KissMeData/037330/price/prices-20241101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1391	2	2	0.14	22347915	16100	174.43	1399	1399	1384	1805	973	1389	1388.07	3.42	-510	1405	1397	1393	1385	1381	1395	1383	219	416	500	860	1	1	43885224	610	3.82	0.30	12	0.04	364.00	4568.00	2850	20240215	-51.19	1351	20241119	2.96	2850	-51.19	20240215	1351	2.96	20241119	2850	-51.19	20240215	1351	2.96	20241119	1.37	N	037330	500	219 억	1502998	N	N	N	N
3	20241129	150507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1394	5	2	0.36	20702509	14917	161.61	1399	1399	1384	1805	973	1389	1387.85	3.42	448	1405	1397	1393	1385	1381	1395	1383	219	416	500	860	1	1	43885224	612	3.83	0.31	12	0.03	364.00	4568.00	2850	20240215	-51.09	1351	20241119	3.18	2850	-51.09	20240215	1351	3.18	20241119	2850	-51.09	20240215	1351	3.18	20241119	1.37	N	037330	500	219 억	1502998	N	N	N	N
4	20241129	140505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1396	7	2	0.50	16096971	11594	125.61	1399	1399	1384	1805	973	1389	1388.39	3.42	-495	1405	1397	1393	1385	1381	1395	1383	219	416	500	860	1	1	43885224	613	3.84	0.31	12	0.03	364.00	4568.00	2850	20240215	-51.02	1351	20241119	3.33	2850	-51.02	20240215	1351	3.33	20241119	2850	-51.02	20240215	1351	3.33	20241119	1.37	N	037330	500	219 억	1502998	N	N	N	N
5	20241129	130506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1394	5	2	0.36	15652243	11273	122.13	1399	1399	1384	1805	973	1389	1388.47	3.42	-495	1405	1397	1393	1385	1381	1395	1383	219	416	500	860	1	1	43885224	612	3.83	0.31	12	0.03	364.00	4568.00	2850	20240215	-51.09	1351	20241119	3.18	2850	-51.09	20240215	1351	3.18	20241119	2850	-51.09	20240215	1351	3.18	20241119	1.37	N	037330	500	219 억	1502998	N	N	N	N
6	20241129	120508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1387	-2	5	-0.14	2884445	2077	22.50	1399	1399	1384	1805	973	1389	1388.76	3.42	-479	1405	1397	1393	1385	1381	1395	1383	219	416	500	860	1	1	43885224	609	3.81	0.30	12	0.00	364.00	4568.00	2850	20240215	-51.33	1351	20241119	2.66	2850	-51.33	20240215	1351	2.66	20241119	2850	-51.33	20240215	1351	2.66	20241119	1.37	N	037330	500	219 억	1502998	N	N	N	N
7	20241129	110507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1396	7	2	0.50	2308849	1664	18.03	1399	1399	1384	1805	973	1389	1387.53	3.42	-372	1405	1397	1393	1385	1381	1395	1383	219	416	500	860	1	1	43885224	613	3.84	0.31	12	0.00	364.00	4568.00	2850	20240215	-51.02	1351	20241119	3.33	2850	-51.02	20240215	1351	3.33	20241119	2850	-51.02	20240215	1351	3.33	20241119	1.37	N	037330	500	219 억	1502998	N	N	N	N
8	20241129	100506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1385	-4	5	-0.29	1842762	1328	14.39	1399	1399	1385	1805	973	1389	1387.62	3.42	-207	1405	1397	1393	1385	1381	1395	1383	219	416	500	860	1	1	43885224	608	3.80	0.30	12	0.00	364.00	4568.00	2850	20240215	-51.40	1351	20241119	2.52	2850	-51.40	20240215	1351	2.52	20241119	2850	-51.40	20240215	1351	2.52	20241119	1.37	N	037330	500	219 억	1502998	N	N	N	N
9	20241129	090506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1389	0	3	0.00	69522	50	0.54	1399	1399	1388	1805	973	1389	1390.44	3.42	-42	1405	1397	1393	1385	1381	1395	1383	219	416	500	860	1	1	43885224	610	3.82	0.30	12	0.00	364.00	4568.00	2850	20240215	-51.26	1351	20241119	2.81	2850	-51.26	20240215	1351	2.81	20241119	2850	-51.26	20240215	1351	2.81	20241119	1.37	N	037330	500	219 억	1502998	N	N	N	N
10	20241128	160502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1389	-6	5	-0.43	12771054	9173	74.59	1401	1401	1389	1813	977	1395	1392.24	3.43	-272	1408	1401	1393	1386	1378	1402	1387	219	418	500	860	1	1	43885224	610	3.82	0.30	12	0.02	364.00	4568.00	2850	20240215	-51.26	1351	20241119	2.81	2850	-51.26	20240215	1351	2.81	20241119	2850	-51.26	20240215	1351	2.81	20241119	1.37	N	037330	500	219 억	1503270	N	N	N	N
11	20241128	150510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1400	5	2	0.36	9756662	7003	56.94	1401	1401	1389	1813	977	1395	1393.21	3.43	-103	1408	1401	1393	1386	1378	1402	1387	219	418	500	860	1	1	43885224	614	3.85	0.31	12	0.02	364.00	4568.00	2850	20240215	-50.88	1351	20241119	3.63	2850	-50.88	20240215	1351	3.63	20241119	2850	-50.88	20240215	1351	3.63	20241119	1.37	N	037330	500	219 억	1503270	N	N	N	N
12	20241128	140510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1400	5	2	0.36	9032462	6484	52.72	1401	1401	1389	1813	977	1395	1393.04	3.43	-138	1408	1401	1393	1386	1378	1402	1387	219	418	500	860	1	1	43885224	614	3.85	0.31	12	0.01	364.00	4568.00	2850	20240215	-50.88	1351	20241119	3.63	2850	-50.88	20240215	1351	3.63	20241119	2850	-50.88	20240215	1351	3.63	20241119	1.37	N	037330	500	219 억	1503270	N	N	N	N
13	20241128	130506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1389	-6	5	-0.43	8127505	5833	47.43	1401	1401	1389	1813	977	1395	1393.37	3.43	-272	1408	1401	1393	1386	1378	1402	1387	219	418	500	860	1	1	43885224	610	3.82	0.30	12	0.01	364.00	4568.00	2850	20240215	-51.26	1351	20241119	2.81	2850	-51.26	20240215	1351	2.81	20241119	2850	-51.26	20240215	1351	2.81	20241119	1.37	N	037330	500	219 억	1503270	N	N	N	N
14	20241128	120511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1390	-5	5	-0.36	6138396	4402	35.79	1401	1401	1390	1813	977	1395	1394.46	3.43	-231	1408	1401	1393	1386	1378	1402	1387	219	418	500	860	1	1	43885224	610	3.82	0.30	12	0.01	364.00	4568.00	2850	20240215	-51.23	1351	20241119	2.89	2850	-51.23	20240215	1351	2.89	20241119	2850	-51.23	20240215	1351	2.89	20241119	1.37	N	037330	500	219 억	1503270	N	N	N	N
15	20241128	110512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1395	0	3	0.00	3232354	2313	18.81	1401	1401	1392	1813	977	1395	1397.47	3.43	-231	1408	1401	1393	1386	1378	1402	1387	219	418	500	860	1	1	43885224	612	3.83	0.31	12	0.01	364.00	4568.00	2850	20240215	-51.05	1351	20241119	3.26	2850	-51.05	20240215	1351	3.26	20241119	2850	-51.05	20240215	1351	3.26	20241119	1.37	N	037330	500	219 억	1503270	N	N	N	N
16	20241128	100509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1396	1	2	0.07	2190290	1566	12.73	1401	1401	1395	1813	977	1395	1398.65	3.43	-231	1408	1401	1393	1386	1378	1402	1387	219	418	500	860	1	1	43885224	613	3.84	0.31	12	0.00	364.00	4568.00	2850	20240215	-51.02	1351	20241119	3.33	2850	-51.02	20240215	1351	3.33	20241119	2850	-51.02	20240215	1351	3.33	20241119	1.37	N	037330	500	219 억	1503270	N	N	N	N
17	20241128	090507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1401	6	2	0.43	9807	7	0.06	1401	1401	1401	1813	977	1395	1401.00	3.43	0	1408	1401	1393	1386	1378	1402	1387	219	418	500	860	1	1	43885224	615	3.85	0.31	12	0.00	364.00	4568.00	2850	20240215	-50.84	1351	20241119	3.70	2850	-50.84	20240215	1351	3.70	20241119	2850	-50.84	20240215	1351	3.70	20241119	1.37	N	037330	500	219 억	1503270	N	N	N	N
18	20241127	160456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1395	0	3	0.00	16994743	12234	253.98	1395	1400	1385	1813	977	1395	1389.09	3.43	-137	1410	1402	1393	1385	1376	1398	1381	219	418	500	860	1	1	43885224	612	3.83	0.31	12	0.03	364.00	4568.00	2850	20240215	-51.05	1351	20241119	3.26	2850	-51.05	20240215	1351	3.26	20241119	2850	-51.05	20240215	1351	3.26	20241119	1.37	N	037330	500	219 억	1503407	N	N	N	N
19	20241127	150504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1388	-7	5	-0.50	13012304	9364	194.39	1395	1400	1385	1813	977	1395	1389.61	3.43	-47	1410	1402	1393	1385	1376	1398	1381	219	418	500	860	1	1	43885224	609	3.81	0.30	12	0.02	364.00	4568.00	2850	20240215	-51.30	1351	20241119	2.74	2850	-51.30	20240215	1351	2.74	20241119	2850	-51.30	20240215	1351	2.74	20241119	1.37	N	037330	500	219 억	1503407	N	N	N	N
20	20241127	140504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1386	-9	5	-0.65	10574459	7604	157.86	1395	1400	1385	1813	977	1395	1390.64	3.43	6	1410	1402	1393	1385	1376	1398	1381	219	418	500	860	1	1	43885224	608	3.81	0.30	12	0.02	364.00	4568.00	2850	20240215	-51.37	1351	20241119	2.59	2850	-51.37	20240215	1351	2.59	20241119	2850	-51.37	20240215	1351	2.59	20241119	1.37	N	037330	500	219 억	1503407	N	N	N	N
21	20241127	130501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1397	2	2	0.14	4492212	3226	66.97	1395	1400	1385	1813	977	1395	1392.50	3.43	-73	1410	1402	1393	1385	1376	1398	1381	219	418	500	860	1	1	43885224	613	3.84	0.31	12	0.01	364.00	4568.00	2850	20240215	-50.98	1351	20241119	3.40	2850	-50.98	20240215	1351	3.40	20241119	2850	-50.98	20240215	1351	3.40	20241119	1.37	N	037330	500	219 억	1503407	N	N	N	N
22	20241127	120505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1395	0	3	0.00	4229921	3038	63.07	1395	1400	1385	1813	977	1395	1392.34	3.43	-19	1410	1402	1393	1385	1376	1398	1381	219	418	500	860	1	1	43885224	612	3.83	0.31	12	0.01	364.00	4568.00	2850	20240215	-51.05	1351	20241119	3.26	2850	-51.05	20240215	1351	3.26	20241119	2850	-51.05	20240215	1351	3.26	20241119	1.37	N	037330	500	219 억	1503407	N	N	N	N
23	20241127	110505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1397	2	2	0.14	4010372	2880	59.79	1395	1400	1385	1813	977	1395	1392.49	3.43	-2	1410	1402	1393	1385	1376	1398	1381	219	418	500	860	1	1	43885224	613	3.84	0.31	12	0.01	364.00	4568.00	2850	20240215	-50.98	1351	20241119	3.40	2850	-50.98	20240215	1351	3.40	20241119	2850	-50.98	20240215	1351	3.40	20241119	1.37	N	037330	500	219 억	1503407	N	N	N	N
24	20241127	100504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1396	1	2	0.07	944018	675	14.01	1395	1400	1395	1813	977	1395	1398.55	3.43	1	1410	1402	1393	1385	1376	1398	1381	219	418	500	860	1	1	43885224	613	3.84	0.31	12	0.00	364.00	4568.00	2850	20240215	-51.02	1351	20241119	3.33	2850	-51.02	20240215	1351	3.33	20241119	2850	-51.02	20240215	1351	3.33	20241119	1.37	N	037330	500	219 억	1503407	N	N	N	N
25	20241127	090501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1395	0	3	0.00	225990	162	3.36	1395	1395	1395	1813	977	1395	1395.00	3.43	-24	1410	1402	1393	1385	1376	1398	1381	219	418	500	860	1	1	43885224	612	3.83	0.31	12	0.00	364.00	4568.00	2850	20240215	-51.05	1351	20241119	3.26	2850	-51.05	20240215	1351	3.26	20241119	2850	-51.05	20240215	1351	3.26	20241119	1.37	N	037330	500	219 억	1503407	N	N	N	N
26	20241126	160500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1395	3	2	0.22	6700518	4817	37.85	1400	1401	1384	1809	975	1392	1391.01	3.43	-268	1420	1406	1396	1382	1372	1401	1377	219	417	500	860	1	1	43885224	612	3.83	0.31	12	0.01	364.00	4568.00	2850	20240215	-51.05	1351	20241119	3.26	2850	-51.05	20240215	1351	3.26	20241119	2850	-51.05	20240215	1351	3.26	20241119	1.37	N	037330	500	219 억	1503675	N	N	N	N
27	20241126	150501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1400	8	2	0.57	6378266	4586	36.04	1400	1401	1384	1809	975	1392	1390.81	3.43	-63	1420	1406	1396	1382	1372	1401	1377	219	417	500	860	1	1	43885224	614	3.85	0.31	12	0.01	364.00	4568.00	2850	20240215	-50.88	1351	20241119	3.63	2850	-50.88	20240215	1351	3.63	20241119	2850	-50.88	20240215	1351	3.63	20241119	1.37	N	037330	500	219 억	1503675	N	N	N	N
28	20241126	140501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1401	9	2	0.65	6179049	4443	34.91	1400	1401	1384	1809	975	1392	1390.74	3.43	-56	1420	1406	1396	1382	1372	1401	1377	219	417	500	860	1	1	43885224	615	3.85	0.31	12	0.01	364.00	4568.00	2850	20240215	-50.84	1351	20241119	3.70	2850	-50.84	20240215	1351	3.70	20241119	2850	-50.84	20240215	1351	3.70	20241119	1.37	N	037330	500	219 억	1503675	N	N	N	N
29	20241126	130459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1401	9	2	0.65	6117439	4399	34.57	1400	1401	1384	1809	975	1392	1390.64	3.43	-56	1420	1406	1396	1382	1372	1401	1377	219	417	500	860	1	1	43885224	615	3.85	0.31	12	0.01	364.00	4568.00	2850	20240215	-50.84	1351	20241119	3.70	2850	-50.84	20240215	1351	3.70	20241119	2850	-50.84	20240215	1351	3.70	20241119	1.37	N	037330	500	219 억	1503675	N	N	N	N
30	20241126	120503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1400	8	2	0.57	2134412	1527	12.00	1400	1401	1395	1809	975	1392	1397.78	3.43	-56	1420	1406	1396	1382	1372	1401	1377	219	417	500	860	1	1	43885224	614	3.85	0.31	12	0.00	364.00	4568.00	2850	20240215	-50.88	1351	20241119	3.63	2850	-50.88	20240215	1351	3.63	20241119	2850	-50.88	20240215	1351	3.63	20241119	1.37	N	037330	500	219 억	1503675	N	N	N	N
31	20241126	110507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1395	3	2	0.22	831372	594	4.67	1400	1401	1395	1809	975	1392	1399.62	3.43	-43	1420	1406	1396	1382	1372	1401	1377	219	417	500	860	1	1	43885224	612	3.83	0.31	12	0.00	364.00	4568.00	2850	20240215	-51.05	1351	20241119	3.26	2850	-51.05	20240215	1351	3.26	20241119	2850	-51.05	20240215	1351	3.26	20241119	1.37	N	037330	500	219 억	1503675	N	N	N	N
32	20241126	100506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1399	7	2	0.50	762907	545	4.28	1400	1401	1399	1809	975	1392	1399.83	3.43	-41	1420	1406	1396	1382	1372	1401	1377	219	417	500	860	1	1	43885224	614	3.84	0.31	12	0.00	364.00	4568.00	2850	20240215	-50.91	1351	20241119	3.55	2850	-50.91	20240215	1351	3.55	20241119	2850	-50.91	20240215	1351	3.55	20241119	1.37	N	037330	500	219 억	1503675	N	N	N	N
33	20241126	090501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1400	8	2	0.57	56000	40	0.31	1400	1400	1400	1809	975	1392	1400.00	3.43	-6	1420	1406	1396	1382	1372	1401	1377	219	417	500	860	1	1	43885224	614	3.85	0.31	12	0.00	364.00	4568.00	2850	20240215	-50.88	1351	20241119	3.63	2850	-50.88	20240215	1351	3.63	20241119	2850	-50.88	20240215	1351	3.63	20241119	1.37	N	037330	500	219 억	1503675	N	N	N	N
34	20241125	160451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1392	0	3	0.00	17768380	12715	84.85	1400	1410	1386	1809	975	1392	1397.47	3.43	-118	1421	1406	1395	1380	1369	1401	1375	219	417	500	860	1	1	43885224	611	3.82	0.30	12	0.03	364.00	4568.00	2850	20240215	-51.16	1351	20241119	3.03	2850	-51.16	20240215	1351	3.03	20241119	2850	-51.16	20240215	1351	3.03	20241119	1.37	N	037330	500	219 억	1503793	N	N	N	N
35	20241125	150459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1399	7	2	0.50	16639015	11905	79.45	1400	1410	1386	1809	975	1392	1397.65	3.43	-150	1421	1406	1395	1380	1369	1401	1375	219	417	500	860	1	1	43885224	614	3.84	0.31	12	0.03	364.00	4568.00	2850	20240215	-50.91	1351	20241119	3.55	2850	-50.91	20240215	1351	3.55	20241119	2850	-50.91	20240215	1351	3.55	20241119	1.37	N	037330	500	219 억	1503793	N	N	N	N
36	20241125	140459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1409	17	2	1.22	16470954	11785	78.65	1400	1410	1386	1809	975	1392	1397.62	3.43	-150	1421	1406	1395	1380	1369	1401	1375	219	417	500	860	1	1	43885224	618	3.87	0.31	12	0.03	364.00	4568.00	2850	20240215	-50.56	1351	20241119	4.29	2850	-50.56	20240215	1351	4.29	20241119	2850	-50.56	20240215	1351	4.29	20241119	1.37	N	037330	500	219 억	1503793	N	N	N	N
37	20241125	130455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1409	17	2	1.22	14952111	10706	71.44	1400	1410	1386	1809	975	1392	1396.61	3.43	-56	1421	1406	1395	1380	1369	1401	1375	219	417	500	860	1	1	43885224	618	3.87	0.31	12	0.02	364.00	4568.00	2850	20240215	-50.56	1351	20241119	4.29	2850	-50.56	20240215	1351	4.29	20241119	2850	-50.56	20240215	1351	4.29	20241119	1.37	N	037330	500	219 억	1503793	N	N	N	N
38	20241125	120500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1402	10	2	0.72	6191633	4448	29.68	1400	1410	1386	1809	975	1392	1392.00	3.43	-177	1421	1406	1395	1380	1369	1401	1375	219	417	500	860	1	1	43885224	615	3.85	0.31	12	0.01	364.00	4568.00	2850	20240215	-50.81	1351	20241119	3.77	2850	-50.81	20240215	1351	3.77	20241119	2850	-50.81	20240215	1351	3.77	20241119	1.37	N	037330	500	219 억	1503793	N	N	N	N
39	20241125	110457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1408	16	2	1.15	5667884	4074	27.19	1400	1410	1386	1809	975	1392	1391.23	3.43	-177	1421	1406	1395	1380	1369	1401	1375	219	417	500	860	1	1	43885224	618	3.87	0.31	12	0.01	364.00	4568.00	2850	20240215	-50.60	1351	20241119	4.22	2850	-50.60	20240215	1351	4.22	20241119	2850	-50.60	20240215	1351	4.22	20241119	1.37	N	037330	500	219 억	1503793	N	N	N	N
40	20241125	100451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1387	-5	5	-0.36	787338	565	3.77	1400	1400	1386	1809	975	1392	1393.52	3.43	-10	1421	1406	1395	1380	1369	1401	1375	219	417	500	860	1	1	43885224	609	3.81	0.30	12	0.00	364.00	4568.00	2850	20240215	-51.33	1351	20241119	2.66	2850	-51.33	20240215	1351	2.66	20241119	2850	-51.33	20240215	1351	2.66	20241119	1.37	N	037330	500	219 억	1503793	N	N	N	N
41	20241125	090453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1400	8	2	0.57	5600	4	0.03	1400	1400	1400	1809	975	1392	1400.00	3.43	0	1421	1406	1395	1380	1369	1401	1375	219	417	500	860	1	1	43885224	614	3.85	0.31	12	0.00	364.00	4568.00	2850	20240215	-50.88	1351	20241119	3.63	2850	-50.88	20240215	1351	3.63	20241119	2850	-50.88	20240215	1351	3.63	20241119	1.37	N	037330	500	219 억	1503793	N	N	N	N
42	20241122	160431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1392	-11	5	-0.78	20796602	14967	155.02	1403	1410	1384	1823	983	1403	1389.50	3.43	-48	1431	1416	1409	1394	1387	1413	1391	219	420	500	860	1	1	43885224	611	3.82	0.30	12	0.03	364.00	4568.00	2850	20240215	-51.16	1351	20241119	3.03	2850	-51.16	20240215	1351	3.03	20241119	2850	-51.16	20240215	1351	3.03	20241119	1.38	N	037330	500	219 억	1503841	N	N	N	N
43	20241122	150433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1389	-14	5	-1.00	19007819	13682	141.71	1403	1410	1384	1823	983	1403	1389.26	3.43	260	1431	1416	1409	1394	1387	1413	1391	219	420	500	860	1	1	43885224	610	3.82	0.30	12	0.03	364.00	4568.00	2850	20240215	-51.26	1351	20241119	2.81	2850	-51.26	20240215	1351	2.81	20241119	2850	-51.26	20240215	1351	2.81	20241119	1.38	N	037330	500	219 억	1503841	N	N	N	N
44	20241122	140436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1391	-12	5	-0.86	9272730	6666	69.04	1403	1410	1384	1823	983	1403	1391.05	3.43	316	1431	1416	1409	1394	1387	1413	1391	219	420	500	860	1	1	43885224	610	3.82	0.30	12	0.02	364.00	4568.00	2850	20240215	-51.19	1351	20241119	2.96	2850	-51.19	20240215	1351	2.96	20241119	2850	-51.19	20240215	1351	2.96	20241119	1.38	N	037330	500	219 억	1503841	N	N	N	N
45	20241122	130435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1395	-8	5	-0.57	8400155	6039	62.55	1403	1410	1384	1823	983	1403	1390.98	3.43	350	1431	1416	1409	1394	1387	1413	1391	219	420	500	860	1	1	43885224	612	3.83	0.31	12	0.01	364.00	4568.00	2850	20240215	-51.05	1351	20241119	3.26	2850	-51.05	20240215	1351	3.26	20241119	2850	-51.05	20240215	1351	3.26	20241119	1.38	N	037330	500	219 억	1503841	N	N	N	N
46	20241122	120435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1396	-7	5	-0.50	8221411	5911	61.22	1403	1410	1384	1823	983	1403	1390.87	3.43	472	1431	1416	1409	1394	1387	1413	1391	219	420	500	860	1	1	43885224	613	3.84	0.31	12	0.01	364.00	4568.00	2850	20240215	-51.02	1351	20241119	3.33	2850	-51.02	20240215	1351	3.33	20241119	2850	-51.02	20240215	1351	3.33	20241119	1.38	N	037330	500	219 억	1503841	N	N	N	N
47	20241122	110433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1396	-7	5	-0.50	7783131	5597	57.97	1403	1410	1384	1823	983	1403	1390.59	3.43	522	1431	1416	1409	1394	1387	1413	1391	219	420	500	860	1	1	43885224	613	3.84	0.31	12	0.01	364.00	4568.00	2850	20240215	-51.02	1351	20241119	3.33	2850	-51.02	20240215	1351	3.33	20241119	2850	-51.02	20240215	1351	3.33	20241119	1.38	N	037330	500	219 억	1503841	N	N	N	N
48	20241122	100440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1385	-18	5	-1.28	4374183	3138	32.50	1403	1410	1385	1823	983	1403	1393.94	3.43	-22	1431	1416	1409	1394	1387	1413	1391	219	420	500	860	1	1	43885224	608	3.80	0.30	12	0.01	364.00	4568.00	2850	20240215	-51.40	1351	20241119	2.52	2850	-51.40	20240215	1351	2.52	20241119	2850	-51.40	20240215	1351	2.52	20241119	1.38	N	037330	500	219 억	1503841	N	N	N	N
49	20241122	090436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1403	0	3	0.00	213256	152	1.57	1403	1403	1403	1823	983	1403	1403.00	3.43	-22	1431	1416	1409	1394	1387	1413	1391	219	420	500	860	1	1	43885224	616	3.85	0.31	12	0.00	364.00	4568.00	2850	20240215	-50.77	1351	20241119	3.85	2850	-50.77	20240215	1351	3.85	20241119	2850	-50.77	20240215	1351	3.85	20241119	1.38	N	037330	500	219 억	1503841	N	N	N	N
50	20241121	160434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1403	-21	5	-1.47	13629312	9655	31.42	1413	1424	1402	1851	997	1424	1411.63	3.43	-356	1434	1428	1419	1413	1404	1432	1417	219	427	500	880	1	1	43885224	616	3.85	0.31	12	0.02	364.00	4568.00	2850	20240215	-50.77	1351	20241119	3.85	2850	-50.77	20240215	1351	3.85	20241119	2850	-50.77	20240215	1351	3.85	20241119	1.40	N	037330	500	219 억	1503997	N	N	N	N
51	20241121	150442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1418	-6	5	-0.42	11382330	8053	26.21	1413	1424	1402	1851	997	1424	1413.43	3.43	-79	1434	1428	1419	1413	1404	1432	1417	219	427	500	880	1	1	43885224	622	3.90	0.31	12	0.02	364.00	4568.00	2850	20240215	-50.25	1351	20241119	4.96	2850	-50.25	20240215	1351	4.96	20241119	2850	-50.25	20240215	1351	4.96	20241119	1.40	N	037330	500	219 억	1503997	N	N	N	N
52	20241121	140441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1410	-14	5	-0.98	8133885	5741	18.68	1413	1424	1408	1851	997	1424	1416.81	3.43	-248	1434	1428	1419	1413	1404	1432	1417	219	427	500	880	1	1	43885224	619	3.87	0.31	12	0.01	364.00	4568.00	2850	20240215	-50.53	1351	20241119	4.37	2850	-50.53	20240215	1351	4.37	20241119	2850	-50.53	20240215	1351	4.37	20241119	1.40	N	037330	500	219 억	1503997	N	N	N	N
53	20241121	130437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1424	0	3	0.00	1687059	1187	3.86	1413	1424	1413	1851	997	1424	1421.28	3.43	-248	1434	1428	1419	1413	1404	1432	1417	219	427	500	880	1	1	43885224	625	3.91	0.31	12	0.00	364.00	4568.00	2850	20240215	-50.04	1351	20241119	5.40	2850	-50.04	20240215	1351	5.40	20241119	2850	-50.04	20240215	1351	5.40	20241119	1.40	N	037330	500	219 억	1503997	N	N	N	N
54	20241121	120437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1424	0	3	0.00	1644346	1157	3.77	1413	1424	1413	1851	997	1424	1421.22	3.43	-248	1434	1428	1419	1413	1404	1432	1417	219	427	500	880	1	1	43885224	625	3.91	0.31	12	0.00	364.00	4568.00	2850	20240215	-50.04	1351	20241119	5.40	2850	-50.04	20240215	1351	5.40	20241119	2850	-50.04	20240215	1351	5.40	20241119	1.40	N	037330	500	219 억	1503997	N	N	N	N
55	20241121	110436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1424	0	3	0.00	1448765	1019	3.32	1413	1424	1413	1851	997	1424	1421.75	3.43	-239	1434	1428	1419	1413	1404	1432	1417	219	427	500	880	1	1	43885224	625	3.91	0.31	12	0.00	364.00	4568.00	2850	20240215	-50.04	1351	20241119	5.40	2850	-50.04	20240215	1351	5.40	20241119	2850	-50.04	20240215	1351	5.40	20241119	1.40	N	037330	500	219 억	1503997	N	N	N	N
56	20241121	100441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1424	0	3	0.00	503356	355	1.16	1413	1424	1413	1851	997	1424	1417.90	3.43	-182	1434	1428	1419	1413	1404	1432	1417	219	427	500	880	1	1	43885224	625	3.91	0.31	12	0.00	364.00	4568.00	2850	20240215	-50.04	1351	20241119	5.40	2850	-50.04	20240215	1351	5.40	20241119	2850	-50.04	20240215	1351	5.40	20241119	1.40	N	037330	500	219 억	1503997	N	N	N	N
57	20241121	090438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1415	-9	5	-0.63	278377	197	0.64	1413	1415	1413	1851	997	1424	1413.08	3.43	-27	1434	1428	1419	1413	1404	1432	1417	219	427	500	880	1	1	43885224	621	3.89	0.31	12	0.00	364.00	4568.00	2850	20240215	-50.35	1351	20241119	4.74	2850	-50.35	20240215	1351	4.74	20241119	2850	-50.35	20240215	1351	4.74	20241119	1.40	N	037330	500	219 억	1503997	N	N	N	N
58	20241120	160435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1424	19	2	1.35	43540059	30724	126.69	1411	1425	1410	1826	984	1405	1417.14	3.43	-260	1442	1423	1387	1368	1332	1433	1378	219	421	500	870	1	1	43885224	625	3.91	0.31	12	0.07	364.00	4568.00	2850	20240215	-50.04	1351	20241119	5.40	2850	-50.04	20240215	1351	5.40	20241119	2850	-50.04	20240215	1351	5.40	20241119	1.39	N	037330	500	219 억	1504204	N	N	N	N
59	20241120	150443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1425	20	2	1.42	43102891	30417	125.43	1411	1425	1410	1826	984	1405	1417.07	3.43	-231	1442	1423	1387	1368	1332	1433	1378	219	421	500	870	1	1	43885224	625	3.91	0.31	12	0.07	364.00	4568.00	2850	20240215	-50.00	1351	20241119	5.48	2850	-50.00	20240215	1351	5.48	20241119	2850	-50.00	20240215	1351	5.48	20241119	1.39	N	037330	500	219 억	1504204	N	N	N	N
60	20241120	140442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1424	19	2	1.35	15610293	11023	45.45	1411	1424	1410	1826	984	1405	1416.16	3.43	-498	1442	1423	1387	1368	1332	1433	1378	219	421	500	870	1	1	43885224	625	3.91	0.31	12	0.03	364.00	4568.00	2850	20240215	-50.04	1351	20241119	5.40	2850	-50.04	20240215	1351	5.40	20241119	2850	-50.04	20240215	1351	5.40	20241119	1.39	N	037330	500	219 억	1504204	N	N	N	N
61	20241120	130443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1422	17	2	1.21	15304539	10808	44.57	1411	1422	1410	1826	984	1405	1416.04	3.43	-510	1442	1423	1387	1368	1332	1433	1378	219	421	500	870	1	1	43885224	624	3.91	0.31	12	0.02	364.00	4568.00	2850	20240215	-50.11	1351	20241119	5.26	2850	-50.11	20240215	1351	5.26	20241119	2850	-50.11	20240215	1351	5.26	20241119	1.39	N	037330	500	219 억	1504204	N	N	N	N
62	20241120	120443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1422	17	2	1.21	14081909	9947	41.02	1411	1422	1410	1826	984	1405	1415.69	3.43	-510	1442	1423	1387	1368	1332	1433	1378	219	421	500	870	1	1	43885224	624	3.91	0.31	12	0.02	364.00	4568.00	2850	20240215	-50.11	1351	20241119	5.26	2850	-50.11	20240215	1351	5.26	20241119	2850	-50.11	20240215	1351	5.26	20241119	1.39	N	037330	500	219 억	1504204	N	N	N	N
63	20241120	110442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1422	17	2	1.21	13894209	9815	40.47	1411	1422	1410	1826	984	1405	1415.61	3.43	-510	1442	1423	1387	1368	1332	1433	1378	219	421	500	870	1	1	43885224	624	3.91	0.31	12	0.02	364.00	4568.00	2850	20240215	-50.11	1351	20241119	5.26	2850	-50.11	20240215	1351	5.26	20241119	2850	-50.11	20240215	1351	5.26	20241119	1.39	N	037330	500	219 억	1504204	N	N	N	N
64	20241120	100441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1419	14	2	1.00	10007446	7077	29.18	1411	1421	1410	1826	984	1405	1414.08	3.43	-527	1442	1423	1387	1368	1332	1433	1378	219	421	500	870	1	1	43885224	623	3.90	0.31	12	0.02	364.00	4568.00	2850	20240215	-50.21	1351	20241119	5.03	2850	-50.21	20240215	1351	5.03	20241119	2850	-50.21	20240215	1351	5.03	20241119	1.39	N	037330	500	219 억	1504204	N	N	N	N
65	20241120	090441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1411	6	2	0.43	1247325	884	3.65	1411	1412	1411	1826	984	1405	1411.00	3.43	-159	1442	1423	1387	1368	1332	1433	1378	219	421	500	870	1	1	43885224	619	3.88	0.31	12	0.00	364.00	4568.00	2850	20240215	-50.49	1351	20241119	4.44	2850	-50.49	20240215	1351	4.44	20241119	2850	-50.49	20240215	1351	4.44	20241119	1.39	N	037330	500	219 억	1504204	N	N	N	N
66	20241119	160421	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1405	11	2	0.79	33499783	24244	84.24	1394	1406	1351	1812	976	1394	1381.65	3.43	-318	1407	1400	1387	1380	1367	1404	1384	219	418	500	860	1	1	43885224	617	3.86	0.31	12	0.06	364.00	4568.00	2850	20240215	-50.70	1351	20241119	4.00	2850	-50.70	20240215	1351	4.00	20241119	2850	-50.70	20240215	1351	4.00	20241119	1.40	N	037330	500	219 억	1504522	N	N	N	N
67	20241119	150425	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1400	6	2	0.43	30837556	22348	77.65	1394	1400	1351	1812	976	1394	1379.88	3.43	-318	1407	1400	1387	1380	1367	1404	1384	219	418	500	860	1	1	43885224	614	3.85	0.31	12	0.05	364.00	4568.00	2850	20240215	-50.88	1351	20241119	3.63	2850	-50.88	20240215	1351	3.63	20241119	2850	-50.88	20240215	1351	3.63	20241119	1.40	N	037330	500	219 억	1504522	N	N	N	N
68	20241119	140423	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1397	3	2	0.22	27249120	19784	68.74	1394	1398	1351	1812	976	1394	1377.33	3.43	-318	1407	1400	1387	1380	1367	1404	1384	219	418	500	860	1	1	43885224	613	3.84	0.31	12	0.05	364.00	4568.00	2850	20240215	-50.98	1351	20241119	3.40	2850	-50.98	20240215	1351	3.40	20241119	2850	-50.98	20240215	1351	3.40	20241119	1.40	N	037330	500	219 억	1504522	N	N	N	N
69	20241119	130425	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1395	1	2	0.07	26563911	19293	67.04	1394	1398	1351	1812	976	1394	1376.87	3.43	-318	1407	1400	1387	1380	1367	1404	1384	219	418	500	860	1	1	43885224	612	3.83	0.31	12	0.04	364.00	4568.00	2850	20240215	-51.05	1351	20241119	3.26	2850	-51.05	20240215	1351	3.26	20241119	2850	-51.05	20240215	1351	3.26	20241119	1.40	N	037330	500	219 억	1504522	N	N	N	N
70	20241119	120422	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1398	4	2	0.29	21476651	15642	54.35	1394	1398	1351	1812	976	1394	1373.01	3.43	-318	1407	1400	1387	1380	1367	1404	1384	219	418	500	860	1	1	43885224	614	3.84	0.31	12	0.04	364.00	4568.00	2850	20240215	-50.95	1351	20241119	3.48	2850	-50.95	20240215	1351	3.48	20241119	2850	-50.95	20240215	1351	3.48	20241119	1.40	N	037330	500	219 억	1504522	N	N	N	N
71	20241119	110426	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1397	3	2	0.22	21286589	15506	53.88	1394	1398	1351	1812	976	1394	1372.80	3.43	-310	1407	1400	1387	1380	1367	1404	1384	219	418	500	860	1	1	43885224	613	3.84	0.31	12	0.04	364.00	4568.00	2850	20240215	-50.98	1351	20241119	3.40	2850	-50.98	20240215	1351	3.40	20241119	2850	-50.98	20240215	1351	3.40	20241119	1.40	N	037330	500	219 억	1504522	N	N	N	N
72	20241119	100436	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1395	1	2	0.07	17527633	12806	44.50	1394	1398	1351	1812	976	1394	1368.70	3.43	-111	1407	1400	1387	1380	1367	1404	1384	219	418	500	860	1	1	43885224	612	3.83	0.31	12	0.03	364.00	4568.00	2850	20240215	-51.05	1351	20241119	3.26	2850	-51.05	20240215	1351	3.26	20241119	2850	-51.05	20240215	1351	3.26	20241119	1.40	N	037330	500	219 억	1504522	N	N	N	N
73	20241119	090434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1385	-9	5	-0.65	1675670	1203	4.18	1394	1394	1385	1812	976	1394	1392.91	3.43	-76	1407	1400	1387	1380	1367	1404	1384	219	418	500	860	1	1	43885224	608	3.80	0.30	12	0.00	364.00	4568.00	2850	20240215	-51.40	1360	20241115	1.84	2850	-51.40	20240215	1360	1.84	20241115	2850	-51.40	20240215	1360	1.84	20241115	1.40	N	037330	500	219 억	1504522	N	N	N	N
74	20241118	160422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1394	20	2	1.46	39776102	28770	51.77	1384	1394	1374	1786	962	1374	1382.55	3.43	-171	1422	1398	1379	1355	1336	1388	1345	219	412	500	850	1	1	43885224	612	3.83	0.31	12	0.07	364.00	4568.00	2850	20240215	-51.09	1360	20241115	2.50	2850	-51.09	20240215	1360	2.50	20241115	2850	-51.09	20240215	1360	2.50	20241115	1.39	N	037330	500	219 억	1504693	N	N	N	N
75	20241118	150425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1388	14	2	1.02	21115618	15245	27.43	1384	1394	1374	1786	962	1374	1385.08	3.43	291	1422	1398	1379	1355	1336	1388	1345	219	412	500	850	1	1	43885224	609	3.81	0.30	12	0.03	364.00	4568.00	2850	20240215	-51.30	1360	20241115	2.06	2850	-51.30	20240215	1360	2.06	20241115	2850	-51.30	20240215	1360	2.06	20241115	1.39	N	037330	500	219 억	1504693	N	N	N	N
76	20241118	140426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1381	7	2	0.51	19573757	14130	25.43	1384	1394	1374	1786	962	1374	1385.26	3.43	291	1422	1398	1379	1355	1336	1388	1345	219	412	500	850	1	1	43885224	606	3.79	0.30	12	0.03	364.00	4568.00	2850	20240215	-51.54	1360	20241115	1.54	2850	-51.54	20240215	1360	1.54	20241115	2850	-51.54	20240215	1360	1.54	20241115	1.39	N	037330	500	219 억	1504693	N	N	N	N
77	20241118	130423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1394	20	2	1.46	12955975	9343	16.81	1384	1394	1374	1786	962	1374	1386.70	3.43	-171	1422	1398	1379	1355	1336	1388	1345	219	412	500	850	1	1	43885224	612	3.83	0.31	12	0.02	364.00	4568.00	2850	20240215	-51.09	1360	20241115	2.50	2850	-51.09	20240215	1360	2.50	20241115	2850	-51.09	20240215	1360	2.50	20241115	1.39	N	037330	500	219 억	1504693	N	N	N	N
78	20241118	120426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1393	19	2	1.38	11256256	8122	14.62	1384	1394	1374	1786	962	1374	1385.90	3.43	-64	1422	1398	1379	1355	1336	1388	1345	219	412	500	850	1	1	43885224	611	3.83	0.30	12	0.02	364.00	4568.00	2850	20240215	-51.12	1360	20241115	2.43	2850	-51.12	20240215	1360	2.43	20241115	2850	-51.12	20240215	1360	2.43	20241115	1.39	N	037330	500	219 억	1504693	N	N	N	N
79	20241118	110425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1392	18	2	1.31	6730738	4855	8.74	1384	1392	1374	1786	962	1374	1386.35	3.43	-64	1422	1398	1379	1355	1336	1388	1345	219	412	500	850	1	1	43885224	611	3.82	0.30	12	0.01	364.00	4568.00	2850	20240215	-51.16	1360	20241115	2.35	2850	-51.16	20240215	1360	2.35	20241115	2850	-51.16	20240215	1360	2.35	20241115	1.39	N	037330	500	219 억	1504693	N	N	N	N
80	20241118	100424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1390	16	2	1.16	950221	688	1.24	1384	1392	1374	1786	962	1374	1381.14	3.43	-14	1422	1398	1379	1355	1336	1388	1345	219	412	500	850	1	1	43885224	610	3.82	0.30	12	0.00	364.00	4568.00	2850	20240215	-51.23	1360	20241115	2.21	2850	-51.23	20240215	1360	2.21	20241115	2850	-51.23	20240215	1360	2.21	20241115	1.39	N	037330	500	219 억	1504693	N	N	N	N
81	20241118	090421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1385	11	2	0.80	27684	20	0.04	1384	1385	1384	1786	962	1374	1384.20	3.43	0	1422	1398	1379	1355	1336	1388	1345	219	412	500	850	1	1	43885224	608	3.80	0.30	12	0.00	364.00	4568.00	2850	20240215	-51.40	1360	20241115	1.84	2850	-51.40	20240215	1360	1.84	20241115	2850	-51.40	20240215	1360	1.84	20241115	1.39	N	037330	500	219 억	1504693	N	N	N	N
82	20241115	160434	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1374	-29	5	-2.07	76158614	55534	83.08	1401	1403	1360	1823	983	1403	1371.39	3.43	277	1453	1427	1401	1375	1349	1415	1363	219	420	500	860	1	1	43885224	603	3.77	0.30	12	0.13	364.00	4568.00	2850	20240215	-51.79	1360	20241115	1.03	2850	-51.79	20240215	1360	1.03	20241115	2850	-51.79	20240215	1360	1.03	20241115	1.39	N	037330	500	219 억	1504336	N	N	N	N
83	20241115	150444	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1397	-6	5	-0.43	73310921	53466	79.99	1401	1403	1360	1823	983	1403	1371.17	3.43	444	1453	1427	1401	1375	1349	1415	1363	219	420	500	860	1	1	43885224	613	3.84	0.31	12	0.12	364.00	4568.00	2850	20240215	-50.98	1360	20241115	2.72	2850	-50.98	20240215	1360	2.72	20241115	2850	-50.98	20240215	1360	2.72	20241115	1.39	N	037330	500	219 억	1504336	N	N	N	N
84	20241115	140441	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1373	-30	5	-2.14	64648521	47163	70.56	1401	1403	1360	1823	983	1403	1370.75	3.43	1814	1453	1427	1401	1375	1349	1415	1363	219	420	500	860	1	1	43885224	603	3.77	0.30	12	0.11	364.00	4568.00	2850	20240215	-51.82	1360	20241115	0.96	2850	-51.82	20240215	1360	0.96	20241115	2850	-51.82	20240215	1360	0.96	20241115	1.39	N	037330	500	219 억	1504336	N	N	N	N
85	20241115	130440	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1377	-26	5	-1.85	46840697	34140	51.07	1401	1403	1360	1823	983	1403	1372.02	3.43	1814	1453	1427	1401	1375	1349	1415	1363	219	420	500	860	1	1	43885224	604	3.78	0.30	12	0.08	364.00	4568.00	2850	20240215	-51.68	1360	20241115	1.25	2850	-51.68	20240215	1360	1.25	20241115	2850	-51.68	20240215	1360	1.25	20241115	1.39	N	037330	500	219 억	1504336	N	N	N	N
86	20241115	120443	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1368	-35	5	-2.49	40296386	29354	43.91	1401	1403	1360	1823	983	1403	1372.77	3.43	1738	1453	1427	1401	1375	1349	1415	1363	219	420	500	860	1	1	43885224	600	3.76	0.30	12	0.07	364.00	4568.00	2850	20240215	-52.00	1360	20241115	0.59	2850	-52.00	20240215	1360	0.59	20241115	2850	-52.00	20240215	1360	0.59	20241115	1.39	N	037330	500	219 억	1504336	N	N	N	N
87	20241115	110432	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1370	-33	5	-2.35	33173309	24138	36.11	1401	1403	1362	1823	983	1403	1374.32	3.43	1913	1453	1427	1401	1375	1349	1415	1363	219	420	500	860	1	1	43885224	601	3.76	0.30	12	0.06	364.00	4568.00	2850	20240215	-51.93	1362	20241115	0.59	2850	-51.93	20240215	1362	0.59	20241115	2850	-51.93	20240215	1362	0.59	20241115	1.39	N	037330	500	219 억	1504336	N	N	N	N
88	20241115	100433	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1371	-32	5	-2.28	22786890	16525	24.72	1401	1403	1371	1823	983	1403	1378.93	3.43	1305	1453	1427	1401	1375	1349	1415	1363	219	420	500	860	1	1	43885224	602	3.77	0.30	12	0.04	364.00	4568.00	2850	20240215	-51.89	1371	20241115	0.00	2850	-51.89	20240215	1371	0.00	20241115	2850	-51.89	20240215	1371	0.00	20241115	1.39	N	037330	500	219 억	1504336	N	N	N	N
89	20241115	090453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1401	-2	5	-0.14	1462644	1044	1.56	1401	1401	1401	1823	983	1403	1401.00	3.43	-51	1453	1427	1401	1375	1349	1415	1363	219	420	500	860	1	1	43885224	615	3.85	0.31	12	0.00	364.00	4568.00	2850	20240215	-50.84	1375	20241114	1.89	2850	-50.84	20240215	1375	1.89	20241114	2850	-50.84	20240215	1375	1.89	20241114	1.39	N	037330	500	219 억	1504336	N	N	N	N
90	20241114	160429	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1387	-33	5	-2.32	88560492	63594	160.06	1420	1427	1375	1846	994	1420	1392.59	3.42	4421	1494	1456	1428	1390	1362	1443	1377	219	426	500	880	1	1	43885224	609	3.81	0.30	12	0.14	364.00	4568.00	2850	20240215	-51.33	1375	20241114	0.87	2850	-51.33	20240215	1375	0.87	20241114	2850	-51.33	20240215	1375	0.87	20241114	1.46	N	037330	500	219 억	1501180	N	N	N	N
91	20241114	150431	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1398	-22	5	-1.55	86802473	62333	156.88	1420	1427	1375	1846	994	1420	1392.56	3.42	4502	1494	1456	1428	1390	1362	1443	1377	219	426	500	880	1	1	43885224	614	3.84	0.31	12	0.14	364.00	4568.00	2850	20240215	-50.95	1375	20241114	1.67	2850	-50.95	20240215	1375	1.67	20241114	2850	-50.95	20240215	1375	1.67	20241114	1.46	N	037330	500	219 억	1501180	N	N	N	N
92	20241114	140428	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1419	-1	5	-0.07	31301399	22218	55.92	1420	1427	1400	1846	994	1420	1408.83	3.42	768	1494	1456	1428	1390	1362	1443	1377	219	426	500	880	1	1	43885224	623	3.90	0.31	12	0.05	364.00	4568.00	2850	20240215	-50.21	1400	20241114	1.36	2850	-50.21	20240215	1400	1.36	20241114	2850	-50.21	20240215	1400	1.36	20241114	1.46	N	037330	500	219 억	1501180	N	N	N	N
93	20241114	130428	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1408	-12	5	-0.85	25954437	18423	46.37	1420	1427	1400	1846	994	1420	1408.81	3.42	784	1494	1456	1428	1390	1362	1443	1377	219	426	500	880	1	1	43885224	618	3.87	0.31	12	0.04	364.00	4568.00	2850	20240215	-50.60	1400	20241114	0.57	2850	-50.60	20240215	1400	0.57	20241114	2850	-50.60	20240215	1400	0.57	20241114	1.46	N	037330	500	219 억	1501180	N	N	N	N
94	20241114	120428	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1421	1	2	0.07	18019781	12764	32.13	1420	1427	1400	1846	994	1420	1411.77	3.42	783	1494	1456	1428	1390	1362	1443	1377	219	426	500	880	1	1	43885224	624	3.90	0.31	12	0.03	364.00	4568.00	2850	20240215	-50.14	1400	20241114	1.50	2850	-50.14	20240215	1400	1.50	20241114	2850	-50.14	20240215	1400	1.50	20241114	1.46	N	037330	500	219 억	1501180	N	N	N	N
95	20241114	110430	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1423	3	2	0.21	15479006	10963	27.59	1420	1427	1400	1846	994	1420	1411.93	3.42	951	1494	1456	1428	1390	1362	1443	1377	219	426	500	880	1	1	43885224	624	3.91	0.31	12	0.02	364.00	4568.00	2850	20240215	-50.07	1400	20241114	1.64	2850	-50.07	20240215	1400	1.64	20241114	2850	-50.07	20240215	1400	1.64	20241114	1.46	N	037330	500	219 억	1501180	N	N	N	N
96	20241114	100446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1420	0	3	0.00	1938300	1365	3.44	1420	1420	1420	1846	994	1420	1420.00	3.42	0	1494	1456	1428	1390	1362	1443	1377	219	426	500	880	1	1	43885224	623	3.90	0.31	12	0.00	364.00	4568.00	2850	20240215	-50.18	1400	20241113	1.43	2850	-50.18	20240215	1400	1.43	20241113	2850	-50.18	20240215	1400	1.43	20241113	1.46	N	037330	500	219 억	1501180	N	N	N	N
97	20241114	090425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1420	0	3	0.00	0	0	0.00	0	0	0	1846	994	1420	0.00	3.42	0	1494	1456	1428	1390	1362	1443	1377	219	426	500	880	1	1	43885224	623	3.90	0.31	12	0.00	364.00	4568.00	2850	20240215	-50.18	1400	20241113	1.43	2850	-50.18	20240215	1400	1.43	20241113	2850	-50.18	20240215	1400	1.43	20241113	1.46	N	037330	500	219 억	1501180	N	N	N	N
98	20241113	160213	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1420	-43	5	-2.94	56776326	39702	93.29	1463	1466	1400	1901	1025	1463	1430.07	3.43	-2416	1552	1507	1483	1438	1414	1495	1426	219	438	500	900	1	1	43885224	623	3.90	0.31	12	0.09	364.00	4568.00	2850	20240215	-50.18	1400	20241113	1.43	2850	-50.18	20240215	1400	1.43	20241113	2850	-50.18	20240215	1400	1.43	20241113	1.46	N	037330	500	219 억	1503607	N	N	N	N
99	20241113	150230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1437	-26	5	-1.78	39062644	27159	63.82	1463	1466	1418	1901	1025	1463	1438.29	3.43	-2828	1552	1507	1483	1438	1414	1495	1426	219	438	500	900	1	1	43885224	631	3.95	0.31	12	0.06	364.00	4568.00	2850	20240215	-49.58	1409	20240805	1.99	2850	-49.58	20240215	1409	1.99	20240805	2850	-49.58	20240215	1409	1.99	20240805	1.46	N	037330	500	219 억	1503607	N	N	N	N
100	20241113	140225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1433	-30	5	-2.05	27692782	19197	45.11	1463	1466	1418	1901	1025	1463	1442.56	3.43	-2938	1552	1507	1483	1438	1414	1495	1426	219	438	500	900	1	1	43885224	629	3.94	0.31	12	0.04	364.00	4568.00	2850	20240215	-49.72	1409	20240805	1.70	2850	-49.72	20240215	1409	1.70	20240805	2850	-49.72	20240215	1409	1.70	20240805	1.46	N	037330	500	219 억	1503607	N	N	N	N
101	20241113	130224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1431	-32	5	-2.19	26455199	18333	43.08	1463	1466	1418	1901	1025	1463	1443.04	3.43	-2820	1552	1507	1483	1438	1414	1495	1426	219	438	500	900	1	1	43885224	628	3.93	0.31	12	0.04	364.00	4568.00	2850	20240215	-49.79	1409	20240805	1.56	2850	-49.79	20240215	1409	1.56	20240805	2850	-49.79	20240215	1409	1.56	20240805	1.46	N	037330	500	219 억	1503607	N	N	N	N
102	20241113	120221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1437	-26	5	-1.78	19656634	13557	31.86	1463	1466	1433	1901	1025	1463	1449.93	3.43	-1554	1552	1507	1483	1438	1414	1495	1426	219	438	500	900	1	1	43885224	631	3.95	0.31	12	0.03	364.00	4568.00	2850	20240215	-49.58	1409	20240805	1.99	2850	-49.58	20240215	1409	1.99	20240805	2850	-49.58	20240215	1409	1.99	20240805	1.46	N	037330	500	219 억	1503607	N	N	N	N
103	20241113	110221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1440	-23	5	-1.57	17805346	12271	28.83	1463	1466	1440	1901	1025	1463	1451.01	3.43	-1486	1552	1507	1483	1438	1414	1495	1426	219	438	500	900	1	1	43885224	632	3.96	0.32	12	0.03	364.00	4568.00	2850	20240215	-49.47	1409	20240805	2.20	2850	-49.47	20240215	1409	2.20	20240805	2850	-49.47	20240215	1409	2.20	20240805	1.46	N	037330	500	219 억	1503607	N	N	N	N
104	20241113	100222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1465	2	2	0.14	8470211	5814	13.66	1463	1466	1450	1901	1025	1463	1456.86	3.43	-1308	1552	1507	1483	1438	1414	1495	1426	219	438	500	900	1	1	43885224	643	4.02	0.32	12	0.01	364.00	4568.00	2850	20240215	-48.60	1409	20240805	3.97	2850	-48.60	20240215	1409	3.97	20240805	2850	-48.60	20240215	1409	3.97	20240805	1.46	N	037330	500	219 억	1503607	N	N	N	N
105	20241113	090216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1463	0	3	0.00	1174789	803	1.89	1463	1463	1463	1901	1025	1463	1463.00	3.43	-139	1552	1507	1483	1438	1414	1495	1426	219	438	500	900	1	1	43885224	642	4.02	0.32	12	0.00	364.00	4568.00	2850	20240215	-48.67	1409	20240805	3.83	2850	-48.67	20240215	1409	3.83	20240805	2850	-48.67	20240215	1409	3.83	20240805	1.46	N	037330	500	219 억	1503607	N	N	N	N
106	20241112	160416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1463	-58	5	-3.81	62697307	42513	250.75	1510	1528	1459	1977	1065	1521	1474.78	3.42	1629	1570	1545	1530	1505	1490	1538	1498	219	456	500	940	1	1	43885224	642	4.02	0.32	12	0.10	364.00	4568.00	2850	20240215	-48.67	1409	20240805	3.83	2850	-48.67	20240215	1409	3.83	20240805	2850	-48.67	20240215	1409	3.83	20240805	1.48	N	037330	500	219 억	1501988	N	N	N	N
107	20241112	150418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1472	-49	5	-3.22	54574634	36956	217.98	1510	1528	1459	1977	1065	1521	1476.75	3.42	1918	1570	1545	1530	1505	1490	1538	1498	219	456	500	940	1	1	43885224	646	4.04	0.32	12	0.08	364.00	4568.00	2850	20240215	-48.35	1409	20240805	4.47	2850	-48.35	20240215	1409	4.47	20240805	2850	-48.35	20240215	1409	4.47	20240805	1.48	N	037330	500	219 억	1501988	N	N	N	N
108	20241112	140424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1470	-51	5	-3.35	53425484	36176	213.38	1510	1528	1459	1977	1065	1521	1476.82	3.42	1913	1570	1545	1530	1505	1490	1538	1498	219	456	500	940	1	1	43885224	645	4.04	0.32	12	0.08	364.00	4568.00	2850	20240215	-48.42	1409	20240805	4.33	2850	-48.42	20240215	1409	4.33	20240805	2850	-48.42	20240215	1409	4.33	20240805	1.48	N	037330	500	219 억	1501988	N	N	N	N
109	20241112	130420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1473	-48	5	-3.16	50468981	34158	201.47	1510	1528	1459	1977	1065	1521	1477.52	3.42	2117	1570	1545	1530	1505	1490	1538	1498	219	456	500	940	1	1	43885224	646	4.05	0.32	12	0.08	364.00	4568.00	2850	20240215	-48.32	1409	20240805	4.54	2850	-48.32	20240215	1409	4.54	20240805	2850	-48.32	20240215	1409	4.54	20240805	1.48	N	037330	500	219 억	1501988	N	N	N	N
110	20241112	120419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1475	-46	5	-3.02	49647876	33597	198.17	1510	1528	1459	1977	1065	1521	1477.75	3.42	2117	1570	1545	1530	1505	1490	1538	1498	219	456	500	940	1	1	43885224	647	4.05	0.32	12	0.08	364.00	4568.00	2850	20240215	-48.25	1409	20240805	4.68	2850	-48.25	20240215	1409	4.68	20240805	2850	-48.25	20240215	1409	4.68	20240805	1.48	N	037330	500	219 억	1501988	N	N	N	N
111	20241112	110419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1462	-59	5	-3.88	36704696	24742	145.94	1510	1528	1460	1977	1065	1521	1483.50	3.42	1338	1570	1545	1530	1505	1490	1538	1498	219	456	500	940	1	1	43885224	642	4.02	0.32	12	0.06	364.00	4568.00	2850	20240215	-48.70	1409	20240805	3.76	2850	-48.70	20240215	1409	3.76	20240805	2850	-48.70	20240215	1409	3.76	20240805	1.48	N	037330	500	219 억	1501988	N	N	N	N
112	20241112	100418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1470	-51	5	-3.35	21549204	14392	84.89	1510	1528	1460	1977	1065	1521	1497.30	3.42	115	1570	1545	1530	1505	1490	1538	1498	219	456	500	940	1	1	43885224	645	4.04	0.32	12	0.03	364.00	4568.00	2850	20240215	-48.42	1409	20240805	4.33	2850	-48.42	20240215	1409	4.33	20240805	2850	-48.42	20240215	1409	4.33	20240805	1.48	N	037330	500	219 억	1501988	N	N	N	N
113	20241112	090417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1510	-11	5	-0.72	1491880	988	5.83	1510	1510	1510	1977	1065	1521	1510.00	3.42	-145	1570	1545	1530	1505	1490	1538	1498	219	456	500	940	1	1	43885224	663	4.15	0.33	12	0.00	364.00	4568.00	2850	20240215	-47.02	1409	20240805	7.17	2850	-47.02	20240215	1409	7.17	20240805	2850	-47.02	20240215	1409	7.17	20240805	1.48	N	037330	500	219 억	1501988	N	N	N	N
114	20241111	160415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1521	-27	5	-1.74	25911378	16946	155.44	1544	1555	1515	2010	1084	1548	1529.06	3.42	198	1557	1552	1544	1539	1531	1555	1542	219	462	500	950	1	1	43885224	667	4.18	0.33	12	0.04	364.00	4568.00	2850	20240215	-46.63	1409	20240805	7.95	2850	-46.63	20240215	1409	7.95	20240805	2850	-46.63	20240215	1409	7.95	20240805	1.47	N	037330	500	219 억	1501790	N	N	N	N
115	20241111	150428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1531	-17	5	-1.10	25550738	16709	153.27	1544	1555	1515	2010	1084	1548	1529.16	3.42	98	1557	1552	1544	1539	1531	1555	1542	219	462	500	950	1	1	43885224	672	4.21	0.34	12	0.04	364.00	4568.00	2850	20240215	-46.28	1409	20240805	8.66	2850	-46.28	20240215	1409	8.66	20240805	2850	-46.28	20240215	1409	8.66	20240805	1.47	N	037330	500	219 억	1501790	N	N	N	N
116	20241111	140419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1520	-28	5	-1.81	19667705	12833	117.71	1544	1555	1515	2010	1084	1548	1532.59	3.42	99	1557	1552	1544	1539	1531	1555	1542	219	462	500	950	1	1	43885224	667	4.18	0.33	12	0.03	364.00	4568.00	2850	20240215	-46.67	1409	20240805	7.88	2850	-46.67	20240215	1409	7.88	20240805	2850	-46.67	20240215	1409	7.88	20240805	1.47	N	037330	500	219 억	1501790	N	N	N	N
117	20241111	130417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1527	-21	5	-1.36	14590721	9495	87.09	1544	1555	1527	2010	1084	1548	1536.67	3.42	-270	1557	1552	1544	1539	1531	1555	1542	219	462	500	950	1	1	43885224	670	4.20	0.33	12	0.02	364.00	4568.00	2850	20240215	-46.42	1409	20240805	8.37	2850	-46.42	20240215	1409	8.37	20240805	2850	-46.42	20240215	1409	8.37	20240805	1.47	N	037330	500	219 억	1501790	N	N	N	N
118	20241111	120417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1532	-16	5	-1.03	9402800	6104	55.99	1544	1555	1532	2010	1084	1548	1540.43	3.42	184	1557	1552	1544	1539	1531	1555	1542	219	462	500	950	1	1	43885224	672	4.21	0.34	12	0.01	364.00	4568.00	2850	20240215	-46.25	1409	20240805	8.73	2850	-46.25	20240215	1409	8.73	20240805	2850	-46.25	20240215	1409	8.73	20240805	1.47	N	037330	500	219 억	1501790	N	N	N	N
119	20241111	110417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1533	-15	5	-0.97	6975819	4520	41.46	1544	1555	1533	2010	1084	1548	1543.32	3.42	99	1557	1552	1544	1539	1531	1555	1542	219	462	500	950	1	1	43885224	673	4.21	0.34	12	0.01	364.00	4568.00	2850	20240215	-46.21	1409	20240805	8.80	2850	-46.21	20240215	1409	8.80	20240805	2850	-46.21	20240215	1409	8.80	20240805	1.47	N	037330	500	219 억	1501790	N	N	N	N
120	20241111	100415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1543	-5	5	-0.32	5301418	3429	31.45	1544	1555	1536	2010	1084	1548	1546.05	3.42	141	1557	1552	1544	1539	1531	1555	1542	219	462	500	950	1	1	43885224	677	4.24	0.34	12	0.01	364.00	4568.00	2850	20240215	-45.86	1409	20240805	9.51	2850	-45.86	20240215	1409	9.51	20240805	2850	-45.86	20240215	1409	9.51	20240805	1.47	N	037330	500	219 억	1501790	N	N	N	N
121	20241111	090414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1544	-4	5	-0.26	425050	275	2.52	1544	1547	1544	2010	1084	1548	1545.64	3.42	65	1557	1552	1544	1539	1531	1555	1542	219	462	500	950	1	1	43885224	678	4.24	0.34	12	0.00	364.00	4568.00	2850	20240215	-45.82	1409	20240805	9.58	2850	-45.82	20240215	1409	9.58	20240805	2850	-45.82	20240215	1409	9.58	20240805	1.47	N	037330	500	219 억	1501790	N	N	N	N
122	20241108	160412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1548	20	2	1.31	16458784	10648	79.01	1536	1549	1536	1986	1070	1528	1545.72	3.42	705	1552	1539	1532	1519	1512	1536	1516	219	458	500	940	1	1	43885224	679	4.25	0.34	12	0.02	364.00	4568.00	2850	20240215	-45.68	1409	20240805	9.87	2850	-45.68	20240215	1409	9.87	20240805	2850	-45.68	20240215	1409	9.87	20240805	1.45	N	037330	500	219 억	1501085	N	N	N	N
123	20241108	150418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1547	19	2	1.24	16082636	10405	77.21	1536	1549	1536	1986	1070	1528	1545.66	3.42	704	1552	1539	1532	1519	1512	1536	1516	219	458	500	940	1	1	43885224	679	4.25	0.34	12	0.02	364.00	4568.00	2850	20240215	-45.72	1409	20240805	9.79	2850	-45.72	20240215	1409	9.79	20240805	2850	-45.72	20240215	1409	9.79	20240805	1.45	N	037330	500	219 억	1501085	N	N	N	N
124	20241108	140415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1548	20	2	1.31	15753887	10192	75.63	1536	1549	1536	1986	1070	1528	1545.71	3.42	561	1552	1539	1532	1519	1512	1536	1516	219	458	500	940	1	1	43885224	679	4.25	0.34	12	0.02	364.00	4568.00	2850	20240215	-45.68	1409	20240805	9.87	2850	-45.68	20240215	1409	9.87	20240805	2850	-45.68	20240215	1409	9.87	20240805	1.45	N	037330	500	219 억	1501085	N	N	N	N
125	20241108	130416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1548	20	2	1.31	11180215	7230	53.65	1536	1549	1536	1986	1070	1528	1546.36	3.42	395	1552	1539	1532	1519	1512	1536	1516	219	458	500	940	1	1	43885224	679	4.25	0.34	12	0.02	364.00	4568.00	2850	20240215	-45.68	1409	20240805	9.87	2850	-45.68	20240215	1409	9.87	20240805	2850	-45.68	20240215	1409	9.87	20240805	1.45	N	037330	500	219 억	1501085	N	N	N	N
126	20241108	120416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1549	21	2	1.37	4458777	2888	21.43	1536	1549	1536	1986	1070	1528	1543.90	3.42	96	1552	1539	1532	1519	1512	1536	1516	219	458	500	940	1	1	43885224	680	4.26	0.34	12	0.01	364.00	4568.00	2850	20240215	-45.65	1409	20240805	9.94	2850	-45.65	20240215	1409	9.94	20240805	2850	-45.65	20240215	1409	9.94	20240805	1.45	N	037330	500	219 억	1501085	N	N	N	N
127	20241108	110417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1540	12	2	0.79	2584142	1677	12.44	1536	1548	1536	1986	1070	1528	1540.93	3.42	96	1552	1539	1532	1519	1512	1536	1516	219	458	500	940	1	1	43885224	676	4.23	0.34	12	0.00	364.00	4568.00	2850	20240215	-45.96	1409	20240805	9.30	2850	-45.96	20240215	1409	9.30	20240805	2850	-45.96	20240215	1409	9.30	20240805	1.45	N	037330	500	219 억	1501085	N	N	N	N
128	20241108	100419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1542	14	2	0.92	1000758	650	4.82	1536	1542	1536	1986	1070	1528	1539.63	3.42	0	1552	1539	1532	1519	1512	1536	1516	219	458	500	940	1	1	43885224	677	4.24	0.34	12	0.00	364.00	4568.00	2850	20240215	-45.89	1409	20240805	9.44	2850	-45.89	20240215	1409	9.44	20240805	2850	-45.89	20240215	1409	9.44	20240805	1.45	N	037330	500	219 억	1501085	N	N	N	N
129	20241108	090411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1536	8	2	0.52	1536	1	0.01	1536	1536	1536	1986	1070	1528	1536.00	3.42	0	1552	1539	1532	1519	1512	1536	1516	219	458	500	940	1	1	43885224	674	4.22	0.34	12	0.00	364.00	4568.00	2850	20240215	-46.11	1409	20240805	9.01	2850	-46.11	20240215	1409	9.01	20240805	2850	-46.11	20240215	1409	9.01	20240805	1.45	N	037330	500	219 억	1501085	N	N	N	N
130	20241107	160412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1528	-9	5	-0.59	20688442	13476	112.19	1537	1545	1525	1998	1076	1537	1535.23	3.42	716	1557	1547	1542	1532	1527	1544	1529	219	461	500	950	1	1	43885224	671	4.20	0.33	12	0.03	364.00	4568.00	2850	20240215	-46.39	1409	20240805	8.45	2850	-46.39	20240215	1409	8.45	20240805	2850	-46.39	20240215	1409	8.45	20240805	1.43	N	037330	500	219 억	1500369	N	N	N	N
131	20241107	150413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1542	5	2	0.33	15203552	9882	82.27	1537	1545	1526	1998	1076	1537	1538.51	3.42	566	1557	1547	1542	1532	1527	1544	1529	219	461	500	950	1	1	43885224	677	4.24	0.34	12	0.02	364.00	4568.00	2850	20240215	-45.89	1409	20240805	9.44	2850	-45.89	20240215	1409	9.44	20240805	2850	-45.89	20240215	1409	9.44	20240805	1.43	N	037330	500	219 억	1500369	N	N	N	N
132	20241107	140416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1541	4	2	0.26	12205377	7936	66.07	1537	1545	1526	1998	1076	1537	1537.98	3.42	595	1557	1547	1542	1532	1527	1544	1529	219	461	500	950	1	1	43885224	676	4.23	0.34	12	0.02	364.00	4568.00	2850	20240215	-45.93	1409	20240805	9.37	2850	-45.93	20240215	1409	9.37	20240805	2850	-45.93	20240215	1409	9.37	20240805	1.43	N	037330	500	219 억	1500369	N	N	N	N
133	20241107	130417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1541	4	2	0.26	8806243	5728	47.69	1537	1545	1526	1998	1076	1537	1537.40	3.42	488	1557	1547	1542	1532	1527	1544	1529	219	461	500	950	1	1	43885224	676	4.23	0.34	12	0.01	364.00	4568.00	2850	20240215	-45.93	1409	20240805	9.37	2850	-45.93	20240215	1409	9.37	20240805	2850	-45.93	20240215	1409	9.37	20240805	1.43	N	037330	500	219 억	1500369	N	N	N	N
134	20241107	120414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1538	1	2	0.07	5664032	3688	30.70	1537	1545	1526	1998	1076	1537	1535.80	3.42	506	1557	1547	1542	1532	1527	1544	1529	219	461	500	950	1	1	43885224	675	4.23	0.34	12	0.01	364.00	4568.00	2850	20240215	-46.04	1409	20240805	9.16	2850	-46.04	20240215	1409	9.16	20240805	2850	-46.04	20240215	1409	9.16	20240805	1.43	N	037330	500	219 억	1500369	N	N	N	N
135	20241107	110414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1542	5	2	0.33	2943213	1914	15.93	1537	1545	1534	1998	1076	1537	1537.73	3.42	524	1557	1547	1542	1532	1527	1544	1529	219	461	500	950	1	1	43885224	677	4.24	0.34	12	0.00	364.00	4568.00	2850	20240215	-45.89	1409	20240805	9.44	2850	-45.89	20240215	1409	9.44	20240805	2850	-45.89	20240215	1409	9.44	20240805	1.43	N	037330	500	219 억	1500369	N	N	N	N
136	20241107	100414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1545	8	2	0.52	1364230	887	7.38	1537	1545	1537	1998	1076	1537	1538.03	3.42	320	1557	1547	1542	1532	1527	1544	1529	219	461	500	950	1	1	43885224	678	4.24	0.34	12	0.00	364.00	4568.00	2850	20240215	-45.79	1409	20240805	9.65	2850	-45.79	20240215	1409	9.65	20240805	2850	-45.79	20240215	1409	9.65	20240805	1.43	N	037330	500	219 억	1500369	N	N	N	N
137	20241107	090413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1538	1	2	0.07	705881	459	3.82	1537	1538	1537	1998	1076	1537	1537.87	3.42	336	1557	1547	1542	1532	1527	1544	1529	219	461	500	950	1	1	43885224	675	4.23	0.34	12	0.00	364.00	4568.00	2850	20240215	-46.04	1409	20240805	9.16	2850	-46.04	20240215	1409	9.16	20240805	2850	-46.04	20240215	1409	9.16	20240805	1.43	N	037330	500	219 억	1500369	N	N	N	N
138	20241106	160416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1537	-6	5	-0.39	18449456	11988	73.77	1543	1552	1537	2005	1081	1543	1539.00	3.42	293	1555	1548	1538	1531	1521	1552	1535	219	462	500	950	1	1	43885224	675	4.22	0.34	12	0.03	364.00	4568.00	2850	20240215	-46.07	1409	20240805	9.08	2850	-46.07	20240215	1409	9.08	20240805	2850	-46.07	20240215	1409	9.08	20240805	1.43	N	037330	500	219 억	1500076	N	N	N	N
139	20241106	150427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1538	-5	5	-0.32	16750494	10883	66.97	1543	1552	1537	2005	1081	1543	1539.14	3.42	724	1555	1548	1538	1531	1521	1552	1535	219	462	500	950	1	1	43885224	675	4.23	0.34	12	0.02	364.00	4568.00	2850	20240215	-46.04	1409	20240805	9.16	2850	-46.04	20240215	1409	9.16	20240805	2850	-46.04	20240215	1409	9.16	20240805	1.43	N	037330	500	219 억	1500076	N	N	N	N
140	20241106	140425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1538	-5	5	-0.32	16556675	10757	66.19	1543	1552	1537	2005	1081	1543	1539.15	3.42	724	1555	1548	1538	1531	1521	1552	1535	219	462	500	950	1	1	43885224	675	4.23	0.34	12	0.02	364.00	4568.00	2850	20240215	-46.04	1409	20240805	9.16	2850	-46.04	20240215	1409	9.16	20240805	2850	-46.04	20240215	1409	9.16	20240805	1.43	N	037330	500	219 억	1500076	N	N	N	N
141	20241106	130427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1544	1	2	0.06	14173979	9207	56.65	1543	1552	1537	2005	1081	1543	1539.48	3.42	584	1555	1548	1538	1531	1521	1552	1535	219	462	500	950	1	1	43885224	678	4.24	0.34	12	0.02	364.00	4568.00	2850	20240215	-45.82	1409	20240805	9.58	2850	-45.82	20240215	1409	9.58	20240805	2850	-45.82	20240215	1409	9.58	20240805	1.43	N	037330	500	219 억	1500076	N	N	N	N
142	20241106	120414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1545	2	2	0.13	12871131	8360	51.44	1543	1552	1537	2005	1081	1543	1539.61	3.42	541	1555	1548	1538	1531	1521	1552	1535	219	462	500	950	1	1	43885224	678	4.24	0.34	12	0.02	364.00	4568.00	2850	20240215	-45.79	1409	20240805	9.65	2850	-45.79	20240215	1409	9.65	20240805	2850	-45.79	20240215	1409	9.65	20240805	1.43	N	037330	500	219 억	1500076	N	N	N	N
143	20241106	110418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1550	7	2	0.45	7513995	4879	30.02	1543	1552	1538	2005	1081	1543	1540.07	3.42	44	1555	1548	1538	1531	1521	1552	1535	219	462	500	950	1	1	43885224	680	4.26	0.34	12	0.01	364.00	4568.00	2850	20240215	-45.61	1409	20240805	10.01	2850	-45.61	20240215	1409	10.01	20240805	2850	-45.61	20240215	1409	10.01	20240805	1.43	N	037330	500	219 억	1500076	N	N	N	N
144	20241106	100418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1551	8	2	0.52	6812117	4424	27.22	1543	1552	1538	2005	1081	1543	1539.81	3.42	-40	1555	1548	1538	1531	1521	1552	1535	219	462	500	950	1	1	43885224	681	4.26	0.34	12	0.01	364.00	4568.00	2850	20240215	-45.58	1409	20240805	10.08	2850	-45.58	20240215	1409	10.08	20240805	2850	-45.58	20240215	1409	10.08	20240805	1.43	N	037330	500	219 억	1500076	N	N	N	N
145	20241106	090417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1543	0	3	0.00	1543	1	0.01	1543	1543	1543	2005	1081	1543	1543.00	3.42	0	1555	1548	1538	1531	1521	1552	1535	219	462	500	950	1	1	43885224	677	4.24	0.34	12	0.00	364.00	4568.00	2850	20240215	-45.86	1409	20240805	9.51	2850	-45.86	20240215	1409	9.51	20240805	2850	-45.86	20240215	1409	9.51	20240805	1.43	N	037330	500	219 억	1500076	N	N	N	N
146	20241105	160406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1543	9	2	0.59	24925777	16251	123.74	1534	1545	1528	1994	1074	1534	1533.78	3.42	980	1564	1548	1534	1518	1504	1542	1512	219	460	500	950	1	1	43885224	677	4.24	0.34	12	0.04	364.00	4568.00	2850	20240215	-45.86	1409	20240805	9.51	2850	-45.86	20240215	1409	9.51	20240805	2850	-45.86	20240215	1409	9.51	20240805	1.43	N	037330	500	219 억	1499096	N	N	N	N
147	20241105	150414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1543	9	2	0.59	23128629	15080	114.83	1534	1545	1528	1994	1074	1534	1533.73	3.42	850	1564	1548	1534	1518	1504	1542	1512	219	460	500	950	1	1	43885224	677	4.24	0.34	12	0.03	364.00	4568.00	2850	20240215	-45.86	1409	20240805	9.51	2850	-45.86	20240215	1409	9.51	20240805	2850	-45.86	20240215	1409	9.51	20240805	1.43	N	037330	500	219 억	1499096	N	N	N	N
148	20241105	140411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1534	0	3	0.00	17729208	11562	88.04	1534	1545	1528	1994	1074	1534	1533.40	3.42	556	1564	1548	1534	1518	1504	1542	1512	219	460	500	950	1	1	43885224	673	4.21	0.34	12	0.03	364.00	4568.00	2850	20240215	-46.18	1409	20240805	8.87	2850	-46.18	20240215	1409	8.87	20240805	2850	-46.18	20240215	1409	8.87	20240805	1.43	N	037330	500	219 억	1499096	N	N	N	N
149	20241105	130413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1535	1	2	0.07	17431671	11368	86.56	1534	1545	1528	1994	1074	1534	1533.40	3.42	451	1564	1548	1534	1518	1504	1542	1512	219	460	500	950	1	1	43885224	674	4.22	0.34	12	0.03	364.00	4568.00	2850	20240215	-46.14	1409	20240805	8.94	2850	-46.14	20240215	1409	8.94	20240805	2850	-46.14	20240215	1409	8.94	20240805	1.43	N	037330	500	219 억	1499096	N	N	N	N
150	20241105	120412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1535	1	2	0.07	16690869	10885	82.88	1534	1545	1528	1994	1074	1534	1533.38	3.42	471	1564	1548	1534	1518	1504	1542	1512	219	460	500	950	1	1	43885224	674	4.22	0.34	12	0.02	364.00	4568.00	2850	20240215	-46.14	1409	20240805	8.94	2850	-46.14	20240215	1409	8.94	20240805	2850	-46.14	20240215	1409	8.94	20240805	1.43	N	037330	500	219 억	1499096	N	N	N	N
151	20241105	110403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1534	0	3	0.00	9927473	6476	49.31	1534	1545	1528	1994	1074	1534	1532.96	3.42	471	1564	1548	1534	1518	1504	1542	1512	219	460	500	950	1	1	43885224	673	4.21	0.34	12	0.01	364.00	4568.00	2850	20240215	-46.18	1409	20240805	8.87	2850	-46.18	20240215	1409	8.87	20240805	2850	-46.18	20240215	1409	8.87	20240805	1.43	N	037330	500	219 억	1499096	N	N	N	N
152	20241105	100411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1528	-6	5	-0.39	8796430	5740	43.71	1534	1545	1528	1994	1074	1534	1532.48	3.42	223	1564	1548	1534	1518	1504	1542	1512	219	460	500	950	1	1	43885224	671	4.20	0.33	12	0.01	364.00	4568.00	2850	20240215	-46.39	1409	20240805	8.45	2850	-46.39	20240215	1409	8.45	20240805	2850	-46.39	20240215	1409	8.45	20240805	1.43	N	037330	500	219 억	1499096	N	N	N	N
153	20241105	090408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1534	0	3	0.00	1040186	678	5.16	1534	1535	1534	1994	1074	1534	1534.20	3.42	134	1564	1548	1534	1518	1504	1542	1512	219	460	500	950	1	1	43885224	673	4.21	0.34	12	0.00	364.00	4568.00	2850	20240215	-46.18	1409	20240805	8.87	2850	-46.18	20240215	1409	8.87	20240805	2850	-46.18	20240215	1409	8.87	20240805	1.43	N	037330	500	219 억	1499096	N	N	N	N
154	20241104	160405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1534	5	2	0.33	20099623	13133	62.99	1539	1550	1520	1987	1071	1529	1530.47	3.42	348	1557	1542	1532	1517	1507	1538	1513	219	458	500	940	1	1	43885224	673	4.21	0.34	12	0.03	364.00	4568.00	2850	20240215	-46.18	1409	20240805	8.87	2850	-46.18	20240215	1409	8.87	20240805	2850	-46.18	20240215	1409	8.87	20240805	1.44	N	037330	500	219 억	1498747	N	N	N	N
155	20241104	150414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1541	12	2	0.78	18718236	12234	58.68	1539	1550	1520	1987	1071	1529	1530.02	3.42	175	1557	1542	1532	1517	1507	1538	1513	219	458	500	940	1	1	43885224	676	4.23	0.34	12	0.03	364.00	4568.00	2850	20240215	-45.93	1409	20240805	9.37	2850	-45.93	20240215	1409	9.37	20240805	2850	-45.93	20240215	1409	9.37	20240805	1.44	N	037330	500	219 억	1498747	N	N	N	N
156	20241104	140407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1543	14	2	0.92	18455827	12064	57.87	1539	1550	1520	1987	1071	1529	1529.83	3.42	108	1557	1542	1532	1517	1507	1538	1513	219	458	500	940	1	1	43885224	677	4.24	0.34	12	0.03	364.00	4568.00	2850	20240215	-45.86	1409	20240805	9.51	2850	-45.86	20240215	1409	9.51	20240805	2850	-45.86	20240215	1409	9.51	20240805	1.44	N	037330	500	219 억	1498747	N	N	N	N
157	20241104	130338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1536	7	2	0.46	16873899	11036	52.94	1539	1550	1520	1987	1071	1529	1528.99	3.42	-26	1557	1542	1532	1517	1507	1538	1513	219	458	500	940	1	1	43885224	674	4.22	0.34	12	0.03	364.00	4568.00	2850	20240215	-46.11	1409	20240805	9.01	2850	-46.11	20240215	1409	9.01	20240805	2850	-46.11	20240215	1409	9.01	20240805	1.44	N	037330	500	219 억	1498747	N	N	N	N
158	20241104	120400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1534	5	2	0.33	16470259	10773	51.67	1539	1550	1520	1987	1071	1529	1528.85	3.42	-147	1557	1542	1532	1517	1507	1538	1513	219	458	500	940	1	1	43885224	673	4.21	0.34	12	0.02	364.00	4568.00	2850	20240215	-46.18	1409	20240805	8.87	2850	-46.18	20240215	1409	8.87	20240805	2850	-46.18	20240215	1409	8.87	20240805	1.44	N	037330	500	219 억	1498747	N	N	N	N
159	20241104	110359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1537	8	2	0.52	4653610	3031	14.54	1539	1550	1530	1987	1071	1529	1535.34	3.42	-79	1557	1542	1532	1517	1507	1538	1513	219	458	500	940	1	1	43885224	675	4.22	0.34	12	0.01	364.00	4568.00	2850	20240215	-46.07	1409	20240805	9.08	2850	-46.07	20240215	1409	9.08	20240805	2850	-46.07	20240215	1409	9.08	20240805	1.44	N	037330	500	219 억	1498747	N	N	N	N
160	20241104	100356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1530	1	2	0.07	2882194	1879	9.01	1539	1550	1530	1987	1071	1529	1533.90	3.42	-98	1557	1542	1532	1517	1507	1538	1513	219	458	500	940	1	1	43885224	671	4.20	0.33	12	0.00	364.00	4568.00	2850	20240215	-46.32	1409	20240805	8.59	2850	-46.32	20240215	1409	8.59	20240805	2850	-46.32	20240215	1409	8.59	20240805	1.44	N	037330	500	219 억	1498747	N	N	N	N
161	20241104	090359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1539	10	2	0.65	7695	5	0.02	1539	1539	1539	1987	1071	1529	1539.00	3.42	0	1557	1542	1532	1517	1507	1538	1513	219	458	500	940	1	1	43885224	675	4.23	0.34	12	0.00	364.00	4568.00	2850	20240215	-46.00	1409	20240805	9.23	2850	-46.00	20240215	1409	9.23	20240805	2850	-46.00	20240215	1409	9.23	20240805	1.44	N	037330	500	219 억	1498747	N	N	N	N
162	20241101	160348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1529	-17	5	-1.10	31916770	20848	232.01	1546	1547	1522	2005	1083	1546	1530.94	3.41	780	1563	1554	1549	1540	1535	1559	1545	219	459	500	950	1	1	43885224	671	4.20	0.33	12	0.05	364.00	4568.00	2850	20240215	-46.35	1409	20240805	8.52	2850	-46.35	20240215	1409	8.52	20240805	2850	-46.35	20240215	1409	8.52	20240805	1.44	N	037330	500	219 억	1497968	N	N	N	N
163	20241101	150358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1537	-9	5	-0.58	29153654	19041	211.90	1546	1547	1522	2005	1083	1546	1531.10	3.41	1019	1563	1554	1549	1540	1535	1559	1545	219	459	500	950	1	1	43885224	675	4.22	0.34	12	0.04	364.00	4568.00	2850	20240215	-46.07	1409	20240805	9.08	2850	-46.07	20240215	1409	9.08	20240805	2850	-46.07	20240215	1409	9.08	20240805	1.44	N	037330	500	219 억	1497968	N	N	N	N
164	20241101	140351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1528	-18	5	-1.16	29152117	19040	211.89	1546	1547	1522	2005	1083	1546	1531.10	3.41	1019	1563	1554	1549	1540	1535	1559	1545	219	459	500	950	1	1	43885224	671	4.20	0.33	12	0.04	364.00	4568.00	2850	20240215	-46.39	1409	20240805	8.45	2850	-46.39	20240215	1409	8.45	20240805	2850	-46.39	20240215	1409	8.45	20240805	1.44	N	037330	500	219 억	1497968	N	N	N	N
165	20241101	130426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1538	-8	5	-0.52	19960893	13034	145.05	1546	1547	1522	2005	1083	1546	1531.45	3.41	304	1563	1554	1549	1540	1535	1559	1545	219	459	500	950	1	1	43885224	675	4.23	0.34	12	0.03	364.00	4568.00	2850	20240215	-46.04	1409	20240805	9.16	2850	-46.04	20240215	1409	9.16	20240805	2850	-46.04	20240215	1409	9.16	20240805	1.44	N	037330	500	219 억	1497968	N	N	N	N
166	20241101	120426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1539	-7	5	-0.45	19939381	13020	144.89	1546	1547	1522	2005	1083	1546	1531.44	3.41	312	1563	1554	1549	1540	1535	1559	1545	219	459	500	950	1	1	43885224	675	4.23	0.34	12	0.03	364.00	4568.00	2850	20240215	-46.00	1409	20240805	9.23	2850	-46.00	20240215	1409	9.23	20240805	2850	-46.00	20240215	1409	9.23	20240805	1.44	N	037330	500	219 억	1497968	N	N	N	N
167	20241101	110425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1536	-10	5	-0.65	11141982	7270	80.90	1546	1547	1522	2005	1083	1546	1532.60	3.41	324	1563	1554	1549	1540	1535	1559	1545	219	459	500	950	1	1	43885224	674	4.22	0.34	12	0.02	364.00	4568.00	2850	20240215	-46.11	1409	20240805	9.01	2850	-46.11	20240215	1409	9.01	20240805	2850	-46.11	20240215	1409	9.01	20240805	1.44	N	037330	500	219 억	1497968	N	N	N	N
168	20241101	100426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1544	-2	5	-0.13	8794516	5743	63.91	1546	1547	1522	2005	1083	1546	1531.35	3.41	180	1563	1554	1549	1540	1535	1559	1545	219	459	500	950	1	1	43885224	678	4.24	0.34	12	0.01	364.00	4568.00	2850	20240215	-45.82	1409	20240805	9.58	2850	-45.82	20240215	1409	9.58	20240805	2850	-45.82	20240215	1409	9.58	20240805	1.44	N	037330	500	219 억	1497968	N	N	N	N
169	20241101	090424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1533	-13	5	-0.84	4683690	3074	34.21	1546	1546	1522	2005	1083	1546	1523.65	3.41	18	1563	1554	1549	1540	1535	1559	1545	219	459	500	950	1	1	43885224	673	4.21	0.34	12	0.01	364.00	4568.00	2850	20240215	-46.21	1409	20240805	8.80	2850	-46.21	20240215	1409	8.80	20240805	2850	-46.21	20240215	1409	8.80	20240805	1.44	N	037330	500	219 억	1497968	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History