KissMeData/036710/price/prices-20241101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1193	-18	5	-1.49	27501508	23547	95.08	1207	1207	1141	1574	848	1211	1167.77	16.03	-1787	1287	1248	1184	1145	1081	1217	1114	244	363	500	750	1	1	48723279	581	-0.62	0.45	12	0.05	-1917.00	2644.00	4190	20231218	-71.53	1116	20241114	6.90	3420	-65.12	20240102	1116	6.90	20241114	4190	-71.53	20231218	1116	6.90	20241114	1.33	N	036710	500	243 억	7810476	N	N	N	N
3	20241129	150503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1160	-51	5	-4.21	17105799	14687	59.30	1207	1207	1141	1574	848	1211	1164.69	16.03	-669	1287	1248	1184	1145	1081	1217	1114	244	363	500	750	1	1	48723279	565	-0.61	0.44	12	0.03	-1917.00	2644.00	4190	20231218	-72.32	1116	20241114	3.94	3420	-66.08	20240102	1116	3.94	20241114	4190	-72.32	20231218	1116	3.94	20241114	1.33	N	036710	500	243 억	7810476	N	N	N	N
4	20241129	140502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1163	-48	5	-3.96	12638404	10839	43.77	1207	1207	1141	1574	848	1211	1166.01	16.03	-654	1287	1248	1184	1145	1081	1217	1114	244	363	500	750	1	1	48723279	567	-0.61	0.44	12	0.02	-1917.00	2644.00	4190	20231218	-72.24	1116	20241114	4.21	3420	-65.99	20240102	1116	4.21	20241114	4190	-72.24	20231218	1116	4.21	20241114	1.33	N	036710	500	243 억	7810476	N	N	N	N
5	20241129	130502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1163	-48	5	-3.96	11151281	9559	38.60	1207	1207	1141	1574	848	1211	1166.57	16.03	-685	1287	1248	1184	1145	1081	1217	1114	244	363	500	750	1	1	48723279	567	-0.61	0.44	12	0.02	-1917.00	2644.00	4190	20231218	-72.24	1116	20241114	4.21	3420	-65.99	20240102	1116	4.21	20241114	4190	-72.24	20231218	1116	4.21	20241114	1.33	N	036710	500	243 억	7810476	N	N	N	N
6	20241129	120505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1167	-44	5	-3.63	10623510	9106	36.77	1207	1207	1141	1574	848	1211	1166.65	16.03	-886	1287	1248	1184	1145	1081	1217	1114	244	363	500	750	1	1	48723279	569	-0.61	0.44	12	0.02	-1917.00	2644.00	4190	20231218	-72.15	1116	20241114	4.57	3420	-65.88	20240102	1116	4.57	20241114	4190	-72.15	20231218	1116	4.57	20241114	1.33	N	036710	500	243 억	7810476	N	N	N	N
7	20241129	110504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1167	-44	5	-3.63	9286862	7957	32.13	1207	1207	1141	1574	848	1211	1167.13	16.03	-1040	1287	1248	1184	1145	1081	1217	1114	244	363	500	750	1	1	48723279	569	-0.61	0.44	12	0.02	-1917.00	2644.00	4190	20231218	-72.15	1116	20241114	4.57	3420	-65.88	20240102	1116	4.57	20241114	4190	-72.15	20231218	1116	4.57	20241114	1.33	N	036710	500	243 억	7810476	N	N	N	N
8	20241129	100502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1174	-37	5	-3.06	2860800	2420	9.77	1207	1207	1170	1574	848	1211	1182.15	16.03	-343	1287	1248	1184	1145	1081	1217	1114	244	363	500	750	1	1	48723279	572	-0.61	0.44	12	0.00	-1917.00	2644.00	4190	20231218	-71.98	1116	20241114	5.20	3420	-65.67	20240102	1116	5.20	20241114	4190	-71.98	20231218	1116	5.20	20241114	1.33	N	036710	500	243 억	7810476	N	N	N	N
9	20241129	090503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1207	-4	5	-0.33	253365	211	0.85	1207	1207	1196	1574	848	1211	1200.78	16.03	-99	1287	1248	1184	1145	1081	1217	1114	244	363	500	750	1	1	48723279	588	-0.63	0.46	12	0.00	-1917.00	2644.00	4190	20231218	-71.19	1116	20241114	8.15	3420	-64.71	20240102	1116	8.15	20241114	4190	-71.19	20231218	1116	8.15	20241114	1.33	N	036710	500	243 억	7810476	N	N	N	N
10	20241128	160458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1211	17	2	1.42	29094433	24726	89.66	1223	1223	1120	1552	836	1194	1176.67	16.03	-1167	1222	1207	1197	1182	1172	1203	1178	244	358	500	740	1	1	48723279	590	-0.63	0.46	12	0.05	-1917.00	2644.00	4190	20231218	-71.10	1116	20241114	8.51	3420	-64.59	20240102	1116	8.51	20241114	4190	-71.10	20231218	1116	8.51	20241114	1.32	N	036710	500	243 억	7811643	N	N	N	N
11	20241128	150506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1183	-11	5	-0.92	21832374	18656	67.65	1223	1223	1120	1552	836	1194	1170.26	16.03	844	1222	1207	1197	1182	1172	1203	1178	244	358	500	740	1	1	48723279	576	-0.62	0.45	12	0.04	-1917.00	2644.00	4190	20231218	-71.77	1116	20241114	6.00	3420	-65.41	20240102	1116	6.00	20241114	4190	-71.77	20231218	1116	6.00	20241114	1.32	N	036710	500	243 억	7811643	N	N	N	N
12	20241128	140507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1191	-3	5	-0.25	5920911	4962	17.99	1223	1223	1185	1552	836	1194	1193.25	16.03	-534	1222	1207	1197	1182	1172	1203	1178	244	358	500	740	1	1	48723279	580	-0.62	0.45	12	0.01	-1917.00	2644.00	4190	20231218	-71.58	1116	20241114	6.72	3420	-65.18	20240102	1116	6.72	20241114	4190	-71.58	20231218	1116	6.72	20241114	1.32	N	036710	500	243 억	7811643	N	N	N	N
13	20241128	130503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1194	0	3	0.00	3062086	2563	9.29	1223	1223	1185	1552	836	1194	1194.73	16.03	-110	1222	1207	1197	1182	1172	1203	1178	244	358	500	740	1	1	48723279	582	-0.62	0.45	12	0.01	-1917.00	2644.00	4190	20231218	-71.50	1116	20241114	6.99	3420	-65.09	20240102	1116	6.99	20241114	4190	-71.50	20231218	1116	6.99	20241114	1.32	N	036710	500	243 억	7811643	N	N	N	N
14	20241128	120507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1191	-3	5	-0.25	3050145	2553	9.26	1223	1223	1185	1552	836	1194	1194.73	16.03	-107	1222	1207	1197	1182	1172	1203	1178	244	358	500	740	1	1	48723279	580	-0.62	0.45	12	0.01	-1917.00	2644.00	4190	20231218	-71.58	1116	20241114	6.72	3420	-65.18	20240102	1116	6.72	20241114	4190	-71.58	20231218	1116	6.72	20241114	1.32	N	036710	500	243 억	7811643	N	N	N	N
15	20241128	110508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1196	2	2	0.17	2272744	1902	6.90	1223	1223	1185	1552	836	1194	1194.92	16.03	-86	1222	1207	1197	1182	1172	1203	1178	244	358	500	740	1	1	48723279	583	-0.62	0.45	12	0.00	-1917.00	2644.00	4190	20231218	-71.46	1116	20241114	7.17	3420	-65.03	20240102	1116	7.17	20241114	4190	-71.46	20231218	1116	7.17	20241114	1.32	N	036710	500	243 억	7811643	N	N	N	N
16	20241128	100506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1201	7	2	0.59	1220791	1021	3.70	1223	1223	1185	1552	836	1194	1195.68	16.03	-30	1222	1207	1197	1182	1172	1203	1178	244	358	500	740	1	1	48723279	585	-0.63	0.45	12	0.00	-1917.00	2644.00	4190	20231218	-71.34	1116	20241114	7.62	3420	-64.88	20240102	1116	7.62	20241114	4190	-71.34	20231218	1116	7.62	20241114	1.32	N	036710	500	243 억	7811643	N	N	N	N
17	20241128	090504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1217	23	2	1.93	179713	147	0.53	1223	1223	1195	1552	836	1194	1222.54	16.03	-96	1222	1207	1197	1182	1172	1203	1178	244	358	500	740	1	1	48723279	593	-0.63	0.46	12	0.00	-1917.00	2644.00	4190	20231218	-70.95	1116	20241114	9.05	3420	-64.42	20240102	1116	9.05	20241114	4190	-70.95	20231218	1116	9.05	20241114	1.32	N	036710	500	243 억	7811643	N	N	N	N
18	20241127	160453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1194	-18	5	-1.49	33025846	27574	83.29	1212	1212	1187	1575	849	1212	1197.72	16.04	-4447	1239	1225	1213	1199	1187	1219	1193	244	363	500	750	1	1	48723279	582	-0.62	0.45	12	0.06	-1917.00	2644.00	4190	20231218	-71.50	1116	20241114	6.99	3420	-65.09	20240102	1116	6.99	20241114	4190	-71.50	20231218	1116	6.99	20241114	1.32	N	036710	500	243 억	7816041	N	N	N	N
19	20241127	150501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1191	-21	5	-1.73	26359866	21975	66.38	1212	1212	1190	1575	849	1212	1199.54	16.04	-4106	1239	1225	1213	1199	1187	1219	1193	244	363	500	750	1	1	48723279	580	-0.62	0.45	12	0.05	-1917.00	2644.00	4190	20231218	-71.58	1116	20241114	6.72	3420	-65.18	20240102	1116	6.72	20241114	4190	-71.58	20231218	1116	6.72	20241114	1.32	N	036710	500	243 억	7816041	N	N	N	N
20	20241127	140501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1198	-14	5	-1.16	23634655	19689	59.47	1212	1212	1192	1575	849	1212	1200.40	16.04	-3962	1239	1225	1213	1199	1187	1219	1193	244	363	500	750	1	1	48723279	584	-0.62	0.45	12	0.04	-1917.00	2644.00	4190	20231218	-71.41	1116	20241114	7.35	3420	-64.97	20240102	1116	7.35	20241114	4190	-71.41	20231218	1116	7.35	20241114	1.32	N	036710	500	243 억	7816041	N	N	N	N
21	20241127	130458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1200	-12	5	-0.99	22073568	18386	55.54	1212	1212	1192	1575	849	1212	1200.56	16.04	-3861	1239	1225	1213	1199	1187	1219	1193	244	363	500	750	1	1	48723279	585	-0.63	0.45	12	0.04	-1917.00	2644.00	4190	20231218	-71.36	1116	20241114	7.53	3420	-64.91	20240102	1116	7.53	20241114	4190	-71.36	20231218	1116	7.53	20241114	1.32	N	036710	500	243 억	7816041	N	N	N	N
22	20241127	120502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1200	-12	5	-0.99	19208737	15995	48.31	1212	1212	1192	1575	849	1212	1200.92	16.04	-2782	1239	1225	1213	1199	1187	1219	1193	244	363	500	750	1	1	48723279	585	-0.63	0.45	12	0.03	-1917.00	2644.00	4190	20231218	-71.36	1116	20241114	7.53	3420	-64.91	20240102	1116	7.53	20241114	4190	-71.36	20231218	1116	7.53	20241114	1.32	N	036710	500	243 억	7816041	N	N	N	N
23	20241127	110501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1199	-13	5	-1.07	14390221	11968	36.15	1212	1212	1199	1575	849	1212	1202.39	16.04	-2652	1239	1225	1213	1199	1187	1219	1193	244	363	500	750	1	1	48723279	584	-0.63	0.45	12	0.02	-1917.00	2644.00	4190	20231218	-71.38	1116	20241114	7.44	3420	-64.94	20240102	1116	7.44	20241114	4190	-71.38	20231218	1116	7.44	20241114	1.32	N	036710	500	243 억	7816041	N	N	N	N
24	20241127	100501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1202	-10	5	-0.83	10060143	8362	25.26	1212	1212	1199	1575	849	1212	1203.08	16.04	-2625	1239	1225	1213	1199	1187	1219	1193	244	363	500	750	1	1	48723279	586	-0.63	0.45	12	0.02	-1917.00	2644.00	4190	20231218	-71.31	1116	20241114	7.71	3420	-64.85	20240102	1116	7.71	20241114	4190	-71.31	20231218	1116	7.71	20241114	1.32	N	036710	500	243 억	7816041	N	N	N	N
25	20241127	090457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1204	-8	5	-0.66	268458	222	0.67	1212	1212	1204	1575	849	1212	1209.27	16.04	-93	1239	1225	1213	1199	1187	1219	1193	244	363	500	750	1	1	48723279	587	-0.63	0.46	12	0.00	-1917.00	2644.00	4190	20231218	-71.26	1116	20241114	7.89	3420	-64.80	20240102	1116	7.89	20241114	4190	-71.26	20231218	1116	7.89	20241114	1.32	N	036710	500	243 억	7816041	N	N	N	N
26	20241126	160457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1212	-15	5	-1.22	36774467	30411	30.99	1227	1227	1201	1595	859	1227	1209.25	16.03	5308	1240	1233	1220	1213	1200	1237	1217	244	368	500	760	1	1	48723279	591	-0.63	0.46	12	0.06	-1917.00	2644.00	4190	20231218	-71.07	1116	20241114	8.60	3420	-64.56	20240102	1116	8.60	20241114	4190	-71.07	20231218	1116	8.60	20241114	1.33	N	036710	500	243 억	7810733	N	N	N	N
27	20241126	150458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1212	-15	5	-1.22	34043792	28154	28.69	1227	1227	1201	1595	859	1227	1209.20	16.03	5671	1240	1233	1220	1213	1200	1237	1217	244	368	500	760	1	1	48723279	591	-0.63	0.46	12	0.06	-1917.00	2644.00	4190	20231218	-71.07	1116	20241114	8.60	3420	-64.56	20240102	1116	8.60	20241114	4190	-71.07	20231218	1116	8.60	20241114	1.33	N	036710	500	243 억	7810733	N	N	N	N
28	20241126	140458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1215	-12	5	-0.98	28795083	23810	24.26	1227	1227	1201	1595	859	1227	1209.37	16.03	4092	1240	1233	1220	1213	1200	1237	1217	244	368	500	760	1	1	48723279	592	-0.63	0.46	12	0.05	-1917.00	2644.00	4190	20231218	-71.00	1116	20241114	8.87	3420	-64.47	20240102	1116	8.87	20241114	4190	-71.00	20231218	1116	8.87	20241114	1.33	N	036710	500	243 억	7810733	N	N	N	N
29	20241126	130456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1216	-11	5	-0.90	21289308	17601	17.93	1227	1227	1201	1595	859	1227	1209.55	16.03	2931	1240	1233	1220	1213	1200	1237	1217	244	368	500	760	1	1	48723279	592	-0.63	0.46	12	0.04	-1917.00	2644.00	4190	20231218	-70.98	1116	20241114	8.96	3420	-64.44	20240102	1116	8.96	20241114	4190	-70.98	20231218	1116	8.96	20241114	1.33	N	036710	500	243 억	7810733	N	N	N	N
30	20241126	120500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1215	-12	5	-0.98	11734368	9716	9.90	1227	1227	1201	1595	859	1227	1207.74	16.03	879	1240	1233	1220	1213	1200	1237	1217	244	368	500	760	1	1	48723279	592	-0.63	0.46	12	0.02	-1917.00	2644.00	4190	20231218	-71.00	1116	20241114	8.87	3420	-64.47	20240102	1116	8.87	20241114	4190	-71.00	20231218	1116	8.87	20241114	1.33	N	036710	500	243 억	7810733	N	N	N	N
31	20241126	110504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1209	-18	5	-1.47	11194611	9270	9.45	1227	1227	1201	1595	859	1227	1207.62	16.03	484	1240	1233	1220	1213	1200	1237	1217	244	368	500	760	1	1	48723279	589	-0.63	0.46	12	0.02	-1917.00	2644.00	4190	20231218	-71.15	1116	20241114	8.33	3420	-64.65	20240102	1116	8.33	20241114	4190	-71.15	20231218	1116	8.33	20241114	1.33	N	036710	500	243 억	7810733	N	N	N	N
32	20241126	100503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1210	-17	5	-1.39	8082866	6698	6.82	1227	1227	1201	1595	859	1227	1206.76	16.03	733	1240	1233	1220	1213	1200	1237	1217	244	368	500	760	1	1	48723279	590	-0.63	0.46	12	0.01	-1917.00	2644.00	4190	20231218	-71.12	1116	20241114	8.42	3420	-64.62	20240102	1116	8.42	20241114	4190	-71.12	20231218	1116	8.42	20241114	1.33	N	036710	500	243 억	7810733	N	N	N	N
33	20241126	090458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1219	-8	5	-0.65	703041	573	0.58	1227	1227	1219	1595	859	1227	1226.95	16.03	-83	1240	1233	1220	1213	1200	1237	1217	244	368	500	760	1	1	48723279	594	-0.64	0.46	12	0.00	-1917.00	2644.00	4190	20231218	-70.91	1116	20241114	9.23	3420	-64.36	20240102	1116	9.23	20241114	4190	-70.91	20231218	1116	9.23	20241114	1.33	N	036710	500	243 억	7810733	N	N	N	N
34	20241125	160448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1227	18	2	1.49	119240549	98059	128.44	1209	1227	1207	1571	847	1209	1216.00	16.12	16239	1255	1231	1204	1180	1153	1218	1167	242	362	500	740	1	1	48350145	593	-0.64	0.46	12	0.20	-1917.00	2644.00	4190	20231218	-70.72	1116	20241114	9.95	3420	-64.12	20240102	1116	9.95	20241114	4190	-70.72	20231218	1116	9.95	20241114	1.34	N	036710	500	241 억	7794494	N	N	N	N
35	20241125	150456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1216	7	2	0.58	104094713	85598	112.12	1209	1221	1207	1571	847	1209	1216.09	16.12	12872	1255	1231	1204	1180	1153	1218	1167	242	362	500	740	1	1	48350145	588	-0.63	0.46	12	0.18	-1917.00	2644.00	4190	20231218	-70.98	1116	20241114	8.96	3420	-64.44	20240102	1116	8.96	20241114	4190	-70.98	20231218	1116	8.96	20241114	1.34	N	036710	500	241 억	7794494	N	N	N	N
36	20241125	140456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1216	7	2	0.58	99476128	81798	107.14	1209	1221	1207	1571	847	1209	1216.12	16.12	12502	1255	1231	1204	1180	1153	1218	1167	242	362	500	740	1	1	48350145	588	-0.63	0.46	12	0.17	-1917.00	2644.00	4190	20231218	-70.98	1116	20241114	8.96	3420	-64.44	20240102	1116	8.96	20241114	4190	-70.98	20231218	1116	8.96	20241114	1.34	N	036710	500	241 억	7794494	N	N	N	N
37	20241125	130452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1216	7	2	0.58	70692801	58142	76.16	1209	1221	1207	1571	847	1209	1215.86	16.12	9687	1255	1231	1204	1180	1153	1218	1167	242	362	500	740	1	1	48350145	588	-0.63	0.46	12	0.12	-1917.00	2644.00	4190	20231218	-70.98	1116	20241114	8.96	3420	-64.44	20240102	1116	8.96	20241114	4190	-70.98	20231218	1116	8.96	20241114	1.34	N	036710	500	241 억	7794494	N	N	N	N
38	20241125	120457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1213	4	2	0.33	61762250	50764	66.49	1209	1221	1208	1571	847	1209	1216.65	16.12	6113	1255	1231	1204	1180	1153	1218	1167	242	362	500	740	1	1	48350145	586	-0.63	0.46	12	0.10	-1917.00	2644.00	4190	20231218	-71.05	1116	20241114	8.69	3420	-64.53	20240102	1116	8.69	20241114	4190	-71.05	20231218	1116	8.69	20241114	1.34	N	036710	500	241 억	7794494	N	N	N	N
39	20241125	110454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1219	10	2	0.83	53396774	43887	57.48	1209	1221	1208	1571	847	1209	1216.69	16.12	6212	1255	1231	1204	1180	1153	1218	1167	242	362	500	740	1	1	48350145	589	-0.64	0.46	12	0.09	-1917.00	2644.00	4190	20231218	-70.91	1116	20241114	9.23	3420	-64.36	20240102	1116	9.23	20241114	4190	-70.91	20231218	1116	9.23	20241114	1.34	N	036710	500	241 억	7794494	N	N	N	N
40	20241125	100448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1218	9	2	0.74	11684316	9629	12.61	1209	1220	1208	1571	847	1209	1213.45	16.12	648	1255	1231	1204	1180	1153	1218	1167	242	362	500	740	1	1	48350145	589	-0.64	0.46	12	0.02	-1917.00	2644.00	4190	20231218	-70.93	1116	20241114	9.14	3420	-64.39	20240102	1116	9.14	20241114	4190	-70.93	20231218	1116	9.14	20241114	1.34	N	036710	500	241 억	7794494	N	N	N	N
41	20241125	090450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1209	0	3	0.00	1576536	1304	1.71	1209	1209	1209	1571	847	1209	1209.00	16.12	-75	1255	1231	1204	1180	1153	1218	1167	242	362	500	740	1	1	48350145	585	-0.63	0.46	12	0.00	-1917.00	2644.00	4190	20231218	-71.15	1116	20241114	8.33	3420	-64.65	20240102	1116	8.33	20241114	4190	-71.15	20231218	1116	8.33	20241114	1.34	N	036710	500	241 억	7794494	N	N	N	N
42	20241122	160429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1209	-4	5	-0.33	90885801	75388	6.75	1220	1228	1177	1576	850	1213	1205.16	16.11	3760	1609	1411	1283	1085	957	1510	1184	242	363	500	750	1	1	48350145	585	-0.63	0.46	12	0.16	-1917.00	2644.00	4190	20231218	-71.15	1116	20241114	8.33	3420	-64.65	20240102	1116	8.33	20241114	4190	-71.15	20231218	1116	8.33	20241114	1.34	N	036710	500	241 억	7790734	N	N	N	N
43	20241122	150430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1184	-29	5	-2.39	72104318	59798	5.35	1220	1228	1177	1576	850	1213	1205.80	16.11	6070	1609	1411	1283	1085	957	1510	1184	242	363	500	750	1	1	48350145	572	-0.62	0.45	12	0.12	-1917.00	2644.00	4190	20231218	-71.74	1116	20241114	6.09	3420	-65.38	20240102	1116	6.09	20241114	4190	-71.74	20231218	1116	6.09	20241114	1.34	N	036710	500	241 억	7790734	N	N	N	N
44	20241122	140433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1187	-26	5	-2.14	64404777	53315	4.77	1220	1228	1177	1576	850	1213	1208.00	16.11	6932	1609	1411	1283	1085	957	1510	1184	242	363	500	750	1	1	48350145	574	-0.62	0.45	12	0.11	-1917.00	2644.00	4190	20231218	-71.67	1116	20241114	6.36	3420	-65.29	20240102	1116	6.36	20241114	4190	-71.67	20231218	1116	6.36	20241114	1.34	N	036710	500	241 억	7790734	N	N	N	N
45	20241122	130432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1190	-23	5	-1.90	47447622	39064	3.50	1220	1228	1190	1576	850	1213	1214.61	16.11	7087	1609	1411	1283	1085	957	1510	1184	242	363	500	750	1	1	48350145	575	-0.62	0.45	12	0.08	-1917.00	2644.00	4190	20231218	-71.60	1116	20241114	6.63	3420	-65.20	20240102	1116	6.63	20241114	4190	-71.60	20231218	1116	6.63	20241114	1.34	N	036710	500	241 억	7790734	N	N	N	N
46	20241122	120433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1210	-3	5	-0.25	39884195	32736	2.93	1220	1228	1208	1576	850	1213	1218.36	16.11	7045	1609	1411	1283	1085	957	1510	1184	242	363	500	750	1	1	48350145	585	-0.63	0.46	12	0.07	-1917.00	2644.00	4190	20231218	-71.12	1116	20241114	8.42	3420	-64.62	20240102	1116	8.42	20241114	4190	-71.12	20231218	1116	8.42	20241114	1.34	N	036710	500	241 억	7790734	N	N	N	N
47	20241122	110431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1209	-4	5	-0.33	32085266	26281	2.35	1220	1228	1208	1576	850	1213	1220.85	16.11	5851	1609	1411	1283	1085	957	1510	1184	242	363	500	750	1	1	48350145	585	-0.63	0.46	12	0.05	-1917.00	2644.00	4190	20231218	-71.15	1116	20241114	8.33	3420	-64.65	20240102	1116	8.33	20241114	4190	-71.15	20231218	1116	8.33	20241114	1.34	N	036710	500	241 억	7790734	N	N	N	N
48	20241122	100437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1223	10	2	0.82	19328519	15817	1.42	1220	1228	1213	1576	850	1213	1222.01	16.11	4211	1609	1411	1283	1085	957	1510	1184	242	363	500	750	1	1	48350145	591	-0.64	0.46	12	0.03	-1917.00	2644.00	4190	20231218	-70.81	1116	20241114	9.59	3420	-64.24	20240102	1116	9.59	20241114	4190	-70.81	20231218	1116	9.59	20241114	1.34	N	036710	500	241 억	7790734	N	N	N	N
49	20241122	090433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1213	0	3	0.00	702999	579	0.05	1220	1220	1213	1576	850	1213	1214.16	16.11	-14	1609	1411	1283	1085	957	1510	1184	242	363	500	750	1	1	48350145	586	-0.63	0.46	12	0.00	-1917.00	2644.00	4190	20231218	-71.05	1116	20241114	8.69	3420	-64.53	20240102	1116	8.69	20241114	4190	-71.05	20231218	1116	8.69	20241114	1.34	N	036710	500	241 억	7790734	N	N	N	N
50	20241121	160431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1213	28	2	2.36	1455048958	1107411	4057.49	1185	1481	1155	1540	830	1185	1313.95	16.16	-20890	1262	1223	1201	1162	1140	1212	1151	242	355	500	730	1	1	48350145	586	-0.63	0.46	12	2.29	-1917.00	2644.00	4190	20231218	-71.05	1116	20241114	8.69	3420	-64.53	20240102	1116	8.69	20241114	4190	-71.05	20231218	1116	8.69	20241114	1.33	N	036710	500	241 억	7811579	N	N	N	N
51	20241121	150439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1199	14	2	1.18	1433211735	1089281	3991.06	1185	1481	1155	1540	830	1185	1315.74	16.16	-20281	1262	1223	1201	1162	1140	1212	1151	242	355	500	730	1	1	48350145	580	-0.63	0.45	12	2.25	-1917.00	2644.00	4190	20231218	-71.38	1116	20241114	7.44	3420	-64.94	20240102	1116	7.44	20241114	4190	-71.38	20231218	1116	7.44	20241114	1.33	N	036710	500	241 억	7811579	N	N	N	N
52	20241121	140438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1195	10	2	0.84	1400779107	1062088	3891.43	1185	1481	1155	1540	830	1185	1318.89	16.16	-20233	1262	1223	1201	1162	1140	1212	1151	242	355	500	730	1	1	48350145	578	-0.62	0.45	12	2.20	-1917.00	2644.00	4190	20231218	-71.48	1116	20241114	7.08	3420	-65.06	20240102	1116	7.08	20241114	4190	-71.48	20231218	1116	7.08	20241114	1.33	N	036710	500	241 억	7811579	N	N	N	N
53	20241121	130434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1205	20	2	1.69	1353392295	1022605	3746.77	1185	1481	1155	1540	830	1185	1323.48	16.16	-26019	1262	1223	1201	1162	1140	1212	1151	242	355	500	730	1	1	48350145	583	-0.63	0.46	12	2.11	-1917.00	2644.00	4190	20231218	-71.24	1116	20241114	7.97	3420	-64.77	20240102	1116	7.97	20241114	4190	-71.24	20231218	1116	7.97	20241114	1.33	N	036710	500	241 억	7811579	N	N	N	N
54	20241121	120434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1197	12	2	1.01	1327559225	1001139	3668.12	1185	1481	1155	1540	830	1185	1326.05	16.16	-23782	1262	1223	1201	1162	1140	1212	1151	242	355	500	730	1	1	48350145	579	-0.62	0.45	12	2.07	-1917.00	2644.00	4190	20231218	-71.43	1116	20241114	7.26	3420	-65.00	20240102	1116	7.26	20241114	4190	-71.43	20231218	1116	7.26	20241114	1.33	N	036710	500	241 억	7811579	N	N	N	N
55	20241121	110433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1215	30	2	2.53	1231241075	920664	3373.26	1185	1481	1155	1540	830	1185	1337.34	16.16	-21685	1262	1223	1201	1162	1140	1212	1151	242	355	500	730	1	1	48350145	587	-0.63	0.46	12	1.90	-1917.00	2644.00	4190	20231218	-71.00	1116	20241114	8.87	3420	-64.47	20240102	1116	8.87	20241114	4190	-71.00	20231218	1116	8.87	20241114	1.33	N	036710	500	241 억	7811579	N	N	N	N
56	20241121	100438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1169	-16	5	-1.35	3266377	2794	10.24	1185	1185	1155	1540	830	1185	1169.07	16.16	718	1262	1223	1201	1162	1140	1212	1151	242	355	500	730	1	1	48350145	565	-0.61	0.44	12	0.01	-1917.00	2644.00	4190	20231218	-72.10	1116	20241114	4.75	3420	-65.82	20240102	1116	4.75	20241114	4190	-72.10	20231218	1116	4.75	20241114	1.33	N	036710	500	241 억	7811579	N	N	N	N
57	20241121	090436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1175	-10	5	-0.84	553832	477	1.75	1185	1185	1155	1540	830	1185	1161.07	16.16	236	1262	1223	1201	1162	1140	1212	1151	242	355	500	730	1	1	48350145	568	-0.61	0.44	12	0.00	-1917.00	2644.00	4190	20231218	-71.96	1116	20241114	5.29	3420	-65.64	20240102	1116	5.29	20241114	4190	-71.96	20231218	1116	5.29	20241114	1.33	N	036710	500	241 억	7811579	N	N	N	N
58	20241120	160432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1185	-15	5	-1.25	32364376	27196	96.76	1240	1240	1179	1560	840	1200	1190.04	16.18	-9995	1214	1206	1195	1187	1176	1211	1192	242	360	500	740	1	1	48350145	573	-0.62	0.45	12	0.06	-1917.00	2644.00	4190	20231218	-71.72	1116	20241114	6.18	3420	-65.35	20240102	1116	6.18	20241114	4190	-71.72	20231218	1116	6.18	20241114	1.33	N	036710	500	241 억	7821574	N	N	N	N
59	20241120	150440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1184	-16	5	-1.33	28591549	24011	85.43	1240	1240	1179	1560	840	1200	1190.77	16.18	-7826	1214	1206	1195	1187	1176	1211	1192	242	360	500	740	1	1	48350145	572	-0.62	0.45	12	0.05	-1917.00	2644.00	4190	20231218	-71.74	1116	20241114	6.09	3420	-65.38	20240102	1116	6.09	20241114	4190	-71.74	20231218	1116	6.09	20241114	1.33	N	036710	500	241 억	7821574	N	N	N	N
60	20241120	140439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1188	-12	5	-1.00	25160917	21110	75.11	1240	1240	1180	1560	840	1200	1191.90	16.18	-8168	1214	1206	1195	1187	1176	1211	1192	242	360	500	740	1	1	48350145	574	-0.62	0.45	12	0.04	-1917.00	2644.00	4190	20231218	-71.65	1116	20241114	6.45	3420	-65.26	20240102	1116	6.45	20241114	4190	-71.65	20231218	1116	6.45	20241114	1.33	N	036710	500	241 억	7821574	N	N	N	N
61	20241120	130440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1189	-11	5	-0.92	22960673	19258	68.52	1240	1240	1180	1560	840	1200	1192.27	16.18	-7051	1214	1206	1195	1187	1176	1211	1192	242	360	500	740	1	1	48350145	575	-0.62	0.45	12	0.04	-1917.00	2644.00	4190	20231218	-71.62	1116	20241114	6.54	3420	-65.23	20240102	1116	6.54	20241114	4190	-71.62	20231218	1116	6.54	20241114	1.33	N	036710	500	241 억	7821574	N	N	N	N
62	20241120	120440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1182	-18	5	-1.50	14016433	11712	41.67	1240	1240	1180	1560	840	1200	1196.76	16.18	291	1214	1206	1195	1187	1176	1211	1192	242	360	500	740	1	1	48350145	571	-0.62	0.45	12	0.02	-1917.00	2644.00	4190	20231218	-71.79	1116	20241114	5.91	3420	-65.44	20240102	1116	5.91	20241114	4190	-71.79	20231218	1116	5.91	20241114	1.33	N	036710	500	241 억	7821574	N	N	N	N
63	20241120	110439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1186	-14	5	-1.17	11305010	9421	33.52	1240	1240	1180	1560	840	1200	1199.98	16.18	932	1214	1206	1195	1187	1176	1211	1192	242	360	500	740	1	1	48350145	573	-0.62	0.45	12	0.02	-1917.00	2644.00	4190	20231218	-71.69	1116	20241114	6.27	3420	-65.32	20240102	1116	6.27	20241114	4190	-71.69	20231218	1116	6.27	20241114	1.33	N	036710	500	241 억	7821574	N	N	N	N
64	20241120	100438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1208	8	2	0.67	7673053	6367	22.65	1240	1240	1193	1560	840	1200	1205.13	16.18	621	1214	1206	1195	1187	1176	1211	1192	242	360	500	740	1	1	48350145	584	-0.63	0.46	12	0.01	-1917.00	2644.00	4190	20231218	-71.17	1116	20241114	8.24	3420	-64.68	20240102	1116	8.24	20241114	4190	-71.17	20231218	1116	8.24	20241114	1.33	N	036710	500	241 억	7821574	N	N	N	N
65	20241120	090438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1233	33	2	2.75	678843	549	1.95	1240	1240	1211	1560	840	1200	1236.51	16.18	-125	1214	1206	1195	1187	1176	1211	1192	242	360	500	740	1	1	48350145	596	-0.64	0.47	12	0.00	-1917.00	2644.00	4190	20231218	-70.57	1116	20241114	10.48	3420	-63.95	20240102	1116	10.48	20241114	4190	-70.57	20231218	1116	10.48	20241114	1.33	N	036710	500	241 억	7821574	N	N	N	N
66	20241119	160418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1200	4	2	0.33	33449637	28107	82.01	1184	1203	1184	1554	838	1196	1190.08	16.18	-1590	1279	1237	1210	1168	1141	1258	1189	242	358	500	740	1	1	48350145	580	-0.63	0.45	12	0.06	-1917.00	2644.00	4190	20231218	-71.36	1116	20241114	7.53	3420	-64.91	20240102	1116	7.53	20241114	4190	-71.36	20231218	1116	7.53	20241114	1.37	N	036710	500	241 억	7823164	N	N	N	N
67	20241119	150423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1189	-7	5	-0.59	28032420	23571	68.77	1184	1203	1184	1554	838	1196	1189.28	16.18	21	1279	1237	1210	1168	1141	1258	1189	242	358	500	740	1	1	48350145	575	-0.62	0.45	12	0.05	-1917.00	2644.00	4190	20231218	-71.62	1116	20241114	6.54	3420	-65.23	20240102	1116	6.54	20241114	4190	-71.62	20231218	1116	6.54	20241114	1.37	N	036710	500	241 억	7823164	N	N	N	N
68	20241119	140421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1193	-3	5	-0.25	27405332	23044	67.23	1184	1203	1184	1554	838	1196	1189.26	16.18	40	1279	1237	1210	1168	1141	1258	1189	242	358	500	740	1	1	48350145	577	-0.62	0.45	12	0.05	-1917.00	2644.00	4190	20231218	-71.53	1116	20241114	6.90	3420	-65.12	20240102	1116	6.90	20241114	4190	-71.53	20231218	1116	6.90	20241114	1.37	N	036710	500	241 억	7823164	N	N	N	N
69	20241119	130423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1195	-1	5	-0.08	26672196	22430	65.44	1184	1203	1184	1554	838	1196	1189.13	16.18	-62	1279	1237	1210	1168	1141	1258	1189	242	358	500	740	1	1	48350145	578	-0.62	0.45	12	0.05	-1917.00	2644.00	4190	20231218	-71.48	1116	20241114	7.08	3420	-65.06	20240102	1116	7.08	20241114	4190	-71.48	20231218	1116	7.08	20241114	1.37	N	036710	500	241 억	7823164	N	N	N	N
70	20241119	120419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1191	-5	5	-0.42	22471364	18912	55.18	1184	1203	1184	1554	838	1196	1188.21	16.18	445	1279	1237	1210	1168	1141	1258	1189	242	358	500	740	1	1	48350145	576	-0.62	0.45	12	0.04	-1917.00	2644.00	4190	20231218	-71.58	1116	20241114	6.72	3420	-65.18	20240102	1116	6.72	20241114	4190	-71.58	20231218	1116	6.72	20241114	1.37	N	036710	500	241 억	7823164	N	N	N	N
71	20241119	110423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1190	-6	5	-0.50	21261415	17896	52.21	1184	1203	1184	1554	838	1196	1188.05	16.18	-267	1279	1237	1210	1168	1141	1258	1189	242	358	500	740	1	1	48350145	575	-0.62	0.45	12	0.04	-1917.00	2644.00	4190	20231218	-71.60	1116	20241114	6.63	3420	-65.20	20240102	1116	6.63	20241114	4190	-71.60	20231218	1116	6.63	20241114	1.37	N	036710	500	241 억	7823164	N	N	N	N
72	20241119	100434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1198	2	2	0.17	13535709	11387	33.22	1184	1203	1184	1554	838	1196	1188.70	16.18	1766	1279	1237	1210	1168	1141	1258	1189	242	358	500	740	1	1	48350145	579	-0.62	0.45	12	0.02	-1917.00	2644.00	4190	20231218	-71.41	1116	20241114	7.35	3420	-64.97	20240102	1116	7.35	20241114	4190	-71.41	20231218	1116	7.35	20241114	1.37	N	036710	500	241 억	7823164	N	N	N	N
73	20241119	090431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1200	4	2	0.33	1774142	1495	4.36	1184	1203	1184	1554	838	1196	1186.72	16.18	515	1279	1237	1210	1168	1141	1258	1189	242	358	500	740	1	1	48350145	580	-0.63	0.45	12	0.00	-1917.00	2644.00	4190	20231218	-71.36	1116	20241114	7.53	3420	-64.91	20240102	1116	7.53	20241114	4190	-71.36	20231218	1116	7.53	20241114	1.37	N	036710	500	241 억	7823164	N	N	N	N
74	20241118	160419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1196	-1	5	-0.08	40949145	34119	37.97	1185	1252	1183	1556	838	1197	1200.19	16.19	-5228	1262	1229	1175	1142	1088	1246	1159	242	359	500	740	1	1	48350145	578	-0.62	0.45	12	0.07	-1917.00	2644.00	4190	20231218	-71.46	1116	20241114	7.17	3420	-65.03	20240102	1116	7.17	20241114	4190	-71.46	20231218	1116	7.17	20241114	1.42	N	036710	500	241 억	7828369	N	N	N	N
75	20241118	150422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1189	-8	5	-0.67	36240684	30170	33.58	1185	1252	1183	1556	838	1197	1201.22	16.19	-2588	1262	1229	1175	1142	1088	1246	1159	242	359	500	740	1	1	48350145	575	-0.62	0.45	12	0.06	-1917.00	2644.00	4190	20231218	-71.62	1116	20241114	6.54	3420	-65.23	20240102	1116	6.54	20241114	4190	-71.62	20231218	1116	6.54	20241114	1.42	N	036710	500	241 억	7828369	N	N	N	N
76	20241118	140423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1186	-11	5	-0.92	32818075	27280	30.36	1185	1252	1184	1556	838	1197	1203.01	16.19	-2458	1262	1229	1175	1142	1088	1246	1159	242	359	500	740	1	1	48350145	573	-0.62	0.45	12	0.06	-1917.00	2644.00	4190	20231218	-71.69	1116	20241114	6.27	3420	-65.32	20240102	1116	6.27	20241114	4190	-71.69	20231218	1116	6.27	20241114	1.42	N	036710	500	241 억	7828369	N	N	N	N
77	20241118	130421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1197	0	3	0.00	25887444	21455	23.88	1185	1252	1185	1556	838	1197	1206.59	16.19	-3024	1262	1229	1175	1142	1088	1246	1159	242	359	500	740	1	1	48350145	579	-0.62	0.45	12	0.04	-1917.00	2644.00	4190	20231218	-71.43	1116	20241114	7.26	3420	-65.00	20240102	1116	7.26	20241114	4190	-71.43	20231218	1116	7.26	20241114	1.42	N	036710	500	241 억	7828369	N	N	N	N
78	20241118	120424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1209	12	2	1.00	19911494	16465	18.32	1185	1252	1185	1556	838	1197	1209.32	16.19	-3338	1262	1229	1175	1142	1088	1246	1159	242	359	500	740	1	1	48350145	585	-0.63	0.46	12	0.03	-1917.00	2644.00	4190	20231218	-71.15	1116	20241114	8.33	3420	-64.65	20240102	1116	8.33	20241114	4190	-71.15	20231218	1116	8.33	20241114	1.42	N	036710	500	241 억	7828369	N	N	N	N
79	20241118	110423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1210	13	2	1.09	17138578	14166	15.77	1185	1252	1185	1556	838	1197	1209.84	16.19	-2550	1262	1229	1175	1142	1088	1246	1159	242	359	500	740	1	1	48350145	585	-0.63	0.46	12	0.03	-1917.00	2644.00	4190	20231218	-71.12	1116	20241114	8.42	3420	-64.62	20240102	1116	8.42	20241114	4190	-71.12	20231218	1116	8.42	20241114	1.42	N	036710	500	241 억	7828369	N	N	N	N
80	20241118	100421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1210	13	2	1.09	10495057	8670	9.65	1185	1252	1185	1556	838	1197	1210.50	16.19	335	1262	1229	1175	1142	1088	1246	1159	242	359	500	740	1	1	48350145	585	-0.63	0.46	12	0.02	-1917.00	2644.00	4190	20231218	-71.12	1116	20241114	8.42	3420	-64.62	20240102	1116	8.42	20241114	4190	-71.12	20231218	1116	8.42	20241114	1.42	N	036710	500	241 억	7828369	N	N	N	N
81	20241118	090418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1197	0	3	0.00	1111282	937	1.04	1185	1197	1185	1556	838	1197	1186.00	16.19	930	1262	1229	1175	1142	1088	1246	1159	242	359	500	740	1	1	48350145	579	-0.62	0.45	12	0.00	-1917.00	2644.00	4190	20231218	-71.43	1116	20241114	7.26	3420	-65.00	20240102	1116	7.26	20241114	4190	-71.43	20231218	1116	7.26	20241114	1.42	N	036710	500	241 억	7828369	N	N	N	N
82	20241115	160431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1197	32	2	2.75	103014172	89845	108.26	1150	1208	1121	1514	816	1165	1146.58	16.18	4723	1252	1208	1162	1118	1072	1185	1095	242	349	500	720	1	1	48350145	579	-0.62	0.45	12	0.19	-1917.00	2644.00	4190	20231218	-71.43	1116	20241114	7.26	3420	-65.00	20240102	1116	7.26	20241114	4190	-71.43	20231218	1116	7.26	20241114	1.44	N	036710	500	241 억	7823585	N	N	N	N
83	20241115	150441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1197	32	2	2.75	97922480	85542	103.07	1150	1208	1121	1514	816	1165	1144.73	16.18	5202	1252	1208	1162	1118	1072	1185	1095	242	349	500	720	1	1	48350145	579	-0.62	0.45	12	0.18	-1917.00	2644.00	4190	20231218	-71.43	1116	20241114	7.26	3420	-65.00	20240102	1116	7.26	20241114	4190	-71.43	20231218	1116	7.26	20241114	1.44	N	036710	500	241 억	7823585	N	N	N	N
84	20241115	140438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1158	-7	5	-0.60	79870311	70209	84.60	1150	1208	1121	1514	816	1165	1137.61	16.18	5971	1252	1208	1162	1118	1072	1185	1095	242	349	500	720	1	1	48350145	560	-0.60	0.44	12	0.15	-1917.00	2644.00	4190	20231218	-72.36	1116	20241114	3.76	3420	-66.14	20240102	1116	3.76	20241114	4190	-72.36	20231218	1116	3.76	20241114	1.44	N	036710	500	241 억	7823585	N	N	N	N
85	20241115	130438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1169	4	2	0.34	75394818	66326	79.92	1150	1208	1121	1514	816	1165	1136.73	16.18	4155	1252	1208	1162	1118	1072	1185	1095	242	349	500	720	1	1	48350145	565	-0.61	0.44	12	0.14	-1917.00	2644.00	4190	20231218	-72.10	1116	20241114	4.75	3420	-65.82	20240102	1116	4.75	20241114	4190	-72.10	20231218	1116	4.75	20241114	1.44	N	036710	500	241 억	7823585	N	N	N	N
86	20241115	120440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1134	-31	5	-2.66	52291839	46304	55.79	1150	1208	1121	1514	816	1165	1129.32	16.18	4721	1252	1208	1162	1118	1072	1185	1095	242	349	500	720	1	1	48350145	548	-0.59	0.43	12	0.10	-1917.00	2644.00	4190	20231218	-72.94	1116	20241114	1.61	3420	-66.84	20240102	1116	1.61	20241114	4190	-72.94	20231218	1116	1.61	20241114	1.44	N	036710	500	241 억	7823585	N	N	N	N
87	20241115	110430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1125	-40	5	-3.43	36447631	32273	38.89	1150	1208	1121	1514	816	1165	1129.35	16.18	4418	1252	1208	1162	1118	1072	1185	1095	242	349	500	720	1	1	48350145	544	-0.59	0.43	12	0.07	-1917.00	2644.00	4190	20231218	-73.15	1116	20241114	0.81	3420	-67.11	20240102	1116	0.81	20241114	4190	-73.15	20231218	1116	0.81	20241114	1.44	N	036710	500	241 억	7823585	N	N	N	N
88	20241115	100431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1145	-20	5	-1.72	14009307	12296	14.82	1150	1208	1127	1514	816	1165	1139.34	16.18	3129	1252	1208	1162	1118	1072	1185	1095	242	349	500	720	1	1	48350145	554	-0.60	0.43	12	0.03	-1917.00	2644.00	4190	20231218	-72.67	1116	20241114	2.60	3420	-66.52	20240102	1116	2.60	20241114	4190	-72.67	20231218	1116	2.60	20241114	1.44	N	036710	500	241 억	7823585	N	N	N	N
89	20241115	090451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1188	23	2	1.97	678799	588	0.71	1150	1208	1150	1514	816	1165	1154.42	16.18	-75	1252	1208	1162	1118	1072	1185	1095	242	349	500	720	1	1	48350145	574	-0.62	0.45	12	0.00	-1917.00	2644.00	4190	20231218	-71.65	1116	20241114	6.45	3420	-65.26	20240102	1116	6.45	20241114	4190	-71.65	20231218	1116	6.45	20241114	1.44	N	036710	500	241 억	7823585	N	N	N	N
90	20241114	160426	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1137	-68	5	-5.64	75603146	65509	51.17	1190	1206	1116	1566	844	1205	1154.09	16.18	626	1333	1269	1207	1143	1081	1238	1112	242	361	500	740	1	1	48350145	550	-0.59	0.43	12	0.14	-1917.00	2644.00	4190	20231218	-72.86	1116	20241114	1.88	3420	-66.75	20240102	1116	1.88	20241114	4190	-72.86	20231218	1116	1.88	20241114	1.44	N	036710	500	241 억	7822154	N	N	N	N
91	20241114	150429	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1143	-62	5	-5.15	67248202	58141	45.42	1190	1206	1116	1566	844	1205	1156.64	16.18	1595	1333	1269	1207	1143	1081	1238	1112	242	361	500	740	1	1	48350145	553	-0.60	0.43	12	0.12	-1917.00	2644.00	4190	20231218	-72.72	1116	20241114	2.42	3420	-66.58	20240102	1116	2.42	20241114	4190	-72.72	20231218	1116	2.42	20241114	1.44	N	036710	500	241 억	7822154	N	N	N	N
92	20241114	140424	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1165	-40	5	-3.32	64681648	55916	43.68	1190	1206	1116	1566	844	1205	1156.76	16.18	2062	1333	1269	1207	1143	1081	1238	1112	242	361	500	740	1	1	48350145	563	-0.61	0.44	12	0.12	-1917.00	2644.00	4190	20231218	-72.20	1116	20241114	4.39	3420	-65.94	20240102	1116	4.39	20241114	4190	-72.20	20231218	1116	4.39	20241114	1.44	N	036710	500	241 억	7822154	N	N	N	N
93	20241114	130425	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1154	-51	5	-4.23	40737723	35023	27.36	1190	1206	1116	1566	844	1205	1163.17	16.18	5708	1333	1269	1207	1143	1081	1238	1112	242	361	500	740	1	1	48350145	558	-0.60	0.44	12	0.07	-1917.00	2644.00	4190	20231218	-72.46	1116	20241114	3.41	3420	-66.26	20240102	1116	3.41	20241114	4190	-72.46	20231218	1116	3.41	20241114	1.44	N	036710	500	241 억	7822154	N	N	N	N
94	20241114	120425	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1154	-51	5	-4.23	24312901	20738	16.20	1190	1206	1116	1566	844	1205	1172.38	16.18	5868	1333	1269	1207	1143	1081	1238	1112	242	361	500	740	1	1	48350145	558	-0.60	0.44	12	0.04	-1917.00	2644.00	4190	20231218	-72.46	1116	20241114	3.41	3420	-66.26	20240102	1116	3.41	20241114	4190	-72.46	20231218	1116	3.41	20241114	1.44	N	036710	500	241 억	7822154	N	N	N	N
95	20241114	110427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1197	-8	5	-0.66	9876706	8252	6.45	1190	1206	1186	1566	844	1205	1196.89	16.18	3704	1333	1269	1207	1143	1081	1238	1112	242	361	500	740	1	1	48350145	579	-0.62	0.45	12	0.02	-1917.00	2644.00	4190	20231218	-71.43	1145	20241113	4.54	3420	-65.00	20240102	1145	4.54	20241113	4190	-71.43	20231218	1145	4.54	20241113	1.44	N	036710	500	241 억	7822154	N	N	N	N
96	20241114	100443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1190	-15	5	-1.24	115430	97	0.08	1190	1190	1190	1566	844	1205	1190.00	16.18	0	1333	1269	1207	1143	1081	1238	1112	242	361	500	740	1	1	48350145	575	-0.62	0.45	12	0.00	-1917.00	2644.00	4190	20231218	-71.60	1145	20241113	3.93	3420	-65.20	20240102	1145	3.93	20241113	4190	-71.60	20231218	1145	3.93	20241113	1.44	N	036710	500	241 억	7822154	N	N	N	N
97	20241114	090422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1205	0	3	0.00	0	0	0.00	0	0	0	1566	844	1205	0.00	16.18	0	1333	1269	1207	1143	1081	1238	1112	242	361	500	740	1	1	48350145	583	-0.63	0.46	12	0.00	-1917.00	2644.00	4190	20231218	-71.24	1145	20241113	5.24	3420	-64.77	20240102	1145	5.24	20241113	4190	-71.24	20231218	1145	5.24	20241113	1.44	N	036710	500	241 억	7822154	N	N	N	N
98	20241113	160211	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1205	-37	5	-2.98	150647338	127914	86.73	1242	1271	1145	1614	870	1242	1177.72	16.19	-7171	1280	1261	1230	1211	1180	1270	1220	242	372	500	770	1	1	48350145	583	-0.63	0.46	12	0.26	-1917.00	2644.00	4190	20231218	-71.24	1145	20241113	5.24	3420	-64.77	20240102	1145	5.24	20241113	4190	-71.24	20231218	1145	5.24	20241113	1.42	N	036710	500	241 억	7828878	N	N	N	N
99	20241113	150228	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1169	-73	5	-5.88	127868403	108600	73.63	1242	1271	1145	1614	870	1242	1177.43	16.19	-4170	1280	1261	1230	1211	1180	1270	1220	242	372	500	770	1	1	48350145	565	-0.61	0.44	12	0.22	-1917.00	2644.00	4190	20231218	-72.10	1145	20241113	2.10	3420	-65.82	20240102	1145	2.10	20241113	4190	-72.10	20231218	1145	2.10	20241113	1.42	N	036710	500	241 억	7828878	N	N	N	N
100	20241113	140223	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1179	-63	5	-5.07	120302006	102095	69.22	1242	1271	1153	1614	870	1242	1178.33	16.19	-6249	1280	1261	1230	1211	1180	1270	1220	242	372	500	770	1	1	48350145	570	-0.62	0.45	12	0.21	-1917.00	2644.00	4190	20231218	-71.86	1153	20241113	2.25	3420	-65.53	20240102	1153	2.25	20241113	4190	-71.86	20231218	1153	2.25	20241113	1.42	N	036710	500	241 억	7828878	N	N	N	N
101	20241113	130222	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1180	-62	5	-4.99	98393218	83374	56.53	1242	1271	1153	1614	870	1242	1180.14	16.19	-1788	1280	1261	1230	1211	1180	1270	1220	242	372	500	770	1	1	48350145	571	-0.62	0.45	12	0.17	-1917.00	2644.00	4190	20231218	-71.84	1153	20241113	2.34	3420	-65.50	20240102	1153	2.34	20241113	4190	-71.84	20231218	1153	2.34	20241113	1.42	N	036710	500	241 억	7828878	N	N	N	N
102	20241113	120219	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1164	-78	5	-6.28	73895171	62606	42.45	1242	1271	1153	1614	870	1242	1180.32	16.19	2576	1280	1261	1230	1211	1180	1270	1220	242	372	500	770	1	1	48350145	563	-0.61	0.44	12	0.13	-1917.00	2644.00	4190	20231218	-72.22	1153	20241113	0.95	3420	-65.96	20240102	1153	0.95	20241113	4190	-72.22	20231218	1153	0.95	20241113	1.42	N	036710	500	241 억	7828878	N	N	N	N
103	20241113	110218	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1175	-67	5	-5.39	46383078	38947	26.41	1242	1271	1153	1614	870	1242	1190.93	16.19	-89	1280	1261	1230	1211	1180	1270	1220	242	372	500	770	1	1	48350145	568	-0.61	0.44	12	0.08	-1917.00	2644.00	4190	20231218	-71.96	1153	20241113	1.91	3420	-65.64	20240102	1153	1.91	20241113	4190	-71.96	20231218	1153	1.91	20241113	1.42	N	036710	500	241 억	7828878	N	N	N	N
104	20241113	100219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1207	-35	5	-2.82	21264422	17497	11.86	1242	1271	1200	1614	870	1242	1215.32	16.19	-2206	1280	1261	1230	1211	1180	1270	1220	242	372	500	770	1	1	48350145	584	-0.63	0.46	12	0.04	-1917.00	2644.00	4190	20231218	-71.19	1199	20241112	0.67	3420	-64.71	20240102	1199	0.67	20241112	4190	-71.19	20231218	1199	0.67	20241112	1.42	N	036710	500	241 억	7828878	N	N	N	N
105	20241113	090214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1231	-11	5	-0.89	1275866	1036	0.70	1242	1242	1231	1614	870	1242	1231.53	16.19	738	1280	1261	1230	1211	1180	1270	1220	242	372	500	770	1	1	48350145	595	-0.64	0.47	12	0.00	-1917.00	2644.00	4190	20231218	-70.62	1199	20241112	2.67	3420	-64.01	20240102	1199	2.67	20241112	4190	-70.62	20231218	1199	2.67	20241112	1.42	N	036710	500	241 억	7828878	N	N	N	N
106	20241112	160413	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1242	-15	5	-1.19	180332793	147399	80.07	1241	1249	1199	1634	880	1257	1223.43	16.23	-16888	1397	1326	1278	1207	1159	1303	1184	242	377	500	770	1	1	48350145	601	-0.65	0.47	12	0.30	-1917.00	2644.00	4190	20231218	-70.36	1199	20241112	3.59	3420	-63.68	20240102	1199	3.59	20241112	4190	-70.36	20231218	1199	3.59	20241112	1.44	N	036710	500	241 억	7845741	N	N	N	N
107	20241112	150416	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1219	-38	5	-3.02	154460169	126352	68.64	1241	1249	1199	1634	880	1257	1222.46	16.23	-15147	1397	1326	1278	1207	1159	1303	1184	242	377	500	770	1	1	48350145	589	-0.64	0.46	12	0.26	-1917.00	2644.00	4190	20231218	-70.91	1199	20241112	1.67	3420	-64.36	20240102	1199	1.67	20241112	4190	-70.91	20231218	1199	1.67	20241112	1.44	N	036710	500	241 억	7845741	N	N	N	N
108	20241112	140422	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1222	-35	5	-2.78	142796417	116672	63.38	1241	1249	1205	1634	880	1257	1223.91	16.23	-16725	1397	1326	1278	1207	1159	1303	1184	242	377	500	770	1	1	48350145	591	-0.64	0.46	12	0.24	-1917.00	2644.00	4190	20231218	-70.84	1205	20241112	1.41	3420	-64.27	20240102	1205	1.41	20241112	4190	-70.84	20231218	1205	1.41	20241112	1.44	N	036710	500	241 억	7845741	N	N	N	N
109	20241112	130417	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1226	-31	5	-2.47	131698972	107521	58.41	1241	1249	1205	1634	880	1257	1224.87	16.23	-16809	1397	1326	1278	1207	1159	1303	1184	242	377	500	770	1	1	48350145	593	-0.64	0.46	12	0.22	-1917.00	2644.00	4190	20231218	-70.74	1205	20241112	1.74	3420	-64.15	20240102	1205	1.74	20241112	4190	-70.74	20231218	1205	1.74	20241112	1.44	N	036710	500	241 억	7845741	N	N	N	N
110	20241112	120417	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1223	-34	5	-2.70	107722138	87866	47.73	1241	1249	1214	1634	880	1257	1225.98	16.23	-12436	1397	1326	1278	1207	1159	1303	1184	242	377	500	770	1	1	48350145	591	-0.64	0.46	12	0.18	-1917.00	2644.00	4190	20231218	-70.81	1214	20241112	0.74	3420	-64.24	20240102	1214	0.74	20241112	4190	-70.81	20231218	1214	0.74	20241112	1.44	N	036710	500	241 억	7845741	N	N	N	N
111	20241112	110416	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1229	-28	5	-2.23	92486333	75381	40.95	1241	1249	1214	1634	880	1257	1226.92	16.23	-12556	1397	1326	1278	1207	1159	1303	1184	242	377	500	770	1	1	48350145	594	-0.64	0.46	12	0.16	-1917.00	2644.00	4190	20231218	-70.67	1214	20241112	1.24	3420	-64.06	20240102	1214	1.24	20241112	4190	-70.67	20231218	1214	1.24	20241112	1.44	N	036710	500	241 억	7845741	N	N	N	N
112	20241112	100415	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1228	-29	5	-2.31	53038049	42982	23.35	1241	1249	1225	1634	880	1257	1233.96	16.23	-14317	1397	1326	1278	1207	1159	1303	1184	242	377	500	770	1	1	48350145	594	-0.64	0.46	12	0.09	-1917.00	2644.00	4190	20231218	-70.69	1225	20241112	0.24	3420	-64.09	20240102	1225	0.24	20241112	4190	-70.69	20231218	1225	0.24	20241112	1.44	N	036710	500	241 억	7845741	N	N	N	N
113	20241112	090415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1240	-17	5	-1.35	1642491	1322	0.72	1241	1249	1240	1634	880	1257	1242.41	16.23	195	1397	1326	1278	1207	1159	1303	1184	242	377	500	770	1	1	48350145	600	-0.65	0.47	12	0.00	-1917.00	2644.00	4190	20231218	-70.41	1230	20241111	0.81	3420	-63.74	20240102	1230	0.81	20241111	4190	-70.41	20231218	1230	0.81	20241111	1.44	N	036710	500	241 억	7845741	N	N	N	N
114	20241111	160412	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1257	-92	5	-6.82	230659140	183318	253.85	1335	1349	1230	1753	945	1349	1258.25	16.29	-29849	1387	1368	1346	1327	1305	1377	1336	242	404	500	830	1	1	48350145	608	-0.66	0.48	12	0.38	-1917.00	2644.00	4190	20231218	-70.00	1230	20241111	2.20	3420	-63.25	20240102	1230	2.20	20241111	4190	-70.00	20231218	1230	2.20	20241111	1.50	N	036710	500	241 억	7875431	N	N	N	N
115	20241111	150425	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1237	-112	5	-8.30	209321820	166195	230.14	1335	1349	1230	1753	945	1349	1259.50	16.29	-29057	1387	1368	1346	1327	1305	1377	1336	242	404	500	830	1	1	48350145	598	-0.65	0.47	12	0.34	-1917.00	2644.00	4190	20231218	-70.48	1230	20241111	0.57	3420	-63.83	20240102	1230	0.57	20241111	4190	-70.48	20231218	1230	0.57	20241111	1.50	N	036710	500	241 억	7875431	N	N	N	N
116	20241111	140416	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1239	-110	5	-8.15	182782785	144680	200.35	1335	1349	1231	1753	945	1349	1263.36	16.29	-21552	1387	1368	1346	1327	1305	1377	1336	242	404	500	830	1	1	48350145	599	-0.65	0.47	12	0.30	-1917.00	2644.00	4190	20231218	-70.43	1231	20241111	0.65	3420	-63.77	20240102	1231	0.65	20241111	4190	-70.43	20231218	1231	0.65	20241111	1.50	N	036710	500	241 억	7875431	N	N	N	N
117	20241111	130415	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1244	-105	5	-7.78	150043866	118275	163.78	1335	1349	1239	1753	945	1349	1268.60	16.29	-19700	1387	1368	1346	1327	1305	1377	1336	242	404	500	830	1	1	48350145	601	-0.65	0.47	12	0.24	-1917.00	2644.00	4190	20231218	-70.31	1239	20241111	0.40	3420	-63.63	20240102	1239	0.40	20241111	4190	-70.31	20231218	1239	0.40	20241111	1.50	N	036710	500	241 억	7875431	N	N	N	N
118	20241111	120414	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1260	-89	5	-6.60	79281094	61466	85.12	1335	1349	1248	1753	945	1349	1289.84	16.29	-7046	1387	1368	1346	1327	1305	1377	1336	242	404	500	830	1	1	48350145	609	-0.66	0.48	12	0.13	-1917.00	2644.00	4190	20231218	-69.93	1248	20241111	0.96	3420	-63.16	20240102	1248	0.96	20241111	4190	-69.93	20231218	1248	0.96	20241111	1.50	N	036710	500	241 억	7875431	N	N	N	N
119	20241111	110414	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1260	-89	5	-6.60	68433656	52811	73.13	1335	1349	1251	1753	945	1349	1295.82	16.29	-9439	1387	1368	1346	1327	1305	1377	1336	242	404	500	830	1	1	48350145	609	-0.66	0.48	12	0.11	-1917.00	2644.00	4190	20231218	-69.93	1251	20241111	0.72	3420	-63.16	20240102	1251	0.72	20241111	4190	-69.93	20231218	1251	0.72	20241111	1.50	N	036710	500	241 억	7875431	N	N	N	N
120	20241111	100412	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1282	-67	5	-4.97	48440288	37032	51.28	1335	1349	1271	1753	945	1349	1308.07	16.29	-8875	1387	1368	1346	1327	1305	1377	1336	242	404	500	830	1	1	48350145	620	-0.67	0.48	12	0.08	-1917.00	2644.00	4190	20231218	-69.40	1271	20241111	0.87	3420	-62.51	20240102	1271	0.87	20241111	4190	-69.40	20231218	1271	0.87	20241111	1.50	N	036710	500	241 억	7875431	N	N	N	N
121	20241111	090412	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1344	-5	5	-0.37	10785223	8140	11.27	1335	1349	1323	1753	945	1349	1324.97	16.29	226	1387	1368	1346	1327	1305	1377	1336	242	404	500	830	1	1	48350145	650	-0.70	0.51	12	0.02	-1917.00	2644.00	4190	20231218	-67.92	1323	20241111	1.59	3420	-60.70	20240102	1323	1.59	20241111	4190	-67.92	20231218	1323	1.59	20241111	1.50	N	036710	500	241 억	7875431	N	N	N	N
122	20241108	160409	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1349	-16	5	-1.17	96600392	72099	30.93	1331	1365	1324	1774	956	1365	1339.63	16.27	8534	1507	1436	1392	1321	1277	1414	1299	242	409	500	840	1	1	48350145	652	-0.70	0.51	12	0.15	-1917.00	2644.00	4190	20231218	-67.80	1324	20241108	1.89	3420	-60.56	20240102	1324	1.89	20241108	4190	-67.80	20231218	1324	1.89	20241108	1.50	N	036710	500	241 억	7866849	N	N	N	N
123	20241108	150415	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1339	-26	5	-1.90	83333783	62188	26.68	1331	1365	1324	1774	956	1365	1339.82	16.27	9044	1507	1436	1392	1321	1277	1414	1299	242	409	500	840	1	1	48350145	647	-0.70	0.51	12	0.13	-1917.00	2644.00	4190	20231218	-68.04	1324	20241108	1.13	3420	-60.85	20240102	1324	1.13	20241108	4190	-68.04	20231218	1324	1.13	20241108	1.50	N	036710	500	241 억	7866849	N	N	N	N
124	20241108	140413	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1336	-29	5	-2.12	76388828	56998	24.45	1331	1365	1324	1774	956	1365	1339.97	16.27	8120	1507	1436	1392	1321	1277	1414	1299	242	409	500	840	1	1	48350145	646	-0.70	0.51	12	0.12	-1917.00	2644.00	4190	20231218	-68.11	1324	20241108	0.91	3420	-60.94	20240102	1324	0.91	20241108	4190	-68.11	20231218	1324	0.91	20241108	1.50	N	036710	500	241 억	7866849	N	N	N	N
125	20241108	130413	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1357	-8	5	-0.59	70576688	52662	22.59	1331	1365	1324	1774	956	1365	1339.93	16.27	7344	1507	1436	1392	1321	1277	1414	1299	242	409	500	840	1	1	48350145	656	-0.71	0.51	12	0.11	-1917.00	2644.00	4190	20231218	-67.61	1324	20241108	2.49	3420	-60.32	20240102	1324	2.49	20241108	4190	-67.61	20231218	1324	2.49	20241108	1.50	N	036710	500	241 억	7866849	N	N	N	N
126	20241108	120414	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1359	-6	5	-0.44	65377547	48817	20.94	1331	1365	1324	1774	956	1365	1338.95	16.27	6019	1507	1436	1392	1321	1277	1414	1299	242	409	500	840	1	1	48350145	657	-0.71	0.51	12	0.10	-1917.00	2644.00	4190	20231218	-67.57	1324	20241108	2.64	3420	-60.26	20240102	1324	2.64	20241108	4190	-67.57	20231218	1324	2.64	20241108	1.50	N	036710	500	241 억	7866849	N	N	N	N
127	20241108	110415	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1356	-9	5	-0.66	61617186	46044	19.75	1331	1365	1324	1774	956	1365	1337.91	16.27	6021	1507	1436	1392	1321	1277	1414	1299	242	409	500	840	1	1	48350145	656	-0.71	0.51	12	0.10	-1917.00	2644.00	4190	20231218	-67.64	1324	20241108	2.42	3420	-60.35	20240102	1324	2.42	20241108	4190	-67.64	20231218	1324	2.42	20241108	1.50	N	036710	500	241 억	7866849	N	N	N	N
128	20241108	100416	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1358	-7	5	-0.51	57525387	43017	18.45	1331	1365	1324	1774	956	1365	1336.93	16.27	5744	1507	1436	1392	1321	1277	1414	1299	242	409	500	840	1	1	48350145	657	-0.71	0.51	12	0.09	-1917.00	2644.00	4190	20231218	-67.59	1324	20241108	2.57	3420	-60.29	20240102	1324	2.57	20241108	4190	-67.59	20231218	1324	2.57	20241108	1.50	N	036710	500	241 억	7866849	N	N	N	N
129	20241108	090409	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1333	-32	5	-2.34	29514599	22152	9.50	1331	1345	1324	1774	956	1365	1331.57	16.27	3195	1507	1436	1392	1321	1277	1414	1299	242	409	500	840	1	1	48350145	645	-0.70	0.50	12	0.05	-1917.00	2644.00	4190	20231218	-68.19	1324	20241108	0.68	3420	-61.02	20240102	1324	0.68	20241108	4190	-68.19	20231218	1324	0.68	20241108	1.50	N	036710	500	241 억	7866849	N	N	N	N
130	20241107	160409	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1365	-99	5	-6.76	316253251	230965	703.90	1463	1463	1348	1903	1025	1464	1369.27	16.25	8808	1491	1477	1454	1440	1417	1484	1447	242	439	500	900	1	1	48350145	660	-0.71	0.52	12	0.48	-1917.00	2644.00	4190	20231218	-67.42	1348	20241107	1.26	3420	-60.09	20240102	1348	1.26	20241107	4190	-67.42	20231218	1348	1.26	20241107	1.55	N	036710	500	241 억	7858136	N	N	N	N
131	20241107	150411	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1360	-104	5	-7.10	288557275	210591	641.81	1463	1463	1348	1903	1025	1464	1370.23	16.25	12786	1491	1477	1454	1440	1417	1484	1447	242	439	500	900	1	1	48350145	658	-0.71	0.51	12	0.44	-1917.00	2644.00	4190	20231218	-67.54	1348	20241107	0.89	3420	-60.23	20240102	1348	0.89	20241107	4190	-67.54	20231218	1348	0.89	20241107	1.55	N	036710	500	241 억	7858136	N	N	N	N
132	20241107	140413	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1367	-97	5	-6.63	245329656	178625	544.39	1463	1463	1348	1903	1025	1464	1373.43	16.25	11221	1491	1477	1454	1440	1417	1484	1447	242	439	500	900	1	1	48350145	661	-0.71	0.52	12	0.37	-1917.00	2644.00	4190	20231218	-67.37	1348	20241107	1.41	3420	-60.03	20240102	1348	1.41	20241107	4190	-67.37	20231218	1348	1.41	20241107	1.55	N	036710	500	241 억	7858136	N	N	N	N
133	20241107	130415	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1361	-103	5	-7.04	206058961	149687	456.20	1463	1463	1350	1903	1025	1464	1376.60	16.25	19357	1491	1477	1454	1440	1417	1484	1447	242	439	500	900	1	1	48350145	658	-0.71	0.51	12	0.31	-1917.00	2644.00	4190	20231218	-67.52	1350	20241107	0.81	3420	-60.20	20240102	1350	0.81	20241107	4190	-67.52	20231218	1350	0.81	20241107	1.55	N	036710	500	241 억	7858136	N	N	N	N
134	20241107	120412	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1363	-101	5	-6.90	192207188	139517	425.20	1463	1463	1350	1903	1025	1464	1377.66	16.25	19511	1491	1477	1454	1440	1417	1484	1447	242	439	500	900	1	1	48350145	659	-0.71	0.52	12	0.29	-1917.00	2644.00	4190	20231218	-67.47	1350	20241107	0.96	3420	-60.15	20240102	1350	0.96	20241107	4190	-67.47	20231218	1350	0.96	20241107	1.55	N	036710	500	241 억	7858136	N	N	N	N
135	20241107	110411	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1355	-109	5	-7.45	173832267	125947	383.84	1463	1463	1350	1903	1025	1464	1380.20	16.25	20479	1491	1477	1454	1440	1417	1484	1447	242	439	500	900	1	1	48350145	655	-0.71	0.51	12	0.26	-1917.00	2644.00	4190	20231218	-67.66	1350	20241107	0.37	3420	-60.38	20240102	1350	0.37	20241107	4190	-67.66	20231218	1350	0.37	20241107	1.55	N	036710	500	241 억	7858136	N	N	N	N
136	20241107	100411	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1360	-104	5	-7.10	126807254	91254	278.11	1463	1463	1360	1903	1025	1464	1389.61	16.25	17062	1491	1477	1454	1440	1417	1484	1447	242	439	500	900	1	1	48350145	658	-0.71	0.51	12	0.19	-1917.00	2644.00	4190	20231218	-67.54	1360	20241107	0.00	3420	-60.23	20240102	1360	0.00	20241107	4190	-67.54	20231218	1360	0.00	20241107	1.55	N	036710	500	241 억	7858136	N	N	N	N
137	20241107	090411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1444	-20	5	-1.37	3385589	2334	7.11	1463	1463	1444	1903	1025	1464	1450.55	16.25	1287	1491	1477	1454	1440	1417	1484	1447	242	439	500	900	1	1	48350145	698	-0.75	0.55	12	0.00	-1917.00	2644.00	4190	20231218	-65.54	1410	20241104	2.41	3420	-57.78	20240102	1410	2.41	20241104	4190	-65.54	20231218	1410	2.41	20241104	1.55	N	036710	500	241 억	7858136	N	N	N	N
138	20241106	160414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1464	-1	5	-0.07	47719527	32767	41.71	1453	1468	1431	1904	1026	1465	1456.33	16.26	-1472	1499	1482	1448	1431	1397	1490	1439	242	439	500	900	1	1	48350145	708	-0.76	0.55	12	0.07	-1917.00	2644.00	4190	20231218	-65.06	1410	20241104	3.83	3420	-57.19	20240102	1410	3.83	20241104	4190	-65.06	20231218	1410	3.83	20241104	1.55	N	036710	500	241 억	7859608	N	N	N	N
139	20241106	150424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1452	-13	5	-0.89	34295807	23568	30.00	1453	1468	1431	1904	1026	1465	1455.19	16.26	-285	1499	1482	1448	1431	1397	1490	1439	242	439	500	900	1	1	48350145	702	-0.76	0.55	12	0.05	-1917.00	2644.00	4190	20231218	-65.35	1410	20241104	2.98	3420	-57.54	20240102	1410	2.98	20241104	4190	-65.35	20231218	1410	2.98	20241104	1.55	N	036710	500	241 억	7859608	N	N	N	N
140	20241106	140422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1449	-16	5	-1.09	32247563	22144	28.19	1453	1468	1431	1904	1026	1465	1456.27	16.26	-620	1499	1482	1448	1431	1397	1490	1439	242	439	500	900	1	1	48350145	701	-0.76	0.55	12	0.05	-1917.00	2644.00	4190	20231218	-65.42	1410	20241104	2.77	3420	-57.63	20240102	1410	2.77	20241104	4190	-65.42	20231218	1410	2.77	20241104	1.55	N	036710	500	241 억	7859608	N	N	N	N
141	20241106	130424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1460	-5	5	-0.34	25186801	17253	21.96	1453	1468	1452	1904	1026	1465	1459.85	16.26	692	1499	1482	1448	1431	1397	1490	1439	242	439	500	900	1	1	48350145	706	-0.76	0.55	12	0.04	-1917.00	2644.00	4190	20231218	-65.16	1410	20241104	3.55	3420	-57.31	20240102	1410	3.55	20241104	4190	-65.16	20231218	1410	3.55	20241104	1.55	N	036710	500	241 억	7859608	N	N	N	N
142	20241106	120411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1455	-10	5	-0.68	22052386	15097	19.22	1453	1468	1453	1904	1026	1465	1460.71	16.26	773	1499	1482	1448	1431	1397	1490	1439	242	439	500	900	1	1	48350145	703	-0.76	0.55	12	0.03	-1917.00	2644.00	4190	20231218	-65.27	1410	20241104	3.19	3420	-57.46	20240102	1410	3.19	20241104	4190	-65.27	20231218	1410	3.19	20241104	1.55	N	036710	500	241 억	7859608	N	N	N	N
143	20241106	110416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1465	0	3	0.00	14577939	9964	12.68	1453	1468	1453	1904	1026	1465	1463.06	16.26	263	1499	1482	1448	1431	1397	1490	1439	242	439	500	900	1	1	48350145	708	-0.76	0.55	12	0.02	-1917.00	2644.00	4190	20231218	-65.04	1410	20241104	3.90	3420	-57.16	20240102	1410	3.90	20241104	4190	-65.04	20231218	1410	3.90	20241104	1.55	N	036710	500	241 억	7859608	N	N	N	N
144	20241106	100416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1467	2	2	0.14	6691298	4570	5.82	1453	1468	1453	1904	1026	1465	1464.18	16.26	12	1499	1482	1448	1431	1397	1490	1439	242	439	500	900	1	1	48350145	709	-0.77	0.55	12	0.01	-1917.00	2644.00	4190	20231218	-64.99	1410	20241104	4.04	3420	-57.11	20240102	1410	4.04	20241104	4190	-64.99	20231218	1410	4.04	20241104	1.55	N	036710	500	241 억	7859608	N	N	N	N
145	20241106	090414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1463	-2	5	-0.14	1278811	877	1.12	1453	1463	1453	1904	1026	1465	1458.17	16.26	-443	1499	1482	1448	1431	1397	1490	1439	242	439	500	900	1	1	48350145	707	-0.76	0.55	12	0.00	-1917.00	2644.00	4190	20231218	-65.08	1410	20241104	3.76	3420	-57.22	20240102	1410	3.76	20241104	4190	-65.08	20231218	1410	3.76	20241104	1.55	N	036710	500	241 억	7859608	N	N	N	N
146	20241105	160404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1465	29	2	2.02	112561518	78176	141.36	1425	1465	1414	1866	1006	1436	1439.85	16.22	18792	1464	1450	1430	1416	1396	1440	1406	242	430	500	890	1	1	48350145	708	-0.76	0.55	12	0.16	-1917.00	2644.00	4190	20231218	-65.04	1410	20241104	3.90	3420	-57.16	20240102	1410	3.90	20241104	4190	-65.04	20231218	1410	3.90	20241104	1.57	N	036710	500	241 억	7840645	N	N	N	N
147	20241105	150412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1460	24	2	1.67	100769161	70104	126.76	1425	1463	1414	1866	1006	1436	1437.42	16.22	18246	1464	1450	1430	1416	1396	1440	1406	242	430	500	890	1	1	48350145	706	-0.76	0.55	12	0.14	-1917.00	2644.00	4190	20231218	-65.16	1410	20241104	3.55	3420	-57.31	20240102	1410	3.55	20241104	4190	-65.16	20231218	1410	3.55	20241104	1.57	N	036710	500	241 억	7840645	N	N	N	N
148	20241105	140408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1452	16	2	1.11	75404948	52678	95.25	1425	1457	1414	1866	1006	1436	1431.43	16.22	10834	1464	1450	1430	1416	1396	1440	1406	242	430	500	890	1	1	48350145	702	-0.76	0.55	12	0.11	-1917.00	2644.00	4190	20231218	-65.35	1410	20241104	2.98	3420	-57.54	20240102	1410	2.98	20241104	4190	-65.35	20231218	1410	2.98	20241104	1.57	N	036710	500	241 억	7840645	N	N	N	N
149	20241105	130411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1455	19	2	1.32	70906014	49572	89.64	1425	1457	1414	1866	1006	1436	1430.36	16.22	10124	1464	1450	1430	1416	1396	1440	1406	242	430	500	890	1	1	48350145	703	-0.76	0.55	12	0.10	-1917.00	2644.00	4190	20231218	-65.27	1410	20241104	3.19	3420	-57.46	20240102	1410	3.19	20241104	4190	-65.27	20231218	1410	3.19	20241104	1.57	N	036710	500	241 억	7840645	N	N	N	N
150	20241105	120409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1446	10	2	0.70	56835020	39851	72.06	1425	1447	1414	1866	1006	1436	1426.19	16.22	4637	1464	1450	1430	1416	1396	1440	1406	242	430	500	890	1	1	48350145	699	-0.75	0.55	12	0.08	-1917.00	2644.00	4190	20231218	-65.49	1410	20241104	2.55	3420	-57.72	20240102	1410	2.55	20241104	4190	-65.49	20231218	1410	2.55	20241104	1.57	N	036710	500	241 억	7840645	N	N	N	N
151	20241105	110401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1429	-7	5	-0.49	42998007	30213	54.63	1425	1439	1414	1866	1006	1436	1423.16	16.22	760	1464	1450	1430	1416	1396	1440	1406	242	430	500	890	1	1	48350145	691	-0.75	0.54	12	0.06	-1917.00	2644.00	4190	20231218	-65.89	1410	20241104	1.35	3420	-58.22	20240102	1410	1.35	20241104	4190	-65.89	20231218	1410	1.35	20241104	1.57	N	036710	500	241 억	7840645	N	N	N	N
152	20241105	100408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1430	-6	5	-0.42	29482374	20685	37.40	1425	1439	1421	1866	1006	1436	1425.30	16.22	313	1464	1450	1430	1416	1396	1440	1406	242	430	500	890	1	1	48350145	691	-0.75	0.54	12	0.04	-1917.00	2644.00	4190	20231218	-65.87	1410	20241104	1.42	3420	-58.19	20240102	1410	1.42	20241104	4190	-65.87	20231218	1410	1.42	20241104	1.57	N	036710	500	241 억	7840645	N	N	N	N
153	20241105	090406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1435	-1	5	-0.07	889230	624	1.13	1425	1435	1425	1866	1006	1436	1425.05	16.22	-1	1464	1450	1430	1416	1396	1440	1406	242	430	500	890	1	1	48350145	694	-0.75	0.54	12	0.00	-1917.00	2644.00	4190	20231218	-65.75	1410	20241104	1.77	3420	-58.04	20240102	1410	1.77	20241104	4190	-65.75	20231218	1410	1.77	20241104	1.57	N	036710	500	241 억	7840645	N	N	N	N
154	20241104	160403	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1436	-6	5	-0.42	78667936	55257	61.23	1444	1444	1410	1874	1010	1442	1423.67	16.21	3204	1484	1463	1439	1418	1394	1473	1428	242	432	500	890	1	1	48350145	694	-0.75	0.54	12	0.11	-1917.00	2644.00	4190	20231218	-65.73	1410	20241104	1.84	3420	-58.01	20240102	1410	1.84	20241104	4190	-65.73	20231218	1410	1.84	20241104	1.57	N	036710	500	241 억	7837594	N	N	N	N
155	20241104	150411	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1431	-11	5	-0.76	74183258	52128	57.77	1444	1444	1410	1874	1010	1442	1423.10	16.21	3369	1484	1463	1439	1418	1394	1473	1428	242	432	500	890	1	1	48350145	692	-0.75	0.54	12	0.11	-1917.00	2644.00	4190	20231218	-65.85	1410	20241104	1.49	3420	-58.16	20240102	1410	1.49	20241104	4190	-65.85	20231218	1410	1.49	20241104	1.57	N	036710	500	241 억	7837594	N	N	N	N
156	20241104	140404	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1423	-19	5	-1.32	71272397	50090	55.51	1444	1444	1410	1874	1010	1442	1422.89	16.21	2927	1484	1463	1439	1418	1394	1473	1428	242	432	500	890	1	1	48350145	688	-0.74	0.54	12	0.10	-1917.00	2644.00	4190	20231218	-66.04	1410	20241104	0.92	3420	-58.39	20240102	1410	0.92	20241104	4190	-66.04	20231218	1410	0.92	20241104	1.57	N	036710	500	241 억	7837594	N	N	N	N
157	20241104	130335	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1429	-13	5	-0.90	66335552	46615	51.66	1444	1444	1410	1874	1010	1442	1423.05	16.21	2114	1484	1463	1439	1418	1394	1473	1428	242	432	500	890	1	1	48350145	691	-0.75	0.54	12	0.10	-1917.00	2644.00	4190	20231218	-65.89	1410	20241104	1.35	3420	-58.22	20240102	1410	1.35	20241104	4190	-65.89	20231218	1410	1.35	20241104	1.57	N	036710	500	241 억	7837594	N	N	N	N
158	20241104	120358	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1429	-13	5	-0.90	58767096	41316	45.78	1444	1444	1410	1874	1010	1442	1422.38	16.21	3129	1484	1463	1439	1418	1394	1473	1428	242	432	500	890	1	1	48350145	691	-0.75	0.54	12	0.09	-1917.00	2644.00	4190	20231218	-65.89	1410	20241104	1.35	3420	-58.22	20240102	1410	1.35	20241104	4190	-65.89	20231218	1410	1.35	20241104	1.57	N	036710	500	241 억	7837594	N	N	N	N
159	20241104	110357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1437	-5	5	-0.35	14944764	10463	11.59	1444	1444	1417	1874	1010	1442	1428.34	16.21	-743	1484	1463	1439	1418	1394	1473	1428	242	432	500	890	1	1	48350145	695	-0.75	0.54	12	0.02	-1917.00	2644.00	4190	20231218	-65.70	1415	20241101	1.55	3420	-57.98	20240102	1415	1.55	20241101	4190	-65.70	20231218	1415	1.55	20241101	1.57	N	036710	500	241 억	7837594	N	N	N	N
160	20241104	100354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1438	-4	5	-0.28	10701299	7510	8.32	1444	1444	1417	1874	1010	1442	1424.94	16.21	-369	1484	1463	1439	1418	1394	1473	1428	242	432	500	890	1	1	48350145	695	-0.75	0.54	12	0.02	-1917.00	2644.00	4190	20231218	-65.68	1415	20241101	1.63	3420	-57.95	20240102	1415	1.63	20241101	4190	-65.68	20231218	1415	1.63	20241101	1.57	N	036710	500	241 억	7837594	N	N	N	N
161	20241104	090357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1440	-2	5	-0.14	98038	68	0.08	1444	1444	1434	1874	1010	1442	1441.74	16.21	-56	1484	1463	1439	1418	1394	1473	1428	242	432	500	890	1	1	48350145	696	-0.75	0.54	12	0.00	-1917.00	2644.00	4190	20231218	-65.63	1415	20241101	1.77	3420	-57.89	20240102	1415	1.77	20241101	4190	-65.63	20231218	1415	1.77	20241101	1.57	N	036710	500	241 억	7837594	N	N	N	N
162	20241101	160346	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1442	-24	5	-1.64	128528608	89583	118.95	1427	1460	1415	1905	1027	1466	1434.74	16.21	1782	1495	1480	1454	1439	1413	1488	1447	242	439	500	900	1	1	48350145	697	-0.75	0.55	12	0.19	-1917.00	2644.00	4190	20231218	-65.58	1415	20241101	1.91	3420	-57.84	20240102	1415	1.91	20241101	4190	-65.58	20231218	1415	1.91	20241101	1.59	N	036710	500	241 억	7835691	N	N	N	N
163	20241101	150356	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1434	-32	5	-2.18	118658580	82718	109.83	1427	1460	1415	1905	1027	1466	1434.50	16.21	3383	1495	1480	1454	1439	1413	1488	1447	242	439	500	900	1	1	48350145	693	-0.75	0.54	12	0.17	-1917.00	2644.00	4190	20231218	-65.78	1415	20241101	1.34	3420	-58.07	20240102	1415	1.34	20241101	4190	-65.78	20231218	1415	1.34	20241101	1.59	N	036710	500	241 억	7835691	N	N	N	N
164	20241101	140349	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1442	-24	5	-1.64	83215965	57807	76.76	1427	1460	1425	1905	1027	1466	1439.55	16.21	1810	1495	1480	1454	1439	1413	1488	1447	242	439	500	900	1	1	48350145	697	-0.75	0.55	12	0.12	-1917.00	2644.00	4190	20231218	-65.58	1425	20241101	1.19	3420	-57.84	20240102	1425	1.19	20241101	4190	-65.58	20231218	1425	1.19	20241101	1.59	N	036710	500	241 억	7835691	N	N	N	N
165	20241101	130424	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1435	-31	5	-2.11	76924570	53427	70.94	1427	1460	1425	1905	1027	1466	1439.81	16.21	2003	1495	1480	1454	1439	1413	1488	1447	242	439	500	900	1	1	48350145	694	-0.75	0.54	12	0.11	-1917.00	2644.00	4190	20231218	-65.75	1425	20241101	0.70	3420	-58.04	20240102	1425	0.70	20241101	4190	-65.75	20231218	1425	0.70	20241101	1.59	N	036710	500	241 억	7835691	N	N	N	N
166	20241101	120424	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1440	-26	5	-1.77	71847899	49895	66.25	1427	1460	1425	1905	1027	1466	1439.98	16.21	1642	1495	1480	1454	1439	1413	1488	1447	242	439	500	900	1	1	48350145	696	-0.75	0.54	12	0.10	-1917.00	2644.00	4190	20231218	-65.63	1425	20241101	1.05	3420	-57.89	20240102	1425	1.05	20241101	4190	-65.63	20231218	1425	1.05	20241101	1.59	N	036710	500	241 억	7835691	N	N	N	N
167	20241101	110422	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1444	-22	5	-1.50	16202084	11277	14.97	1427	1460	1425	1905	1027	1466	1436.74	16.21	2065	1495	1480	1454	1439	1413	1488	1447	242	439	500	900	1	1	48350145	698	-0.75	0.55	12	0.02	-1917.00	2644.00	4190	20231218	-65.54	1425	20241101	1.33	3420	-57.78	20240102	1425	1.33	20241101	4190	-65.54	20231218	1425	1.33	20241101	1.59	N	036710	500	241 억	7835691	N	N	N	N
168	20241101	100423	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1451	-15	5	-1.02	11586526	8073	10.72	1427	1460	1425	1905	1027	1466	1435.22	16.21	2167	1495	1480	1454	1439	1413	1488	1447	242	439	500	900	1	1	48350145	702	-0.76	0.55	12	0.02	-1917.00	2644.00	4190	20231218	-65.37	1425	20241101	1.82	3420	-57.57	20240102	1425	1.82	20241101	4190	-65.37	20231218	1425	1.82	20241101	1.59	N	036710	500	241 억	7835691	N	N	N	N
169	20241101	090422	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1427	-39	5	-2.66	5555393	3893	5.17	1427	1437	1425	1905	1027	1466	1427.02	16.21	520	1495	1480	1454	1439	1413	1488	1447	242	439	500	900	1	1	48350145	690	-0.74	0.54	12	0.01	-1917.00	2644.00	4190	20231218	-65.94	1425	20241101	0.14	3420	-58.27	20240102	1425	0.14	20241101	4190	-65.94	20231218	1425	0.14	20241101	1.59	N	036710	500	241 억	7835691	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History