KissMeData/203450/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	161023	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2585	40	2	1.57	62655860	24472	438.96	2545	2600	2535	3305	1785	2545	2559.47	6.88	-171	2615	2580	2555	2520	2495	2567	2507	73	760	500	1620	5	1	14079007	364	12.37	0.83	12	0.17	209.00	3117.00	4155	20231215	-37.79	2315	20240909	11.66	3695	-30.04	20240402	2315	11.66	20240909	4155	-37.79	20231215	2315	11.66	20240909	0.92	N	203450	500	73 억	968905	N	N	N	N
3	20241129	151040	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2565	20	2	0.79	61578055	24061	431.59	2545	2600	2535	3305	1785	2545	2559.25	6.88	-197	2615	2580	2555	2520	2495	2567	2507	73	760	500	1620	5	1	14079007	361	12.27	0.82	12	0.17	209.00	3117.00	4155	20231215	-38.27	2315	20240909	10.80	3695	-30.58	20240402	2315	10.80	20240909	4155	-38.27	20231215	2315	10.80	20240909	0.92	N	203450	500	73 억	968905	N	N	N	N
4	20241129	141043	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2585	40	2	1.57	34013610	13252	237.70	2545	2600	2540	3305	1785	2545	2566.68	6.88	-197	2615	2580	2555	2520	2495	2567	2507	73	760	500	1620	5	1	14079007	364	12.37	0.83	12	0.09	209.00	3117.00	4155	20231215	-37.79	2315	20240909	11.66	3695	-30.04	20240402	2315	11.66	20240909	4155	-37.79	20231215	2315	11.66	20240909	0.92	N	203450	500	73 억	968905	N	N	N	N
5	20241129	131038	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2580	35	2	1.38	31348575	12217	219.14	2545	2600	2540	3305	1785	2545	2565.98	6.88	-135	2615	2580	2555	2520	2495	2567	2507	73	760	500	1620	5	1	14079007	363	12.34	0.83	12	0.09	209.00	3117.00	4155	20231215	-37.91	2315	20240909	11.45	3695	-30.18	20240402	2315	11.45	20240909	4155	-37.91	20231215	2315	11.45	20240909	0.92	N	203450	500	73 억	968905	N	N	N	N
6	20241129	121039	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2585	40	2	1.57	31124050	12130	217.58	2545	2600	2540	3305	1785	2545	2565.87	6.88	-139	2615	2580	2555	2520	2495	2567	2507	73	760	500	1620	5	1	14079007	364	12.37	0.83	12	0.09	209.00	3117.00	4155	20231215	-37.79	2315	20240909	11.66	3695	-30.04	20240402	2315	11.66	20240909	4155	-37.79	20231215	2315	11.66	20240909	0.92	N	203450	500	73 억	968905	N	N	N	N
7	20241129	111042	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2575	30	2	1.18	23430970	9133	163.82	2545	2600	2540	3305	1785	2545	2565.53	6.88	-238	2615	2580	2555	2520	2495	2567	2507	73	760	500	1620	5	1	14079007	363	12.32	0.83	12	0.06	209.00	3117.00	4155	20231215	-38.03	2315	20240909	11.23	3695	-30.31	20240402	2315	11.23	20240909	4155	-38.03	20231215	2315	11.23	20240909	0.92	N	203450	500	73 억	968905	N	N	N	N
8	20241129	101035	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2575	30	2	1.18	11143315	4329	77.65	2545	2600	2540	3305	1785	2545	2574.11	6.88	-240	2615	2580	2555	2520	2495	2567	2507	73	760	500	1620	5	1	14079007	363	12.32	0.83	12	0.03	209.00	3117.00	4155	20231215	-38.03	2315	20240909	11.23	3695	-30.31	20240402	2315	11.23	20240909	4155	-38.03	20231215	2315	11.23	20240909	0.92	N	203450	500	73 억	968905	N	N	N	N
9	20241129	091039	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2585	40	2	1.57	933955	365	6.55	2545	2585	2545	3305	1785	2545	2558.78	6.88	-37	2615	2580	2555	2520	2495	2567	2507	73	760	500	1620	5	1	14079007	364	12.37	0.83	12	0.00	209.00	3117.00	4155	20231215	-37.79	2315	20240909	11.66	3695	-30.04	20240402	2315	11.66	20240909	4155	-37.79	20231215	2315	11.66	20240909	0.92	N	203450	500	73 억	968905	N	N	N	N
10	20241128	161024	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2545	-15	5	-0.59	13806220	5407	56.50	2560	2590	2530	3325	1795	2560	2553.40	6.88	-59	2620	2590	2555	2525	2490	2605	2540	73	765	500	1630	5	1	14079007	358	12.18	0.82	12	0.04	209.00	3117.00	4155	20231215	-38.75	2315	20240909	9.94	3695	-31.12	20240402	2315	9.94	20240909	4155	-38.75	20231215	2315	9.94	20240909	0.92	N	203450	500	73 억	968964	N	N	N	N
11	20241128	151044	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2550	-10	5	-0.39	5888320	2296	23.99	2560	2590	2530	3325	1795	2560	2564.60	6.88	-25	2620	2590	2555	2525	2490	2605	2540	73	765	500	1630	5	1	14079007	359	12.20	0.82	12	0.02	209.00	3117.00	4155	20231215	-38.63	2315	20240909	10.15	3695	-30.99	20240402	2315	10.15	20240909	4155	-38.63	20231215	2315	10.15	20240909	0.92	N	203450	500	73 억	968964	N	N	N	N
12	20241128	141042	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2570	10	2	0.39	4293560	1673	17.48	2560	2590	2530	3325	1795	2560	2566.38	6.88	-58	2620	2590	2555	2525	2490	2605	2540	73	765	500	1630	5	1	14079007	362	12.30	0.82	12	0.01	209.00	3117.00	4155	20231215	-38.15	2315	20240909	11.02	3695	-30.45	20240402	2315	11.02	20240909	4155	-38.15	20231215	2315	11.02	20240909	0.92	N	203450	500	73 억	968964	N	N	N	N
13	20241128	131040	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2570	10	2	0.39	3766710	1468	15.34	2560	2590	2530	3325	1795	2560	2565.88	6.88	-58	2620	2590	2555	2525	2490	2605	2540	73	765	500	1630	5	1	14079007	362	12.30	0.82	12	0.01	209.00	3117.00	4155	20231215	-38.15	2315	20240909	11.02	3695	-30.45	20240402	2315	11.02	20240909	4155	-38.15	20231215	2315	11.02	20240909	0.92	N	203450	500	73 억	968964	N	N	N	N
14	20241128	121042	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2555	-5	5	-0.20	3228870	1258	13.15	2560	2590	2530	3325	1795	2560	2566.67	6.88	-76	2620	2590	2555	2525	2490	2605	2540	73	765	500	1630	5	1	14079007	360	12.22	0.82	12	0.01	209.00	3117.00	4155	20231215	-38.51	2315	20240909	10.37	3695	-30.85	20240402	2315	10.37	20240909	4155	-38.51	20231215	2315	10.37	20240909	0.92	N	203450	500	73 억	968964	N	N	N	N
15	20241128	111045	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2580	20	2	0.78	3182755	1240	12.96	2560	2590	2530	3325	1795	2560	2566.74	6.88	-76	2620	2590	2555	2525	2490	2605	2540	73	765	500	1630	5	1	14079007	363	12.34	0.83	12	0.01	209.00	3117.00	4155	20231215	-37.91	2315	20240909	11.45	3695	-30.18	20240402	2315	11.45	20240909	4155	-37.91	20231215	2315	11.45	20240909	0.92	N	203450	500	73 억	968964	N	N	N	N
16	20241128	101042	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2535	-25	5	-0.98	1185755	462	4.83	2560	2575	2530	3325	1795	2560	2566.57	6.88	-121	2620	2590	2555	2525	2490	2605	2540	73	765	500	1630	5	1	14079007	357	12.13	0.81	12	0.00	209.00	3117.00	4155	20231215	-38.99	2315	20240909	9.50	3695	-31.39	20240402	2315	9.50	20240909	4155	-38.99	20231215	2315	9.50	20240909	0.92	N	203450	500	73 억	968964	N	N	N	N
17	20241128	091038	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2570	10	2	0.39	138250	54	0.56	2560	2570	2560	3325	1795	2560	2560.19	6.88	-52	2620	2590	2555	2525	2490	2605	2540	73	765	500	1630	5	1	14079007	362	12.30	0.82	12	0.00	209.00	3117.00	4155	20231215	-38.15	2315	20240909	11.02	3695	-30.45	20240402	2315	11.02	20240909	4155	-38.15	20231215	2315	11.02	20240909	0.92	N	203450	500	73 억	968964	N	N	N	N
18	20241127	161014	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2560	-10	5	-0.39	24443365	9569	268.42	2555	2585	2520	3340	1800	2570	2554.43	6.89	-401	2583	2576	2563	2556	2543	2580	2560	73	770	500	1640	5	1	14079007	360	12.25	0.82	12	0.07	209.00	3117.00	4155	20231215	-38.39	2315	20240909	10.58	3695	-30.72	20240402	2315	10.58	20240909	4155	-38.39	20231215	2315	10.58	20240909	0.93	N	203450	500	73 억	969410	N	N	N	N
19	20241127	151035	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2560	-10	5	-0.39	24003370	9397	263.59	2555	2585	2520	3340	1800	2570	2554.37	6.89	-393	2583	2576	2563	2556	2543	2580	2560	73	770	500	1640	5	1	14079007	360	12.25	0.82	12	0.07	209.00	3117.00	4155	20231215	-38.39	2315	20240909	10.58	3695	-30.72	20240402	2315	10.58	20240909	4155	-38.39	20231215	2315	10.58	20240909	0.93	N	203450	500	73 억	969410	N	N	N	N
20	20241127	141031	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2560	-10	5	-0.39	23031820	9013	252.82	2555	2585	2520	3340	1800	2570	2555.40	6.89	-402	2583	2576	2563	2556	2543	2580	2560	73	770	500	1640	5	1	14079007	360	12.25	0.82	12	0.06	209.00	3117.00	4155	20231215	-38.39	2315	20240909	10.58	3695	-30.72	20240402	2315	10.58	20240909	4155	-38.39	20231215	2315	10.58	20240909	0.93	N	203450	500	73 억	969410	N	N	N	N
21	20241127	131027	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2565	-5	5	-0.19	21185685	8286	232.43	2555	2585	2545	3340	1800	2570	2556.80	6.89	-406	2583	2576	2563	2556	2543	2580	2560	73	770	500	1640	5	1	14079007	361	12.27	0.82	12	0.06	209.00	3117.00	4155	20231215	-38.27	2315	20240909	10.80	3695	-30.58	20240402	2315	10.80	20240909	4155	-38.27	20231215	2315	10.80	20240909	0.93	N	203450	500	73 억	969410	N	N	N	N
22	20241127	121037	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2555	-15	5	-0.58	18628880	7285	204.35	2555	2585	2555	3340	1800	2570	2557.16	6.89	-384	2583	2576	2563	2556	2543	2580	2560	73	770	500	1640	5	1	14079007	360	12.22	0.82	12	0.05	209.00	3117.00	4155	20231215	-38.51	2315	20240909	10.37	3695	-30.85	20240402	2315	10.37	20240909	4155	-38.51	20231215	2315	10.37	20240909	0.93	N	203450	500	73 억	969410	N	N	N	N
23	20241127	111032	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2575	5	2	0.19	12225250	4780	134.08	2555	2585	2555	3340	1800	2570	2557.58	6.89	-382	2583	2576	2563	2556	2543	2580	2560	73	770	500	1640	5	1	14079007	363	12.32	0.83	12	0.03	209.00	3117.00	4155	20231215	-38.03	2315	20240909	11.23	3695	-30.31	20240402	2315	11.23	20240909	4155	-38.03	20231215	2315	11.23	20240909	0.93	N	203450	500	73 억	969410	N	N	N	N
24	20241127	101033	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2585	15	2	0.58	5458535	2134	59.86	2555	2585	2555	3340	1800	2570	2557.89	6.89	-278	2583	2576	2563	2556	2543	2580	2560	73	770	500	1640	5	1	14079007	364	12.37	0.83	12	0.02	209.00	3117.00	4155	20231215	-37.79	2315	20240909	11.66	3695	-30.04	20240402	2315	11.66	20240909	4155	-37.79	20231215	2315	11.66	20240909	0.93	N	203450	500	73 억	969410	N	N	N	N
25	20241127	091032	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2585	15	2	0.58	4282420	1676	47.01	2555	2585	2555	3340	1800	2570	2555.14	6.89	-245	2583	2576	2563	2556	2543	2580	2560	73	770	500	1640	5	1	14079007	364	12.37	0.83	12	0.01	209.00	3117.00	4155	20231215	-37.79	2315	20240909	11.66	3695	-30.04	20240402	2315	11.66	20240909	4155	-37.79	20231215	2315	11.66	20240909	0.93	N	203450	500	73 억	969410	N	N	N	N
26	20241126	161016	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2570	15	2	0.59	8847300	3454	27.03	2560	2570	2550	3320	1790	2555	2561.46	6.89	-65	2645	2600	2540	2495	2435	2622	2517	73	765	500	1630	5	1	14079007	362	12.30	0.82	12	0.02	209.00	3117.00	4155	20231215	-38.15	2315	20240909	11.02	3695	-30.45	20240402	2315	11.02	20240909	4155	-38.15	20231215	2315	11.02	20240909	0.93	N	203450	500	73 억	969475	N	N	N	N
27	20241126	151026	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2570	15	2	0.59	8652025	3378	26.44	2560	2570	2550	3320	1790	2555	2561.29	6.89	-65	2645	2600	2540	2495	2435	2622	2517	73	765	500	1630	5	1	14079007	362	12.30	0.82	12	0.02	209.00	3117.00	4155	20231215	-38.15	2315	20240909	11.02	3695	-30.45	20240402	2315	11.02	20240909	4155	-38.15	20231215	2315	11.02	20240909	0.93	N	203450	500	73 억	969475	N	N	N	N
28	20241126	141026	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2570	15	2	0.59	7498735	2927	22.91	2560	2570	2550	3320	1790	2555	2561.92	6.89	-65	2645	2600	2540	2495	2435	2622	2517	73	765	500	1630	5	1	14079007	362	12.30	0.82	12	0.02	209.00	3117.00	4155	20231215	-38.15	2315	20240909	11.02	3695	-30.45	20240402	2315	11.02	20240909	4155	-38.15	20231215	2315	11.02	20240909	0.93	N	203450	500	73 억	969475	N	N	N	N
29	20241126	131023	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2570	15	2	0.59	6987955	2728	21.35	2560	2570	2550	3320	1790	2555	2561.57	6.89	-65	2645	2600	2540	2495	2435	2622	2517	73	765	500	1630	5	1	14079007	362	12.30	0.82	12	0.02	209.00	3117.00	4155	20231215	-38.15	2315	20240909	11.02	3695	-30.45	20240402	2315	11.02	20240909	4155	-38.15	20231215	2315	11.02	20240909	0.93	N	203450	500	73 억	969475	N	N	N	N
30	20241126	121029	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2570	15	2	0.59	6934195	2707	21.19	2560	2570	2550	3320	1790	2555	2561.58	6.89	-65	2645	2600	2540	2495	2435	2622	2517	73	765	500	1630	5	1	14079007	362	12.30	0.82	12	0.02	209.00	3117.00	4155	20231215	-38.15	2315	20240909	11.02	3695	-30.45	20240402	2315	11.02	20240909	4155	-38.15	20231215	2315	11.02	20240909	0.93	N	203450	500	73 억	969475	N	N	N	N
31	20241126	111033	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2565	10	2	0.39	4322835	1688	13.21	2560	2570	2555	3320	1790	2555	2560.92	6.89	-55	2645	2600	2540	2495	2435	2622	2517	73	765	500	1630	5	1	14079007	361	12.27	0.82	12	0.01	209.00	3117.00	4155	20231215	-38.27	2315	20240909	10.80	3695	-30.58	20240402	2315	10.80	20240909	4155	-38.27	20231215	2315	10.80	20240909	0.93	N	203450	500	73 억	969475	N	N	N	N
32	20241126	101040	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2570	15	2	0.59	3939965	1539	12.05	2560	2570	2555	3320	1790	2555	2560.08	6.89	-55	2645	2600	2540	2495	2435	2622	2517	73	765	500	1630	5	1	14079007	362	12.30	0.82	12	0.01	209.00	3117.00	4155	20231215	-38.15	2315	20240909	11.02	3695	-30.45	20240402	2315	11.02	20240909	4155	-38.15	20231215	2315	11.02	20240909	0.93	N	203450	500	73 억	969475	N	N	N	N
33	20241126	091030	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2560	5	2	0.20	1503615	588	4.60	2560	2570	2555	3320	1790	2555	2557.17	6.89	-20	2645	2600	2540	2495	2435	2622	2517	73	765	500	1630	5	1	14079007	360	12.25	0.82	12	0.00	209.00	3117.00	4155	20231215	-38.39	2315	20240909	10.58	3695	-30.72	20240402	2315	10.58	20240909	4155	-38.39	20231215	2315	10.58	20240909	0.93	N	203450	500	73 억	969475	N	N	N	N
34	20241125	161003	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2555	45	2	1.79	32093805	12777	95.02	2480	2585	2480	3260	1760	2510	2511.84	6.89	-162	2536	2522	2496	2482	2456	2530	2490	73	750	500	1600	5	1	14079007	360	12.22	0.82	12	0.09	209.00	3117.00	4155	20231215	-38.51	2315	20240909	10.37	3695	-30.85	20240402	2315	10.37	20240909	4155	-38.51	20231215	2315	10.37	20240909	0.94	N	203450	500	73 억	969585	N	N	N	N
35	20241125	151024	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2580	70	2	2.79	29406360	11718	87.15	2480	2585	2480	3260	1760	2510	2509.50	6.89	-181	2536	2522	2496	2482	2456	2530	2490	73	750	500	1600	5	1	14079007	363	12.34	0.83	12	0.08	209.00	3117.00	4155	20231215	-37.91	2315	20240909	11.45	3695	-30.18	20240402	2315	11.45	20240909	4155	-37.91	20231215	2315	11.45	20240909	0.94	N	203450	500	73 억	969585	N	N	N	N
36	20241125	141021	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2510	0	3	0.00	20698175	8291	61.66	2480	2510	2480	3260	1760	2510	2496.46	6.89	-64	2536	2522	2496	2482	2456	2530	2490	73	750	500	1600	5	1	14079007	353	12.01	0.81	12	0.06	209.00	3117.00	4155	20231215	-39.59	2315	20240909	8.42	3695	-32.07	20240402	2315	8.42	20240909	4155	-39.59	20231215	2315	8.42	20240909	0.94	N	203450	500	73 억	969585	N	N	N	N
37	20241125	131014	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2510	0	3	0.00	19583735	7847	58.36	2480	2510	2480	3260	1760	2510	2495.70	6.89	-64	2536	2522	2496	2482	2456	2530	2490	73	750	500	1600	5	1	14079007	353	12.01	0.81	12	0.06	209.00	3117.00	4155	20231215	-39.59	2315	20240909	8.42	3695	-32.07	20240402	2315	8.42	20240909	4155	-39.59	20231215	2315	8.42	20240909	0.94	N	203450	500	73 억	969585	N	N	N	N
38	20241125	121024	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2510	0	3	0.00	19255005	7716	57.39	2480	2510	2480	3260	1760	2510	2495.46	6.89	-64	2536	2522	2496	2482	2456	2530	2490	73	750	500	1600	5	1	14079007	353	12.01	0.81	12	0.05	209.00	3117.00	4155	20231215	-39.59	2315	20240909	8.42	3695	-32.07	20240402	2315	8.42	20240909	4155	-39.59	20231215	2315	8.42	20240909	0.94	N	203450	500	73 억	969585	N	N	N	N
39	20241125	111018	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2500	-10	5	-0.40	12429400	4986	37.08	2480	2500	2480	3260	1760	2510	2492.86	6.89	-64	2536	2522	2496	2482	2456	2530	2490	73	750	500	1600	5	1	14079007	352	11.96	0.80	12	0.04	209.00	3117.00	4155	20231215	-39.83	2315	20240909	7.99	3695	-32.34	20240402	2315	7.99	20240909	4155	-39.83	20231215	2315	7.99	20240909	0.94	N	203450	500	73 억	969585	N	N	N	N
40	20241125	101006	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2495	-15	5	-0.60	6432470	2583	19.21	2480	2495	2480	3260	1760	2510	2490.31	6.89	-30	2536	2522	2496	2482	2456	2530	2490	73	750	500	1600	5	1	14079007	351	11.94	0.80	12	0.02	209.00	3117.00	4155	20231215	-39.95	2315	20240909	7.78	3695	-32.48	20240402	2315	7.78	20240909	4155	-39.95	20231215	2315	7.78	20240909	0.94	N	203450	500	73 억	969585	N	N	N	N
41	20241125	091007	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2490	-20	5	-0.80	380380	153	1.14	2480	2490	2480	3260	1760	2510	2486.14	6.89	-21	2536	2522	2496	2482	2456	2530	2490	73	750	500	1600	5	1	14079007	351	11.91	0.80	12	0.00	209.00	3117.00	4155	20231215	-40.07	2315	20240909	7.56	3695	-32.61	20240402	2315	7.56	20240909	4155	-40.07	20231215	2315	7.56	20240909	0.94	N	203450	500	73 억	969585	N	N	N	N
42	20241122	160912	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2510	-10	5	-0.40	33485430	13446	106.37	2495	2510	2470	3275	1765	2520	2490.36	6.89	85	2563	2541	2513	2491	2463	2527	2477	73	755	500	1610	5	1	14079007	353	12.01	0.81	12	0.10	209.00	3117.00	4155	20231215	-39.59	2315	20240909	8.42	3695	-32.07	20240402	2315	8.42	20240909	4155	-39.59	20231215	2315	8.42	20240909	0.94	N	203450	500	73 억	969534	N	N	N	N
43	20241122	150926	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2495	-25	5	-0.99	26346925	10577	83.67	2495	2510	2475	3275	1765	2520	2490.96	6.89	123	2563	2541	2513	2491	2463	2527	2477	73	755	500	1610	5	1	14079007	351	11.94	0.80	12	0.08	209.00	3117.00	4155	20231215	-39.95	2315	20240909	7.78	3695	-32.48	20240402	2315	7.78	20240909	4155	-39.95	20231215	2315	7.78	20240909	0.94	N	203450	500	73 억	969534	N	N	N	N
44	20241122	140927	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2500	-20	5	-0.79	14534435	5819	46.03	2495	2510	2485	3275	1765	2520	2497.75	6.89	69	2563	2541	2513	2491	2463	2527	2477	73	755	500	1610	5	1	14079007	352	11.96	0.80	12	0.04	209.00	3117.00	4155	20231215	-39.83	2315	20240909	7.99	3695	-32.34	20240402	2315	7.99	20240909	4155	-39.83	20231215	2315	7.99	20240909	0.94	N	203450	500	73 억	969534	N	N	N	N
45	20241122	130920	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2500	-20	5	-0.79	10200410	4083	32.30	2495	2510	2485	3275	1765	2520	2498.26	6.89	69	2563	2541	2513	2491	2463	2527	2477	73	755	500	1610	5	1	14079007	352	11.96	0.80	12	0.03	209.00	3117.00	4155	20231215	-39.83	2315	20240909	7.99	3695	-32.34	20240402	2315	7.99	20240909	4155	-39.83	20231215	2315	7.99	20240909	0.94	N	203450	500	73 억	969534	N	N	N	N
46	20241122	120928	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2500	-20	5	-0.79	7491910	3000	23.73	2495	2510	2485	3275	1765	2520	2497.30	6.89	69	2563	2541	2513	2491	2463	2527	2477	73	755	500	1610	5	1	14079007	352	11.96	0.80	12	0.02	209.00	3117.00	4155	20231215	-39.83	2315	20240909	7.99	3695	-32.34	20240402	2315	7.99	20240909	4155	-39.83	20231215	2315	7.99	20240909	0.94	N	203450	500	73 억	969534	N	N	N	N
47	20241122	110918	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2505	-15	5	-0.60	6605570	2646	20.93	2495	2505	2485	3275	1765	2520	2496.44	6.89	69	2563	2541	2513	2491	2463	2527	2477	73	755	500	1610	5	1	14079007	353	11.99	0.80	12	0.02	209.00	3117.00	4155	20231215	-39.71	2315	20240909	8.21	3695	-32.21	20240402	2315	8.21	20240909	4155	-39.71	20231215	2315	8.21	20240909	0.94	N	203450	500	73 억	969534	N	N	N	N
48	20241122	100937	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2500	-20	5	-0.79	4006210	1608	12.72	2495	2500	2485	3275	1765	2520	2491.42	6.89	84	2563	2541	2513	2491	2463	2527	2477	73	755	500	1610	5	1	14079007	352	11.96	0.80	12	0.01	209.00	3117.00	4155	20231215	-39.83	2315	20240909	7.99	3695	-32.34	20240402	2315	7.99	20240909	4155	-39.83	20231215	2315	7.99	20240909	0.94	N	203450	500	73 억	969534	N	N	N	N
49	20241122	090928	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2495	-25	5	-0.99	127230	51	0.40	2495	2495	2485	3275	1765	2520	2494.71	6.89	-3	2563	2541	2513	2491	2463	2527	2477	73	755	500	1610	5	1	14079007	351	11.94	0.80	12	0.00	209.00	3117.00	4155	20231215	-39.95	2315	20240909	7.78	3695	-32.48	20240402	2315	7.78	20240909	4155	-39.95	20231215	2315	7.78	20240909	0.94	N	203450	500	73 억	969534	N	N	N	N
50	20241121	160919	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2520	-15	5	-0.59	31869780	12641	249.58	2530	2535	2485	3295	1775	2535	2521.14	6.89	-386	2561	2547	2531	2517	2501	2540	2510	73	760	500	1620	5	1	14079007	355	12.06	0.81	12	0.09	209.00	3117.00	4155	20231215	-39.35	2315	20240909	8.86	3695	-31.80	20240402	2315	8.86	20240909	4155	-39.35	20231215	2315	8.86	20240909	0.94	N	203450	500	73 억	969937	N	N	N	N
51	20241121	150937	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2535	0	3	0.00	25615375	10160	200.59	2530	2535	2485	3295	1775	2535	2521.20	6.89	-262	2561	2547	2531	2517	2501	2540	2510	73	760	500	1620	5	1	14079007	357	12.13	0.81	12	0.07	209.00	3117.00	4155	20231215	-38.99	2315	20240909	9.50	3695	-31.39	20240402	2315	9.50	20240909	4155	-38.99	20231215	2315	9.50	20240909	0.94	N	203450	500	73 억	969937	N	N	N	N
52	20241121	140935	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2525	-10	5	-0.39	24620440	9766	192.81	2530	2535	2485	3295	1775	2535	2521.04	6.89	-261	2561	2547	2531	2517	2501	2540	2510	73	760	500	1620	5	1	14079007	355	12.08	0.81	12	0.07	209.00	3117.00	4155	20231215	-39.23	2315	20240909	9.07	3695	-31.66	20240402	2315	9.07	20240909	4155	-39.23	20231215	2315	9.07	20240909	0.94	N	203450	500	73 억	969937	N	N	N	N
53	20241121	130928	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2535	0	3	0.00	22589100	8962	176.94	2530	2535	2485	3295	1775	2535	2520.54	6.89	-220	2561	2547	2531	2517	2501	2540	2510	73	760	500	1620	5	1	14079007	357	12.13	0.81	12	0.06	209.00	3117.00	4155	20231215	-38.99	2315	20240909	9.50	3695	-31.39	20240402	2315	9.50	20240909	4155	-38.99	20231215	2315	9.50	20240909	0.94	N	203450	500	73 억	969937	N	N	N	N
54	20241121	120929	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2535	0	3	0.00	21942925	8707	171.91	2530	2535	2485	3295	1775	2535	2520.15	6.89	-219	2561	2547	2531	2517	2501	2540	2510	73	760	500	1620	5	1	14079007	357	12.13	0.81	12	0.06	209.00	3117.00	4155	20231215	-38.99	2315	20240909	9.50	3695	-31.39	20240402	2315	9.50	20240909	4155	-38.99	20231215	2315	9.50	20240909	0.94	N	203450	500	73 억	969937	N	N	N	N
55	20241121	110932	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2525	-10	5	-0.39	7592460	3022	59.66	2530	2530	2485	3295	1775	2535	2512.40	6.89	-305	2561	2547	2531	2517	2501	2540	2510	73	760	500	1620	5	1	14079007	355	12.08	0.81	12	0.02	209.00	3117.00	4155	20231215	-39.23	2315	20240909	9.07	3695	-31.66	20240402	2315	9.07	20240909	4155	-39.23	20231215	2315	9.07	20240909	0.94	N	203450	500	73 억	969937	N	N	N	N
56	20241121	100932	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2490	-45	5	-1.78	4664080	1857	36.66	2530	2530	2490	3295	1775	2535	2511.62	6.89	-36	2561	2547	2531	2517	2501	2540	2510	73	760	500	1620	5	1	14079007	351	11.91	0.80	12	0.01	209.00	3117.00	4155	20231215	-40.07	2315	20240909	7.56	3695	-32.61	20240402	2315	7.56	20240909	4155	-40.07	20231215	2315	7.56	20240909	0.94	N	203450	500	73 억	969937	N	N	N	N
57	20241121	090933	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2530	-5	5	-0.20	2006290	793	15.66	2530	2530	2530	3295	1775	2535	2530.00	6.89	-118	2561	2547	2531	2517	2501	2540	2510	73	760	500	1620	5	1	14079007	356	12.11	0.81	12	0.01	209.00	3117.00	4155	20231215	-39.11	2315	20240909	9.29	3695	-31.53	20240402	2315	9.29	20240909	4155	-39.11	20231215	2315	9.29	20240909	0.94	N	203450	500	73 억	969937	N	N	N	N
58	20241120	160925	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2535	-25	5	-0.98	12811975	5065	42.64	2545	2545	2515	3325	1795	2560	2529.48	6.89	-16	2630	2595	2545	2510	2460	2570	2485	73	765	500	1630	5	1	14079007	357	12.13	0.81	12	0.04	209.00	3117.00	4155	20231215	-38.99	2315	20240909	9.50	3695	-31.39	20240402	2315	9.50	20240909	4155	-38.99	20231215	2315	9.50	20240909	0.96	N	203450	500	73 억	969898	N	N	N	N
59	20241120	150936	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2530	-30	5	-1.17	12459615	4926	41.47	2545	2545	2515	3325	1795	2560	2529.36	6.89	34	2630	2595	2545	2510	2460	2570	2485	73	765	500	1630	5	1	14079007	356	12.11	0.81	12	0.03	209.00	3117.00	4155	20231215	-39.11	2315	20240909	9.29	3695	-31.53	20240402	2315	9.29	20240909	4155	-39.11	20231215	2315	9.29	20240909	0.96	N	203450	500	73 억	969898	N	N	N	N
60	20241120	140938	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2535	-25	5	-0.98	12401385	4903	41.27	2545	2545	2515	3325	1795	2560	2529.35	6.89	35	2630	2595	2545	2510	2460	2570	2485	73	765	500	1630	5	1	14079007	357	12.13	0.81	12	0.03	209.00	3117.00	4155	20231215	-38.99	2315	20240909	9.50	3695	-31.39	20240402	2315	9.50	20240909	4155	-38.99	20231215	2315	9.50	20240909	0.96	N	203450	500	73 억	969898	N	N	N	N
61	20241120	130941	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2535	-25	5	-0.98	12348165	4882	41.10	2545	2545	2515	3325	1795	2560	2529.33	6.89	36	2630	2595	2545	2510	2460	2570	2485	73	765	500	1630	5	1	14079007	357	12.13	0.81	12	0.03	209.00	3117.00	4155	20231215	-38.99	2315	20240909	9.50	3695	-31.39	20240402	2315	9.50	20240909	4155	-38.99	20231215	2315	9.50	20240909	0.96	N	203450	500	73 억	969898	N	N	N	N
62	20241120	120938	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2525	-35	5	-1.37	11243310	4446	37.43	2545	2545	2515	3325	1795	2560	2528.86	6.89	37	2630	2595	2545	2510	2460	2570	2485	73	765	500	1630	5	1	14079007	355	12.08	0.81	12	0.03	209.00	3117.00	4155	20231215	-39.23	2315	20240909	9.07	3695	-31.66	20240402	2315	9.07	20240909	4155	-39.23	20231215	2315	9.07	20240909	0.96	N	203450	500	73 억	969898	N	N	N	N
63	20241120	110941	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2535	-25	5	-0.98	10209910	4036	33.98	2545	2545	2520	3325	1795	2560	2529.71	6.89	-104	2630	2595	2545	2510	2460	2570	2485	73	765	500	1630	5	1	14079007	357	12.13	0.81	12	0.03	209.00	3117.00	4155	20231215	-38.99	2315	20240909	9.50	3695	-31.39	20240402	2315	9.50	20240909	4155	-38.99	20231215	2315	9.50	20240909	0.96	N	203450	500	73 억	969898	N	N	N	N
64	20241120	100938	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2530	-30	5	-1.17	3330045	1315	11.07	2545	2545	2520	3325	1795	2560	2532.35	6.89	-58	2630	2595	2545	2510	2460	2570	2485	73	765	500	1630	5	1	14079007	356	12.11	0.81	12	0.01	209.00	3117.00	4155	20231215	-39.11	2315	20240909	9.29	3695	-31.53	20240402	2315	9.29	20240909	4155	-39.11	20231215	2315	9.29	20240909	0.96	N	203450	500	73 억	969898	N	N	N	N
65	20241120	090938	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2545	-15	5	-0.59	582305	229	1.93	2545	2545	2520	3325	1795	2560	2542.82	6.89	-3	2630	2595	2545	2510	2460	2570	2485	73	765	500	1630	5	1	14079007	358	12.18	0.82	12	0.00	209.00	3117.00	4155	20231215	-38.75	2315	20240909	9.94	3695	-31.12	20240402	2315	9.94	20240909	4155	-38.75	20231215	2315	9.94	20240909	0.96	N	203450	500	73 억	969898	N	N	N	N
66	20241119	160847	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2560	-20	5	-0.78	30210695	11879	62.19	2580	2580	2495	3350	1810	2580	2543.13	6.89	-437	2716	2647	2556	2487	2396	2682	2522	73	770	500	1650	5	1	14079007	360	12.25	0.82	12	0.08	209.00	3117.00	4155	20231215	-38.39	2315	20240909	10.58	3695	-30.72	20240402	2315	10.58	20240909	4155	-38.39	20231215	2315	10.58	20240909	0.95	N	203450	500	73 억	970324	N	N	N	N
67	20241119	150900	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2560	-20	5	-0.78	29474760	11591	60.68	2580	2580	2495	3350	1810	2580	2542.90	6.89	-437	2716	2647	2556	2487	2396	2682	2522	73	770	500	1650	5	1	14079007	360	12.25	0.82	12	0.08	209.00	3117.00	4155	20231215	-38.39	2315	20240909	10.58	3695	-30.72	20240402	2315	10.58	20240909	4155	-38.39	20231215	2315	10.58	20240909	0.95	N	203450	500	73 억	970324	N	N	N	N
68	20241119	140900	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2560	-20	5	-0.78	28683765	11279	59.05	2580	2580	2495	3350	1810	2580	2543.11	6.89	-437	2716	2647	2556	2487	2396	2682	2522	73	770	500	1650	5	1	14079007	360	12.25	0.82	12	0.08	209.00	3117.00	4155	20231215	-38.39	2315	20240909	10.58	3695	-30.72	20240402	2315	10.58	20240909	4155	-38.39	20231215	2315	10.58	20240909	0.95	N	203450	500	73 억	970324	N	N	N	N
69	20241119	130903	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2550	-30	5	-1.16	25164675	9899	51.82	2580	2580	2495	3350	1810	2580	2542.14	6.89	250	2716	2647	2556	2487	2396	2682	2522	73	770	500	1650	5	1	14079007	359	12.20	0.82	12	0.07	209.00	3117.00	4155	20231215	-38.63	2315	20240909	10.15	3695	-30.99	20240402	2315	10.15	20240909	4155	-38.63	20231215	2315	10.15	20240909	0.95	N	203450	500	73 억	970324	N	N	N	N
70	20241119	120853	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2520	-60	5	-2.33	25121510	9882	51.73	2580	2580	2495	3350	1810	2580	2542.15	6.89	247	2716	2647	2556	2487	2396	2682	2522	73	770	500	1650	5	1	14079007	355	12.06	0.81	12	0.07	209.00	3117.00	4155	20231215	-39.35	2315	20240909	8.86	3695	-31.80	20240402	2315	8.86	20240909	4155	-39.35	20231215	2315	8.86	20240909	0.95	N	203450	500	73 억	970324	N	N	N	N
71	20241119	110902	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2530	-50	5	-1.94	24349440	9577	50.14	2580	2580	2495	3350	1810	2580	2542.49	6.89	264	2716	2647	2556	2487	2396	2682	2522	73	770	500	1650	5	1	14079007	356	12.11	0.81	12	0.07	209.00	3117.00	4155	20231215	-39.11	2315	20240909	9.29	3695	-31.53	20240402	2315	9.29	20240909	4155	-39.11	20231215	2315	9.29	20240909	0.95	N	203450	500	73 억	970324	N	N	N	N
72	20241119	100926	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2545	-35	5	-1.36	23888950	9395	49.18	2580	2580	2495	3350	1810	2580	2542.73	6.89	265	2716	2647	2556	2487	2396	2682	2522	73	770	500	1650	5	1	14079007	358	12.18	0.82	12	0.07	209.00	3117.00	4155	20231215	-38.75	2315	20240909	9.94	3695	-31.12	20240402	2315	9.94	20240909	4155	-38.75	20231215	2315	9.94	20240909	0.95	N	203450	500	73 억	970324	N	N	N	N
73	20241119	090918	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2575	-5	5	-0.19	879770	341	1.79	2580	2580	2575	3350	1810	2580	2579.97	6.89	-50	2716	2647	2556	2487	2396	2682	2522	73	770	500	1650	5	1	14079007	363	12.32	0.83	12	0.00	209.00	3117.00	4155	20231215	-38.03	2315	20240909	11.23	3695	-30.31	20240402	2315	11.23	20240909	4155	-38.03	20231215	2315	11.23	20240909	0.95	N	203450	500	73 억	970324	N	N	N	N
74	20241118	160851	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2580	105	2	4.24	48650000	19102	82.61	2465	2625	2465	3215	1735	2475	2546.85	6.90	-995	2568	2521	2473	2426	2378	2497	2402	73	740	500	1580	5	1	14079007	363	12.34	0.83	12	0.14	209.00	3117.00	4155	20231215	-37.91	2315	20240909	11.45	3695	-30.18	20240402	2315	11.45	20240909	4155	-37.91	20231215	2315	11.45	20240909	0.97	N	203450	500	73 억	971244	N	N	N	N
75	20241118	150902	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2570	95	2	3.84	46121260	18118	78.36	2465	2625	2465	3215	1735	2475	2545.60	6.90	-1050	2568	2521	2473	2426	2378	2497	2402	73	740	500	1580	5	1	14079007	362	12.30	0.82	12	0.13	209.00	3117.00	4155	20231215	-38.15	2315	20240909	11.02	3695	-30.45	20240402	2315	11.02	20240909	4155	-38.15	20231215	2315	11.02	20240909	0.97	N	203450	500	73 억	971244	N	N	N	N
76	20241118	140904	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2535	60	2	2.42	42804250	16830	72.79	2465	2625	2465	3215	1735	2475	2543.33	6.90	-621	2568	2521	2473	2426	2378	2497	2402	73	740	500	1580	5	1	14079007	357	12.13	0.81	12	0.12	209.00	3117.00	4155	20231215	-38.99	2315	20240909	9.50	3695	-31.39	20240402	2315	9.50	20240909	4155	-38.99	20231215	2315	9.50	20240909	0.97	N	203450	500	73 억	971244	N	N	N	N
77	20241118	130900	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2580	105	2	4.24	34097050	13426	58.07	2465	2625	2465	3215	1735	2475	2539.63	6.90	-249	2568	2521	2473	2426	2378	2497	2402	73	740	500	1580	5	1	14079007	363	12.34	0.83	12	0.10	209.00	3117.00	4155	20231215	-37.91	2315	20240909	11.45	3695	-30.18	20240402	2315	11.45	20240909	4155	-37.91	20231215	2315	11.45	20240909	0.97	N	203450	500	73 억	971244	N	N	N	N
78	20241118	120902	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2570	95	2	3.84	32111525	12655	54.73	2465	2625	2465	3215	1735	2475	2537.46	6.90	-235	2568	2521	2473	2426	2378	2497	2402	73	740	500	1580	5	1	14079007	362	12.30	0.82	12	0.09	209.00	3117.00	4155	20231215	-38.15	2315	20240909	11.02	3695	-30.45	20240402	2315	11.02	20240909	4155	-38.15	20231215	2315	11.02	20240909	0.97	N	203450	500	73 억	971244	N	N	N	N
79	20241118	110903	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2590	115	2	4.65	27802735	10957	47.39	2465	2625	2465	3215	1735	2475	2537.44	6.90	-280	2568	2521	2473	2426	2378	2497	2402	73	740	500	1580	5	1	14079007	365	12.39	0.83	12	0.08	209.00	3117.00	4155	20231215	-37.67	2315	20240909	11.88	3695	-29.91	20240402	2315	11.88	20240909	4155	-37.67	20231215	2315	11.88	20240909	0.97	N	203450	500	73 억	971244	N	N	N	N
80	20241118	100851	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2570	95	2	3.84	18502965	7347	31.77	2465	2625	2465	3215	1735	2475	2518.44	6.90	-414	2568	2521	2473	2426	2378	2497	2402	73	740	500	1580	5	1	14079007	362	12.30	0.82	12	0.05	209.00	3117.00	4155	20231215	-38.15	2315	20240909	11.02	3695	-30.45	20240402	2315	11.02	20240909	4155	-38.15	20231215	2315	11.02	20240909	0.97	N	203450	500	73 억	971244	N	N	N	N
81	20241118	090851	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2475	0	3	0.00	3065860	1243	5.38	2465	2475	2465	3215	1735	2475	2466.50	6.90	-38	2568	2521	2473	2426	2378	2497	2402	73	740	500	1580	5	1	14079007	348	11.84	0.79	12	0.01	209.00	3117.00	4155	20231215	-40.43	2315	20240909	6.91	3695	-33.02	20240402	2315	6.91	20240909	4155	-40.43	20231215	2315	6.91	20240909	0.97	N	203450	500	73 억	971244	N	N	N	N
82	20241115	160922	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2475	-30	5	-1.20	54334685	22159	173.78	2505	2520	2425	3255	1755	2505	2452.04	6.90	16	2561	2532	2491	2462	2421	2547	2477	73	750	500	1600	5	1	14079007	348	11.84	0.79	12	0.16	209.00	3117.00	4155	20231215	-40.43	2315	20240909	6.91	3695	-33.02	20240402	2315	6.91	20240909	4155	-40.43	20231215	2315	6.91	20240909	0.94	N	203450	500	73 억	971554	N	N	N	N
83	20241115	150948	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2455	-50	5	-2.00	49295485	20118	157.78	2505	2520	2425	3255	1755	2505	2450.32	6.90	105	2561	2532	2491	2462	2421	2547	2477	73	750	500	1600	5	1	14079007	346	11.75	0.79	12	0.14	209.00	3117.00	4155	20231215	-40.91	2315	20240909	6.05	3695	-33.56	20240402	2315	6.05	20240909	4155	-40.91	20231215	2315	6.05	20240909	0.94	N	203450	500	73 억	971554	N	N	N	N
84	20241115	140939	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2460	-45	5	-1.80	47045030	19203	150.60	2505	2520	2425	3255	1755	2505	2449.88	6.90	-714	2561	2532	2491	2462	2421	2547	2477	73	750	500	1600	5	1	14079007	346	11.77	0.79	12	0.14	209.00	3117.00	4155	20231215	-40.79	2315	20240909	6.26	3695	-33.42	20240402	2315	6.26	20240909	4155	-40.79	20231215	2315	6.26	20240909	0.94	N	203450	500	73 억	971554	N	N	N	N
85	20241115	130939	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2465	-40	5	-1.60	25650245	10421	81.73	2505	2520	2430	3255	1755	2505	2461.40	6.90	-984	2561	2532	2491	2462	2421	2547	2477	73	750	500	1600	5	1	14079007	347	11.79	0.79	12	0.07	209.00	3117.00	4155	20231215	-40.67	2315	20240909	6.48	3695	-33.29	20240402	2315	6.48	20240909	4155	-40.67	20231215	2315	6.48	20240909	0.94	N	203450	500	73 억	971554	N	N	N	N
86	20241115	120943	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2465	-40	5	-1.60	16969925	6878	53.94	2505	2520	2430	3255	1755	2505	2467.28	6.90	-1247	2561	2532	2491	2462	2421	2547	2477	73	750	500	1600	5	1	14079007	347	11.79	0.79	12	0.05	209.00	3117.00	4155	20231215	-40.67	2315	20240909	6.48	3695	-33.29	20240402	2315	6.48	20240909	4155	-40.67	20231215	2315	6.48	20240909	0.94	N	203450	500	73 억	971554	N	N	N	N
87	20241115	110918	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2475	-30	5	-1.20	15645455	6338	49.71	2505	2520	2430	3255	1755	2505	2468.52	6.90	-827	2561	2532	2491	2462	2421	2547	2477	73	750	500	1600	5	1	14079007	348	11.84	0.79	12	0.05	209.00	3117.00	4155	20231215	-40.43	2315	20240909	6.91	3695	-33.02	20240402	2315	6.91	20240909	4155	-40.43	20231215	2315	6.91	20240909	0.94	N	203450	500	73 억	971554	N	N	N	N
88	20241115	100917	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2495	-10	5	-0.40	3785645	1524	11.95	2505	2505	2455	3255	1755	2505	2484.02	6.90	-449	2561	2532	2491	2462	2421	2547	2477	73	750	500	1600	5	1	14079007	351	11.94	0.80	12	0.01	209.00	3117.00	4155	20231215	-39.95	2315	20240909	7.78	3695	-32.48	20240402	2315	7.78	20240909	4155	-39.95	20231215	2315	7.78	20240909	0.94	N	203450	500	73 억	971554	N	N	N	N
89	20241115	090838	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2480	-25	5	-1.00	2499760	1002	7.86	2505	2505	2480	3255	1755	2505	2494.77	6.90	-410	2561	2532	2491	2462	2421	2547	2477	73	750	500	1600	5	1	14079007	349	11.87	0.80	12	0.01	209.00	3117.00	4155	20231215	-40.31	2315	20240909	7.13	3695	-32.88	20240402	2315	7.13	20240909	4155	-40.31	20231215	2315	7.13	20240909	0.94	N	203450	500	73 억	971554	N	N	N	N
90	20241114	160912	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2495	-25	5	-0.99	19823075	8009	79.38	2500	2520	2455	3275	1765	2520	2475.10	6.90	-18	2553	2536	2508	2491	2463	2542	2497	73	755	500	1610	5	1	14079007	351	11.94	0.80	12	0.06	209.00	3117.00	4155	20231215	-39.95	2315	20240909	7.78	3695	-32.48	20240402	2315	7.78	20240909	4155	-39.95	20231215	2315	7.78	20240909	0.97	N	203450	500	73 억	971583	N	N	N	N
91	20241114	150918	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2505	-15	5	-0.60	12551330	5059	50.14	2500	2520	2455	3275	1765	2520	2480.99	6.90	-379	2553	2536	2508	2491	2463	2542	2497	73	755	500	1610	5	1	14079007	353	11.99	0.80	12	0.04	209.00	3117.00	4155	20231215	-39.71	2315	20240909	8.21	3695	-32.21	20240402	2315	8.21	20240909	4155	-39.71	20231215	2315	8.21	20240909	0.97	N	203450	500	73 억	971583	N	N	N	N
92	20241114	140910	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2495	-25	5	-0.99	10808955	4359	43.20	2500	2520	2455	3275	1765	2520	2479.69	6.90	-312	2553	2536	2508	2491	2463	2542	2497	73	755	500	1610	5	1	14079007	351	11.94	0.80	12	0.03	209.00	3117.00	4155	20231215	-39.95	2315	20240909	7.78	3695	-32.48	20240402	2315	7.78	20240909	4155	-39.95	20231215	2315	7.78	20240909	0.97	N	203450	500	73 억	971583	N	N	N	N
93	20241114	130912	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2510	-10	5	-0.40	5040345	2018	20.00	2500	2520	2490	3275	1765	2520	2497.69	6.90	-317	2553	2536	2508	2491	2463	2542	2497	73	755	500	1610	5	1	14079007	353	12.01	0.81	12	0.01	209.00	3117.00	4155	20231215	-39.59	2315	20240909	8.42	3695	-32.07	20240402	2315	8.42	20240909	4155	-39.59	20231215	2315	8.42	20240909	0.97	N	203450	500	73 억	971583	N	N	N	N
94	20241114	120910	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2515	-5	5	-0.20	4786345	1916	18.99	2500	2520	2495	3275	1765	2520	2498.09	6.90	-317	2553	2536	2508	2491	2463	2542	2497	73	755	500	1610	5	1	14079007	354	12.03	0.81	12	0.01	209.00	3117.00	4155	20231215	-39.47	2315	20240909	8.64	3695	-31.94	20240402	2315	8.64	20240909	4155	-39.47	20231215	2315	8.64	20240909	0.97	N	203450	500	73 억	971583	N	N	N	N
95	20241114	110908	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2520	0	3	0.00	1315895	526	5.21	2500	2520	2495	3275	1765	2520	2501.70	6.90	-129	2553	2536	2508	2491	2463	2542	2497	73	755	500	1610	5	1	14079007	355	12.06	0.81	12	0.00	209.00	3117.00	4155	20231215	-39.35	2315	20240909	8.86	3695	-31.80	20240402	2315	8.86	20240909	4155	-39.35	20231215	2315	8.86	20240909	0.97	N	203450	500	73 억	971583	N	N	N	N
96	20241114	100929	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2520	0	3	0.00	968840	387	3.84	2500	2520	2500	3275	1765	2520	2503.46	6.90	-129	2553	2536	2508	2491	2463	2542	2497	73	755	500	1610	5	1	14079007	355	12.06	0.81	12	0.00	209.00	3117.00	4155	20231215	-39.35	2315	20240909	8.86	3695	-31.80	20240402	2315	8.86	20240909	4155	-39.35	20231215	2315	8.86	20240909	0.97	N	203450	500	73 억	971583	N	N	N	N
97	20241114	090904	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2520	0	3	0.00	0	0	0.00	0	0	0	3275	1765	2520	0.00	6.90	0	2553	2536	2508	2491	2463	2542	2497	73	755	500	1610	5	1	14079007	355	12.06	0.81	12	0.00	209.00	3117.00	4155	20231215	-39.35	2315	20240909	8.86	3695	-31.80	20240402	2315	8.86	20240909	4155	-39.35	20231215	2315	8.86	20240909	0.97	N	203450	500	73 억	971583	N	N	N	N
98	20241113	160551	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2520	-40	5	-1.56	25150915	10090	37.59	2520	2525	2480	3325	1795	2560	2492.66	6.90	-62	2650	2605	2540	2495	2430	2615	2505	73	765	500	1630	5	1	14079007	355	12.06	0.81	12	0.07	209.00	3117.00	4155	20231215	-39.35	2315	20240909	8.86	3695	-31.80	20240402	2315	8.86	20240909	4155	-39.35	20231215	2315	8.86	20240909	0.98	N	203450	500	73 억	971553	N	N	N	N
99	20241113	150620	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2505	-55	5	-2.15	23503705	9433	35.14	2520	2525	2480	3325	1795	2560	2491.65	6.90	204	2650	2605	2540	2495	2430	2615	2505	73	765	500	1630	5	1	14079007	353	11.99	0.80	12	0.07	209.00	3117.00	4155	20231215	-39.71	2315	20240909	8.21	3695	-32.21	20240402	2315	8.21	20240909	4155	-39.71	20231215	2315	8.21	20240909	0.98	N	203450	500	73 억	971553	N	N	N	N
100	20241113	140616	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2510	-50	5	-1.95	20725755	8318	30.99	2520	2525	2480	3325	1795	2560	2491.68	6.90	204	2650	2605	2540	2495	2430	2615	2505	73	765	500	1630	5	1	14079007	353	12.01	0.81	12	0.06	209.00	3117.00	4155	20231215	-39.59	2315	20240909	8.42	3695	-32.07	20240402	2315	8.42	20240909	4155	-39.59	20231215	2315	8.42	20240909	0.98	N	203450	500	73 억	971553	N	N	N	N
101	20241113	130616	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2510	-50	5	-1.95	19986120	8022	29.88	2520	2525	2480	3325	1795	2560	2491.41	6.90	239	2650	2605	2540	2495	2430	2615	2505	73	765	500	1630	5	1	14079007	353	12.01	0.81	12	0.06	209.00	3117.00	4155	20231215	-39.59	2315	20240909	8.42	3695	-32.07	20240402	2315	8.42	20240909	4155	-39.59	20231215	2315	8.42	20240909	0.98	N	203450	500	73 억	971553	N	N	N	N
102	20241113	120612	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2515	-45	5	-1.76	19001815	7627	28.41	2520	2525	2480	3325	1795	2560	2491.39	6.90	239	2650	2605	2540	2495	2430	2615	2505	73	765	500	1630	5	1	14079007	354	12.03	0.81	12	0.05	209.00	3117.00	4155	20231215	-39.47	2315	20240909	8.64	3695	-31.94	20240402	2315	8.64	20240909	4155	-39.47	20231215	2315	8.64	20240909	0.98	N	203450	500	73 억	971553	N	N	N	N
103	20241113	110610	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2515	-45	5	-1.76	18996785	7625	28.40	2520	2525	2480	3325	1795	2560	2491.38	6.90	239	2650	2605	2540	2495	2430	2615	2505	73	765	500	1630	5	1	14079007	354	12.03	0.81	12	0.05	209.00	3117.00	4155	20231215	-39.47	2315	20240909	8.64	3695	-31.94	20240402	2315	8.64	20240909	4155	-39.47	20231215	2315	8.64	20240909	0.98	N	203450	500	73 억	971553	N	N	N	N
104	20241113	100611	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2515	-45	5	-1.76	4770385	1903	7.09	2520	2525	2500	3325	1795	2560	2506.77	6.90	226	2650	2605	2540	2495	2430	2615	2505	73	765	500	1630	5	1	14079007	354	12.03	0.81	12	0.01	209.00	3117.00	4155	20231215	-39.47	2315	20240909	8.64	3695	-31.94	20240402	2315	8.64	20240909	4155	-39.47	20231215	2315	8.64	20240909	0.98	N	203450	500	73 억	971553	N	N	N	N
105	20241113	090602	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2520	-40	5	-1.56	1163320	462	1.72	2520	2520	2500	3325	1795	2560	2518.01	6.90	241	2650	2605	2540	2495	2430	2615	2505	73	765	500	1630	5	1	14079007	355	12.06	0.81	12	0.00	209.00	3117.00	4155	20231215	-39.35	2315	20240909	8.86	3695	-31.80	20240402	2315	8.86	20240909	4155	-39.35	20231215	2315	8.86	20240909	0.98	N	203450	500	73 억	971553	N	N	N	N
106	20241112	160839	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2560	-30	5	-1.16	67204870	26845	234.54	2560	2585	2475	3365	1815	2590	2503.44	6.90	-1365	2716	2652	2601	2537	2486	2627	2512	73	775	500	1650	5	1	14079007	360	12.25	0.82	12	0.19	209.00	3117.00	4155	20231215	-38.39	2315	20240909	10.58	3695	-30.72	20240402	2315	10.58	20240909	4155	-38.39	20231215	2315	10.58	20240909	1.03	N	203450	500	73 억	972119	N	N	N	N
107	20241112	150847	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2500	-90	5	-3.47	60235715	24076	210.34	2560	2585	2480	3365	1815	2590	2501.90	6.90	-1223	2716	2652	2601	2537	2486	2627	2512	73	775	500	1650	5	1	14079007	352	11.96	0.80	12	0.17	209.00	3117.00	4155	20231215	-39.83	2315	20240909	7.99	3695	-32.34	20240402	2315	7.99	20240909	4155	-39.83	20231215	2315	7.99	20240909	1.03	N	203450	500	73 억	972119	N	N	N	N
108	20241112	140850	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2510	-80	5	-3.09	40046575	15979	139.60	2560	2585	2480	3365	1815	2590	2506.20	6.90	-693	2716	2652	2601	2537	2486	2627	2512	73	775	500	1650	5	1	14079007	353	12.01	0.81	12	0.11	209.00	3117.00	4155	20231215	-39.59	2315	20240909	8.42	3695	-32.07	20240402	2315	8.42	20240909	4155	-39.59	20231215	2315	8.42	20240909	1.03	N	203450	500	73 억	972119	N	N	N	N
109	20241112	130849	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2510	-80	5	-3.09	27521455	10946	95.63	2560	2585	2485	3365	1815	2590	2514.29	6.90	-553	2716	2652	2601	2537	2486	2627	2512	73	775	500	1650	5	1	14079007	353	12.01	0.81	12	0.08	209.00	3117.00	4155	20231215	-39.59	2315	20240909	8.42	3695	-32.07	20240402	2315	8.42	20240909	4155	-39.59	20231215	2315	8.42	20240909	1.03	N	203450	500	73 억	972119	N	N	N	N
110	20241112	120848	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2515	-75	5	-2.90	19834090	7865	68.71	2560	2585	2485	3365	1815	2590	2521.82	6.90	-713	2716	2652	2601	2537	2486	2627	2512	73	775	500	1650	5	1	14079007	354	12.03	0.81	12	0.06	209.00	3117.00	4155	20231215	-39.47	2315	20240909	8.64	3695	-31.94	20240402	2315	8.64	20240909	4155	-39.47	20231215	2315	8.64	20240909	1.03	N	203450	500	73 억	972119	N	N	N	N
111	20241112	110846	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2540	-50	5	-1.93	16833295	6672	58.29	2560	2585	2485	3365	1815	2590	2522.98	6.90	-695	2716	2652	2601	2537	2486	2627	2512	73	775	500	1650	5	1	14079007	358	12.15	0.81	12	0.05	209.00	3117.00	4155	20231215	-38.87	2315	20240909	9.72	3695	-31.26	20240402	2315	9.72	20240909	4155	-38.87	20231215	2315	9.72	20240909	1.03	N	203450	500	73 억	972119	N	N	N	N
112	20241112	100844	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2520	-70	5	-2.70	12128485	4809	42.01	2560	2585	2485	3365	1815	2590	2522.04	6.90	-484	2716	2652	2601	2537	2486	2627	2512	73	775	500	1650	5	1	14079007	355	12.06	0.81	12	0.03	209.00	3117.00	4155	20231215	-39.35	2315	20240909	8.86	3695	-31.80	20240402	2315	8.86	20240909	4155	-39.35	20231215	2315	8.86	20240909	1.03	N	203450	500	73 억	972119	N	N	N	N
113	20241112	090843	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2585	-5	5	-0.19	216150	84	0.73	2560	2585	2560	3365	1815	2590	2573.21	6.90	-30	2716	2652	2601	2537	2486	2627	2512	73	775	500	1650	5	1	14079007	364	12.37	0.83	12	0.00	209.00	3117.00	4155	20231215	-37.79	2315	20240909	11.66	3695	-30.04	20240402	2315	11.66	20240909	4155	-37.79	20231215	2315	11.66	20240909	1.03	N	203450	500	73 억	972119	N	N	N	N
114	20241111	160837	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2590	-45	5	-1.71	29171675	11294	53.24	2650	2665	2550	3425	1845	2635	2582.94	6.92	-1967	2681	2657	2611	2587	2541	2670	2600	73	790	500	1680	5	1	14079007	365	12.39	0.83	12	0.08	209.00	3117.00	4155	20231215	-37.67	2315	20240909	11.88	3695	-29.91	20240402	2315	11.88	20240909	4155	-37.67	20231215	2315	11.88	20240909	1.03	N	203450	500	73 억	973937	N	N	N	N
115	20241111	150901	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2570	-65	5	-2.47	24570415	9509	44.83	2650	2665	2550	3425	1845	2635	2583.91	6.92	-1832	2681	2657	2611	2587	2541	2670	2600	73	790	500	1680	5	1	14079007	362	12.30	0.82	12	0.07	209.00	3117.00	4155	20231215	-38.15	2315	20240909	11.02	3695	-30.45	20240402	2315	11.02	20240909	4155	-38.15	20231215	2315	11.02	20240909	1.03	N	203450	500	73 억	973937	N	N	N	N
116	20241111	140850	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2580	-55	5	-2.09	19083915	7365	34.72	2650	2665	2565	3425	1845	2635	2591.16	6.92	-1493	2681	2657	2611	2587	2541	2670	2600	73	790	500	1680	5	1	14079007	363	12.34	0.83	12	0.05	209.00	3117.00	4155	20231215	-37.91	2315	20240909	11.45	3695	-30.18	20240402	2315	11.45	20240909	4155	-37.91	20231215	2315	11.45	20240909	1.03	N	203450	500	73 억	973937	N	N	N	N
117	20241111	130847	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2585	-50	5	-1.90	16810265	6479	30.54	2650	2665	2570	3425	1845	2635	2594.58	6.92	-1466	2681	2657	2611	2587	2541	2670	2600	73	790	500	1680	5	1	14079007	364	12.37	0.83	12	0.05	209.00	3117.00	4155	20231215	-37.79	2315	20240909	11.66	3695	-30.04	20240402	2315	11.66	20240909	4155	-37.79	20231215	2315	11.66	20240909	1.03	N	203450	500	73 억	973937	N	N	N	N
118	20241111	120844	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2590	-45	5	-1.71	16173745	6232	29.38	2650	2665	2570	3425	1845	2635	2595.27	6.92	-1295	2681	2657	2611	2587	2541	2670	2600	73	790	500	1680	5	1	14079007	365	12.39	0.83	12	0.04	209.00	3117.00	4155	20231215	-37.67	2315	20240909	11.88	3695	-29.91	20240402	2315	11.88	20240909	4155	-37.67	20231215	2315	11.88	20240909	1.03	N	203450	500	73 억	973937	N	N	N	N
119	20241111	110842	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2595	-40	5	-1.52	15775155	6078	28.65	2650	2665	2570	3425	1845	2635	2595.45	6.92	-1159	2681	2657	2611	2587	2541	2670	2600	73	790	500	1680	5	1	14079007	365	12.42	0.83	12	0.04	209.00	3117.00	4155	20231215	-37.55	2315	20240909	12.10	3695	-29.77	20240402	2315	12.10	20240909	4155	-37.55	20231215	2315	12.10	20240909	1.03	N	203450	500	73 억	973937	N	N	N	N
120	20241111	100837	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2595	-40	5	-1.52	10431265	4008	18.89	2650	2665	2585	3425	1845	2635	2602.61	6.92	-915	2681	2657	2611	2587	2541	2670	2600	73	790	500	1680	5	1	14079007	365	12.42	0.83	12	0.03	209.00	3117.00	4155	20231215	-37.55	2315	20240909	12.10	3695	-29.77	20240402	2315	12.10	20240909	4155	-37.55	20231215	2315	12.10	20240909	1.03	N	203450	500	73 억	973937	N	N	N	N
121	20241111	090834	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2655	20	2	0.76	2352050	889	4.19	2650	2665	2615	3425	1845	2635	2645.73	6.92	-79	2681	2657	2611	2587	2541	2670	2600	73	790	500	1680	5	1	14079007	374	12.70	0.85	12	0.01	209.00	3117.00	4155	20231215	-36.10	2315	20240909	14.69	3695	-28.15	20240402	2315	14.69	20240909	4155	-36.10	20231215	2315	14.69	20240909	1.03	N	203450	500	73 억	973937	N	N	N	N
122	20241108	160829	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2635	-5	5	-0.19	55007700	21202	738.23	2565	2635	2565	3430	1850	2640	2594.46	6.90	-286	2686	2662	2626	2602	2566	2675	2615	73	790	500	1680	5	1	14079007	371	12.61	0.85	12	0.15	209.00	3117.00	4155	20231215	-36.58	2315	20240909	13.82	3695	-28.69	20240402	2315	13.82	20240909	4155	-36.58	20231215	2315	13.82	20240909	1.03	N	203450	500	73 억	971789	N	N	N	N
123	20241108	150838	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2615	-25	5	-0.95	52258070	20155	701.78	2565	2635	2565	3430	1850	2640	2592.81	6.90	-269	2686	2662	2626	2602	2566	2675	2615	73	790	500	1680	5	1	14079007	368	12.51	0.84	12	0.14	209.00	3117.00	4155	20231215	-37.06	2315	20240909	12.96	3695	-29.23	20240402	2315	12.96	20240909	4155	-37.06	20231215	2315	12.96	20240909	1.03	N	203450	500	73 억	971789	N	N	N	N
124	20241108	140836	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2615	-25	5	-0.95	45196730	17443	607.35	2565	2635	2565	3430	1850	2640	2591.11	6.90	-171	2686	2662	2626	2602	2566	2675	2615	73	790	500	1680	5	1	14079007	368	12.51	0.84	12	0.12	209.00	3117.00	4155	20231215	-37.06	2315	20240909	12.96	3695	-29.23	20240402	2315	12.96	20240909	4155	-37.06	20231215	2315	12.96	20240909	1.03	N	203450	500	73 억	971789	N	N	N	N
125	20241108	130839	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2610	-30	5	-1.14	42545105	16427	571.97	2565	2635	2565	3430	1850	2640	2589.95	6.90	807	2686	2662	2626	2602	2566	2675	2615	73	790	500	1680	5	1	14079007	367	12.49	0.84	12	0.12	209.00	3117.00	4155	20231215	-37.18	2315	20240909	12.74	3695	-29.36	20240402	2315	12.74	20240909	4155	-37.18	20231215	2315	12.74	20240909	1.03	N	203450	500	73 억	971789	N	N	N	N
126	20241108	120837	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2610	-30	5	-1.14	35859285	13863	482.70	2565	2635	2565	3430	1850	2640	2586.69	6.90	1906	2686	2662	2626	2602	2566	2675	2615	73	790	500	1680	5	1	14079007	367	12.49	0.84	12	0.10	209.00	3117.00	4155	20231215	-37.18	2315	20240909	12.74	3695	-29.36	20240402	2315	12.74	20240909	4155	-37.18	20231215	2315	12.74	20240909	1.03	N	203450	500	73 억	971789	N	N	N	N
127	20241108	110836	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2620	-20	5	-0.76	34854215	13478	469.29	2565	2635	2565	3430	1850	2640	2586.01	6.90	1906	2686	2662	2626	2602	2566	2675	2615	73	790	500	1680	5	1	14079007	369	12.54	0.84	12	0.10	209.00	3117.00	4155	20231215	-36.94	2315	20240909	13.17	3695	-29.09	20240402	2315	13.17	20240909	4155	-36.94	20231215	2315	13.17	20240909	1.03	N	203450	500	73 억	971789	N	N	N	N
128	20241108	100846	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2635	-5	5	-0.19	31739025	12287	427.82	2565	2635	2565	3430	1850	2640	2583.14	6.90	1541	2686	2662	2626	2602	2566	2675	2615	73	790	500	1680	5	1	14079007	371	12.61	0.85	12	0.09	209.00	3117.00	4155	20231215	-36.58	2315	20240909	13.82	3695	-28.69	20240402	2315	13.82	20240909	4155	-36.58	20231215	2315	13.82	20240909	1.03	N	203450	500	73 억	971789	N	N	N	N
129	20241108	090830	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2610	-30	5	-1.14	24418280	9492	330.50	2565	2620	2565	3430	1850	2640	2572.51	6.90	1067	2686	2662	2626	2602	2566	2675	2615	73	790	500	1680	5	1	14079007	367	12.49	0.84	12	0.07	209.00	3117.00	4155	20231215	-37.18	2315	20240909	12.74	3695	-29.36	20240402	2315	12.74	20240909	4155	-37.18	20231215	2315	12.74	20240909	1.03	N	203450	500	73 억	971789	N	N	N	N
130	20241107	160830	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2640	0	3	0.00	7537475	2872	20.33	2615	2650	2590	3430	1850	2640	2624.47	6.90	-308	2666	2652	2626	2612	2586	2660	2620	73	790	500	1680	5	1	14079007	372	12.63	0.85	12	0.02	209.00	3117.00	4155	20231215	-36.46	2315	20240909	14.04	3695	-28.55	20240402	2315	14.04	20240909	4155	-36.46	20231215	2315	14.04	20240909	1.04	N	203450	500	73 억	972152	N	N	N	N
131	20241107	150835	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2630	-10	5	-0.38	5272215	2012	14.25	2615	2650	2590	3430	1850	2640	2620.39	6.90	80	2666	2652	2626	2612	2586	2660	2620	73	790	500	1680	5	1	14079007	370	12.58	0.84	12	0.01	209.00	3117.00	4155	20231215	-36.70	2315	20240909	13.61	3695	-28.82	20240402	2315	13.61	20240909	4155	-36.70	20231215	2315	13.61	20240909	1.04	N	203450	500	73 억	972152	N	N	N	N
132	20241107	140837	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2635	-5	5	-0.19	5248505	2003	14.18	2615	2650	2590	3430	1850	2640	2620.32	6.90	88	2666	2652	2626	2612	2586	2660	2620	73	790	500	1680	5	1	14079007	371	12.61	0.85	12	0.01	209.00	3117.00	4155	20231215	-36.58	2315	20240909	13.82	3695	-28.69	20240402	2315	13.82	20240909	4155	-36.58	20231215	2315	13.82	20240909	1.04	N	203450	500	73 억	972152	N	N	N	N
133	20241107	130838	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2640	0	3	0.00	5185265	1979	14.01	2615	2650	2590	3430	1850	2640	2620.14	6.90	112	2666	2652	2626	2612	2586	2660	2620	73	790	500	1680	5	1	14079007	372	12.63	0.85	12	0.01	209.00	3117.00	4155	20231215	-36.46	2315	20240909	14.04	3695	-28.55	20240402	2315	14.04	20240909	4155	-36.46	20231215	2315	14.04	20240909	1.04	N	203450	500	73 억	972152	N	N	N	N
134	20241107	120834	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2635	-5	5	-0.19	4458290	1702	12.05	2615	2650	2590	3430	1850	2640	2619.44	6.90	116	2666	2652	2626	2612	2586	2660	2620	73	790	500	1680	5	1	14079007	371	12.61	0.85	12	0.01	209.00	3117.00	4155	20231215	-36.58	2315	20240909	13.82	3695	-28.69	20240402	2315	13.82	20240909	4155	-36.58	20231215	2315	13.82	20240909	1.04	N	203450	500	73 억	972152	N	N	N	N
135	20241107	110831	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2620	-20	5	-0.76	4261755	1627	11.52	2615	2650	2590	3430	1850	2640	2619.39	6.90	138	2666	2652	2626	2612	2586	2660	2620	73	790	500	1680	5	1	14079007	369	12.54	0.84	12	0.01	209.00	3117.00	4155	20231215	-36.94	2315	20240909	13.17	3695	-29.09	20240402	2315	13.17	20240909	4155	-36.94	20231215	2315	13.17	20240909	1.04	N	203450	500	73 억	972152	N	N	N	N
136	20241107	100832	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2620	-20	5	-0.76	4136045	1579	11.18	2615	2650	2590	3430	1850	2640	2619.41	6.90	138	2666	2652	2626	2612	2586	2660	2620	73	790	500	1680	5	1	14079007	369	12.54	0.84	12	0.01	209.00	3117.00	4155	20231215	-36.94	2315	20240909	13.17	3695	-29.09	20240402	2315	13.17	20240909	4155	-36.94	20231215	2315	13.17	20240909	1.04	N	203450	500	73 억	972152	N	N	N	N
137	20241107	090831	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2645	5	2	0.19	1848335	705	4.99	2615	2650	2615	3430	1850	2640	2621.75	6.90	128	2666	2652	2626	2612	2586	2660	2620	73	790	500	1680	5	1	14079007	372	12.66	0.85	12	0.01	209.00	3117.00	4155	20231215	-36.34	2315	20240909	14.25	3695	-28.42	20240402	2315	14.25	20240909	4155	-36.34	20231215	2315	14.25	20240909	1.04	N	203450	500	73 억	972152	N	N	N	N
138	20241106	160839	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2640	40	2	1.54	36083800	13819	85.02	2615	2640	2600	3380	1820	2600	2611.16	6.91	-489	2663	2631	2593	2561	2523	2647	2577	73	780	500	1660	5	1	14079007	372	12.63	0.85	12	0.10	209.00	3117.00	4155	20231215	-36.46	2315	20240909	14.04	3695	-28.55	20240402	2315	14.04	20240909	4155	-36.46	20231215	2315	14.04	20240909	1.05	N	203450	500	73 억	972641	N	N	N	N
139	20241106	150905	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2640	40	2	1.54	35268040	13510	83.12	2615	2640	2600	3380	1820	2600	2610.51	6.91	-333	2663	2631	2593	2561	2523	2647	2577	73	780	500	1660	5	1	14079007	372	12.63	0.85	12	0.10	209.00	3117.00	4155	20231215	-36.46	2315	20240909	14.04	3695	-28.55	20240402	2315	14.04	20240909	4155	-36.46	20231215	2315	14.04	20240909	1.05	N	203450	500	73 억	972641	N	N	N	N
140	20241106	140856	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2615	15	2	0.58	30383590	11645	71.64	2615	2620	2600	3380	1820	2600	2609.15	6.91	-425	2663	2631	2593	2561	2523	2647	2577	73	780	500	1660	5	1	14079007	368	12.51	0.84	12	0.08	209.00	3117.00	4155	20231215	-37.06	2315	20240909	12.96	3695	-29.23	20240402	2315	12.96	20240909	4155	-37.06	20231215	2315	12.96	20240909	1.05	N	203450	500	73 억	972641	N	N	N	N
141	20241106	130907	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2605	5	2	0.19	23719615	9094	55.95	2615	2620	2600	3380	1820	2600	2608.27	6.91	-423	2663	2631	2593	2561	2523	2647	2577	73	780	500	1660	5	1	14079007	367	12.46	0.84	12	0.06	209.00	3117.00	4155	20231215	-37.30	2315	20240909	12.53	3695	-29.50	20240402	2315	12.53	20240909	4155	-37.30	20231215	2315	12.53	20240909	1.05	N	203450	500	73 억	972641	N	N	N	N
142	20241106	120838	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2605	5	2	0.19	19517545	7479	46.01	2615	2620	2605	3380	1820	2600	2609.65	6.91	-423	2663	2631	2593	2561	2523	2647	2577	73	780	500	1660	5	1	14079007	367	12.46	0.84	12	0.05	209.00	3117.00	4155	20231215	-37.30	2315	20240909	12.53	3695	-29.50	20240402	2315	12.53	20240909	4155	-37.30	20231215	2315	12.53	20240909	1.05	N	203450	500	73 억	972641	N	N	N	N
143	20241106	110840	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2610	10	2	0.38	11016570	4216	25.94	2615	2620	2610	3380	1820	2600	2613.04	6.91	-589	2663	2631	2593	2561	2523	2647	2577	73	780	500	1660	5	1	14079007	367	12.49	0.84	12	0.03	209.00	3117.00	4155	20231215	-37.18	2315	20240909	12.74	3695	-29.36	20240402	2315	12.74	20240909	4155	-37.18	20231215	2315	12.74	20240909	1.05	N	203450	500	73 억	972641	N	N	N	N
144	20241106	100848	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2615	15	2	0.58	10987855	4205	25.87	2615	2620	2610	3380	1820	2600	2613.05	6.91	-589	2663	2631	2593	2561	2523	2647	2577	73	780	500	1660	5	1	14079007	368	12.51	0.84	12	0.03	209.00	3117.00	4155	20231215	-37.06	2315	20240909	12.96	3695	-29.23	20240402	2315	12.96	20240909	4155	-37.06	20231215	2315	12.96	20240909	1.05	N	203450	500	73 억	972641	N	N	N	N
145	20241106	090840	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2610	10	2	0.38	4553240	1741	10.71	2615	2620	2610	3380	1820	2600	2615.30	6.91	-115	2663	2631	2593	2561	2523	2647	2577	73	780	500	1660	5	1	14079007	367	12.49	0.84	12	0.01	209.00	3117.00	4155	20231215	-37.18	2315	20240909	12.74	3695	-29.36	20240402	2315	12.74	20240909	4155	-37.18	20231215	2315	12.74	20240909	1.05	N	203450	500	73 억	972641	N	N	N	N
146	20241105	160816	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2600	15	2	0.58	41939820	16254	117.38	2555	2625	2555	3360	1810	2585	2580.28	6.88	3699	2655	2620	2600	2565	2545	2612	2557	73	775	500	1650	5	1	14079007	366	12.44	0.83	12	0.12	209.00	3117.00	4155	20231215	-37.42	2315	20240909	12.31	3695	-29.63	20240402	2315	12.31	20240909	4155	-37.42	20231215	2315	12.31	20240909	1.04	N	203450	500	73 억	969214	N	N	N	N
147	20241105	150833	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2600	15	2	0.58	39742885	15409	111.28	2555	2625	2555	3360	1810	2585	2579.20	6.88	4112	2655	2620	2600	2565	2545	2612	2557	73	775	500	1650	5	1	14079007	366	12.44	0.83	12	0.11	209.00	3117.00	4155	20231215	-37.42	2315	20240909	12.31	3695	-29.63	20240402	2315	12.31	20240909	4155	-37.42	20231215	2315	12.31	20240909	1.04	N	203450	500	73 억	969214	N	N	N	N
148	20241105	140828	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2600	15	2	0.58	39417885	15284	110.38	2555	2625	2555	3360	1810	2585	2579.03	6.88	4112	2655	2620	2600	2565	2545	2612	2557	73	775	500	1650	5	1	14079007	366	12.44	0.83	12	0.11	209.00	3117.00	4155	20231215	-37.42	2315	20240909	12.31	3695	-29.63	20240402	2315	12.31	20240909	4155	-37.42	20231215	2315	12.31	20240909	1.04	N	203450	500	73 억	969214	N	N	N	N
149	20241105	130834	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2600	15	2	0.58	33903285	13163	95.06	2555	2625	2555	3360	1810	2585	2575.65	6.88	4492	2655	2620	2600	2565	2545	2612	2557	73	775	500	1650	5	1	14079007	366	12.44	0.83	12	0.09	209.00	3117.00	4155	20231215	-37.42	2315	20240909	12.31	3695	-29.63	20240402	2315	12.31	20240909	4155	-37.42	20231215	2315	12.31	20240909	1.04	N	203450	500	73 억	969214	N	N	N	N
150	20241105	120826	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2585	0	3	0.00	31433060	12208	88.16	2555	2625	2555	3360	1810	2585	2574.79	6.88	4284	2655	2620	2600	2565	2545	2612	2557	73	775	500	1650	5	1	14079007	364	12.37	0.83	12	0.09	209.00	3117.00	4155	20231215	-37.79	2315	20240909	11.66	3695	-30.04	20240402	2315	11.66	20240909	4155	-37.79	20231215	2315	11.66	20240909	1.04	N	203450	500	73 억	969214	N	N	N	N
151	20241105	110815	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2585	0	3	0.00	26425255	10266	74.14	2555	2625	2555	3360	1810	2585	2574.06	6.88	3769	2655	2620	2600	2565	2545	2612	2557	73	775	500	1650	5	1	14079007	364	12.37	0.83	12	0.07	209.00	3117.00	4155	20231215	-37.79	2315	20240909	11.66	3695	-30.04	20240402	2315	11.66	20240909	4155	-37.79	20231215	2315	11.66	20240909	1.04	N	203450	500	73 억	969214	N	N	N	N
152	20241105	100823	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2595	10	2	0.39	22055565	8571	61.90	2555	2625	2555	3360	1810	2585	2573.28	6.88	3448	2655	2620	2600	2565	2545	2612	2557	73	775	500	1650	5	1	14079007	365	12.42	0.83	12	0.06	209.00	3117.00	4155	20231215	-37.55	2315	20240909	12.10	3695	-29.77	20240402	2315	12.10	20240909	4155	-37.55	20231215	2315	12.10	20240909	1.04	N	203450	500	73 억	969214	N	N	N	N
153	20241105	090820	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2615	30	2	1.16	18303950	7128	51.48	2555	2625	2555	3360	1810	2585	2567.89	6.88	3435	2655	2620	2600	2565	2545	2612	2557	73	775	500	1650	5	1	14079007	368	12.51	0.84	12	0.05	209.00	3117.00	4155	20231215	-37.06	2315	20240909	12.96	3695	-29.23	20240402	2315	12.96	20240909	4155	-37.06	20231215	2315	12.96	20240909	1.04	N	203450	500	73 억	969214	N	N	N	N
154	20241104	160816	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2585	-35	5	-1.34	35933105	13847	114.64	2585	2635	2580	3405	1835	2620	2595.01	6.89	-1248	2656	2637	2606	2587	2556	2645	2595	73	785	500	1670	5	1	14079007	364	12.37	0.83	12	0.10	209.00	3117.00	4155	20231215	-37.79	2315	20240909	11.66	3695	-30.04	20240402	2315	11.66	20240909	4155	-37.79	20231215	2315	11.66	20240909	1.04	N	203450	500	73 억	969793	N	N	N	N
155	20241104	150830	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2620	0	3	0.00	23704145	9123	75.53	2585	2635	2580	3405	1835	2620	2598.28	6.89	-1431	2656	2637	2606	2587	2556	2645	2595	73	785	500	1670	5	1	14079007	369	12.54	0.84	12	0.06	209.00	3117.00	4155	20231215	-36.94	2315	20240909	13.17	3695	-29.09	20240402	2315	13.17	20240909	4155	-36.94	20231215	2315	13.17	20240909	1.04	N	203450	500	73 억	969793	N	N	N	N
156	20241104	140817	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2620	0	3	0.00	19178720	7385	61.14	2585	2635	2580	3405	1835	2620	2596.98	6.89	-993	2656	2637	2606	2587	2556	2645	2595	73	785	500	1670	5	1	14079007	369	12.54	0.84	12	0.05	209.00	3117.00	4155	20231215	-36.94	2315	20240909	13.17	3695	-29.09	20240402	2315	13.17	20240909	4155	-36.94	20231215	2315	13.17	20240909	1.04	N	203450	500	73 억	969793	N	N	N	N
157	20241104	130758	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2620	0	3	0.00	19160405	7378	61.08	2585	2635	2580	3405	1835	2620	2596.96	6.89	-991	2656	2637	2606	2587	2556	2645	2595	73	785	500	1670	5	1	14079007	369	12.54	0.84	12	0.05	209.00	3117.00	4155	20231215	-36.94	2315	20240909	13.17	3695	-29.09	20240402	2315	13.17	20240909	4155	-36.94	20231215	2315	13.17	20240909	1.04	N	203450	500	73 억	969793	N	N	N	N
158	20241104	120806	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2620	0	3	0.00	18518075	7131	59.04	2585	2635	2580	3405	1835	2620	2596.84	6.89	-987	2656	2637	2606	2587	2556	2645	2595	73	785	500	1670	5	1	14079007	369	12.54	0.84	12	0.05	209.00	3117.00	4155	20231215	-36.94	2315	20240909	13.17	3695	-29.09	20240402	2315	13.17	20240909	4155	-36.94	20231215	2315	13.17	20240909	1.04	N	203450	500	73 억	969793	N	N	N	N
159	20241104	110759	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2625	5	2	0.19	17024675	6561	54.32	2585	2635	2580	3405	1835	2620	2594.83	6.89	-817	2656	2637	2606	2587	2556	2645	2595	73	785	500	1670	5	1	14079007	370	12.56	0.84	12	0.05	209.00	3117.00	4155	20231215	-36.82	2315	20240909	13.39	3695	-28.96	20240402	2315	13.39	20240909	4155	-36.82	20231215	2315	13.39	20240909	1.04	N	203450	500	73 억	969793	N	N	N	N
160	20241104	100751	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2630	10	2	0.38	11322355	4373	36.20	2585	2635	2580	3405	1835	2620	2589.15	6.89	-45	2656	2637	2606	2587	2556	2645	2595	73	785	500	1670	5	1	14079007	370	12.58	0.84	12	0.03	209.00	3117.00	4155	20231215	-36.70	2315	20240909	13.61	3695	-28.82	20240402	2315	13.61	20240909	4155	-36.70	20231215	2315	13.61	20240909	1.04	N	203450	500	73 억	969793	N	N	N	N
161	20241104	090802	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2590	-30	5	-1.15	6428310	2487	20.59	2585	2595	2580	3405	1835	2620	2584.76	6.89	42	2656	2637	2606	2587	2556	2645	2595	73	785	500	1670	5	1	14079007	365	12.39	0.83	12	0.02	209.00	3117.00	4155	20231215	-37.67	2315	20240909	11.88	3695	-29.91	20240402	2315	11.88	20240909	4155	-37.67	20231215	2315	11.88	20240909	1.04	N	203450	500	73 억	969793	N	N	N	N
162	20241101	160735	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2620	0	3	0.00	31361360	12079	35.21	2620	2625	2575	3405	1835	2620	2596.35	6.89	1139	2670	2645	2595	2570	2520	2657	2582	73	785	500	1670	5	1	14079007	369	12.54	0.84	12	0.09	209.00	3117.00	4155	20231215	-36.94	2315	20240909	13.17	3695	-29.09	20240402	2315	13.17	20240909	4155	-36.94	20231215	2315	13.17	20240909	1.03	N	203450	500	73 억	969975	N	N	N	N
163	20241101	150752	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2620	0	3	0.00	29077125	11203	32.65	2620	2620	2575	3405	1835	2620	2595.48	6.89	1045	2670	2645	2595	2570	2520	2657	2582	73	785	500	1670	5	1	14079007	369	12.54	0.84	12	0.08	209.00	3117.00	4155	20231215	-36.94	2315	20240909	13.17	3695	-29.09	20240402	2315	13.17	20240909	4155	-36.94	20231215	2315	13.17	20240909	1.03	N	203450	500	73 억	969975	N	N	N	N
164	20241101	140726	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2595	-25	5	-0.95	11812665	4571	13.32	2620	2620	2575	3405	1835	2620	2584.26	6.89	-447	2670	2645	2595	2570	2520	2657	2582	73	785	500	1670	5	1	14079007	365	12.42	0.83	12	0.03	209.00	3117.00	4155	20231215	-37.55	2315	20240909	12.10	3695	-29.77	20240402	2315	12.10	20240909	4155	-37.55	20231215	2315	12.10	20240909	1.03	N	203450	500	73 억	969975	N	N	N	N
165	20241101	130903	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2580	-40	5	-1.53	7270915	2813	8.20	2620	2620	2575	3405	1835	2620	2584.75	6.89	-194	2670	2645	2595	2570	2520	2657	2582	73	785	500	1670	5	1	14079007	363	12.34	0.83	12	0.02	209.00	3117.00	4155	20231215	-37.91	2315	20240909	11.45	3695	-30.18	20240402	2315	11.45	20240909	4155	-37.91	20231215	2315	11.45	20240909	1.03	N	203450	500	73 억	969975	N	N	N	N
166	20241101	120904	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2595	-25	5	-0.95	5008030	1936	5.64	2620	2620	2575	3405	1835	2620	2586.79	6.89	-246	2670	2645	2595	2570	2520	2657	2582	73	785	500	1670	5	1	14079007	365	12.42	0.83	12	0.01	209.00	3117.00	4155	20231215	-37.55	2315	20240909	12.10	3695	-29.77	20240402	2315	12.10	20240909	4155	-37.55	20231215	2315	12.10	20240909	1.03	N	203450	500	73 억	969975	N	N	N	N
167	20241101	110900	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2585	-35	5	-1.34	3818085	1475	4.30	2620	2620	2575	3405	1835	2620	2588.53	6.89	-194	2670	2645	2595	2570	2520	2657	2582	73	785	500	1670	5	1	14079007	364	12.37	0.83	12	0.01	209.00	3117.00	4155	20231215	-37.79	2315	20240909	11.66	3695	-30.04	20240402	2315	11.66	20240909	4155	-37.79	20231215	2315	11.66	20240909	1.03	N	203450	500	73 억	969975	N	N	N	N
168	20241101	100901	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2585	-35	5	-1.34	3716455	1436	4.19	2620	2620	2575	3405	1835	2620	2588.06	6.89	-179	2670	2645	2595	2570	2520	2657	2582	73	785	500	1670	5	1	14079007	364	12.37	0.83	12	0.01	209.00	3117.00	4155	20231215	-37.79	2315	20240909	11.66	3695	-30.04	20240402	2315	11.66	20240909	4155	-37.79	20231215	2315	11.66	20240909	1.03	N	203450	500	73 억	969975	N	N	N	N
169	20241101	090859	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2620	0	3	0.00	2807720	1087	3.17	2620	2620	2580	3405	1835	2620	2583.00	6.89	-50	2670	2645	2595	2570	2520	2657	2582	73	785	500	1670	5	1	14079007	369	12.54	0.84	12	0.01	209.00	3117.00	4155	20231215	-36.94	2315	20240909	13.17	3695	-29.09	20240402	2315	13.17	20240909	4155	-36.94	20231215	2315	13.17	20240909	1.03	N	203450	500	73 억	969975	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History