KissMeData/039560/price/prices-20241101.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

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

73 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160509	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3840	60	2	1.59	2245702125	591814	85.31	3730	3855	3705	4910	2650	3780	3794.57	2.31	62598	4060	3920	3840	3700	3620	3880	3660	210	1130	500	2640	5	1	39505981	1517	-1.60	0.50	12	1.50	-2404.00	7657.00	4750	20240213	-19.16	2890	20240708	32.87	4750	-19.16	20240213	2890	32.87	20240708	4750	-19.16	20240213	2890	32.87	20240708	2.42	N	039560	500	209 억	911042	N	N	0	N	N
3	20241129	150519	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3835	55	2	1.46	2124373095	560186	80.75	3730	3855	3705	4910	2650	3780	3792.26	2.31	64282	4060	3920	3840	3700	3620	3880	3660	210	1130	500	2640	5	1	39505981	1515	-1.60	0.50	12	1.42	-2404.00	7657.00	4750	20240213	-19.26	2890	20240708	32.70	4750	-19.26	20240213	2890	32.70	20240708	4750	-19.26	20240213	2890	32.70	20240708	2.42	N	039560	500	209 억	911042	N	N	0	N	N
4	20241129	140518	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3830	50	2	1.32	1858914430	490783	70.74	3730	3855	3705	4910	2650	3780	3787.65	2.31	61902	4060	3920	3840	3700	3620	3880	3660	210	1130	500	2640	5	1	39505981	1513	-1.59	0.50	12	1.24	-2404.00	7657.00	4750	20240213	-19.37	2890	20240708	32.53	4750	-19.37	20240213	2890	32.53	20240708	4750	-19.37	20240213	2890	32.53	20240708	2.42	N	039560	500	209 억	911042	N	N	0	N	N
5	20241129	130518	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3830	50	2	1.32	1683061120	444959	64.14	3730	3845	3705	4910	2650	3780	3782.51	2.31	56757	4060	3920	3840	3700	3620	3880	3660	210	1130	500	2640	5	1	39505981	1513	-1.59	0.50	12	1.13	-2404.00	7657.00	4750	20240213	-19.37	2890	20240708	32.53	4750	-19.37	20240213	2890	32.53	20240708	4750	-19.37	20240213	2890	32.53	20240708	2.42	N	039560	500	209 억	911042	N	N	0	N	N
6	20241129	120520	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3820	40	2	1.06	1450672625	384317	55.40	3730	3840	3705	4910	2650	3780	3774.68	2.31	50324	4060	3920	3840	3700	3620	3880	3660	210	1130	500	2640	5	1	39505981	1509	-1.59	0.50	12	0.97	-2404.00	7657.00	4750	20240213	-19.58	2890	20240708	32.18	4750	-19.58	20240213	2890	32.18	20240708	4750	-19.58	20240213	2890	32.18	20240708	2.42	N	039560	500	209 억	911042	N	N	0	N	N
7	20241129	110520	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3815	35	2	0.93	1165550610	309638	44.63	3730	3835	3705	4910	2650	3780	3764.24	2.31	25546	4060	3920	3840	3700	3620	3880	3660	210	1130	500	2640	5	1	39505981	1507	-1.59	0.50	12	0.78	-2404.00	7657.00	4750	20240213	-19.68	2890	20240708	32.01	4750	-19.68	20240213	2890	32.01	20240708	4750	-19.68	20240213	2890	32.01	20240708	2.42	N	039560	500	209 억	911042	N	N	0	N	N
8	20241129	100518	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3750	-30	5	-0.79	669527625	179335	25.85	3730	3775	3705	4910	2650	3780	3733.39	2.31	24884	4060	3920	3840	3700	3620	3880	3660	210	1130	500	2640	5	1	39505981	1481	-1.56	0.49	12	0.45	-2404.00	7657.00	4750	20240213	-21.05	2890	20240708	29.76	4750	-21.05	20240213	2890	29.76	20240708	4750	-21.05	20240213	2890	29.76	20240708	2.42	N	039560	500	209 억	911042	N	N	0	N	N
9	20241129	090518	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3735	-45	5	-1.19	273243790	73281	10.56	3730	3775	3705	4910	2650	3780	3728.71	2.31	5504	4060	3920	3840	3700	3620	3880	3660	210	1130	500	2640	5	1	39505981	1476	-1.55	0.49	12	0.19	-2404.00	7657.00	4750	20240213	-21.37	2890	20240708	29.24	4750	-21.37	20240213	2890	29.24	20240708	4750	-21.37	20240213	2890	29.24	20240708	2.42	N	039560	500	209 억	911042	N	N	0	N	N
10	20241128	160514	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3780	-130	5	-3.32	2624580530	683622	64.72	3970	3980	3760	5080	2740	3910	3839.30	2.49	-73178	4110	4010	3935	3835	3760	3972	3797	210	1170	500	2730	5	1	39505981	1493	-1.57	0.49	12	1.73	-2404.00	7657.00	4750	20240213	-20.42	2890	20240708	30.80	4750	-20.42	20240213	2890	30.80	20240708	4750	-20.42	20240213	2890	30.80	20240708	2.46	N	039560	500	209 억	982820	N	N	19	N	N
11	20241128	150522	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3785	-125	5	-3.20	2422551985	630074	59.65	3970	3980	3760	5080	2740	3910	3844.87	2.49	-80822	4110	4010	3935	3835	3760	3972	3797	210	1170	500	2730	5	1	39505981	1495	-1.57	0.49	12	1.59	-2404.00	7657.00	4750	20240213	-20.32	2890	20240708	30.97	4750	-20.32	20240213	2890	30.97	20240708	4750	-20.32	20240213	2890	30.97	20240708	2.46	N	039560	500	209 억	982820	N	N	19	N	N
12	20241128	140522	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3800	-110	5	-2.81	2292676195	595753	56.40	3970	3980	3760	5080	2740	3910	3848.37	2.49	-84863	4110	4010	3935	3835	3760	3972	3797	210	1170	500	2730	5	1	39505981	1501	-1.58	0.50	12	1.51	-2404.00	7657.00	4750	20240213	-20.00	2890	20240708	31.49	4750	-20.00	20240213	2890	31.49	20240708	4750	-20.00	20240213	2890	31.49	20240708	2.46	N	039560	500	209 억	982820	N	N	19	N	N
13	20241128	130519	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3765	-145	5	-3.71	2152348755	558631	52.89	3970	3980	3760	5080	2740	3910	3852.90	2.49	-86091	4110	4010	3935	3835	3760	3972	3797	210	1170	500	2730	5	1	39505981	1487	-1.57	0.49	12	1.41	-2404.00	7657.00	4750	20240213	-20.74	2890	20240708	30.28	4750	-20.74	20240213	2890	30.28	20240708	4750	-20.74	20240213	2890	30.28	20240708	2.46	N	039560	500	209 억	982820	N	N	19	N	N
14	20241128	120523	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3800	-110	5	-2.81	1874909385	485180	45.94	3970	3980	3775	5080	2740	3910	3864.36	2.49	-79531	4110	4010	3935	3835	3760	3972	3797	210	1170	500	2730	5	1	39505981	1501	-1.58	0.50	12	1.23	-2404.00	7657.00	4750	20240213	-20.00	2890	20240708	31.49	4750	-20.00	20240213	2890	31.49	20240708	4750	-20.00	20240213	2890	31.49	20240708	2.46	N	039560	500	209 억	982820	N	N	19	N	N
15	20241128	110524	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3820	-90	5	-2.30	1522081220	392290	37.14	3970	3980	3810	5080	2740	3910	3879.99	2.49	-70575	4110	4010	3935	3835	3760	3972	3797	210	1170	500	2730	5	1	39505981	1509	-1.59	0.50	12	0.99	-2404.00	7657.00	4750	20240213	-19.58	2890	20240708	32.18	4750	-19.58	20240213	2890	32.18	20240708	4750	-19.58	20240213	2890	32.18	20240708	2.46	N	039560	500	209 억	982820	N	N	19	N	N
16	20241128	100521	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3880	-30	5	-0.77	951020280	243459	23.05	3970	3980	3845	5080	2740	3910	3906.29	2.49	-30543	4110	4010	3935	3835	3760	3972	3797	210	1170	500	2730	5	1	39505981	1533	-1.61	0.51	12	0.62	-2404.00	7657.00	4750	20240213	-18.32	2890	20240708	34.26	4750	-18.32	20240213	2890	34.26	20240708	4750	-18.32	20240213	2890	34.26	20240708	2.46	N	039560	500	209 억	982820	N	N	19	N	N
17	20241128	090519	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3925	15	2	0.38	148203300	37579	3.56	3970	3970	3920	5080	2740	3910	3943.78	2.49	-18971	4110	4010	3935	3835	3760	3972	3797	210	1170	500	2730	5	1	39505981	1551	-1.63	0.51	12	0.10	-2404.00	7657.00	4750	20240213	-17.37	2890	20240708	35.81	4750	-17.37	20240213	2890	35.81	20240708	4750	-17.37	20240213	2890	35.81	20240708	2.46	N	039560	500	209 억	982820	N	N	19	N	N
18	20241127	160508	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3910	-10	5	-0.26	4089662855	1035020	52.21	3950	4035	3860	5090	2745	3920	3951.33	2.42	23407	4210	4065	3985	3840	3760	4137	3912	210	1170	500	2740	5	1	39505981	1545	-1.63	0.51	12	2.62	-2404.00	7657.00	4750	20240213	-17.68	2890	20240708	35.29	4750	-17.68	20240213	2890	35.29	20240708	4750	-17.68	20240213	2890	35.29	20240708	2.58	N	039560	500	209 억	957314	N	N	19	N	N
19	20241127	150516	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3900	-20	5	-0.51	3890169065	983925	49.63	3950	4035	3860	5090	2745	3920	3953.76	2.42	19761	4210	4065	3985	3840	3760	4137	3912	210	1170	500	2740	5	1	39505981	1541	-1.62	0.51	12	2.49	-2404.00	7657.00	4750	20240213	-17.89	2890	20240708	34.95	4750	-17.89	20240213	2890	34.95	20240708	4750	-17.89	20240213	2890	34.95	20240708	2.58	N	039560	500	209 억	957314	N	N	46	N	N
20	20241127	140517	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3910	-10	5	-0.26	3602755905	910421	45.92	3950	4035	3860	5090	2745	3920	3957.28	2.42	20404	4210	4065	3985	3840	3760	4137	3912	210	1170	500	2740	5	1	39505981	1545	-1.63	0.51	12	2.30	-2404.00	7657.00	4750	20240213	-17.68	2890	20240708	35.29	4750	-17.68	20240213	2890	35.29	20240708	4750	-17.68	20240213	2890	35.29	20240708	2.58	N	039560	500	209 억	957314	N	N	46	N	N
21	20241127	130513	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3975	55	2	1.40	3086745670	779007	39.30	3950	4035	3860	5090	2745	3920	3962.46	2.42	21793	4210	4065	3985	3840	3760	4137	3912	210	1170	500	2740	5	1	39505981	1570	-1.65	0.52	12	1.97	-2404.00	7657.00	4750	20240213	-16.32	2890	20240708	37.54	4750	-16.32	20240213	2890	37.54	20240708	4750	-16.32	20240213	2890	37.54	20240708	2.58	N	039560	500	209 억	957314	N	N	46	N	N
22	20241127	120517	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4030	110	2	2.81	2711735455	685084	34.56	3950	4035	3860	5090	2745	3920	3958.30	2.42	13294	4210	4065	3985	3840	3760	4137	3912	210	1170	500	2740	5	1	39505981	1592	-1.68	0.53	12	1.73	-2404.00	7657.00	4750	20240213	-15.16	2890	20240708	39.45	4750	-15.16	20240213	2890	39.45	20240708	4750	-15.16	20240213	2890	39.45	20240708	2.58	N	039560	500	209 억	957314	N	N	46	N	N
23	20241127	110517	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3975	55	2	1.40	1854549905	470571	23.74	3950	4000	3860	5090	2745	3920	3941.10	2.42	-11446	4210	4065	3985	3840	3760	4137	3912	210	1170	500	2740	5	1	39505981	1570	-1.65	0.52	12	1.19	-2404.00	7657.00	4750	20240213	-16.32	2890	20240708	37.54	4750	-16.32	20240213	2890	37.54	20240708	4750	-16.32	20240213	2890	37.54	20240708	2.58	N	039560	500	209 억	957314	N	N	46	N	N
24	20241127	100516	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3945	25	2	0.64	1054575355	268712	13.55	3950	4000	3860	5090	2745	3920	3924.57	2.42	20920	4210	4065	3985	3840	3760	4137	3912	210	1170	500	2740	5	1	39505981	1559	-1.64	0.52	12	0.68	-2404.00	7657.00	4750	20240213	-16.95	2890	20240708	36.51	4750	-16.95	20240213	2890	36.51	20240708	4750	-16.95	20240213	2890	36.51	20240708	2.58	N	039560	500	209 억	957314	N	N	46	N	N
25	20241127	090513	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3960	40	2	1.02	301589030	76059	3.84	3950	4000	3945	5090	2745	3920	3965.73	2.42	879	4210	4065	3985	3840	3760	4137	3912	210	1170	500	2740	5	1	39505981	1564	-1.65	0.52	12	0.19	-2404.00	7657.00	4750	20240213	-16.63	2890	20240708	37.02	4750	-16.63	20240213	2890	37.02	20240708	4750	-16.63	20240213	2890	37.02	20240708	2.58	N	039560	500	209 억	957314	N	N	46	N	N
26	20241126	160512	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3920	60	2	1.55	7863017895	1966344	222.00	3910	4130	3905	5010	2705	3860	3999.04	2.40	11020	4023	3941	3878	3796	3733	3910	3765	210	1150	500	2700	5	1	39505981	1549	-1.63	0.51	12	4.98	-2404.00	7657.00	4750	20240213	-17.47	2890	20240708	35.64	4750	-17.47	20240213	2890	35.64	20240708	4750	-17.47	20240213	2890	35.64	20240708	2.63	N	039560	500	209 억	947586	N	N	46	N	N
27	20241126	150513	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3925	65	2	1.68	7661253895	1914901	216.19	3910	4130	3905	5010	2705	3860	4000.93	2.40	3602	4023	3941	3878	3796	3733	3910	3765	210	1150	500	2700	5	1	39505981	1551	-1.63	0.51	12	4.85	-2404.00	7657.00	4750	20240213	-17.37	2890	20240708	35.81	4750	-17.37	20240213	2890	35.81	20240708	4750	-17.37	20240213	2890	35.81	20240708	2.63	N	039560	500	209 억	947586	N	N	0	N	N
28	20241126	140513	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3945	85	2	2.20	7319589510	1828183	206.40	3910	4130	3905	5010	2705	3860	4003.82	2.40	10089	4023	3941	3878	3796	3733	3910	3765	210	1150	500	2700	5	1	39505981	1559	-1.64	0.52	12	4.63	-2404.00	7657.00	4750	20240213	-16.95	2890	20240708	36.51	4750	-16.95	20240213	2890	36.51	20240708	4750	-16.95	20240213	2890	36.51	20240708	2.63	N	039560	500	209 억	947586	N	N	0	N	N
29	20241126	130511	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3965	105	2	2.72	7022846770	1752956	197.91	3910	4130	3905	5010	2705	3860	4006.36	2.40	-2028	4023	3941	3878	3796	3733	3910	3765	210	1150	500	2700	5	1	39505981	1566	-1.65	0.52	12	4.44	-2404.00	7657.00	4750	20240213	-16.53	2890	20240708	37.20	4750	-16.53	20240213	2890	37.20	20240708	4750	-16.53	20240213	2890	37.20	20240708	2.63	N	039560	500	209 억	947586	N	N	0	N	N
30	20241126	120516	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3980	120	2	3.11	6664166790	1662141	187.65	3910	4130	3905	5010	2705	3860	4009.47	2.40	-3543	4023	3941	3878	3796	3733	3910	3765	210	1150	500	2700	5	1	39505981	1572	-1.66	0.52	12	4.21	-2404.00	7657.00	4750	20240213	-16.21	2890	20240708	37.72	4750	-16.21	20240213	2890	37.72	20240708	4750	-16.21	20240213	2890	37.72	20240708	2.63	N	039560	500	209 억	947586	N	N	0	N	N
31	20241126	110520	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4000	140	2	3.63	6361148675	1585942	179.05	3910	4130	3905	5010	2705	3860	4011.04	2.40	-7847	4023	3941	3878	3796	3733	3910	3765	210	1150	500	2700	5	1	39505981	1580	-1.66	0.52	12	4.01	-2404.00	7657.00	4750	20240213	-15.79	2890	20240708	38.41	4750	-15.79	20240213	2890	38.41	20240708	4750	-15.79	20240213	2890	38.41	20240708	2.63	N	039560	500	209 억	947586	N	N	0	N	N
32	20241126	100517	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4035	175	2	4.53	5455703125	1359789	153.52	3910	4130	3905	5010	2705	3860	4012.27	2.40	-28801	4023	3941	3878	3796	3733	3910	3765	210	1150	500	2700	5	1	39505981	1594	-1.68	0.53	12	3.44	-2404.00	7657.00	4750	20240213	-15.05	2890	20240708	39.62	4750	-15.05	20240213	2890	39.62	20240708	4750	-15.05	20240213	2890	39.62	20240708	2.63	N	039560	500	209 억	947586	N	N	0	N	N
33	20241126	090513	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4000	140	2	3.63	1352357540	339266	38.30	3910	4060	3905	5010	2705	3860	3986.45	2.40	35086	4023	3941	3878	3796	3733	3910	3765	210	1150	500	2700	5	1	39505981	1580	-1.66	0.52	12	0.86	-2404.00	7657.00	4750	20240213	-15.79	2890	20240708	38.41	4750	-15.79	20240213	2890	38.41	20240708	4750	-15.79	20240213	2890	38.41	20240708	2.63	N	039560	500	209 억	947586	N	N	0	N	N
34	20241125	160503	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3860	-30	5	-0.77	3365009660	865297	62.61	3940	3960	3815	5050	2725	3890	3888.92	2.49	-34982	4030	3960	3875	3805	3720	3995	3840	210	1160	500	2720	5	1	39505981	1525	-1.61	0.50	12	2.19	-2404.00	7657.00	4750	20240213	-18.74	2890	20240708	33.56	4750	-18.74	20240213	2890	33.56	20240708	4750	-18.74	20240213	2890	33.56	20240708	2.64	N	039560	500	209 억	985000	N	N	19	N	N
35	20241125	150511	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3880	-10	5	-0.26	3250699005	835746	60.47	3940	3960	3815	5050	2725	3890	3889.58	2.49	-37076	4030	3960	3875	3805	3720	3995	3840	210	1160	500	2720	5	1	39505981	1533	-1.61	0.51	12	2.12	-2404.00	7657.00	4750	20240213	-18.32	2890	20240708	34.26	4750	-18.32	20240213	2890	34.26	20240708	4750	-18.32	20240213	2890	34.26	20240708	2.64	N	039560	500	209 억	985000	N	N	19	N	N
36	20241125	140511	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3865	-25	5	-0.64	2661269420	682697	49.40	3940	3960	3855	5050	2725	3890	3898.21	2.49	-12180	4030	3960	3875	3805	3720	3995	3840	210	1160	500	2720	5	1	39505981	1527	-1.61	0.50	12	1.73	-2404.00	7657.00	4750	20240213	-18.63	2890	20240708	33.74	4750	-18.63	20240213	2890	33.74	20240708	4750	-18.63	20240213	2890	33.74	20240708	2.64	N	039560	500	209 억	985000	N	N	19	N	N
37	20241125	130506	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3880	-10	5	-0.26	2394184300	613843	44.41	3940	3960	3855	5050	2725	3890	3900.38	2.49	2843	4030	3960	3875	3805	3720	3995	3840	210	1160	500	2720	5	1	39505981	1533	-1.61	0.51	12	1.55	-2404.00	7657.00	4750	20240213	-18.32	2890	20240708	34.26	4750	-18.32	20240213	2890	34.26	20240708	4750	-18.32	20240213	2890	34.26	20240708	2.64	N	039560	500	209 억	985000	N	N	19	N	N
38	20241125	120512	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3890	0	3	0.00	2125458455	544629	39.41	3940	3960	3855	5050	2725	3890	3902.66	2.49	19901	4030	3960	3875	3805	3720	3995	3840	210	1160	500	2720	5	1	39505981	1537	-1.62	0.51	12	1.38	-2404.00	7657.00	4750	20240213	-18.11	2890	20240708	34.60	4750	-18.11	20240213	2890	34.60	20240708	4750	-18.11	20240213	2890	34.60	20240708	2.64	N	039560	500	209 억	985000	N	N	19	N	N
39	20241125	110509	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3885	-5	5	-0.13	1880964365	481954	34.87	3940	3960	3855	5050	2725	3890	3902.88	2.49	15600	4030	3960	3875	3805	3720	3995	3840	210	1160	500	2720	5	1	39505981	1535	-1.62	0.51	12	1.22	-2404.00	7657.00	4750	20240213	-18.21	2890	20240708	34.43	4750	-18.21	20240213	2890	34.43	20240708	4750	-18.21	20240213	2890	34.43	20240708	2.64	N	039560	500	209 억	985000	N	N	19	N	N
40	20241125	100503	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3905	15	2	0.39	1370006190	350521	25.36	3940	3960	3855	5050	2725	3890	3908.68	2.49	-4017	4030	3960	3875	3805	3720	3995	3840	210	1160	500	2720	5	1	39505981	1543	-1.62	0.51	12	0.89	-2404.00	7657.00	4750	20240213	-17.79	2890	20240708	35.12	4750	-17.79	20240213	2890	35.12	20240708	4750	-17.79	20240213	2890	35.12	20240708	2.64	N	039560	500	209 억	985000	N	N	19	N	N
41	20241125	090504	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3890	0	3	0.00	416078990	106169	7.68	3940	3960	3855	5050	2725	3890	3920.04	2.49	-25792	4030	3960	3875	3805	3720	3995	3840	210	1160	500	2720	5	1	39505981	1537	-1.62	0.51	12	0.27	-2404.00	7657.00	4750	20240213	-18.11	2890	20240708	34.60	4750	-18.11	20240213	2890	34.60	20240708	4750	-18.11	20240213	2890	34.60	20240708	2.64	N	039560	500	209 억	985000	N	N	19	N	N
42	20241122	160441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3890	-145	5	-3.59	5183208720	1335329	21.89	3885	3945	3790	5240	2825	4035	3881.58	2.60	-42746	4425	4230	3955	3760	3485	4327	3857	210	1205	500	2820	5	1	39505981	1537	-1.62	0.51	12	3.38	-2404.00	7657.00	4750	20240213	-18.11	2890	20240708	34.60	4750	-18.11	20240213	2890	34.60	20240708	4750	-18.11	20240213	2890	34.60	20240708	2.73	N	039560	500	209 억	1026950	N	N	19	N	N
43	20241122	150444	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3875	-160	5	-3.97	4946088950	1274231	20.88	3885	3945	3790	5240	2825	4035	3881.63	2.60	-46114	4425	4230	3955	3760	3485	4327	3857	210	1205	500	2820	5	1	39505981	1531	-1.61	0.51	12	3.23	-2404.00	7657.00	4750	20240213	-18.42	2890	20240708	34.08	4750	-18.42	20240213	2890	34.08	20240708	4750	-18.42	20240213	2890	34.08	20240708	2.73	N	039560	500	209 억	1026950	N	N	19	N	N
44	20241122	140446	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3880	-155	5	-3.84	4063987610	1045098	17.13	3885	3945	3825	5240	2825	4035	3888.62	2.60	-64941	4425	4230	3955	3760	3485	4327	3857	210	1205	500	2820	5	1	39505981	1533	-1.61	0.51	12	2.65	-2404.00	7657.00	4750	20240213	-18.32	2890	20240708	34.26	4750	-18.32	20240213	2890	34.26	20240708	4750	-18.32	20240213	2890	34.26	20240708	2.73	N	039560	500	209 억	1026950	N	N	19	N	N
45	20241122	130445	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3895	-140	5	-3.47	3821823065	982799	16.11	3885	3945	3825	5240	2825	4035	3888.71	2.60	-67695	4425	4230	3955	3760	3485	4327	3857	210	1205	500	2820	5	1	39505981	1539	-1.62	0.51	12	2.49	-2404.00	7657.00	4750	20240213	-18.00	2890	20240708	34.78	4750	-18.00	20240213	2890	34.78	20240708	4750	-18.00	20240213	2890	34.78	20240708	2.73	N	039560	500	209 억	1026950	N	N	19	N	N
46	20241122	120446	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3880	-155	5	-3.84	3562143125	916133	15.02	3885	3945	3825	5240	2825	4035	3888.24	2.60	-59635	4425	4230	3955	3760	3485	4327	3857	210	1205	500	2820	5	1	39505981	1533	-1.61	0.51	12	2.32	-2404.00	7657.00	4750	20240213	-18.32	2890	20240708	34.26	4750	-18.32	20240213	2890	34.26	20240708	4750	-18.32	20240213	2890	34.26	20240708	2.73	N	039560	500	209 억	1026950	N	N	19	N	N
47	20241122	110444	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3895	-140	5	-3.47	3170523100	815243	13.36	3885	3945	3825	5240	2825	4035	3889.05	2.60	-19981	4425	4230	3955	3760	3485	4327	3857	210	1205	500	2820	5	1	39505981	1539	-1.62	0.51	12	2.06	-2404.00	7657.00	4750	20240213	-18.00	2890	20240708	34.78	4750	-18.00	20240213	2890	34.78	20240708	4750	-18.00	20240213	2890	34.78	20240708	2.73	N	039560	500	209 억	1026950	N	N	19	N	N
48	20241122	100451	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3875	-160	5	-3.97	2529388030	651166	10.67	3885	3945	3825	5240	2825	4035	3884.40	2.60	19382	4425	4230	3955	3760	3485	4327	3857	210	1205	500	2820	5	1	39505981	1531	-1.61	0.51	12	1.65	-2404.00	7657.00	4750	20240213	-18.42	2890	20240708	34.08	4750	-18.42	20240213	2890	34.08	20240708	4750	-18.42	20240213	2890	34.08	20240708	2.73	N	039560	500	209 억	1026950	N	N	19	N	N
49	20241122	090446	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3905	-130	5	-3.22	942612550	243359	3.99	3885	3925	3825	5240	2825	4035	3873.34	2.60	10435	4425	4230	3955	3760	3485	4327	3857	210	1205	500	2820	5	1	39505981	1543	-1.62	0.51	12	0.62	-2404.00	7657.00	4750	20240213	-17.79	2890	20240708	35.12	4750	-17.79	20240213	2890	35.12	20240708	4750	-17.79	20240213	2890	35.12	20240708	2.73	N	039560	500	209 억	1026950	N	N	19	N	N
50	20241121	160444	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4035	330	2	8.91	23227199435	5878802	464.54	3825	4150	3680	4815	2595	3705	3950.78	1.65	370979	3905	3805	3755	3655	3605	3780	3630	210	1110	500	2590	5	1	39505981	1594	-1.68	0.53	12	14.88	-2404.00	7657.00	4750	20240213	-15.05	2890	20240708	39.62	4750	-15.05	20240213	2890	39.62	20240708	4750	-15.05	20240213	2890	39.62	20240708	2.39	N	039560	500	209 억	650784	N	N	19	N	N
51	20241121	150453	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3945	240	2	6.48	20071463440	5103353	403.27	3825	4130	3680	4815	2595	3705	3933.01	1.65	307006	3905	3805	3755	3655	3605	3780	3630	210	1110	500	2590	5	1	39505981	1559	-1.64	0.52	12	12.92	-2404.00	7657.00	4750	20240213	-16.95	2890	20240708	36.51	4750	-16.95	20240213	2890	36.51	20240708	4750	-16.95	20240213	2890	36.51	20240708	2.39	N	039560	500	209 억	650784	N	N	34	N	N
52	20241121	140452	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3905	200	2	5.40	16209597130	4131272	326.45	3825	4130	3680	4815	2595	3705	3923.65	1.65	145945	3905	3805	3755	3655	3605	3780	3630	210	1110	500	2590	5	1	39505981	1543	-1.62	0.51	12	10.46	-2404.00	7657.00	4750	20240213	-17.79	2890	20240708	35.12	4750	-17.79	20240213	2890	35.12	20240708	4750	-17.79	20240213	2890	35.12	20240708	2.39	N	039560	500	209 억	650784	N	N	34	N	N
53	20241121	130447	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3790	85	2	2.29	4475106610	1184281	93.58	3825	3865	3680	4815	2595	3705	3778.77	1.65	-14353	3905	3805	3755	3655	3605	3780	3630	210	1110	500	2590	5	1	39505981	1497	-1.58	0.49	12	3.00	-2404.00	7657.00	4750	20240213	-20.21	2890	20240708	31.14	4750	-20.21	20240213	2890	31.14	20240708	4750	-20.21	20240213	2890	31.14	20240708	2.39	N	039560	500	209 억	650784	N	N	34	N	N
54	20241121	120448	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3735	30	2	0.81	4119545170	1089619	86.10	3825	3865	3680	4815	2595	3705	3780.74	1.65	-19350	3905	3805	3755	3655	3605	3780	3630	210	1110	500	2590	5	1	39505981	1476	-1.55	0.49	12	2.76	-2404.00	7657.00	4750	20240213	-21.37	2890	20240708	29.24	4750	-21.37	20240213	2890	29.24	20240708	4750	-21.37	20240213	2890	29.24	20240708	2.39	N	039560	500	209 억	650784	N	N	34	N	N
55	20241121	110447	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3705	0	3	0.00	3869139810	1022601	80.81	3825	3865	3680	4815	2595	3705	3783.65	1.65	-31586	3905	3805	3755	3655	3605	3780	3630	210	1110	500	2590	5	1	39505981	1464	-1.54	0.48	12	2.59	-2404.00	7657.00	4750	20240213	-22.00	2890	20240708	28.20	4750	-22.00	20240213	2890	28.20	20240708	4750	-22.00	20240213	2890	28.20	20240708	2.39	N	039560	500	209 억	650784	N	N	34	N	N
56	20241121	100452	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3750	45	2	1.21	3323652120	875805	69.21	3825	3865	3705	4815	2595	3705	3795.00	1.65	3126	3905	3805	3755	3655	3605	3780	3630	210	1110	500	2590	5	1	39505981	1481	-1.56	0.49	12	2.22	-2404.00	7657.00	4750	20240213	-21.05	2890	20240708	29.76	4750	-21.05	20240213	2890	29.76	20240708	4750	-21.05	20240213	2890	29.76	20240708	2.39	N	039560	500	209 억	650784	N	N	34	N	N
57	20241121	090450	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3840	135	2	3.64	1198062190	314555	24.86	3825	3865	3755	4815	2595	3705	3808.86	1.65	-46049	3905	3805	3755	3655	3605	3780	3630	210	1110	500	2590	5	1	39505981	1517	-1.60	0.50	12	0.80	-2404.00	7657.00	4750	20240213	-19.16	2890	20240708	32.87	4750	-19.16	20240213	2890	32.87	20240708	4750	-19.16	20240213	2890	32.87	20240708	2.39	N	039560	500	209 억	650784	N	N	34	N	N
58	20241120	160446	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3705	-205	5	-5.24	4309467355	1140510	44.67	3785	3855	3705	5080	2740	3910	3779.18	1.77	-37825	4180	4045	3910	3775	3640	3977	3707	210	1170	500	2730	5	1	39505981	1464	-1.54	0.48	12	2.89	-2404.00	7657.00	4750	20240213	-22.00	2890	20240708	28.20	4750	-22.00	20240213	2890	28.20	20240708	4750	-22.00	20240213	2890	28.20	20240708	2.36	N	039560	500	209 억	698374	N	N	34	N	N
59	20241120	150454	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3730	-180	5	-4.60	3734399305	985867	38.61	3785	3855	3725	5080	2740	3910	3787.93	1.77	-82544	4180	4045	3910	3775	3640	3977	3707	210	1170	500	2730	5	1	39505981	1474	-1.55	0.49	12	2.50	-2404.00	7657.00	4750	20240213	-21.47	2890	20240708	29.07	4750	-21.47	20240213	2890	29.07	20240708	4750	-21.47	20240213	2890	29.07	20240708	2.36	N	039560	500	209 억	698374	N	N	32	N	N
60	20241120	140453	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3815	-95	5	-2.43	2980964755	786245	30.80	3785	3855	3725	5080	2740	3910	3791.39	1.77	-68537	4180	4045	3910	3775	3640	3977	3707	210	1170	500	2730	5	1	39505981	1507	-1.59	0.50	12	1.99	-2404.00	7657.00	4750	20240213	-19.68	2890	20240708	32.01	4750	-19.68	20240213	2890	32.01	20240708	4750	-19.68	20240213	2890	32.01	20240708	2.36	N	039560	500	209 억	698374	N	N	32	N	N
61	20241120	130454	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3790	-120	5	-3.07	2800135905	738492	28.92	3785	3855	3725	5080	2740	3910	3791.69	1.77	-74007	4180	4045	3910	3775	3640	3977	3707	210	1170	500	2730	5	1	39505981	1497	-1.58	0.49	12	1.87	-2404.00	7657.00	4750	20240213	-20.21	2890	20240708	31.14	4750	-20.21	20240213	2890	31.14	20240708	4750	-20.21	20240213	2890	31.14	20240708	2.36	N	039560	500	209 억	698374	N	N	32	N	N
62	20241120	120454	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3815	-95	5	-2.43	2542719640	670724	26.27	3785	3855	3725	5080	2740	3910	3791.01	1.77	-81545	4180	4045	3910	3775	3640	3977	3707	210	1170	500	2730	5	1	39505981	1507	-1.59	0.50	12	1.70	-2404.00	7657.00	4750	20240213	-19.68	2890	20240708	32.01	4750	-19.68	20240213	2890	32.01	20240708	4750	-19.68	20240213	2890	32.01	20240708	2.36	N	039560	500	209 억	698374	N	N	32	N	N
63	20241120	110453	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3815	-95	5	-2.43	2258941440	595956	23.34	3785	3855	3725	5080	2740	3910	3790.45	1.77	-84167	4180	4045	3910	3775	3640	3977	3707	210	1170	500	2730	5	1	39505981	1507	-1.59	0.50	12	1.51	-2404.00	7657.00	4750	20240213	-19.68	2890	20240708	32.01	4750	-19.68	20240213	2890	32.01	20240708	4750	-19.68	20240213	2890	32.01	20240708	2.36	N	039560	500	209 억	698374	N	N	32	N	N
64	20241120	100452	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3820	-90	5	-2.30	1745997150	461560	18.08	3785	3835	3725	5080	2740	3910	3782.82	1.77	-48506	4180	4045	3910	3775	3640	3977	3707	210	1170	500	2730	5	1	39505981	1509	-1.59	0.50	12	1.17	-2404.00	7657.00	4750	20240213	-19.58	2890	20240708	32.18	4750	-19.58	20240213	2890	32.18	20240708	4750	-19.58	20240213	2890	32.18	20240708	2.36	N	039560	500	209 억	698374	N	N	32	N	N
65	20241120	090451	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3785	-125	5	-3.20	646700010	171398	6.71	3785	3815	3725	5080	2740	3910	3773.09	1.77	10037	4180	4045	3910	3775	3640	3977	3707	210	1170	500	2730	5	1	39505981	1495	-1.57	0.49	12	0.43	-2404.00	7657.00	4750	20240213	-20.32	2890	20240708	30.97	4750	-20.32	20240213	2890	30.97	20240708	4750	-20.32	20240213	2890	30.97	20240708	2.36	N	039560	500	209 억	698374	N	N	32	N	N
66	20241119	160431	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3910	-250	5	-6.01	8930999665	2306632	72.04	4025	4045	3775	5400	2915	4160	3871.79	2.36	-256823	4356	4257	4121	4022	3886	4307	4072	210	1240	500	2910	5	1	39505981	1545	-1.63	0.51	12	5.84	-2404.00	7657.00	4750	20240213	-17.68	2890	20240708	35.29	4750	-17.68	20240213	2890	35.29	20240708	4750	-17.68	20240213	2890	35.29	20240708	2.02	N	039560	500	209 억	930604	N	N	32	N	N
67	20241119	150435	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3840	-320	5	-7.69	7800489910	2015673	62.96	4025	4045	3775	5400	2915	4160	3869.92	2.36	-266746	4356	4257	4121	4022	3886	4307	4072	210	1240	500	2910	5	1	39505981	1517	-1.60	0.50	12	5.10	-2404.00	7657.00	4750	20240213	-19.16	2890	20240708	32.87	4750	-19.16	20240213	2890	32.87	20240708	4750	-19.16	20240213	2890	32.87	20240708	2.02	N	039560	500	209 억	930604	N	N	15	N	N
68	20241119	140433	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3840	-320	5	-7.69	6907925525	1782177	55.66	4025	4045	3775	5400	2915	4160	3876.12	2.36	-263667	4356	4257	4121	4022	3886	4307	4072	210	1240	500	2910	5	1	39505981	1517	-1.60	0.50	12	4.51	-2404.00	7657.00	4750	20240213	-19.16	2890	20240708	32.87	4750	-19.16	20240213	2890	32.87	20240708	4750	-19.16	20240213	2890	32.87	20240708	2.02	N	039560	500	209 억	930604	N	N	15	N	N
69	20241119	130435	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3825	-335	5	-8.05	6497842050	1675292	52.32	4025	4045	3775	5400	2915	4160	3878.63	2.36	-238630	4356	4257	4121	4022	3886	4307	4072	210	1240	500	2910	5	1	39505981	1511	-1.59	0.50	12	4.24	-2404.00	7657.00	4750	20240213	-19.47	2890	20240708	32.35	4750	-19.47	20240213	2890	32.35	20240708	4750	-19.47	20240213	2890	32.35	20240708	2.02	N	039560	500	209 억	930604	N	N	15	N	N
70	20241119	120432	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3805	-355	5	-8.53	6179436185	1591876	49.72	4025	4045	3775	5400	2915	4160	3881.86	2.36	-234467	4356	4257	4121	4022	3886	4307	4072	210	1240	500	2910	5	1	39505981	1503	-1.58	0.50	12	4.03	-2404.00	7657.00	4750	20240213	-19.89	2890	20240708	31.66	4750	-19.89	20240213	2890	31.66	20240708	4750	-19.89	20240213	2890	31.66	20240708	2.02	N	039560	500	209 억	930604	N	N	15	N	N
71	20241119	110437	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3845	-315	5	-7.57	5336114245	1370316	42.80	4025	4045	3790	5400	2915	4160	3894.08	2.36	-172200	4356	4257	4121	4022	3886	4307	4072	210	1240	500	2910	5	1	39505981	1519	-1.60	0.50	12	3.47	-2404.00	7657.00	4750	20240213	-19.05	2890	20240708	33.04	4750	-19.05	20240213	2890	33.04	20240708	4750	-19.05	20240213	2890	33.04	20240708	2.02	N	039560	500	209 억	930604	N	N	15	N	N
72	20241119	100447	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3820	-340	5	-8.17	4419127145	1130232	35.30	4025	4045	3795	5400	2915	4160	3909.93	2.36	-133960	4356	4257	4121	4022	3886	4307	4072	210	1240	500	2910	5	1	39505981	1509	-1.59	0.50	12	2.86	-2404.00	7657.00	4750	20240213	-19.58	2890	20240708	32.18	4750	-19.58	20240213	2890	32.18	20240708	4750	-19.58	20240213	2890	32.18	20240708	2.02	N	039560	500	209 억	930604	N	N	15	N	N
73	20241119	090444	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3970	-190	5	-4.57	821290370	205572	6.42	4025	4045	3940	5400	2915	4160	3995.14	2.36	-33151	4356	4257	4121	4022	3886	4307	4072	210	1240	500	2910	5	1	39505981	1568	-1.65	0.52	12	0.52	-2404.00	7657.00	4750	20240213	-16.42	2890	20240708	37.37	4750	-16.42	20240213	2890	37.37	20240708	4750	-16.42	20240213	2890	37.37	20240708	2.02	N	039560	500	209 억	930604	N	N	15	N	N
74	20241118	160432	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4160	-160	5	-3.70	12669717730	3102626	17.84	4080	4220	3985	5610	3025	4320	4082.84	1.96	145235	5030	4675	4045	3690	3060	4852	3867	210	1290	500	3020	5	1	39505981	1643	-1.73	0.54	12	7.85	-2404.00	7657.00	4750	20240213	-12.42	2890	20240708	43.94	4750	-12.42	20240213	2890	43.94	20240708	4750	-12.42	20240213	2890	43.94	20240708	2.08	N	039560	500	209 억	774542	N	N	15	N	N
75	20241118	150435	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4130	-190	5	-4.40	10858971010	2668455	15.34	4080	4155	3985	5610	3025	4320	4069.04	1.96	217791	5030	4675	4045	3690	3060	4852	3867	210	1290	500	3020	5	1	39505981	1632	-1.72	0.54	12	6.75	-2404.00	7657.00	4750	20240213	-13.05	2890	20240708	42.91	4750	-13.05	20240213	2890	42.91	20240708	4750	-13.05	20240213	2890	42.91	20240708	2.08	N	039560	500	209 억	774542	N	N	0	N	N
76	20241118	140436	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4090	-230	5	-5.32	9992418085	2456945	14.13	4080	4155	3985	5610	3025	4320	4066.63	1.96	238581	5030	4675	4045	3690	3060	4852	3867	210	1290	500	3020	5	1	39505981	1616	-1.70	0.53	12	6.22	-2404.00	7657.00	4750	20240213	-13.89	2890	20240708	41.52	4750	-13.89	20240213	2890	41.52	20240708	4750	-13.89	20240213	2890	41.52	20240708	2.08	N	039560	500	209 억	774542	N	N	0	N	N
77	20241118	130434	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4060	-260	5	-6.02	9502401990	2336172	13.43	4080	4155	3985	5610	3025	4320	4067.11	1.96	258913	5030	4675	4045	3690	3060	4852	3867	210	1290	500	3020	5	1	39505981	1604	-1.69	0.53	12	5.91	-2404.00	7657.00	4750	20240213	-14.53	2890	20240708	40.48	4750	-14.53	20240213	2890	40.48	20240708	4750	-14.53	20240213	2890	40.48	20240708	2.08	N	039560	500	209 억	774542	N	N	0	N	N
78	20241118	120436	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4055	-265	5	-6.13	8981925055	2207449	12.69	4080	4155	3985	5610	3025	4320	4068.50	1.96	266941	5030	4675	4045	3690	3060	4852	3867	210	1290	500	3020	5	1	39505981	1602	-1.69	0.53	12	5.59	-2404.00	7657.00	4750	20240213	-14.63	2890	20240708	40.31	4750	-14.63	20240213	2890	40.31	20240708	4750	-14.63	20240213	2890	40.31	20240708	2.08	N	039560	500	209 억	774542	N	N	0	N	N
79	20241118	110436	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4100	-220	5	-5.09	8146415550	2002908	11.52	4080	4155	3985	5610	3025	4320	4066.83	1.96	259893	5030	4675	4045	3690	3060	4852	3867	210	1290	500	3020	5	1	39505981	1620	-1.71	0.54	12	5.07	-2404.00	7657.00	4750	20240213	-13.68	2890	20240708	41.87	4750	-13.68	20240213	2890	41.87	20240708	4750	-13.68	20240213	2890	41.87	20240708	2.08	N	039560	500	209 억	774542	N	N	0	N	N
80	20241118	100433	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4010	-310	5	-7.18	6785265010	1669405	9.60	4080	4155	3985	5610	3025	4320	4063.92	1.96	214511	5030	4675	4045	3690	3060	4852	3867	210	1290	500	3020	5	1	39505981	1584	-1.67	0.52	12	4.23	-2404.00	7657.00	4750	20240213	-15.58	2890	20240708	38.75	4750	-15.58	20240213	2890	38.75	20240708	4750	-15.58	20240213	2890	38.75	20240708	2.08	N	039560	500	209 억	774542	N	N	0	N	N
81	20241118	090431	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4100	-220	5	-5.09	2052161130	502034	2.89	4080	4155	4020	5610	3025	4320	4085.98	1.96	54053	5030	4675	4045	3690	3060	4852	3867	210	1290	500	3020	5	1	39505981	1620	-1.71	0.54	12	1.27	-2404.00	7657.00	4750	20240213	-13.68	2890	20240708	41.87	4750	-13.68	20240213	2890	41.87	20240708	4750	-13.68	20240213	2890	41.87	20240708	2.08	N	039560	500	209 억	774542	N	N	0	N	N
82	20241115	160444	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4320	805	2	22.90	69720914870	17033302	1068.31	3485	4400	3415	4565	2465	3515	4093.01	1.76	97426	3851	3682	3516	3347	3181	3767	3432	210	1050	500	2460	5	1	39505981	1707	-1.80	0.56	12	43.12	-2404.00	7657.00	4750	20240213	-9.05	2890	20240708	49.48	4750	-9.05	20240213	2890	49.48	20240708	4750	-9.05	20240213	2890	49.48	20240708	1.76	N	039560	500	209 억	696472	N	N	30	N	N
83	20241115	150455	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4225	710	2	20.20	61162446835	15012687	941.58	3485	4400	3415	4565	2465	3515	4074.29	1.76	32355	3851	3682	3516	3347	3181	3767	3432	210	1050	500	2460	5	1	39505981	1669	-1.76	0.55	12	38.00	-2404.00	7657.00	4750	20240213	-11.05	2890	20240708	46.19	4750	-11.05	20240213	2890	46.19	20240708	4750	-11.05	20240213	2890	46.19	20240708	1.76	N	039560	500	209 억	696472	N	N	30	N	N
84	20241115	140452	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3925	410	2	11.66	26389162540	6813047	427.31	3485	4070	3415	4565	2465	3515	3873.67	1.76	342975	3851	3682	3516	3347	3181	3767	3432	210	1050	500	2460	5	1	39505981	1551	-1.63	0.51	12	17.25	-2404.00	7657.00	4750	20240213	-17.37	2890	20240708	35.81	4750	-17.37	20240213	2890	35.81	20240708	4750	-17.37	20240213	2890	35.81	20240708	1.76	N	039560	500	209 억	696472	N	N	30	N	N
85	20241115	130451	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3935	420	2	11.95	24707707010	6381559	400.24	3485	4070	3415	4565	2465	3515	3872.10	1.76	260932	3851	3682	3516	3347	3181	3767	3432	210	1050	500	2460	5	1	39505981	1555	-1.64	0.51	12	16.15	-2404.00	7657.00	4750	20240213	-17.16	2890	20240708	36.16	4750	-17.16	20240213	2890	36.16	20240708	4750	-17.16	20240213	2890	36.16	20240708	1.76	N	039560	500	209 억	696472	N	N	30	N	N
86	20241115	120454	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3900	385	2	10.95	21311271130	5503153	345.15	3485	4070	3415	4565	2465	3515	3872.98	1.76	55798	3851	3682	3516	3347	3181	3767	3432	210	1050	500	2460	5	1	39505981	1541	-1.62	0.51	12	13.93	-2404.00	7657.00	4750	20240213	-17.89	2890	20240708	34.95	4750	-17.89	20240213	2890	34.95	20240708	4750	-17.89	20240213	2890	34.95	20240708	1.76	N	039560	500	209 억	696472	N	N	30	N	N
87	20241115	110443	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3830	315	2	8.96	5861425690	1590744	99.77	3485	3830	3415	4565	2465	3515	3685.40	1.76	4639	3851	3682	3516	3347	3181	3767	3432	210	1050	500	2460	5	1	39505981	1513	-1.59	0.50	12	4.03	-2404.00	7657.00	4750	20240213	-19.37	2890	20240708	32.53	4750	-19.37	20240213	2890	32.53	20240708	4750	-19.37	20240213	2890	32.53	20240708	1.76	N	039560	500	209 억	696472	Y	N	30	N	N
88	20241115	100444	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3580	65	2	1.85	1029505450	294329	18.46	3485	3640	3415	4565	2465	3515	3497.42	1.76	-45009	3851	3682	3516	3347	3181	3767	3432	210	1050	500	2460	5	1	39505981	1414	-1.49	0.47	12	0.75	-2404.00	7657.00	4750	20240213	-24.63	2890	20240708	23.88	4750	-24.63	20240213	2890	23.88	20240708	4750	-24.63	20240213	2890	23.88	20240708	1.76	N	039560	500	209 억	696472	N	N	30	N	N
89	20241115	090501	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3465	-50	5	-1.42	136177490	38999	2.45	3485	3530	3465	4565	2465	3515	3487.23	1.76	-5208	3851	3682	3516	3347	3181	3767	3432	210	1050	500	2460	5	1	39505981	1369	-1.44	0.45	12	0.10	-2404.00	7657.00	4750	20240213	-27.05	2890	20240708	19.90	4750	-27.05	20240213	2890	19.90	20240708	4750	-27.05	20240213	2890	19.90	20240708	1.76	N	039560	500	209 억	696472	N	N	30	N	N
90	20241114	160439	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3540	65	2	1.87	5395426400	1515196	12.59	3435	3685	3350	4515	2435	3475	3560.89	1.31	191908	4481	3977	3726	3222	2971	3852	3097	210	1040	500	2430	5	1	39505981	1399	-1.47	0.46	12	3.84	-2404.00	7657.00	4750	20240213	-25.47	2890	20240708	22.49	4750	-25.47	20240213	2890	22.49	20240708	4750	-25.47	20240213	2890	22.49	20240708	1.86	N	039560	500	209 억	516857	N	N	15	N	N
91	20241114	150441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3555	80	2	2.30	5129498195	1440585	11.97	3435	3685	3350	4515	2435	3475	3560.72	1.31	196711	4481	3977	3726	3222	2971	3852	3097	210	1040	500	2430	5	1	39505981	1404	-1.48	0.46	12	3.65	-2404.00	7657.00	4750	20240213	-25.16	2890	20240708	23.01	4750	-25.16	20240213	2890	23.01	20240708	4750	-25.16	20240213	2890	23.01	20240708	1.86	N	039560	500	209 억	516857	N	N	15	N	N
92	20241114	140438	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3570	95	2	2.73	4833875710	1357030	11.27	3435	3685	3350	4515	2435	3475	3562.11	1.31	186727	4481	3977	3726	3222	2971	3852	3097	210	1040	500	2430	5	1	39505981	1410	-1.49	0.47	12	3.43	-2404.00	7657.00	4750	20240213	-24.84	2890	20240708	23.53	4750	-24.84	20240213	2890	23.53	20240708	4750	-24.84	20240213	2890	23.53	20240708	1.86	N	039560	500	209 억	516857	N	N	15	N	N
93	20241114	130438	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3590	115	2	3.31	4477304885	1256934	10.44	3435	3685	3350	4515	2435	3475	3562.10	1.31	180302	4481	3977	3726	3222	2971	3852	3097	210	1040	500	2430	5	1	39505981	1418	-1.49	0.47	12	3.18	-2404.00	7657.00	4750	20240213	-24.42	2890	20240708	24.22	4750	-24.42	20240213	2890	24.22	20240708	4750	-24.42	20240213	2890	24.22	20240708	1.86	N	039560	500	209 억	516857	N	N	15	N	N
94	20241114	120438	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3565	90	2	2.59	4138621405	1162471	9.66	3435	3685	3350	4515	2435	3475	3560.21	1.31	162711	4481	3977	3726	3222	2971	3852	3097	210	1040	500	2430	5	1	39505981	1408	-1.48	0.47	12	2.94	-2404.00	7657.00	4750	20240213	-24.95	2890	20240708	23.36	4750	-24.95	20240213	2890	23.36	20240708	4750	-24.95	20240213	2890	23.36	20240708	1.86	N	039560	500	209 억	516857	N	N	15	N	N
95	20241114	110440	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3605	130	2	3.74	3286987585	925218	7.69	3435	3685	3350	4515	2435	3475	3552.68	1.31	131879	4481	3977	3726	3222	2971	3852	3097	210	1040	500	2430	5	1	39505981	1424	-1.50	0.47	12	2.34	-2404.00	7657.00	4750	20240213	-24.11	2890	20240708	24.74	4750	-24.11	20240213	2890	24.74	20240708	4750	-24.11	20240213	2890	24.74	20240708	1.86	N	039560	500	209 억	516857	N	N	15	N	N
96	20241114	100457	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3400	-75	5	-2.16	411360130	121021	1.01	3435	3435	3370	4515	2435	3475	3398.96	1.31	-3310	4481	3977	3726	3222	2971	3852	3097	210	1040	500	2430	5	1	39505981	1343	-1.41	0.44	12	0.31	-2404.00	7657.00	4750	20240213	-28.42	2890	20240708	17.65	4750	-28.42	20240213	2890	17.65	20240708	4750	-28.42	20240213	2890	17.65	20240708	1.86	N	039560	500	209 억	516857	N	N	15	N	N
97	20241114	090435	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3475	0	3	0.00	0	0	0.00	0	0	0	4515	2435	3475	0.00	1.31	0	4481	3977	3726	3222	2971	3852	3097	210	1040	500	2430	5	1	39505981	1373	-1.45	0.45	12	0.00	-2404.00	7657.00	4750	20240213	-26.84	2890	20240708	20.24	4750	-26.84	20240213	2890	20.24	20240708	4750	-26.84	20240213	2890	20.24	20240708	1.86	N	039560	500	209 억	516857	N	N	15	N	N
98	20241113	160222	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3475	-270	5	-7.21	47173865515	11961022	377.85	4020	4230	3475	4865	2625	3745	3944.15	1.80	-198568	4081	3912	3706	3537	3331	3997	3622	210	1120	500	2620	5	1	39505981	1373	-1.45	0.45	12	30.28	-2404.00	7657.00	4750	20240213	-26.84	2890	20240708	20.24	4750	-26.84	20240213	2890	20.24	20240708	4750	-26.84	20240213	2890	20.24	20240708	1.85	N	039560	500	209 억	712477	N	N	15	N	N
99	20241113	150239	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3545	-200	5	-5.34	46566585520	11787381	372.36	4020	4230	3485	4865	2625	3745	3950.55	1.80	-198793	4081	3912	3706	3537	3331	3997	3622	210	1120	500	2620	5	1	39505981	1400	-1.47	0.46	12	29.84	-2404.00	7657.00	4750	20240213	-25.37	2890	20240708	22.66	4750	-25.37	20240213	2890	22.66	20240708	4750	-25.37	20240213	2890	22.66	20240708	1.85	N	039560	500	209 억	712477	N	N	2	N	N
100	20241113	140235	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3575	-170	5	-4.54	45037659140	11356621	358.75	4020	4230	3545	4865	2625	3745	3965.76	1.80	-215357	4081	3912	3706	3537	3331	3997	3622	210	1120	500	2620	5	1	39505981	1412	-1.49	0.47	12	28.75	-2404.00	7657.00	4750	20240213	-24.74	2890	20240708	23.70	4750	-24.74	20240213	2890	23.70	20240708	4750	-24.74	20240213	2890	23.70	20240708	1.85	N	039560	500	209 억	712477	N	N	2	N	N
101	20241113	130234	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3595	-150	5	-4.01	43801833160	11013364	347.91	4020	4230	3560	4865	2625	3745	3977.15	1.80	-201271	4081	3912	3706	3537	3331	3997	3622	210	1120	500	2620	5	1	39505981	1420	-1.50	0.47	12	27.88	-2404.00	7657.00	4750	20240213	-24.32	2890	20240708	24.39	4750	-24.32	20240213	2890	24.39	20240708	4750	-24.32	20240213	2890	24.39	20240708	1.85	N	039560	500	209 억	712477	N	N	2	N	N
102	20241113	120230	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4030	285	2	7.61	36693788695	9146452	288.93	4020	4230	3705	4865	2625	3745	4011.81	1.80	-160966	4081	3912	3706	3537	3331	3997	3622	210	1120	500	2620	5	1	39505981	1592	-1.68	0.53	12	23.15	-2404.00	7657.00	4750	20240213	-15.16	2890	20240708	39.45	4750	-15.16	20240213	2890	39.45	20240708	4750	-15.16	20240213	2890	39.45	20240708	1.85	N	039560	500	209 억	712477	N	N	2	N	N
103	20241113	110230	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3945	200	2	5.34	29023574260	7226927	228.30	4020	4230	3705	4865	2625	3745	4016.03	1.80	-152776	4081	3912	3706	3537	3331	3997	3622	210	1120	500	2620	5	1	39505981	1559	-1.64	0.52	12	18.29	-2404.00	7657.00	4750	20240213	-16.95	2890	20240708	36.51	4750	-16.95	20240213	2890	36.51	20240708	4750	-16.95	20240213	2890	36.51	20240708	1.85	N	039560	500	209 억	712477	N	N	2	N	N
104	20241113	100231	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4075	330	2	8.81	21427918025	5276997	166.70	4020	4230	3940	4865	2625	3745	4060.63	1.80	-142392	4081	3912	3706	3537	3331	3997	3622	210	1120	500	2620	5	1	39505981	1610	-1.70	0.53	12	13.36	-2404.00	7657.00	4750	20240213	-14.21	2890	20240708	41.00	4750	-14.21	20240213	2890	41.00	20240708	4750	-14.21	20240213	2890	41.00	20240708	1.85	N	039560	500	209 억	712477	N	N	2	N	N
105	20241113	090225	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4085	340	2	9.08	3835039975	946585	29.90	4020	4100	4005	4865	2625	3745	4051.45	1.80	-10840	4081	3912	3706	3537	3331	3997	3622	210	1120	500	2620	5	1	39505981	1614	-1.70	0.53	12	2.40	-2404.00	7657.00	4750	20240213	-14.00	2890	20240708	41.35	4750	-14.00	20240213	2890	41.35	20240708	4750	-14.00	20240213	2890	41.35	20240708	1.85	N	039560	500	209 억	712477	N	N	2	N	N
106	20241112	160425	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3745	115	2	3.17	7940330425	2143669	193.45	3625	3875	3500	4715	2545	3630	3703.46	2.14	-134109	3810	3720	3655	3565	3500	3687	3532	210	1085	500	2540	5	1	39505981	1479	-1.56	0.49	12	5.43	-2404.00	7657.00	4750	20240213	-21.16	2890	20240708	29.58	4750	-21.16	20240213	2890	29.58	20240708	4750	-21.16	20240213	2890	29.58	20240708	1.76	N	039560	500	209 억	847033	N	N	2	N	N
107	20241112	150428	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3720	90	2	2.48	4389219270	1207186	108.94	3625	3740	3500	4715	2545	3630	3635.93	2.14	-28234	3810	3720	3655	3565	3500	3687	3532	210	1085	500	2540	5	1	39505981	1470	-1.55	0.49	12	3.06	-2404.00	7657.00	4750	20240213	-21.68	2890	20240708	28.72	4750	-21.68	20240213	2890	28.72	20240708	4750	-21.68	20240213	2890	28.72	20240708	1.76	N	039560	500	209 억	847033	N	N	0	N	N
108	20241112	140434	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3595	-35	5	-0.96	2640813355	732530	66.10	3625	3700	3500	4715	2545	3630	3604.89	2.14	-40271	3810	3720	3655	3565	3500	3687	3532	210	1085	500	2540	5	1	39505981	1420	-1.50	0.47	12	1.85	-2404.00	7657.00	4750	20240213	-24.32	2890	20240708	24.39	4750	-24.32	20240213	2890	24.39	20240708	4750	-24.32	20240213	2890	24.39	20240708	1.76	N	039560	500	209 억	847033	N	N	0	N	N
109	20241112	130430	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3630	0	3	0.00	2226965985	616825	55.66	3625	3700	3500	4715	2545	3630	3610.21	2.14	-13436	3810	3720	3655	3565	3500	3687	3532	210	1085	500	2540	5	1	39505981	1434	-1.51	0.47	12	1.56	-2404.00	7657.00	4750	20240213	-23.58	2890	20240708	25.61	4750	-23.58	20240213	2890	25.61	20240708	4750	-23.58	20240213	2890	25.61	20240708	1.76	N	039560	500	209 억	847033	N	N	0	N	N
110	20241112	120429	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3615	-15	5	-0.41	2035467840	563975	50.89	3625	3700	3500	4715	2545	3630	3608.96	2.14	-12738	3810	3720	3655	3565	3500	3687	3532	210	1085	500	2540	5	1	39505981	1428	-1.50	0.47	12	1.43	-2404.00	7657.00	4750	20240213	-23.89	2890	20240708	25.09	4750	-23.89	20240213	2890	25.09	20240708	4750	-23.89	20240213	2890	25.09	20240708	1.76	N	039560	500	209 억	847033	N	N	0	N	N
111	20241112	110428	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3645	15	2	0.41	1669715360	462713	41.76	3625	3700	3500	4715	2545	3630	3608.30	2.14	7449	3810	3720	3655	3565	3500	3687	3532	210	1085	500	2540	5	1	39505981	1440	-1.52	0.48	12	1.17	-2404.00	7657.00	4750	20240213	-23.26	2890	20240708	26.12	4750	-23.26	20240213	2890	26.12	20240708	4750	-23.26	20240213	2890	26.12	20240708	1.76	N	039560	500	209 억	847033	N	N	0	N	N
112	20241112	100427	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3590	-40	5	-1.10	848700135	236399	21.33	3625	3630	3500	4715	2545	3630	3589.25	2.14	20245	3810	3720	3655	3565	3500	3687	3532	210	1085	500	2540	5	1	39505981	1418	-1.49	0.47	12	0.60	-2404.00	7657.00	4750	20240213	-24.42	2890	20240708	24.22	4750	-24.42	20240213	2890	24.22	20240708	4750	-24.42	20240213	2890	24.22	20240708	1.76	N	039560	500	209 억	847033	N	N	0	N	N
113	20241112	090427	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3585	-45	5	-1.24	253657595	70762	6.39	3625	3630	3500	4715	2545	3630	3581.20	2.14	2661	3810	3720	3655	3565	3500	3687	3532	210	1085	500	2540	5	1	39505981	1416	-1.49	0.47	12	0.18	-2404.00	7657.00	4750	20240213	-24.53	2890	20240708	24.05	4750	-24.53	20240213	2890	24.05	20240708	4750	-24.53	20240213	2890	24.05	20240708	1.76	N	039560	500	209 억	847033	N	N	0	N	N
114	20241111	160424	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3630	50	2	1.40	4015803010	1097135	140.21	3690	3745	3590	4650	2510	3580	3660.37	2.33	-74250	3720	3650	3585	3515	3450	3685	3550	210	1070	500	2500	5	1	39505981	1434	-1.51	0.47	12	2.78	-2404.00	7657.00	4750	20240213	-23.58	2890	20240708	25.61	4750	-23.58	20240213	2890	25.61	20240708	4750	-23.58	20240213	2890	25.61	20240708	1.91	N	039560	500	209 억	921414	N	N	14	N	N
115	20241111	150438	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3610	30	2	0.84	3866040340	1055840	134.93	3690	3745	3590	4650	2510	3580	3661.67	2.33	-81639	3720	3650	3585	3515	3450	3685	3550	210	1070	500	2500	5	1	39505981	1426	-1.50	0.47	12	2.67	-2404.00	7657.00	4750	20240213	-24.00	2890	20240708	24.91	4750	-24.00	20240213	2890	24.91	20240708	4750	-24.00	20240213	2890	24.91	20240708	1.91	N	039560	500	209 억	921414	N	N	14	N	N
116	20241111	140429	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3610	30	2	0.84	3694844275	1008404	128.87	3690	3745	3590	4650	2510	3580	3664.15	2.33	-88520	3720	3650	3585	3515	3450	3685	3550	210	1070	500	2500	5	1	39505981	1426	-1.50	0.47	12	2.55	-2404.00	7657.00	4750	20240213	-24.00	2890	20240708	24.91	4750	-24.00	20240213	2890	24.91	20240708	4750	-24.00	20240213	2890	24.91	20240708	1.91	N	039560	500	209 억	921414	N	N	14	N	N
117	20241111	130427	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3600	20	2	0.56	3427857920	934340	119.40	3690	3745	3600	4650	2510	3580	3668.86	2.33	-101477	3720	3650	3585	3515	3450	3685	3550	210	1070	500	2500	5	1	39505981	1422	-1.50	0.47	12	2.37	-2404.00	7657.00	4750	20240213	-24.21	2890	20240708	24.57	4750	-24.21	20240213	2890	24.57	20240708	4750	-24.21	20240213	2890	24.57	20240708	1.91	N	039560	500	209 억	921414	N	N	14	N	N
118	20241111	120426	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3645	65	2	1.82	3048984895	829712	106.03	3690	3745	3615	4650	2510	3580	3674.89	2.33	-109617	3720	3650	3585	3515	3450	3685	3550	210	1070	500	2500	5	1	39505981	1440	-1.52	0.48	12	2.10	-2404.00	7657.00	4750	20240213	-23.26	2890	20240708	26.12	4750	-23.26	20240213	2890	26.12	20240708	4750	-23.26	20240213	2890	26.12	20240708	1.91	N	039560	500	209 억	921414	N	N	14	N	N
119	20241111	110427	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3650	70	2	1.96	2724323720	740417	94.62	3690	3745	3620	4650	2510	3580	3679.61	2.33	-106253	3720	3650	3585	3515	3450	3685	3550	210	1070	500	2500	5	1	39505981	1442	-1.52	0.48	12	1.87	-2404.00	7657.00	4750	20240213	-23.16	2890	20240708	26.30	4750	-23.16	20240213	2890	26.30	20240708	4750	-23.16	20240213	2890	26.30	20240708	1.91	N	039560	500	209 억	921414	N	N	14	N	N
120	20241111	100425	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3635	55	2	1.54	2273720595	617550	78.92	3690	3745	3620	4650	2510	3580	3682.04	2.33	-104927	3720	3650	3585	3515	3450	3685	3550	210	1070	500	2500	5	1	39505981	1436	-1.51	0.47	12	1.56	-2404.00	7657.00	4750	20240213	-23.47	2890	20240708	25.78	4750	-23.47	20240213	2890	25.78	20240708	4750	-23.47	20240213	2890	25.78	20240708	1.91	N	039560	500	209 억	921414	N	N	14	N	N
121	20241111	090424	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3645	65	2	1.82	390965355	106522	13.61	3690	3700	3630	4650	2510	3580	3671.32	2.33	-24287	3720	3650	3585	3515	3450	3685	3550	210	1070	500	2500	5	1	39505981	1440	-1.52	0.48	12	0.27	-2404.00	7657.00	4750	20240213	-23.26	2890	20240708	26.12	4750	-23.26	20240213	2890	26.12	20240708	4750	-23.26	20240213	2890	26.12	20240708	1.91	N	039560	500	209 억	921414	N	N	14	N	N
122	20241108	160421	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3580	65	2	1.85	2736111850	762808	74.60	3545	3655	3520	4565	2465	3515	3587.22	2.14	76847	3668	3591	3538	3461	3408	3565	3435	210	1050	500	2460	5	1	39505981	1414	-1.49	0.47	12	1.93	-2404.00	7657.00	4750	20240213	-24.63	2890	20240708	23.88	4750	-24.63	20240213	2890	23.88	20240708	4750	-24.63	20240213	2890	23.88	20240708	1.80	N	039560	500	209 억	844275	N	N	14	N	N
123	20241108	150427	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3580	65	2	1.85	2558614885	713229	69.75	3545	3655	3520	4565	2465	3515	3587.66	2.14	66055	3668	3591	3538	3461	3408	3565	3435	210	1050	500	2460	5	1	39505981	1414	-1.49	0.47	12	1.81	-2404.00	7657.00	4750	20240213	-24.63	2890	20240708	23.88	4750	-24.63	20240213	2890	23.88	20240708	4750	-24.63	20240213	2890	23.88	20240708	1.80	N	039560	500	209 억	844275	N	N	13	N	N
124	20241108	140425	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3575	60	2	1.71	2353526510	655703	64.12	3545	3655	3520	4565	2465	3515	3589.64	2.14	49542	3668	3591	3538	3461	3408	3565	3435	210	1050	500	2460	5	1	39505981	1412	-1.49	0.47	12	1.66	-2404.00	7657.00	4750	20240213	-24.74	2890	20240708	23.70	4750	-24.74	20240213	2890	23.70	20240708	4750	-24.74	20240213	2890	23.70	20240708	1.80	N	039560	500	209 억	844275	N	N	13	N	N
125	20241108	130425	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3585	70	2	1.99	2026596310	564385	55.19	3545	3655	3520	4565	2465	3515	3591.19	2.14	27424	3668	3591	3538	3461	3408	3565	3435	210	1050	500	2460	5	1	39505981	1416	-1.49	0.47	12	1.43	-2404.00	7657.00	4750	20240213	-24.53	2890	20240708	24.05	4750	-24.53	20240213	2890	24.05	20240708	4750	-24.53	20240213	2890	24.05	20240708	1.80	N	039560	500	209 억	844275	N	N	13	N	N
126	20241108	120426	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3620	105	2	2.99	1805860235	503265	49.22	3545	3655	3520	4565	2465	3515	3588.71	2.14	31475	3668	3591	3538	3461	3408	3565	3435	210	1050	500	2460	5	1	39505981	1430	-1.51	0.47	12	1.27	-2404.00	7657.00	4750	20240213	-23.79	2890	20240708	25.26	4750	-23.79	20240213	2890	25.26	20240708	4750	-23.79	20240213	2890	25.26	20240708	1.80	N	039560	500	209 억	844275	N	N	13	N	N
127	20241108	110427	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3625	110	2	3.13	1408755240	393936	38.52	3545	3640	3520	4565	2465	3515	3576.55	2.14	31305	3668	3591	3538	3461	3408	3565	3435	210	1050	500	2460	5	1	39505981	1432	-1.51	0.47	12	1.00	-2404.00	7657.00	4750	20240213	-23.68	2890	20240708	25.43	4750	-23.68	20240213	2890	25.43	20240708	4750	-23.68	20240213	2890	25.43	20240708	1.80	N	039560	500	209 억	844275	N	N	13	N	N
128	20241108	100429	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3570	55	2	1.56	909670695	255369	24.97	3545	3610	3520	4565	2465	3515	3562.71	2.14	14522	3668	3591	3538	3461	3408	3565	3435	210	1050	500	2460	5	1	39505981	1410	-1.49	0.47	12	0.65	-2404.00	7657.00	4750	20240213	-24.84	2890	20240708	23.53	4750	-24.84	20240213	2890	23.53	20240708	4750	-24.84	20240213	2890	23.53	20240708	1.80	N	039560	500	209 억	844275	N	N	13	N	N
129	20241108	090421	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3550	35	2	1.00	140053095	39546	3.87	3545	3560	3530	4565	2465	3515	3543.58	2.14	8496	3668	3591	3538	3461	3408	3565	3435	210	1050	500	2460	5	1	39505981	1402	-1.48	0.46	12	0.10	-2404.00	7657.00	4750	20240213	-25.26	2890	20240708	22.84	4750	-25.26	20240213	2890	22.84	20240708	4750	-25.26	20240213	2890	22.84	20240708	1.80	N	039560	500	209 억	844275	N	N	13	N	N
130	20241107	160421	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3515	-145	5	-3.96	3553717890	1003257	27.94	3540	3615	3485	4755	2565	3660	3541.98	1.77	138303	4113	3886	3528	3301	2943	4000	3415	210	1095	500	2560	5	1	39505981	1389	-1.46	0.46	12	2.54	-2404.00	7657.00	4750	20240213	-26.00	2890	20240708	21.63	4750	-26.00	20240213	2890	21.63	20240708	4750	-26.00	20240213	2890	21.63	20240708	1.85	N	039560	500	209 억	700602	N	N	13	N	N
131	20241107	150423	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3530	-130	5	-3.55	3396462585	958487	26.70	3540	3615	3485	4755	2565	3660	3543.36	1.77	131150	4113	3886	3528	3301	2943	4000	3415	210	1095	500	2560	5	1	39505981	1395	-1.47	0.46	12	2.43	-2404.00	7657.00	4750	20240213	-25.68	2890	20240708	22.15	4750	-25.68	20240213	2890	22.15	20240708	4750	-25.68	20240213	2890	22.15	20240708	1.85	N	039560	500	209 억	700602	N	N	20	N	N
132	20241107	140425	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3535	-125	5	-3.42	3174856355	895401	24.94	3540	3615	3485	4755	2565	3660	3545.52	1.77	124442	4113	3886	3528	3301	2943	4000	3415	210	1095	500	2560	5	1	39505981	1397	-1.47	0.46	12	2.27	-2404.00	7657.00	4750	20240213	-25.58	2890	20240708	22.32	4750	-25.58	20240213	2890	22.32	20240708	4750	-25.58	20240213	2890	22.32	20240708	1.85	N	039560	500	209 억	700602	N	N	20	N	N
133	20241107	130427	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3545	-115	5	-3.14	2975163645	838922	23.37	3540	3615	3485	4755	2565	3660	3546.18	1.77	118305	4113	3886	3528	3301	2943	4000	3415	210	1095	500	2560	5	1	39505981	1400	-1.47	0.46	12	2.12	-2404.00	7657.00	4750	20240213	-25.37	2890	20240708	22.66	4750	-25.37	20240213	2890	22.66	20240708	4750	-25.37	20240213	2890	22.66	20240708	1.85	N	039560	500	209 억	700602	N	N	20	N	N
134	20241107	120424	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3540	-120	5	-3.28	2864791310	807691	22.50	3540	3615	3485	4755	2565	3660	3546.65	1.77	105072	4113	3886	3528	3301	2943	4000	3415	210	1095	500	2560	5	1	39505981	1399	-1.47	0.46	12	2.04	-2404.00	7657.00	4750	20240213	-25.47	2890	20240708	22.49	4750	-25.47	20240213	2890	22.49	20240708	4750	-25.47	20240213	2890	22.49	20240708	1.85	N	039560	500	209 억	700602	N	N	20	N	N
135	20241107	110423	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3555	-105	5	-2.87	2392688935	674085	18.77	3540	3615	3485	4755	2565	3660	3549.26	1.77	78549	4113	3886	3528	3301	2943	4000	3415	210	1095	500	2560	5	1	39505981	1404	-1.48	0.46	12	1.71	-2404.00	7657.00	4750	20240213	-25.16	2890	20240708	23.01	4750	-25.16	20240213	2890	23.01	20240708	4750	-25.16	20240213	2890	23.01	20240708	1.85	N	039560	500	209 억	700602	N	N	20	N	N
136	20241107	100423	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3520	-140	5	-3.83	1793584260	506599	14.11	3540	3595	3485	4755	2565	3660	3540.04	1.77	101135	4113	3886	3528	3301	2943	4000	3415	210	1095	500	2560	5	1	39505981	1391	-1.46	0.46	12	1.28	-2404.00	7657.00	4750	20240213	-25.89	2890	20240708	21.80	4750	-25.89	20240213	2890	21.80	20240708	4750	-25.89	20240213	2890	21.80	20240708	1.85	N	039560	500	209 억	700602	N	N	20	N	N
137	20241107	090423	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3495	-165	5	-4.51	397699400	113112	3.15	3540	3545	3485	4755	2565	3660	3513.80	1.77	24695	4113	3886	3528	3301	2943	4000	3415	210	1095	500	2560	5	1	39505981	1381	-1.45	0.46	12	0.29	-2404.00	7657.00	4750	20240213	-26.42	2890	20240708	20.93	4750	-26.42	20240213	2890	20.93	20240708	4750	-26.42	20240213	2890	20.93	20240708	1.85	N	039560	500	209 억	700602	N	N	20	N	N
138	20241106	160426	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3660	395	2	12.10	12320203415	3484553	1334.89	3250	3755	3170	4240	2290	3265	3534.96	1.88	-33908	3311	3287	3241	3217	3171	3300	3230	210	975	500	2280	5	1	39505981	1446	-1.52	0.48	12	8.82	-2404.00	7657.00	4750	20240213	-22.95	2890	20240708	26.64	4750	-22.95	20240213	2890	26.64	20240708	4750	-22.95	20240213	2890	26.64	20240708	1.88	N	039560	500	209 억	742967	N	N	20	N	N
139	20241106	150437	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3730	465	2	14.24	10411697700	2964077	1135.50	3250	3740	3170	4240	2290	3265	3513.02	1.88	-64759	3311	3287	3241	3217	3171	3300	3230	210	975	500	2280	5	1	39505981	1474	-1.55	0.49	12	7.50	-2404.00	7657.00	4750	20240213	-21.47	2890	20240708	29.07	4750	-21.47	20240213	2890	29.07	20240708	4750	-21.47	20240213	2890	29.07	20240708	1.88	N	039560	500	209 억	742967	N	N	5	N	N
140	20241106	140435	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3535	270	2	8.27	7180782335	2072724	794.03	3250	3650	3170	4240	2290	3265	3464.87	1.88	-146766	3311	3287	3241	3217	3171	3300	3230	210	975	500	2280	5	1	39505981	1397	-1.47	0.46	12	5.25	-2404.00	7657.00	4750	20240213	-25.58	2890	20240708	22.32	4750	-25.58	20240213	2890	22.32	20240708	4750	-25.58	20240213	2890	22.32	20240708	1.88	N	039560	500	209 억	742967	N	N	5	N	N
141	20241106	130437	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3405	140	2	4.29	3097986715	921618	353.06	3250	3475	3170	4240	2290	3265	3361.95	1.88	-107261	3311	3287	3241	3217	3171	3300	3230	210	975	500	2280	5	1	39505981	1345	-1.42	0.44	12	2.33	-2404.00	7657.00	4750	20240213	-28.32	2890	20240708	17.82	4750	-28.32	20240213	2890	17.82	20240708	4750	-28.32	20240213	2890	17.82	20240708	1.88	N	039560	500	209 억	742967	N	N	5	N	N
142	20241106	120424	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3390	125	2	3.83	1300984100	394344	151.07	3250	3395	3170	4240	2290	3265	3299.52	1.88	-39308	3311	3287	3241	3217	3171	3300	3230	210	975	500	2280	5	1	39505981	1339	-1.41	0.44	12	1.00	-2404.00	7657.00	4750	20240213	-28.63	2890	20240708	17.30	4750	-28.63	20240213	2890	17.30	20240708	4750	-28.63	20240213	2890	17.30	20240708	1.88	N	039560	500	209 억	742967	N	N	5	N	N
143	20241106	110428	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3275	10	2	0.31	719011600	220174	84.35	3250	3325	3170	4240	2290	3265	3265.67	1.88	9500	3311	3287	3241	3217	3171	3300	3230	210	975	500	2280	5	1	39505981	1294	-1.36	0.43	12	0.56	-2404.00	7657.00	4750	20240213	-31.05	2890	20240708	13.32	4750	-31.05	20240213	2890	13.32	20240708	4750	-31.05	20240213	2890	13.32	20240708	1.88	N	039560	500	209 억	742967	N	N	5	N	N
144	20241106	100428	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3280	15	2	0.46	520015535	159240	61.00	3250	3325	3170	4240	2290	3265	3265.63	1.88	16764	3311	3287	3241	3217	3171	3300	3230	210	975	500	2280	5	1	39505981	1296	-1.36	0.43	12	0.40	-2404.00	7657.00	4750	20240213	-30.95	2890	20240708	13.49	4750	-30.95	20240213	2890	13.49	20240708	4750	-30.95	20240213	2890	13.49	20240708	1.88	N	039560	500	209 억	742967	N	N	5	N	N
145	20241106	090427	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3225	-40	5	-1.23	60867180	18854	7.22	3250	3250	3170	4240	2290	3265	3216.34	1.88	1153	3311	3287	3241	3217	3171	3300	3230	210	975	500	2280	5	1	39505981	1274	-1.34	0.42	12	0.05	-2404.00	7657.00	4750	20240213	-32.11	2890	20240708	11.59	4750	-32.11	20240213	2890	11.59	20240708	4750	-32.11	20240213	2890	11.59	20240708	1.88	N	039560	500	209 억	742967	N	N	5	N	N
146	20241105	160416	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3265	55	2	1.71	831286990	257048	57.82	3230	3265	3195	4170	2250	3210	3233.85	1.84	18472	3370	3290	3195	3115	3020	3330	3155	210	960	500	2240	5	1	39505981	1290	-1.36	0.43	12	0.65	-2404.00	7657.00	4750	20240213	-31.26	2890	20240708	12.98	4750	-31.26	20240213	2890	12.98	20240708	4750	-31.26	20240213	2890	12.98	20240708	1.95	N	039560	500	209 억	724989	N	N	5	N	N
147	20241105	150424	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3260	50	2	1.56	741455600	229483	51.62	3230	3265	3195	4170	2250	3210	3231.00	1.84	17475	3370	3290	3195	3115	3020	3330	3155	210	960	500	2240	5	1	39505981	1288	-1.36	0.43	12	0.58	-2404.00	7657.00	4750	20240213	-31.37	2890	20240708	12.80	4750	-31.37	20240213	2890	12.80	20240708	4750	-31.37	20240213	2890	12.80	20240708	1.95	N	039560	500	209 억	724989	N	N	8	N	N
148	20241105	140420	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3240	30	2	0.93	599775920	185921	41.82	3230	3265	3195	4170	2250	3210	3225.99	1.84	-6256	3370	3290	3195	3115	3020	3330	3155	210	960	500	2240	5	1	39505981	1280	-1.35	0.42	12	0.47	-2404.00	7657.00	4750	20240213	-31.79	2890	20240708	12.11	4750	-31.79	20240213	2890	12.11	20240708	4750	-31.79	20240213	2890	12.11	20240708	1.95	N	039560	500	209 억	724989	N	N	8	N	N
149	20241105	130422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3225	15	2	0.47	520574615	161429	36.31	3230	3265	3195	4170	2250	3210	3224.81	1.84	-13862	3370	3290	3195	3115	3020	3330	3155	210	960	500	2240	5	1	39505981	1274	-1.34	0.42	12	0.41	-2404.00	7657.00	4750	20240213	-32.11	2890	20240708	11.59	4750	-32.11	20240213	2890	11.59	20240708	4750	-32.11	20240213	2890	11.59	20240708	1.95	N	039560	500	209 억	724989	N	N	8	N	N
150	20241105	120420	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3220	10	2	0.31	484172670	150122	33.77	3230	3265	3195	4170	2250	3210	3225.21	1.84	-15976	3370	3290	3195	3115	3020	3330	3155	210	960	500	2240	5	1	39505981	1272	-1.34	0.42	12	0.38	-2404.00	7657.00	4750	20240213	-32.21	2890	20240708	11.42	4750	-32.21	20240213	2890	11.42	20240708	4750	-32.21	20240213	2890	11.42	20240708	1.95	N	039560	500	209 억	724989	N	N	8	N	N
151	20241105	110412	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3225	15	2	0.47	417812310	129449	29.12	3230	3265	3200	4170	2250	3210	3227.65	1.84	-1985	3370	3290	3195	3115	3020	3330	3155	210	960	500	2240	5	1	39505981	1274	-1.34	0.42	12	0.33	-2404.00	7657.00	4750	20240213	-32.11	2890	20240708	11.59	4750	-32.11	20240213	2890	11.59	20240708	4750	-32.11	20240213	2890	11.59	20240708	1.95	N	039560	500	209 억	724989	N	N	8	N	N
152	20241105	100420	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3220	10	2	0.31	295003800	91223	20.52	3230	3265	3210	4170	2250	3210	3233.93	1.84	-5601	3370	3290	3195	3115	3020	3330	3155	210	960	500	2240	5	1	39505981	1272	-1.34	0.42	12	0.23	-2404.00	7657.00	4750	20240213	-32.21	2890	20240708	11.42	4750	-32.21	20240213	2890	11.42	20240708	4750	-32.21	20240213	2890	11.42	20240708	1.95	N	039560	500	209 억	724989	N	N	8	N	N
153	20241105	090417	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3230	20	2	0.62	75808270	23508	5.29	3230	3265	3210	4170	2250	3210	3224.91	1.84	-12152	3370	3290	3195	3115	3020	3330	3155	210	960	500	2240	5	1	39505981	1276	-1.34	0.42	12	0.06	-2404.00	7657.00	4750	20240213	-32.00	2890	20240708	11.76	4750	-32.00	20240213	2890	11.76	20240708	4750	-32.00	20240213	2890	11.76	20240708	1.95	N	039560	500	209 억	724989	N	N	8	N	N
154	20241104	160414	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3210	0	3	0.00	1392218635	441114	72.13	3160	3275	3100	4170	2250	3210	3156.12	1.72	43815	3443	3326	3263	3146	3083	3295	3115	210	960	500	2240	5	1	39505981	1268	-1.34	0.42	12	1.12	-2404.00	7657.00	4750	20240213	-32.42	2890	20240708	11.07	4750	-32.42	20240213	2890	11.07	20240708	4750	-32.42	20240213	2890	11.07	20240708	2.10	N	039560	500	209 억	680538	N	N	8	N	N
155	20241104	150423	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3210	0	3	0.00	1320983205	418928	68.51	3160	3275	3100	4170	2250	3210	3153.25	1.72	38691	3443	3326	3263	3146	3083	3295	3115	210	960	500	2240	5	1	39505981	1268	-1.34	0.42	12	1.06	-2404.00	7657.00	4750	20240213	-32.42	2890	20240708	11.07	4750	-32.42	20240213	2890	11.07	20240708	4750	-32.42	20240213	2890	11.07	20240708	2.10	N	039560	500	209 억	680538	N	N	0	N	N
156	20241104	140416	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3215	5	2	0.16	1289892865	409250	66.92	3160	3275	3100	4170	2250	3210	3151.85	1.72	39441	3443	3326	3263	3146	3083	3295	3115	210	960	500	2240	5	1	39505981	1270	-1.34	0.42	12	1.04	-2404.00	7657.00	4750	20240213	-32.32	2890	20240708	11.25	4750	-32.32	20240213	2890	11.25	20240708	4750	-32.32	20240213	2890	11.25	20240708	2.10	N	039560	500	209 억	680538	N	N	0	N	N
157	20241104	130349	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3205	-5	5	-0.16	1243399445	394799	64.56	3160	3275	3100	4170	2250	3210	3149.45	1.72	33663	3443	3326	3263	3146	3083	3295	3115	210	960	500	2240	5	1	39505981	1266	-1.33	0.42	12	1.00	-2404.00	7657.00	4750	20240213	-32.53	2890	20240708	10.90	4750	-32.53	20240213	2890	10.90	20240708	4750	-32.53	20240213	2890	10.90	20240708	2.10	N	039560	500	209 억	680538	N	N	0	N	N
158	20241104	120408	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3215	5	2	0.16	1150919265	366001	59.85	3160	3275	3100	4170	2250	3210	3144.58	1.72	31782	3443	3326	3263	3146	3083	3295	3115	210	960	500	2240	5	1	39505981	1270	-1.34	0.42	12	0.93	-2404.00	7657.00	4750	20240213	-32.32	2890	20240708	11.25	4750	-32.32	20240213	2890	11.25	20240708	4750	-32.32	20240213	2890	11.25	20240708	2.10	N	039560	500	209 억	680538	N	N	0	N	N
159	20241104	110408	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3205	-5	5	-0.16	1099591640	350050	57.24	3160	3275	3100	4170	2250	3210	3141.24	1.72	37076	3443	3326	3263	3146	3083	3295	3115	210	960	500	2240	5	1	39505981	1266	-1.33	0.42	12	0.89	-2404.00	7657.00	4750	20240213	-32.53	2890	20240708	10.90	4750	-32.53	20240213	2890	10.90	20240708	4750	-32.53	20240213	2890	10.90	20240708	2.10	N	039560	500	209 억	680538	N	N	0	N	N
160	20241104	100405	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3145	-65	5	-2.02	849133775	271536	44.40	3160	3195	3100	4170	2250	3210	3127.15	1.72	54391	3443	3326	3263	3146	3083	3295	3115	210	960	500	2240	5	1	39505981	1242	-1.31	0.41	12	0.69	-2404.00	7657.00	4750	20240213	-33.79	2890	20240708	8.82	4750	-33.79	20240213	2890	8.82	20240708	4750	-33.79	20240213	2890	8.82	20240708	2.10	N	039560	500	209 억	680538	N	N	0	N	N
161	20241104	090408	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3165	-45	5	-1.40	129332525	40971	6.70	3160	3195	3110	4170	2250	3210	3156.68	1.72	11484	3443	3326	3263	3146	3083	3295	3115	210	960	500	2240	5	1	39505981	1250	-1.32	0.41	12	0.10	-2404.00	7657.00	4750	20240213	-33.37	2890	20240708	9.52	4750	-33.37	20240213	2890	9.52	20240708	4750	-33.37	20240213	2890	9.52	20240708	2.10	N	039560	500	209 억	680538	N	N	0	N	N
162	20241101	160356	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3210	-210	5	-6.14	1964999650	599805	78.60	3380	3380	3200	4445	2395	3420	3276.13	1.67	17039	3550	3485	3450	3385	3350	3467	3367	210	1025	500	2390	5	1	39505981	1268	-1.34	0.42	12	1.52	-2404.00	7657.00	4750	20240213	-32.42	2890	20240708	11.07	4750	-32.42	20240213	2890	11.07	20240708	4750	-32.42	20240213	2890	11.07	20240708	2.03	N	039560	500	209 억	661137	N	N	2	N	N
163	20241101	150407	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3205	-215	5	-6.29	1856942820	566214	74.20	3380	3380	3200	4445	2395	3420	3279.58	1.67	14826	3550	3485	3450	3385	3350	3467	3367	210	1025	500	2390	5	1	39505981	1266	-1.33	0.42	12	1.43	-2404.00	7657.00	4750	20240213	-32.53	2890	20240708	10.90	4750	-32.53	20240213	2890	10.90	20240708	4750	-32.53	20240213	2890	10.90	20240708	2.03	N	039560	500	209 억	661137	N	N	2	N	N
164	20241101	140359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3230	-190	5	-5.56	1496856470	454288	59.53	3380	3380	3210	4445	2395	3420	3294.95	1.67	1999	3550	3485	3450	3385	3350	3467	3367	210	1025	500	2390	5	1	39505981	1276	-1.34	0.42	12	1.15	-2404.00	7657.00	4750	20240213	-32.00	2890	20240708	11.76	4750	-32.00	20240213	2890	11.76	20240708	4750	-32.00	20240213	2890	11.76	20240708	2.03	N	039560	500	209 억	661137	N	N	2	N	N
165	20241101	130436	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3270	-150	5	-4.39	1143445030	345754	45.31	3380	3380	3260	4445	2395	3420	3307.11	1.67	32715	3550	3485	3450	3385	3350	3467	3367	210	1025	500	2390	5	1	39505981	1292	-1.36	0.43	12	0.88	-2404.00	7657.00	4750	20240213	-31.16	2890	20240708	13.15	4750	-31.16	20240213	2890	13.15	20240708	4750	-31.16	20240213	2890	13.15	20240708	2.03	N	039560	500	209 억	661137	N	N	2	N	N
166	20241101	120436	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3295	-125	5	-3.65	977400040	295313	38.70	3380	3380	3260	4445	2395	3420	3309.71	1.67	35363	3550	3485	3450	3385	3350	3467	3367	210	1025	500	2390	5	1	39505981	1302	-1.37	0.43	12	0.75	-2404.00	7657.00	4750	20240213	-30.63	2890	20240708	14.01	4750	-30.63	20240213	2890	14.01	20240708	4750	-30.63	20240213	2890	14.01	20240708	2.03	N	039560	500	209 억	661137	N	N	2	N	N
167	20241101	110435	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3285	-135	5	-3.95	880078620	265724	34.82	3380	3380	3260	4445	2395	3420	3312.00	1.67	36077	3550	3485	3450	3385	3350	3467	3367	210	1025	500	2390	5	1	39505981	1298	-1.37	0.43	12	0.67	-2404.00	7657.00	4750	20240213	-30.84	2890	20240708	13.67	4750	-30.84	20240213	2890	13.67	20240708	4750	-30.84	20240213	2890	13.67	20240708	2.03	N	039560	500	209 억	661137	N	N	2	N	N
168	20241101	100436	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3315	-105	5	-3.07	543329810	163365	21.41	3380	3380	3260	4445	2395	3420	3325.86	1.67	2780	3550	3485	3450	3385	3350	3467	3367	210	1025	500	2390	5	1	39505981	1310	-1.38	0.43	12	0.41	-2404.00	7657.00	4750	20240213	-30.21	2890	20240708	14.71	4750	-30.21	20240213	2890	14.71	20240708	4750	-30.21	20240213	2890	14.71	20240708	2.03	N	039560	500	209 억	661137	N	N	2	N	N
169	20241101	090434	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3355	-65	5	-1.90	144557265	43419	5.69	3380	3380	3260	4445	2395	3420	3329.36	1.67	5397	3550	3485	3450	3385	3350	3467	3367	210	1025	500	2390	5	1	39505981	1325	-1.40	0.44	12	0.11	-2404.00	7657.00	4750	20240213	-29.37	2890	20240708	16.09	4750	-29.37	20240213	2890	16.09	20240708	4750	-29.37	20240213	2890	16.09	20240708	2.03	N	039560	500	209 억	661137	N	N	2	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History