	N	115160	500	219 억	2049919	N	N	N	N
135	20241107	110719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1716	6	2	0.35	24755212	14467	30.22	1711	1729	1700	2220	1197	1710	1711.15	4.66	-2088	1760	1734	1711	1685	1662	1723	1674	220	510	500	1260	1	1	43970124	755	-1.23	0.33	12	0.03	-1398.00	5138.00	3535	20240201	-51.46	1507	20240805	13.87	3535	-51.46	20240201	1507	13.87	20240805	3535	-51.46	20240201	1507	13.87	20240805	0.49	N	115160	500	219 억	2049919	N	N	N	N
136	20241107	100720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1707	-3	5	-0.18	15936574	9301	19.43	1711	1729	1706	2220	1197	1710	1713.43	4.66	-1848	1760	1734	1711	1685	1662	1723	1674	220	510	500	1260	1	1	43970124	751	-1.22	0.33	12	0.02	-1398.00	5138.00	3535	20240201	-51.71	1507	20240805	13.27	3535	-51.71	20240201	1507	13.27	20240805	3535	-51.71	20240201	1507	13.27	20240805	0.49	N	115160	500	219 억	2049919	N	N	N	N
137	20241107	090719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1728	18	2	1.05	1006622	585	1.22	1711	1729	1711	2220	1197	1710	1720.72	4.66	194	1760	1734	1711	1685	1662	1723	1674	220	510	500	1260	1	1	43970124	760	-1.24	0.34	12	0.00	-1398.00	5138.00	3535	20240201	-51.12	1507	20240805	14.66	3535	-51.12	20240201	1507	14.66	20240805	3535	-51.12	20240201	1507	14.66	20240805	0.49	N	115160	500	219 억	2049919	N	N	N	N
138	20241106	160724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1710	-12	5	-0.70	82085077	47871	130.77	1729	1737	1688	2235	1206	1722	1714.71	4.66	381	1744	1733	1712	1701	1680	1738	1706	220	513	500	1270	1	1	43970124	752	-1.22	0.33	12	0.11	-1398.00	5138.00	3535	20240201	-51.63	1507	20240805	13.47	3535	-51.63	20240201	1507	13.47	20240805	3535	-51.63	20240201	1507	13.47	20240805	0.49	N	115160	500	219 억	2048885	N	N	N	N
139	20241106	150746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1718	-4	5	-0.23	79338727	46265	126.38	1729	1737	1688	2235	1206	1722	1714.88	4.66	685	1744	1733	1712	1701	1680	1738	1706	220	513	500	1270	1	1	43970124	755	-1.23	0.33	12	0.11	-1398.00	5138.00	3535	20240201	-51.40	1507	20240805	14.00	3535	-51.40	20240201	1507	14.00	20240805	3535	-51.40	20240201	1507	14.00	20240805	0.49	N	115160	500	219 억	2048885	N	N	N	N
140	20241106	140739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1719	-3	5	-0.17	76383701	44541	121.67	1729	1737	1688	2235	1206	1722	1714.91	4.66	405	1744	1733	1712	1701	1680	1738	1706	220	513	500	1270	1	1	43970124	756	-1.23	0.33	12	0.10	-1398.00	5138.00	3535	20240201	-51.37	1507	20240805	14.07	3535	-51.37	20240201	1507	14.07	20240805	3535	-51.37	20240201	1507	14.07	20240805	0.49	N	115160	500	219 억	2048885	N	N	N	N
141	20241106	130748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1710	-12	5	-0.70	59229055	34496	94.23	1729	1737	1688	2235	1206	1722	1716.98	4.66	4391	1744	1733	1712	1701	1680	1738	1706	220	513	500	1270	1	1	43970124	752	-1.22	0.33	12	0.08	-1398.00	5138.00	3535	20240201	-51.63	1507	20240805	13.47	3535	-51.63	20240201	1507	13.47	20240805	3535	-51.63	20240201	1507	13.47	20240805	0.49	N	115160	500	219 억	2048885	N	N	N	N
142	20241106	120722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1709	-13	5	-0.75	39812487	23095	63.09	1729	1737	1709	2235	1206	1722	1723.86	4.66	6029	1744	1733	1712	1701	1680	1738	1706	220	513	500	1270	1	1	43970124	751	-1.22	0.33	12	0.05	-1398.00	5138.00	3535	20240201	-51.65	1507	20240805	13.40	3535	-51.65	20240201	1507	13.40	20240805	3535	-51.65	20240201	1507	13.40	20240805	0.49	N	115160	500	219 억	2048885	N	N	N	N
143	20241106	110727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1726	4	2	0.23	29263303	16956	46.32	1729	1737	1720	2235	1206	1722	1725.84	4.66	6978	1744	1733	1712	1701	1680	1738	1706	220	513	500	1270	1	1	43970124	759	-1.23	0.34	12	0.04	-1398.00	5138.00	3535	20240201	-51.17	1507	20240805	14.53	3535	-51.17	20240201	1507	14.53	20240805	3535	-51.17	20240201	1507	14.53	20240805	0.49	N	115160	500	219 억	2048885	N	N	N	N
144	20241106	100732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1727	5	2	0.29	27126732	15717	42.93	1729	1737	1720	2235	1206	1722	1725.95	4.66	6607	1744	1733	1712	1701	1680	1738	1706	220	513	500	1270	1	1	43970124	759	-1.24	0.34	12	0.04	-1398.00	5138.00	3535	20240201	-51.15	1507	20240805	14.60	3535	-51.15	20240201	1507	14.60	20240805	3535	-51.15	20240201	1507	14.60	20240805	0.49	N	115160	500	219 억	2048885	N	N	N	N
145	20241106	090726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1728	6	2	0.35	5164304	2994	8.18	1729	1729	1721	2235	1206	1722	1724.88	4.66	-367	1744	1733	1712	1701	1680	1738	1706	220	513	500	1270	1	1	43970124	760	-1.24	0.34	12	0.01	-1398.00	5138.00	3535	20240201	-51.12	1507	20240805	14.66	3535	-51.12	20240201	1507	14.66	20240805	3535	-51.12	20240201	1507	14.66	20240805	0.49	N	115160	500	219 억	2048885	N	N	N	N
146	20241105	160705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1722	17	2	1.00	62624190	36606	161.73	1703	1723	1691	2215	1194	1705	1710.76	4.64	7548	1743	1724	1701	1682	1659	1733	1691	220	510	500	1260	1	1	43970124	757	-1.23	0.34	12	0.08	-1398.00	5138.00	3535	20240201	-51.29	1507	20240805	14.27	3535	-51.29	20240201	1507	14.27	20240805	3535	-51.29	20240201	1507	14.27	20240805	0.52	N	115160	500	219 억	2041768	N	N	N	N
147	20241105	150719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1718	13	2	0.76	60810535	35552	157.07	1703	1723	1691	2215	1194	1705	1710.47	4.64	7204	1743	1724	1701	1682	1659	1733	1691	220	510	500	1260	1	1	43970124	755	-1.23	0.33	12	0.08	-1398.00	5138.00	3535	20240201	-51.40	1507	20240805	14.00	3535	-51.40	20240201	1507	14.00	20240805	3535	-51.40	20240201	1507	14.00	20240805	0.52	N	115160	500	219 억	2041768	N	N	N	N
148	20241105	140715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1715	10	2	0.59	51999597	30417	134.39	1703	1723	1691	2215	1194	1705	1709.56	4.64	7869	1743	1724	1701	1682	1659	1733	1691	220	510	500	1260	1	1	43970124	754	-1.23	0.33	12	0.07	-1398.00	5138.00	3535	20240201	-51.49	1507	20240805	13.80	3535	-51.49	20240201	1507	13.80	20240805	3535	-51.49	20240201	1507	13.80	20240805	0.52	N	115160	500	219 억	2041768	N	N	N	N
149	20241105	130719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1700	-5	5	-0.29	32795615	19221	84.92	1703	1715	1691	2215	1194	1705	1706.24	4.64	3884	1743	1724	1701	1682	1659	1733	1691	220	510	500	1260	1	1	43970124	747	-1.22	0.33	12	0.04	-1398.00	5138.00	3535	20240201	-51.91	1507	20240805	12.81	3535	-51.91	20240201	1507	12.81	20240805	3535	-51.91	20240201	1507	12.81	20240805	0.52	N	115160	500	219 억	2041768	N	N	N	N
150	20241105	120714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1714	9	2	0.53	22909713	13415	59.27	1703	1715	1691	2215	1194	1705	1707.77	4.64	2922	1743	1724	1701	1682	1659	1733	1691	220	510	500	1260	1	1	43970124	754	-1.23	0.33	12	0.03	-1398.00	5138.00	3535	20240201	-51.51	1507	20240805	13.74	3535	-51.51	20240201	1507	13.74	20240805	3535	-51.51	20240201	1507	13.74	20240805	0.52	N	115160	500	219 억	2041768	N	N	N	N
151	20241105	110704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1707	2	2	0.12	12197714	7148	31.58	1703	1715	1691	2215	1194	1705	1706.45	4.64	2922	1743	1724	1701	1682	1659	1733	1691	220	510	500	1260	1	1	43970124	751	-1.22	0.33	12	0.02	-1398.00	5138.00	3535	20240201	-51.71	1507	20240805	13.27	3535	-51.71	20240201	1507	13.27	20240805	3535	-51.71	20240201	1507	13.27	20240805	0.52	N	115160	500	219 억	2041768	N	N	N	N
152	20241105	100712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1708	3	2	0.18	8169939	4784	21.14	1703	1715	1691	2215	1194	1705	1707.76	4.64	2103	1743	1724	1701	1682	1659	1733	1691	220	510	500	1260	1	1	43970124	751	-1.22	0.33	12	0.01	-1398.00	5138.00	3535	20240201	-51.68	1507	20240805	13.34	3535	-51.68	20240201	1507	13.34	20240805	3535	-51.68	20240201	1507	13.34	20240805	0.52	N	115160	500	219 억	2041768	N	N	N	N
153	20241105	090709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1710	5	2	0.29	1539002	904	3.99	1703	1710	1700	2215	1194	1705	1702.44	4.64	85	1743	1724	1701	1682	1659	1733	1691	220	510	500	1260	1	1	43970124	752	-1.22	0.33	12	0.00	-1398.00	5138.00	3535	20240201	-51.63	1507	20240805	13.47	3535	-51.63	20240201	1507	13.47	20240805	3535	-51.63	20240201	1507	13.47	20240805	0.52	N	115160	500	219 억	2041768	N	N	N	N
154	20241104	160707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1705	25	2	1.49	37892300	22373	39.29	1681	1720	1678	2180	1176	1680	1693.56	4.64	2380	1753	1716	1693	1656	1633	1705	1645	220	500	500	1240	1	1	43970124	750	-1.22	0.33	12	0.05	-1398.00	5138.00	3535	20240201	-51.77	1507	20240805	13.14	3535	-51.77	20240201	1507	13.14	20240805	3535	-51.77	20240201	1507	13.14	20240805	0.52	N	115160	500	219 억	2039192	N	N	N	N
155	20241104	150718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1707	27	2	1.61	33118022	19572	34.37	1681	1720	1678	2180	1176	1680	1692.11	4.64	2106	1753	1716	1693	1656	1633	1705	1645	220	500	500	1240	1	1	43970124	751	-1.22	0.33	12	0.04	-1398.00	5138.00	3535	20240201	-51.71	1507	20240805	13.27	3535	-51.71	20240201	1507	13.27	20240805	3535	-51.71	20240201	1507	13.27	20240805	0.52	N	115160	500	219 억	2039192	N	N	N	N
156	20241104	140707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1695	15	2	0.89	32525686	19225	33.76	1681	1720	1678	2180	1176	1680	1691.84	4.64	2177	1753	1716	1693	1656	1633	1705	1645	220	500	500	1240	1	1	43970124	745	-1.21	0.33	12	0.04	-1398.00	5138.00	3535	20240201	-52.05	1507	20240805	12.48	3535	-52.05	20240201	1507	12.48	20240805	3535	-52.05	20240201	1507	12.48	20240805	0.52	N	115160	500	219 억	2039192	N	N	N	N
157	20241104	130656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1700	20	2	1.19	26767560	15838	27.81	1681	1720	1678	2180	1176	1680	1690.08	4.64	2404	1753	1716	1693	1656	1633	1705	1645	220	500	500	1240	1	1	43970124	747	-1.22	0.33	12	0.04	-1398.00	5138.00	3535	20240201	-51.91	1507	20240805	12.81	3535	-51.91	20240201	1507	12.81	20240805	3535	-51.91	20240201	1507	12.81	20240805	0.52	N	115160	500	219 억	2039192	N	N	N	N
158	20241104	120656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1693	13	2	0.77	25073515	14837	26.06	1681	1720	1678	2180	1176	1680	1689.93	4.64	2492	1753	1716	1693	1656	1633	1705	1645	220	500	500	1240	1	1	43970124	744	-1.21	0.33	12	0.03	-1398.00	5138.00	3535	20240201	-52.11	1507	20240805	12.34	3535	-52.11	20240201	1507	12.34	20240805	3535	-52.11	20240201	1507	12.34	20240805	0.52	N	115160	500	219 억	2039192	N	N	N	N
159	20241104	110652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1710	30	2	1.79	24119415	14275	25.07	1681	1720	1678	2180	1176	1680	1689.63	4.64	2641	1753	1716	1693	1656	1633	1705	1645	220	500	500	1240	1	1	43970124	752	-1.22	0.33	12	0.03	-1398.00	5138.00	3535	20240201	-51.63	1507	20240805	13.47	3535	-51.63	20240201	1507	13.47	20240805	3535	-51.63	20240201	1507	13.47	20240805	0.52	N	115160	500	219 억	2039192	N	N	N	N
160	20241104	100645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1705	25	2	1.49	9277865	5505	9.67	1681	1705	1678	2180	1176	1680	1685.35	4.64	610	1753	1716	1693	1656	1633	1705	1645	220	500	500	1240	1	1	43970124	750	-1.22	0.33	12	0.01	-1398.00	5138.00	3535	20240201	-51.77	1507	20240805	13.14	3535	-51.77	20240201	1507	13.14	20240805	3535	-51.77	20240201	1507	13.14	20240805	0.52	N	115160	500	219 억	2039192	N	N	N	N
161	20241104	090654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1698	18	2	1.07	399079	237	0.42	1681	1700	1681	2180	1176	1680	1683.88	4.64	-36	1753	1716	1693	1656	1633	1705	1645	220	500	500	1240	1	1	43970124	747	-1.21	0.33	12	0.00	-1398.00	5138.00	3535	20240201	-51.97	1507	20240805	12.67	3535	-51.97	20240201	1507	12.67	20240805	3535	-51.97	20240201	1507	12.67	20240805	0.52	N	115160	500	219 억	2039192	N	N	N	N
162	20241101	160631	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1680	-44	5	-2.55	96333936	56940	128.68	1727	1730	1670	2240	1207	1724	1691.85	4.65	-5012	1749	1736	1713	1700	1677	1742	1706	220	516	500	1270	1	1	43970124	739	-1.20	0.33	12	0.13	-1398.00	5138.00	3535	20240201	-52.48	1507	20240805	11.48	3535	-52.48	20240201	1507	11.48	20240805	3535	-52.48	20240201	1507	11.48	20240805	0.52	N	115160	500	219 억	2044535	N	N	N	N
163	20241101	150645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1685	-39	5	-2.26	88503935	52307	118.21	1727	1730	1670	2240	1207	1724	1692.01	4.65	-4304	1749	1736	1713	1700	1677	1742	1706	220	516	500	1270	1	1	43970124	741	-1.21	0.33	12	0.12	-1398.00	5138.00	3535	20240201	-52.33	1507	20240805	11.81	3535	-52.33	20240201	1507	11.81	20240805	3535	-52.33	20240201	1507	11.81	20240805	0.52	N	115160	500	219 억	2044535	N	N	N	N
164	20241101	140627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1707	-17	5	-0.99	33754709	19754	44.64	1727	1730	1696	2240	1207	1724	1708.75	4.65	-3331	1749	1736	1713	1700	1677	1742	1706	220	516	500	1270	1	1	43970124	751	-1.22	0.33	12	0.04	-1398.00	5138.00	3535	20240201	-51.71	1507	20240805	13.27	3535	-51.71	20240201	1507	13.27	20240805	3535	-51.71	20240201	1507	13.27	20240805	0.52	N	115160	500	219 억	2044535	N	N	N	N
165	20241101	130745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1713	-11	5	-0.64	26190625	15313	34.61	1727	1730	1704	2240	1207	1724	1710.35	4.65	-1094	1749	1736	1713	1700	1677	1742	1706	220	516	500	1270	1	1	43970124	753	-1.23	0.33	12	0.03	-1398.00	5138.00	3535	20240201	-51.54	1507	20240805	13.67	3535	-51.54	20240201	1507	13.67	20240805	3535	-51.54	20240201	1507	13.67	20240805	0.52	N	115160	500	219 억	2044535	N	N	N	N
166	20241101	120745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1714	-10	5	-0.58	21159015	12372	27.96	1727	1730	1704	2240	1207	1724	1710.23	4.65	617	1749	1736	1713	1700	1677	1742	1706	220	516	500	1270	1	1	43970124	754	-1.23	0.33	12	0.03	-1398.00	5138.00	3535	20240201	-51.51	1507	20240805	13.74	3535	-51.51	20240201	1507	13.74	20240805	3535	-51.51	20240201	1507	13.74	20240805	0.52	N	115160	500	219 억	2044535	N	N	N	N
167	20241101	110742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1717	-7	5	-0.41	15637177	9139	20.65	1727	1730	1706	2240	1207	1724	1711.04	4.65	-113	1749	1736	1713	1700	1677	1742	1706	220	516	500	1270	1	1	43970124	755	-1.23	0.33	12	0.02	-1398.00	5138.00	3535	20240201	-51.43	1507	20240805	13.93	3535	-51.43	20240201	1507	13.93	20240805	3535	-51.43	20240201	1507	13.93	20240805	0.52	N	115160	500	219 억	2044535	N	N	N	N
168	20241101	100744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1723	-1	5	-0.06	5472966	3190	7.21	1727	1730	1708	2240	1207	1724	1715.66	4.65	-86	1749	1736	1713	1700	1677	1742	1706	220	516	500	1270	1	1	43970124	758	-1.23	0.34	12	0.01	-1398.00	5138.00	3535	20240201	-51.26	1507	20240805	14.33	3535	-51.26	20240201	1507	14.33	20240805	3535	-51.26	20240201	1507	14.33	20240805	0.52	N	115160	500	219 억	2044535	N	N	N	N
169	20241101	090741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1728	4	2	0.23	1074386	623	1.41	1727	1728	1720	2240	1207	1724	1724.54	4.65	-359	1749	1736	1713	1700	1677	1742	1706	220	516	500	1270	1	1	43970124	760	-1.24	0.34	12	0.00	-1398.00	5138.00	3535	20240201	-51.12	1507	20240805	14.66	3535	-51.12	20240201	1507	14.66	20240805	3535	-51.12	20240201	1507	14.66	20240805	0.52	N	115160	500	219 억	2044535	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History