KissMeData/043360/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160524	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1958	-47	5	-2.34	23943789	12069	157.66	2005	2010	1950	2605	1405	2005	1983.91	0.18	-278	2138	2071	2033	1966	1928	2105	2000	45	600	500	1400	1	1	9000000	176	-8.19	0.41	12	0.13	-239.00	4801.00	3215	20240126	-39.10	1750	20240805	11.89	3215	-39.10	20240126	1750	11.89	20240805	3215	-39.10	20240126	1750	11.89	20240805	N	043360	500	45 억	16500	N	N	N	N
3	20241129	150534	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1950	-55	5	-2.74	22951169	11562	151.04	2005	2010	1950	2605	1405	2005	1985.05	0.18	-159	2138	2071	2033	1966	1928	2105	2000	45	600	500	1400	1	1	9000000	176	-8.16	0.41	12	0.13	-239.00	4801.00	3215	20240126	-39.35	1750	20240805	11.43	3215	-39.35	20240126	1750	11.43	20240805	3215	-39.35	20240126	1750	11.43	20240805	N	043360	500	45 억	16500	N	N	N	N
4	20241129	140533	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1990	-15	5	-0.75	11680172	5852	76.45	2005	2010	1979	2605	1405	2005	1995.93	0.18	-133	2138	2071	2033	1966	1928	2105	2000	45	600	500	1400	1	1	9000000	179	-8.33	0.41	12	0.07	-239.00	4801.00	3215	20240126	-38.10	1750	20240805	13.71	3215	-38.10	20240126	1750	13.71	20240805	3215	-38.10	20240126	1750	13.71	20240805	N	043360	500	45 억	16500	N	N	N	N
5	20241129	130532	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1990	-15	5	-0.75	11680172	5852	76.45	2005	2010	1979	2605	1405	2005	1995.93	0.18	-133	2138	2071	2033	1966	1928	2105	2000	45	600	500	1400	1	1	9000000	179	-8.33	0.41	12	0.07	-239.00	4801.00	3215	20240126	-38.10	1750	20240805	13.71	3215	-38.10	20240126	1750	13.71	20240805	3215	-38.10	20240126	1750	13.71	20240805	N	043360	500	45 억	16500	N	N	N	N
6	20241129	120535	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1991	-14	5	-0.70	11481168	5752	75.14	2005	2010	1979	2605	1405	2005	1996.03	0.18	-59	2138	2071	2033	1966	1928	2105	2000	45	600	500	1400	1	1	9000000	179	-8.33	0.41	12	0.06	-239.00	4801.00	3215	20240126	-38.07	1750	20240805	13.77	3215	-38.07	20240126	1750	13.77	20240805	3215	-38.07	20240126	1750	13.77	20240805	N	043360	500	45 억	16500	N	N	N	N
7	20241129	110535	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1990	-15	5	-0.75	6453345	3219	42.05	2005	2010	1990	2605	1405	2005	2004.77	0.18	-89	2138	2071	2033	1966	1928	2105	2000	45	600	500	1400	1	1	9000000	179	-8.33	0.41	12	0.04	-239.00	4801.00	3215	20240126	-38.10	1750	20240805	13.71	3215	-38.10	20240126	1750	13.71	20240805	3215	-38.10	20240126	1750	13.71	20240805	N	043360	500	45 억	16500	N	N	N	N
8	20241129	100534	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1990	-15	5	-0.75	6413545	3199	41.79	2005	2010	1990	2605	1405	2005	2004.86	0.18	-89	2138	2071	2033	1966	1928	2105	2000	45	600	500	1400	1	1	9000000	179	-8.33	0.41	12	0.04	-239.00	4801.00	3215	20240126	-38.10	1750	20240805	13.71	3215	-38.10	20240126	1750	13.71	20240805	3215	-38.10	20240126	1750	13.71	20240805	N	043360	500	45 억	16500	N	N	N	N
9	20241129	090533	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2005	0	3	0.00	711775	355	4.64	2005	2005	2005	2605	1405	2005	2005.00	0.18	-17	2138	2071	2033	1966	1928	2105	2000	45	600	500	1400	5	1	9000000	180	-8.39	0.42	12	0.00	-239.00	4801.00	3215	20240126	-37.64	1750	20240805	14.57	3215	-37.64	20240126	1750	14.57	20240805	3215	-37.64	20240126	1750	14.57	20240805	N	043360	500	45 억	16500	N	N	N	N
10	20241128	160529	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2005	10	2	0.50	15331087	7655	165.05	1996	2100	1995	2590	1397	1995	2002.75	0.18	163	2021	2008	1992	1979	1963	2014	1985	45	595	500	1390	5	1	9000000	180	-8.39	0.42	12	0.09	-239.00	4801.00	3215	20240126	-37.64	1750	20240805	14.57	3215	-37.64	20240126	1750	14.57	20240805	3215	-37.64	20240126	1750	14.57	20240805	N	043360	500	45 억	16367	N	N	N	N
11	20241128	150537	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2025	30	2	1.50	14729587	7355	158.58	1996	2100	1995	2590	1397	1995	2002.66	0.18	148	2021	2008	1992	1979	1963	2014	1985	45	595	500	1390	5	1	9000000	182	-8.47	0.42	12	0.08	-239.00	4801.00	3215	20240126	-37.01	1750	20240805	15.71	3215	-37.01	20240126	1750	15.71	20240805	3215	-37.01	20240126	1750	15.71	20240805	N	043360	500	45 억	16367	N	N	N	N
12	20241128	140537	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2025	30	2	1.50	14729587	7355	158.58	1996	2100	1995	2590	1397	1995	2002.66	0.18	148	2021	2008	1992	1979	1963	2014	1985	45	595	500	1390	5	1	9000000	182	-8.47	0.42	12	0.08	-239.00	4801.00	3215	20240126	-37.01	1750	20240805	15.71	3215	-37.01	20240126	1750	15.71	20240805	3215	-37.01	20240126	1750	15.71	20240805	N	043360	500	45 억	16367	N	N	N	N
13	20241128	130534	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2000	5	2	0.25	14652967	7317	157.76	1996	2100	1995	2590	1397	1995	2002.59	0.18	171	2021	2008	1992	1979	1963	2014	1985	45	595	500	1390	5	1	9000000	180	-8.37	0.42	12	0.08	-239.00	4801.00	3215	20240126	-37.79	1750	20240805	14.29	3215	-37.79	20240126	1750	14.29	20240805	3215	-37.79	20240126	1750	14.29	20240805	N	043360	500	45 억	16367	N	N	N	N
14	20241128	120537	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1995	0	3	0.00	10635452	5304	114.36	1996	2100	1995	2590	1397	1995	2005.18	0.18	146	2021	2008	1992	1979	1963	2014	1985	45	595	500	1390	1	1	9000000	180	-8.35	0.42	12	0.06	-239.00	4801.00	3215	20240126	-37.95	1750	20240805	14.00	3215	-37.95	20240126	1750	14.00	20240805	3215	-37.95	20240126	1750	14.00	20240805	N	043360	500	45 억	16367	N	N	N	N
15	20241128	110539	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2010	15	2	0.75	7133666	3549	76.52	1996	2100	1995	2590	1397	1995	2010.05	0.18	146	2021	2008	1992	1979	1963	2014	1985	45	595	500	1390	5	1	9000000	181	-8.41	0.42	12	0.04	-239.00	4801.00	3215	20240126	-37.48	1750	20240805	14.86	3215	-37.48	20240126	1750	14.86	20240805	3215	-37.48	20240126	1750	14.86	20240805	N	043360	500	45 억	16367	N	N	N	N
16	20241128	100536	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2010	15	2	0.75	6931421	3448	74.34	1996	2100	1996	2590	1397	1995	2010.27	0.18	131	2021	2008	1992	1979	1963	2014	1985	45	595	500	1390	5	1	9000000	181	-8.41	0.42	12	0.04	-239.00	4801.00	3215	20240126	-37.48	1750	20240805	14.86	3215	-37.48	20240126	1750	14.86	20240805	3215	-37.48	20240126	1750	14.86	20240805	N	043360	500	45 억	16367	N	N	N	N
17	20241128	090535	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1996	1	2	0.05	205588	103	2.22	1996	1996	1996	2590	1397	1995	1996.00	0.18	-15	2021	2008	1992	1979	1963	2014	1985	45	595	500	1390	1	1	9000000	180	-8.35	0.42	12	0.00	-239.00	4801.00	3215	20240126	-37.92	1750	20240805	14.06	3215	-37.92	20240126	1750	14.06	20240805	3215	-37.92	20240126	1750	14.06	20240805	N	043360	500	45 억	16367	N	N	N	N
18	20241127	160522	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1995	19	2	0.96	8884531	4493	55.37	1976	2005	1976	2565	1384	1976	1977.42	0.18	-88	2092	2034	2002	1944	1912	2018	1928	45	589	500	1380	1	1	9000000	180	-8.35	0.42	12	0.05	-239.00	4801.00	3215	20240126	-37.95	1750	20240805	14.00	3215	-37.95	20240126	1750	14.00	20240805	3215	-37.95	20240126	1750	14.00	20240805	N	043360	500	45 억	16455	N	N	N	N
19	20241127	150531	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1989	13	2	0.66	8236156	4166	51.34	1976	2005	1976	2565	1384	1976	1976.99	0.18	-45	2092	2034	2002	1944	1912	2018	1928	45	589	500	1380	1	1	9000000	179	-8.32	0.41	12	0.05	-239.00	4801.00	3215	20240126	-38.13	1750	20240805	13.66	3215	-38.13	20240126	1750	13.66	20240805	3215	-38.13	20240126	1750	13.66	20240805	N	043360	500	45 억	16455	N	N	N	N
20	20241127	140532	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1976	0	3	0.00	8204527	4150	51.15	1976	2005	1976	2565	1384	1976	1976.99	0.18	-45	2092	2034	2002	1944	1912	2018	1928	45	589	500	1380	1	1	9000000	178	-8.27	0.41	12	0.05	-239.00	4801.00	3215	20240126	-38.54	1750	20240805	12.91	3215	-38.54	20240126	1750	12.91	20240805	3215	-38.54	20240126	1750	12.91	20240805	N	043360	500	45 억	16455	N	N	N	N
21	20241127	130528	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1976	0	3	0.00	7123638	3603	44.40	1976	2005	1976	2565	1384	1976	1977.14	0.18	-39	2092	2034	2002	1944	1912	2018	1928	45	589	500	1380	1	1	9000000	178	-8.27	0.41	12	0.04	-239.00	4801.00	3215	20240126	-38.54	1750	20240805	12.91	3215	-38.54	20240126	1750	12.91	20240805	3215	-38.54	20240126	1750	12.91	20240805	N	043360	500	45 억	16455	N	N	N	N
22	20241127	120532	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1976	0	3	0.00	7121662	3602	44.39	1976	2005	1976	2565	1384	1976	1977.14	0.18	-39	2092	2034	2002	1944	1912	2018	1928	45	589	500	1380	1	1	9000000	178	-8.27	0.41	12	0.04	-239.00	4801.00	3215	20240126	-38.54	1750	20240805	12.91	3215	-38.54	20240126	1750	12.91	20240805	3215	-38.54	20240126	1750	12.91	20240805	N	043360	500	45 억	16455	N	N	N	N
23	20241127	110532	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2000	24	2	1.21	3233829	1635	20.15	1976	2005	1976	2565	1384	1976	1977.88	0.18	-35	2092	2034	2002	1944	1912	2018	1928	45	589	500	1380	5	1	9000000	180	-8.37	0.42	12	0.02	-239.00	4801.00	3215	20240126	-37.79	1750	20240805	14.29	3215	-37.79	20240126	1750	14.29	20240805	3215	-37.79	20240126	1750	14.29	20240805	N	043360	500	45 억	16455	N	N	N	N
24	20241127	100531	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1990	14	2	0.71	3143848	1590	19.60	1976	2000	1976	2565	1384	1976	1977.26	0.18	-23	2092	2034	2002	1944	1912	2018	1928	45	589	500	1380	1	1	9000000	179	-8.33	0.41	12	0.02	-239.00	4801.00	3215	20240126	-38.10	1750	20240805	13.71	3215	-38.10	20240126	1750	13.71	20240805	3215	-38.10	20240126	1750	13.71	20240805	N	043360	500	45 억	16455	N	N	N	N
25	20241127	090528	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1976	0	3	0.00	2298088	1163	14.33	1976	1976	1976	2565	1384	1976	1976.00	0.18	-22	2092	2034	2002	1944	1912	2018	1928	45	589	500	1380	1	1	9000000	178	-8.27	0.41	12	0.01	-239.00	4801.00	3215	20240126	-38.54	1750	20240805	12.91	3215	-38.54	20240126	1750	12.91	20240805	3215	-38.54	20240126	1750	12.91	20240805	N	043360	500	45 억	16455	N	N	N	N
26	20241126	160526	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1976	6	2	0.30	16083143	8114	29.35	1980	2060	1970	2560	1379	1970	1982.15	0.19	-496	2143	2056	2013	1926	1883	2035	1905	45	590	500	1370	1	1	9000000	178	-8.27	0.41	12	0.09	-239.00	4801.00	3215	20240126	-38.54	1750	20240805	12.91	3215	-38.54	20240126	1750	12.91	20240805	3215	-38.54	20240126	1750	12.91	20240805	N	043360	500	45 억	16943	N	N	N	N
27	20241126	150529	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1977	7	2	0.36	14832327	7482	27.06	1980	2060	1970	2560	1379	1970	1982.40	0.19	-400	2143	2056	2013	1926	1883	2035	1905	45	590	500	1370	1	1	9000000	178	-8.27	0.41	12	0.08	-239.00	4801.00	3215	20240126	-38.51	1750	20240805	12.97	3215	-38.51	20240126	1750	12.97	20240805	3215	-38.51	20240126	1750	12.97	20240805	N	043360	500	45 억	16943	N	N	N	N
28	20241126	140527	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1995	25	2	1.27	13624200	6870	24.85	1980	2060	1970	2560	1379	1970	1983.14	0.19	-484	2143	2056	2013	1926	1883	2035	1905	45	590	500	1370	1	1	9000000	180	-8.35	0.42	12	0.08	-239.00	4801.00	3215	20240126	-37.95	1750	20240805	14.00	3215	-37.95	20240126	1750	14.00	20240805	3215	-37.95	20240126	1750	14.00	20240805	N	043360	500	45 억	16943	N	N	N	N
29	20241126	130526	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1989	19	2	0.96	7988006	4010	14.50	1980	2060	1971	2560	1379	1970	1992.02	0.19	-472	2143	2056	2013	1926	1883	2035	1905	45	590	500	1370	1	1	9000000	179	-8.32	0.41	12	0.04	-239.00	4801.00	3215	20240126	-38.13	1750	20240805	13.66	3215	-38.13	20240126	1750	13.66	20240805	3215	-38.13	20240126	1750	13.66	20240805	N	043360	500	45 억	16943	N	N	N	N
30	20241126	120531	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1997	27	2	1.37	7503829	3767	13.62	1980	2060	1971	2560	1379	1970	1991.99	0.19	-472	2143	2056	2013	1926	1883	2035	1905	45	590	500	1370	1	1	9000000	180	-8.36	0.42	12	0.04	-239.00	4801.00	3215	20240126	-37.88	1750	20240805	14.11	3215	-37.88	20240126	1750	14.11	20240805	3215	-37.88	20240126	1750	14.11	20240805	N	043360	500	45 억	16943	N	N	N	N
31	20241126	110534	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1997	27	2	1.37	7481942	3756	13.58	1980	2060	1971	2560	1379	1970	1992.00	0.19	-472	2143	2056	2013	1926	1883	2035	1905	45	590	500	1370	1	1	9000000	180	-8.36	0.42	12	0.04	-239.00	4801.00	3215	20240126	-37.88	1750	20240805	14.11	3215	-37.88	20240126	1750	14.11	20240805	3215	-37.88	20240126	1750	14.11	20240805	N	043360	500	45 억	16943	N	N	N	N
32	20241126	100533	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1991	21	2	1.07	6285975	3157	11.42	1980	2060	1971	2560	1379	1970	1991.12	0.19	-245	2143	2056	2013	1926	1883	2035	1905	45	590	500	1370	1	1	9000000	179	-8.33	0.41	12	0.04	-239.00	4801.00	3215	20240126	-38.07	1750	20240805	13.77	3215	-38.07	20240126	1750	13.77	20240805	3215	-38.07	20240126	1750	13.77	20240805	N	043360	500	45 억	16943	N	N	N	N
33	20241126	090528	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2035	65	2	3.30	1028572	516	1.87	1980	2060	1980	2560	1379	1970	1993.36	0.19	-50	2143	2056	2013	1926	1883	2035	1905	45	590	500	1370	5	1	9000000	183	-8.51	0.42	12	0.01	-239.00	4801.00	3215	20240126	-36.70	1750	20240805	16.29	3215	-36.70	20240126	1750	16.29	20240805	3215	-36.70	20240126	1750	16.29	20240805	N	043360	500	45 억	16943	N	N	N	N
34	20241125	160517	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1970	-180	5	-8.37	55157054	27650	170.93	2005	2100	1970	2795	1505	2150	1994.83	0.19	251	2324	2236	2062	1974	1800	2281	2019	45	645	500	1500	1	1	9000000	177	-8.24	0.41	12	0.31	-239.00	4801.00	3215	20240126	-38.72	1750	20240805	12.57	3215	-38.72	20240126	1750	12.57	20240805	3215	-38.72	20240126	1750	12.57	20240805	N	043360	500	45 억	16707	N	N	N	N
35	20241125	150526	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1973	-177	5	-8.23	46686806	23351	144.36	2005	2100	1971	2795	1505	2150	1999.35	0.19	770	2324	2236	2062	1974	1800	2281	2019	45	645	500	1500	1	1	9000000	178	-8.26	0.41	12	0.26	-239.00	4801.00	3215	20240126	-38.63	1750	20240805	12.74	3215	-38.63	20240126	1750	12.74	20240805	3215	-38.63	20240126	1750	12.74	20240805	N	043360	500	45 억	16707	N	N	N	N
36	20241125	140526	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1996	-154	5	-7.16	43269196	21631	133.72	2005	2100	1971	2795	1505	2150	2000.33	0.19	875	2324	2236	2062	1974	1800	2281	2019	45	645	500	1500	1	1	9000000	180	-8.35	0.42	12	0.24	-239.00	4801.00	3215	20240126	-37.92	1750	20240805	14.06	3215	-37.92	20240126	1750	14.06	20240805	3215	-37.92	20240126	1750	14.06	20240805	N	043360	500	45 억	16707	N	N	N	N
37	20241125	130520	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1988	-162	5	-7.53	37250241	18612	115.06	2005	2100	1971	2795	1505	2150	2001.41	0.19	1170	2324	2236	2062	1974	1800	2281	2019	45	645	500	1500	1	1	9000000	179	-8.32	0.41	12	0.21	-239.00	4801.00	3215	20240126	-38.16	1750	20240805	13.60	3215	-38.16	20240126	1750	13.60	20240805	3215	-38.16	20240126	1750	13.60	20240805	N	043360	500	45 억	16707	N	N	N	N
38	20241125	120527	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1994	-156	5	-7.26	35368219	17667	109.22	2005	2100	1971	2795	1505	2150	2001.94	0.19	1151	2324	2236	2062	1974	1800	2281	2019	45	645	500	1500	1	1	9000000	179	-8.34	0.42	12	0.20	-239.00	4801.00	3215	20240126	-37.98	1750	20240805	13.94	3215	-37.98	20240126	1750	13.94	20240805	3215	-37.98	20240126	1750	13.94	20240805	N	043360	500	45 억	16707	N	N	N	N
39	20241125	110524	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2000	-150	5	-6.98	27224276	13596	84.05	2005	2100	1971	2795	1505	2150	2002.37	0.19	1267	2324	2236	2062	1974	1800	2281	2019	45	645	500	1500	5	1	9000000	180	-8.37	0.42	12	0.15	-239.00	4801.00	3215	20240126	-37.79	1750	20240805	14.29	3215	-37.79	20240126	1750	14.29	20240805	3215	-37.79	20240126	1750	14.29	20240805	N	043360	500	45 억	16707	N	N	N	N
40	20241125	100517	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2000	-150	5	-6.98	21752849	10871	67.20	2005	2100	1971	2795	1505	2150	2001.00	0.19	720	2324	2236	2062	1974	1800	2281	2019	45	645	500	1500	5	1	9000000	180	-8.37	0.42	12	0.12	-239.00	4801.00	3215	20240126	-37.79	1750	20240805	14.29	3215	-37.79	20240126	1750	14.29	20240805	3215	-37.79	20240126	1750	14.29	20240805	N	043360	500	45 억	16707	N	N	N	N
41	20241125	090518	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2005	-145	5	-6.74	8518660	4216	26.06	2005	2100	2000	2795	1505	2150	2020.56	0.19	155	2324	2236	2062	1974	1800	2281	2019	45	645	500	1500	5	1	9000000	180	-8.39	0.42	12	0.05	-239.00	4801.00	3215	20240126	-37.64	1750	20240805	14.57	3215	-37.64	20240126	1750	14.57	20240805	3215	-37.64	20240126	1750	14.57	20240805	N	043360	500	45 억	16707	N	N	N	N
42	20241122	160453	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2150	231	2	12.04	29283643	15131	899.05	1897	2150	1888	2490	1344	1919	1935.34	0.19	23	1945	1932	1910	1897	1875	1938	1903	45	571	500	1340	5	1	9000000	194	-9.00	0.45	12	0.17	-239.00	4801.00	3215	20240126	-33.13	1750	20240805	22.86	3215	-33.13	20240126	1750	22.86	20240805	3215	-33.13	20240126	1750	22.86	20240805	N	043360	500	45 억	16714	N	N	N	N
43	20241122	150457	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1944	25	2	1.30	22050660	11517	684.31	1897	1944	1888	2490	1344	1919	1914.62	0.19	73	1945	1932	1910	1897	1875	1938	1903	45	571	500	1340	1	1	9000000	175	-8.13	0.40	12	0.13	-239.00	4801.00	3215	20240126	-39.53	1750	20240805	11.09	3215	-39.53	20240126	1750	11.09	20240805	3215	-39.53	20240126	1750	11.09	20240805	N	043360	500	45 억	16714	N	N	N	N
44	20241122	140459	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1942	23	2	1.20	21988508	11485	682.41	1897	1942	1888	2490	1344	1919	1914.54	0.19	73	1945	1932	1910	1897	1875	1938	1903	45	571	500	1340	1	1	9000000	175	-8.13	0.40	12	0.13	-239.00	4801.00	3215	20240126	-39.60	1750	20240805	10.97	3215	-39.60	20240126	1750	10.97	20240805	3215	-39.60	20240126	1750	10.97	20240805	N	043360	500	45 억	16714	N	N	N	N
45	20241122	130459	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1940	21	2	1.09	20626624	10783	640.70	1897	1940	1888	2490	1344	1919	1912.88	0.19	149	1945	1932	1910	1897	1875	1938	1903	45	571	500	1340	1	1	9000000	175	-8.12	0.40	12	0.12	-239.00	4801.00	3215	20240126	-39.66	1750	20240805	10.86	3215	-39.66	20240126	1750	10.86	20240805	3215	-39.66	20240126	1750	10.86	20240805	N	043360	500	45 억	16714	N	N	N	N
46	20241122	120459	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1895	-24	5	-1.25	3946516	2078	123.47	1897	1906	1888	2490	1344	1919	1899.19	0.19	-22	1945	1932	1910	1897	1875	1938	1903	45	571	500	1340	1	1	9000000	171	-7.93	0.39	12	0.02	-239.00	4801.00	3215	20240126	-41.06	1750	20240805	8.29	3215	-41.06	20240126	1750	8.29	20240805	3215	-41.06	20240126	1750	8.29	20240805	N	043360	500	45 억	16714	N	N	N	N
47	20241122	110456	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1906	-13	5	-0.68	3902821	2055	122.10	1897	1906	1888	2490	1344	1919	1899.18	0.19	-22	1945	1932	1910	1897	1875	1938	1903	45	571	500	1340	1	1	9000000	172	-7.97	0.40	12	0.02	-239.00	4801.00	3215	20240126	-40.72	1750	20240805	8.91	3215	-40.72	20240126	1750	8.91	20240805	3215	-40.72	20240126	1750	8.91	20240805	N	043360	500	45 억	16714	N	N	N	N
48	20241122	100504	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1895	-24	5	-1.25	3900915	2054	122.04	1897	1901	1888	2490	1344	1919	1899.18	0.19	-22	1945	1932	1910	1897	1875	1938	1903	45	571	500	1340	1	1	9000000	171	-7.93	0.39	12	0.02	-239.00	4801.00	3215	20240126	-41.06	1750	20240805	8.29	3215	-41.06	20240126	1750	8.29	20240805	3215	-41.06	20240126	1750	8.29	20240805	N	043360	500	45 억	16714	N	N	N	N
49	20241122	090500	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1888	-31	5	-1.62	834324	440	26.14	1897	1897	1888	2490	1344	1919	1896.19	0.19	-99	1945	1932	1910	1897	1875	1938	1903	45	571	500	1340	1	1	9000000	170	-7.90	0.39	12	0.00	-239.00	4801.00	3215	20240126	-41.28	1750	20240805	7.89	3215	-41.28	20240126	1750	7.89	20240805	3215	-41.28	20240126	1750	7.89	20240805	N	043360	500	45 억	16714	N	N	N	N
50	20241121	160456	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1919	7	2	0.37	3218744	1683	27.06	1888	1923	1888	2485	1339	1912	1912.50	0.19	-4	1949	1930	1918	1899	1887	1924	1893	45	573	500	1330	1	1	9000000	173	-8.03	0.40	12	0.02	-239.00	4801.00	3215	20240126	-40.31	1750	20240805	9.66	3215	-40.31	20240126	1750	9.66	20240805	3215	-40.31	20240126	1750	9.66	20240805	N	043360	500	45 억	16718	N	N	N	N
51	20241121	150506	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1919	7	2	0.37	2894433	1514	24.34	1888	1923	1888	2485	1339	1912	1911.78	0.19	35	1949	1930	1918	1899	1887	1924	1893	45	573	500	1330	1	1	9000000	173	-8.03	0.40	12	0.02	-239.00	4801.00	3215	20240126	-40.31	1750	20240805	9.66	3215	-40.31	20240126	1750	9.66	20240805	3215	-40.31	20240126	1750	9.66	20240805	N	043360	500	45 억	16718	N	N	N	N
52	20241121	140505	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1919	7	2	0.37	2248516	1176	18.91	1888	1923	1888	2485	1339	1912	1912.00	0.19	36	1949	1930	1918	1899	1887	1924	1893	45	573	500	1330	1	1	9000000	173	-8.03	0.40	12	0.01	-239.00	4801.00	3215	20240126	-40.31	1750	20240805	9.66	3215	-40.31	20240126	1750	9.66	20240805	3215	-40.31	20240126	1750	9.66	20240805	N	043360	500	45 억	16718	N	N	N	N
53	20241121	130500	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1918	6	2	0.31	1440995	755	12.14	1888	1923	1888	2485	1339	1912	1908.60	0.19	-7	1949	1930	1918	1899	1887	1924	1893	45	573	500	1330	1	1	9000000	173	-8.03	0.40	12	0.01	-239.00	4801.00	3215	20240126	-40.34	1750	20240805	9.60	3215	-40.34	20240126	1750	9.60	20240805	3215	-40.34	20240126	1750	9.60	20240805	N	043360	500	45 억	16718	N	N	N	N
54	20241121	120501	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1919	7	2	0.37	1327852	696	11.19	1888	1923	1888	2485	1339	1912	1907.83	0.19	-6	1949	1930	1918	1899	1887	1924	1893	45	573	500	1330	1	1	9000000	173	-8.03	0.40	12	0.01	-239.00	4801.00	3215	20240126	-40.31	1750	20240805	9.66	3215	-40.31	20240126	1750	9.66	20240805	3215	-40.31	20240126	1750	9.66	20240805	N	043360	500	45 억	16718	N	N	N	N
55	20241121	110500	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1901	-11	5	-0.58	1306741	685	11.01	1888	1923	1888	2485	1339	1912	1907.65	0.19	-5	1949	1930	1918	1899	1887	1924	1893	45	573	500	1330	1	1	9000000	171	-7.95	0.40	12	0.01	-239.00	4801.00	3215	20240126	-40.87	1750	20240805	8.63	3215	-40.87	20240126	1750	8.63	20240805	3215	-40.87	20240126	1750	8.63	20240805	N	043360	500	45 억	16718	N	N	N	N
56	20241121	100505	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1920	8	2	0.42	792332	416	6.69	1888	1923	1888	2485	1339	1912	1904.64	0.19	-27	1949	1930	1918	1899	1887	1924	1893	45	573	500	1330	1	1	9000000	173	-8.03	0.40	12	0.00	-239.00	4801.00	3215	20240126	-40.28	1750	20240805	9.71	3215	-40.28	20240126	1750	9.71	20240805	3215	-40.28	20240126	1750	9.71	20240805	N	043360	500	45 억	16718	N	N	N	N
57	20241121	090503	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1893	-19	5	-0.99	264345	140	2.25	1888	1893	1888	2485	1339	1912	1888.18	0.19	-16	1949	1930	1918	1899	1887	1924	1893	45	573	500	1330	1	1	9000000	170	-7.92	0.39	12	0.00	-239.00	4801.00	3215	20240126	-41.12	1750	20240805	8.17	3215	-41.12	20240126	1750	8.17	20240805	3215	-41.12	20240126	1750	8.17	20240805	N	043360	500	45 억	16718	N	N	N	N
58	20241120	160459	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1912	-26	5	-1.34	11904614	6219	30.54	1937	1937	1906	2515	1357	1938	1914.23	0.19	-72	2092	2014	1972	1894	1852	1994	1874	45	577	500	1350	1	1	9000000	172	-8.00	0.40	12	0.07	-239.00	4801.00	3215	20240126	-40.53	1750	20240805	9.26	3215	-40.53	20240126	1750	9.26	20240805	3215	-40.53	20240126	1750	9.26	20240805	N	043360	500	45 억	16770	N	N	N	N
59	20241120	150507	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1922	-16	5	-0.83	10572275	5522	27.12	1937	1937	1906	2515	1357	1938	1914.57	0.19	59	2092	2014	1972	1894	1852	1994	1874	45	577	500	1350	1	1	9000000	173	-8.04	0.40	12	0.06	-239.00	4801.00	3215	20240126	-40.22	1750	20240805	9.83	3215	-40.22	20240126	1750	9.83	20240805	3215	-40.22	20240126	1750	9.83	20240805	N	043360	500	45 억	16770	N	N	N	N
60	20241120	140506	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1912	-26	5	-1.34	3555546	1850	9.09	1937	1937	1906	2515	1357	1938	1921.92	0.19	-52	2092	2014	1972	1894	1852	1994	1874	45	577	500	1350	1	1	9000000	172	-8.00	0.40	12	0.02	-239.00	4801.00	3215	20240126	-40.53	1750	20240805	9.26	3215	-40.53	20240126	1750	9.26	20240805	3215	-40.53	20240126	1750	9.26	20240805	N	043360	500	45 억	16770	N	N	N	N
61	20241120	130507	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1911	-27	5	-1.39	3345988	1741	8.55	1937	1937	1906	2515	1357	1938	1921.88	0.19	-52	2092	2014	1972	1894	1852	1994	1874	45	577	500	1350	1	1	9000000	172	-8.00	0.40	12	0.02	-239.00	4801.00	3215	20240126	-40.56	1750	20240805	9.20	3215	-40.56	20240126	1750	9.20	20240805	3215	-40.56	20240126	1750	9.20	20240805	N	043360	500	45 억	16770	N	N	N	N
62	20241120	120507	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1911	-27	5	-1.39	3345988	1741	8.55	1937	1937	1906	2515	1357	1938	1921.88	0.19	-52	2092	2014	1972	1894	1852	1994	1874	45	577	500	1350	1	1	9000000	172	-8.00	0.40	12	0.02	-239.00	4801.00	3215	20240126	-40.56	1750	20240805	9.20	3215	-40.56	20240126	1750	9.20	20240805	3215	-40.56	20240126	1750	9.20	20240805	N	043360	500	45 억	16770	N	N	N	N
63	20241120	110506	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1937	-1	5	-0.05	2200936	1143	5.61	1937	1937	1906	2515	1357	1938	1925.58	0.19	-52	2092	2014	1972	1894	1852	1994	1874	45	577	500	1350	1	1	9000000	174	-8.10	0.40	12	0.01	-239.00	4801.00	3215	20240126	-39.75	1750	20240805	10.69	3215	-39.75	20240126	1750	10.69	20240805	3215	-39.75	20240126	1750	10.69	20240805	N	043360	500	45 억	16770	N	N	N	N
64	20241120	100505	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1930	-8	5	-0.41	1835391	954	4.69	1937	1937	1906	2515	1357	1938	1923.89	0.19	-50	2092	2014	1972	1894	1852	1994	1874	45	577	500	1350	1	1	9000000	174	-8.08	0.40	12	0.01	-239.00	4801.00	3215	20240126	-39.97	1750	20240805	10.29	3215	-39.97	20240126	1750	10.29	20240805	3215	-39.97	20240126	1750	10.29	20240805	N	043360	500	45 억	16770	N	N	N	N
65	20241120	090505	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1919	-19	5	-0.98	700719	362	1.78	1937	1937	1919	2515	1357	1938	1935.69	0.19	-50	2092	2014	1972	1894	1852	1994	1874	45	577	500	1350	1	1	9000000	173	-8.03	0.40	12	0.00	-239.00	4801.00	3215	20240126	-40.31	1750	20240805	9.66	3215	-40.31	20240126	1750	9.66	20240805	3215	-40.31	20240126	1750	9.66	20240805	N	043360	500	45 억	16770	N	N	N	N
66	20241119	160442	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1938	-112	5	-5.46	40439553	20362	148.35	2030	2050	1930	2665	1435	2050	1986.53	0.20	-912	2151	2100	1999	1948	1847	2126	1974	45	615	500	1430	1	1	9000000	174	-8.11	0.40	12	0.23	-239.00	4801.00	3215	20240126	-39.72	1750	20240805	10.74	3215	-39.72	20240126	1750	10.74	20240805	3215	-39.72	20240126	1750	10.74	20240805	N	043360	500	45 억	17697	N	N	N	N
67	20241119	150447	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1948	-102	5	-4.98	37740552	18971	138.21	2030	2050	1930	2665	1435	2050	1989.38	0.20	-608	2151	2100	1999	1948	1847	2126	1974	45	615	500	1430	1	1	9000000	175	-8.15	0.41	12	0.21	-239.00	4801.00	3215	20240126	-39.41	1750	20240805	11.31	3215	-39.41	20240126	1750	11.31	20240805	3215	-39.41	20240126	1750	11.31	20240805	N	043360	500	45 억	17697	N	N	N	N
68	20241119	140445	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1951	-99	5	-4.83	37672412	18936	137.96	2030	2050	1930	2665	1435	2050	1989.46	0.20	-608	2151	2100	1999	1948	1847	2126	1974	45	615	500	1430	1	1	9000000	176	-8.16	0.41	12	0.21	-239.00	4801.00	3215	20240126	-39.32	1750	20240805	11.49	3215	-39.32	20240126	1750	11.49	20240805	3215	-39.32	20240126	1750	11.49	20240805	N	043360	500	45 억	17697	N	N	N	N
69	20241119	130447	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1980	-70	5	-3.41	23306464	11563	84.24	2030	2050	1980	2665	1435	2050	2015.61	0.20	-396	2151	2100	1999	1948	1847	2126	1974	45	615	500	1430	1	1	9000000	178	-8.28	0.41	12	0.13	-239.00	4801.00	3215	20240126	-38.41	1750	20240805	13.14	3215	-38.41	20240126	1750	13.14	20240805	3215	-38.41	20240126	1750	13.14	20240805	N	043360	500	45 억	17697	N	N	N	N
70	20241119	120444	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1997	-53	5	-2.59	17862752	8820	64.26	2030	2050	1980	2665	1435	2050	2025.26	0.20	-319	2151	2100	1999	1948	1847	2126	1974	45	615	500	1430	1	1	9000000	180	-8.36	0.42	12	0.10	-239.00	4801.00	3215	20240126	-37.88	1750	20240805	14.11	3215	-37.88	20240126	1750	14.11	20240805	3215	-37.88	20240126	1750	14.11	20240805	N	043360	500	45 억	17697	N	N	N	N
71	20241119	110449	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1998	-52	5	-2.54	17858758	8818	64.24	2030	2050	1980	2665	1435	2050	2025.26	0.20	-317	2151	2100	1999	1948	1847	2126	1974	45	615	500	1430	1	1	9000000	180	-8.36	0.42	12	0.10	-239.00	4801.00	3215	20240126	-37.85	1750	20240805	14.17	3215	-37.85	20240126	1750	14.17	20240805	3215	-37.85	20240126	1750	14.17	20240805	N	043360	500	45 억	17697	N	N	N	N
72	20241119	100500	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2040	-10	5	-0.49	5672425	2795	20.36	2030	2040	2010	2665	1435	2050	2029.49	0.20	-480	2151	2100	1999	1948	1847	2126	1974	45	615	500	1430	5	1	9000000	184	-8.54	0.42	12	0.03	-239.00	4801.00	3215	20240126	-36.55	1750	20240805	16.57	3215	-36.55	20240126	1750	16.57	20240805	3215	-36.55	20240126	1750	16.57	20240805	N	043360	500	45 억	17697	N	N	N	N
73	20241119	090456	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2025	-25	5	-1.22	5611610	2765	20.14	2030	2030	2010	2665	1435	2050	2029.52	0.20	-478	2151	2100	1999	1948	1847	2126	1974	45	615	500	1430	5	1	9000000	182	-8.47	0.42	12	0.03	-239.00	4801.00	3215	20240126	-37.01	1750	20240805	15.71	3215	-37.01	20240126	1750	15.71	20240805	3215	-37.01	20240126	1750	15.71	20240805	N	043360	500	45 억	17697	N	N	N	N
74	20241118	160444	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2050	101	2	5.18	26671911	13726	30.49	1939	2050	1898	2530	1365	1949	1943.17	0.20	-610	2314	2131	2017	1834	1720	2223	1926	45	581	500	1360	5	1	9000000	185	-8.58	0.43	12	0.15	-239.00	4801.00	3215	20240126	-36.24	1750	20240805	17.14	3215	-36.24	20240126	1750	17.14	20240805	3215	-36.24	20240126	1750	17.14	20240805	N	043360	500	45 억	18322	N	N	N	N
75	20241118	150447	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1942	-7	5	-0.36	23026773	11899	26.44	1939	1970	1898	2530	1365	1949	1935.19	0.20	-295	2314	2131	2017	1834	1720	2223	1926	45	581	500	1360	1	1	9000000	175	-8.13	0.40	12	0.13	-239.00	4801.00	3215	20240126	-39.60	1750	20240805	10.97	3215	-39.60	20240126	1750	10.97	20240805	3215	-39.60	20240126	1750	10.97	20240805	N	043360	500	45 억	18322	N	N	N	N
76	20241118	140449	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1933	-16	5	-0.82	16622230	8606	19.12	1939	1942	1898	2530	1365	1949	1931.47	0.20	-226	2314	2131	2017	1834	1720	2223	1926	45	581	500	1360	1	1	9000000	174	-8.09	0.40	12	0.10	-239.00	4801.00	3215	20240126	-39.88	1750	20240805	10.46	3215	-39.88	20240126	1750	10.46	20240805	3215	-39.88	20240126	1750	10.46	20240805	N	043360	500	45 억	18322	N	N	N	N
77	20241118	130447	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1937	-12	5	-0.62	5525246	2863	6.36	1939	1942	1898	2530	1365	1949	1929.88	0.20	-109	2314	2131	2017	1834	1720	2223	1926	45	581	500	1360	1	1	9000000	174	-8.10	0.40	12	0.03	-239.00	4801.00	3215	20240126	-39.75	1750	20240805	10.69	3215	-39.75	20240126	1750	10.69	20240805	3215	-39.75	20240126	1750	10.69	20240805	N	043360	500	45 억	18322	N	N	N	N
78	20241118	120449	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1940	-9	5	-0.46	4174851	2162	4.80	1939	1942	1898	2530	1365	1949	1931.01	0.20	-445	2314	2131	2017	1834	1720	2223	1926	45	581	500	1360	1	1	9000000	175	-8.12	0.40	12	0.02	-239.00	4801.00	3215	20240126	-39.66	1750	20240805	10.86	3215	-39.66	20240126	1750	10.86	20240805	3215	-39.66	20240126	1750	10.86	20240805	N	043360	500	45 억	18322	N	N	N	N
79	20241118	110447	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1939	-10	5	-0.51	2873580	1491	3.31	1939	1939	1898	2530	1365	1949	1927.28	0.20	-307	2314	2131	2017	1834	1720	2223	1926	45	581	500	1360	1	1	9000000	175	-8.11	0.40	12	0.02	-239.00	4801.00	3215	20240126	-39.69	1750	20240805	10.80	3215	-39.69	20240126	1750	10.80	20240805	3215	-39.69	20240126	1750	10.80	20240805	N	043360	500	45 억	18322	N	N	N	N
80	20241118	100445	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1938	-11	5	-0.56	2506461	1300	2.89	1939	1939	1898	2530	1365	1949	1928.05	0.20	-404	2314	2131	2017	1834	1720	2223	1926	45	581	500	1360	1	1	9000000	174	-8.11	0.40	12	0.01	-239.00	4801.00	3215	20240126	-39.72	1750	20240805	10.74	3215	-39.72	20240126	1750	10.74	20240805	3215	-39.72	20240126	1750	10.74	20240805	N	043360	500	45 억	18322	N	N	N	N
81	20241118	090443	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1928	-21	5	-1.08	915720	473	1.05	1939	1939	1928	2530	1365	1949	1935.98	0.20	-237	2314	2131	2017	1834	1720	2223	1926	45	581	500	1360	1	1	9000000	174	-8.07	0.40	12	0.01	-239.00	4801.00	3215	20240126	-40.03	1750	20240805	10.17	3215	-40.03	20240126	1750	10.17	20240805	3215	-40.03	20240126	1750	10.17	20240805	N	043360	500	45 억	18322	N	N	N	N
82	20241115	160457	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1949	24	2	1.25	90330415	45011	149.83	1925	2200	1903	2500	1348	1925	2006.85	0.22	-1047	2156	2040	1964	1848	1772	2098	1906	45	575	500	1340	1	1	9000000	175	-8.15	0.41	12	0.50	-239.00	4801.00	3215	20240126	-39.38	1750	20240805	11.37	3215	-39.38	20240126	1750	11.37	20240805	3215	-39.38	20240126	1750	11.37	20240805	N	043360	500	45 억	19383	N	N	N	N
83	20241115	150507	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1934	9	2	0.47	77368255	38285	127.44	1925	2200	1903	2500	1348	1925	2020.85	0.22	-1078	2156	2040	1964	1848	1772	2098	1906	45	575	500	1340	1	1	9000000	174	-8.09	0.40	12	0.43	-239.00	4801.00	3215	20240126	-39.84	1750	20240805	10.51	3215	-39.84	20240126	1750	10.51	20240805	3215	-39.84	20240126	1750	10.51	20240805	N	043360	500	45 억	19383	N	N	N	N
84	20241115	140505	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1923	-2	5	-0.10	76376301	37770	125.72	1925	2200	1903	2500	1348	1925	2022.14	0.22	-1217	2156	2040	1964	1848	1772	2098	1906	45	575	500	1340	1	1	9000000	173	-8.05	0.40	12	0.42	-239.00	4801.00	3215	20240126	-40.19	1750	20240805	9.89	3215	-40.19	20240126	1750	9.89	20240805	3215	-40.19	20240126	1750	9.89	20240805	N	043360	500	45 억	19383	N	N	N	N
85	20241115	130505	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1906	-19	5	-0.99	65015742	31825	105.94	1925	2200	1906	2500	1348	1925	2042.91	0.22	-1568	2156	2040	1964	1848	1772	2098	1906	45	575	500	1340	1	1	9000000	172	-7.97	0.40	12	0.35	-239.00	4801.00	3215	20240126	-40.72	1750	20240805	8.91	3215	-40.72	20240126	1750	8.91	20240805	3215	-40.72	20240126	1750	8.91	20240805	N	043360	500	45 억	19383	N	N	N	N
86	20241115	120507	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2030	105	2	5.45	46034787	22048	73.39	1925	2200	1925	2500	1348	1925	2087.93	0.22	-1738	2156	2040	1964	1848	1772	2098	1906	45	575	500	1340	5	1	9000000	183	-8.49	0.42	12	0.24	-239.00	4801.00	3215	20240126	-36.86	1750	20240805	16.00	3215	-36.86	20240126	1750	16.00	20240805	3215	-36.86	20240126	1750	16.00	20240805	N	043360	500	45 억	19383	N	N	N	N
87	20241115	110456	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2085	160	2	8.31	43277637	20705	68.92	1925	2200	1925	2500	1348	1925	2090.20	0.22	-1815	2156	2040	1964	1848	1772	2098	1906	45	575	500	1340	5	1	9000000	188	-8.72	0.43	12	0.23	-239.00	4801.00	3215	20240126	-35.15	1750	20240805	19.14	3215	-35.15	20240126	1750	19.14	20240805	3215	-35.15	20240126	1750	19.14	20240805	N	043360	500	45 억	19383	N	N	N	N
88	20241115	100457	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2065	140	2	7.27	22553487	10785	35.90	1925	2200	1925	2500	1348	1925	2091.19	0.22	-968	2156	2040	1964	1848	1772	2098	1906	45	575	500	1340	5	1	9000000	186	-8.64	0.43	12	0.12	-239.00	4801.00	3215	20240126	-35.77	1750	20240805	18.00	3215	-35.77	20240126	1750	18.00	20240805	3215	-35.77	20240126	1750	18.00	20240805	N	043360	500	45 억	19383	N	N	N	N
89	20241115	090511	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1925	0	3	0.00	231000	120	0.40	1925	1925	1925	2500	1348	1925	1925.00	0.22	0	2156	2040	1964	1848	1772	2098	1906	45	575	500	1340	1	1	9000000	173	-8.05	0.40	12	0.00	-239.00	4801.00	3215	20240126	-40.12	1750	20240805	10.00	3215	-40.12	20240126	1750	10.00	20240805	3215	-40.12	20240126	1750	10.00	20240805	N	043360	500	45 억	19383	N	N	N	N
90	20241114	160451	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1957	56	2	2.95	57613981	29146	122.67	1901	2080	1888	2470	1331	1901	1976.74	0.21	479	2017	1959	1930	1872	1843	1944	1857	45	569	500	1330	1	1	9000000	176	-8.19	0.41	12	0.32	-239.00	4801.00	3310	20231107	-40.88	1750	20240805	11.83	3215	-39.13	20240126	1750	11.83	20240805	3215	-39.13	20240126	1750	11.83	20240805	N	043360	500	45 억	18660	N	N	N	N
91	20241114	150454	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1930	29	2	1.53	54622160	27592	116.13	1901	2080	1888	2470	1331	1901	1979.64	0.21	471	2017	1959	1930	1872	1843	1944	1857	45	569	500	1330	1	1	9000000	174	-8.08	0.40	12	0.31	-239.00	4801.00	3310	20231107	-41.69	1750	20240805	10.29	3215	-39.97	20240126	1750	10.29	20240805	3215	-39.97	20240126	1750	10.29	20240805	N	043360	500	45 억	18660	N	N	N	N
92	20241114	140451	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1962	61	2	3.21	47043581	23702	99.76	1901	2080	1888	2470	1331	1901	1984.79	0.21	400	2017	1959	1930	1872	1843	1944	1857	45	569	500	1330	1	1	9000000	177	-8.21	0.41	12	0.26	-239.00	4801.00	3310	20231107	-40.73	1750	20240805	12.11	3215	-38.97	20240126	1750	12.11	20240805	3215	-38.97	20240126	1750	12.11	20240805	N	043360	500	45 억	18660	N	N	N	N
93	20241114	130451	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1950	49	2	2.58	13912238	7247	30.50	1901	1950	1888	2470	1331	1901	1919.72	0.21	227	2017	1959	1930	1872	1843	1944	1857	45	569	500	1330	1	1	9000000	176	-8.16	0.41	12	0.08	-239.00	4801.00	3310	20231107	-41.09	1750	20240805	11.43	3215	-39.35	20240126	1750	11.43	20240805	3215	-39.35	20240126	1750	11.43	20240805	N	043360	500	45 억	18660	N	N	N	N
94	20241114	120452	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1916	15	2	0.79	5762611	3029	12.75	1901	1916	1888	2470	1331	1901	1902.48	0.21	227	2017	1959	1930	1872	1843	1944	1857	45	569	500	1330	1	1	9000000	172	-8.02	0.40	12	0.03	-239.00	4801.00	3310	20231107	-42.11	1750	20240805	9.49	3215	-40.40	20240126	1750	9.49	20240805	3215	-40.40	20240126	1750	9.49	20240805	N	043360	500	45 억	18660	N	N	N	N
95	20241114	110452	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1904	3	2	0.16	5018517	2640	11.11	1901	1905	1888	2470	1331	1901	1900.95	0.21	227	2017	1959	1930	1872	1843	1944	1857	45	569	500	1330	1	1	9000000	171	-7.97	0.40	12	0.03	-239.00	4801.00	3310	20231107	-42.48	1750	20240805	8.80	3215	-40.78	20240126	1750	8.80	20240805	3215	-40.78	20240126	1750	8.80	20240805	N	043360	500	45 억	18660	N	N	N	N
96	20241114	100511	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1901	0	3	0.00	2451471	1290	5.43	1901	1901	1888	2470	1331	1901	1900.37	0.21	-110	2017	1959	1930	1872	1843	1944	1857	45	569	500	1330	1	1	9000000	171	-7.95	0.40	12	0.01	-239.00	4801.00	3310	20231107	-42.57	1750	20240805	8.63	3215	-40.87	20240126	1750	8.63	20240805	3215	-40.87	20240126	1750	8.63	20240805	N	043360	500	45 억	18660	N	N	N	N
97	20241114	090448	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1901	0	3	0.00	0	0	0.00	0	0	0	2470	1331	1901	0.00	0.21	0	2017	1959	1930	1872	1843	1944	1857	45	569	500	1330	1	1	9000000	171	-7.95	0.40	12	0.00	-239.00	4801.00	3310	20231107	-42.57	1750	20240805	8.63	3215	-40.87	20240126	1750	8.63	20240805	3215	-40.87	20240126	1750	8.63	20240805	N	043360	500	45 억	18660	N	N	N	N
98	20241113	160232	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1901	-98	5	-4.90	46020695	23760	61.19	1979	1988	1901	2595	1400	1999	1936.90	0.21	-587	2165	2081	2036	1952	1907	2059	1930	45	596	500	1390	1	1	9000000	171	-7.95	0.40	12	0.26	-239.00	4801.00	3310	20231107	-42.57	1750	20240805	8.63	3215	-40.87	20240126	1750	8.63	20240805	3215	-40.87	20240126	1750	8.63	20240805	N	043360	500	45 억	19278	N	N	N	N
99	20241113	150251	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1923	-76	5	-3.80	39645153	20409	52.56	1979	1988	1909	2595	1400	1999	1942.53	0.21	23	2165	2081	2036	1952	1907	2059	1930	45	596	500	1390	1	1	9000000	173	-8.05	0.40	12	0.23	-239.00	4801.00	3310	20231107	-41.90	1750	20240805	9.89	3215	-40.19	20240126	1750	9.89	20240805	3215	-40.19	20240126	1750	9.89	20240805	N	043360	500	45 억	19278	N	N	N	N
100	20241113	140245	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1956	-43	5	-2.15	33707697	17313	44.59	1979	1988	1909	2595	1400	1999	1946.96	0.21	320	2165	2081	2036	1952	1907	2059	1930	45	596	500	1390	1	1	9000000	176	-8.18	0.41	12	0.19	-239.00	4801.00	3310	20231107	-40.91	1750	20240805	11.77	3215	-39.16	20240126	1750	11.77	20240805	3215	-39.16	20240126	1750	11.77	20240805	N	043360	500	45 억	19278	N	N	N	N
101	20241113	130245	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1964	-35	5	-1.75	12929454	6570	16.92	1979	1988	1942	2595	1400	1999	1967.95	0.21	652	2165	2081	2036	1952	1907	2059	1930	45	596	500	1390	1	1	9000000	177	-8.22	0.41	12	0.07	-239.00	4801.00	3310	20231107	-40.66	1750	20240805	12.23	3215	-38.91	20240126	1750	12.23	20240805	3215	-38.91	20240126	1750	12.23	20240805	N	043360	500	45 억	19278	N	N	N	N
102	20241113	120242	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1964	-35	5	-1.75	12929454	6570	16.92	1979	1988	1942	2595	1400	1999	1967.95	0.21	652	2165	2081	2036	1952	1907	2059	1930	45	596	500	1390	1	1	9000000	177	-8.22	0.41	12	0.07	-239.00	4801.00	3310	20231107	-40.66	1750	20240805	12.23	3215	-38.91	20240126	1750	12.23	20240805	3215	-38.91	20240126	1750	12.23	20240805	N	043360	500	45 억	19278	N	N	N	N
103	20241113	110242	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1965	-34	5	-1.70	11165837	5667	14.60	1979	1988	1942	2595	1400	1999	1970.33	0.21	681	2165	2081	2036	1952	1907	2059	1930	45	596	500	1390	1	1	9000000	177	-8.22	0.41	12	0.06	-239.00	4801.00	3310	20231107	-40.63	1750	20240805	12.29	3215	-38.88	20240126	1750	12.29	20240805	3215	-38.88	20240126	1750	12.29	20240805	N	043360	500	45 억	19278	N	N	N	N
104	20241113	100242	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1975	-24	5	-1.20	10582274	5370	13.83	1979	1988	1942	2595	1400	1999	1970.63	0.21	609	2165	2081	2036	1952	1907	2059	1930	45	596	500	1390	1	1	9000000	178	-8.26	0.41	12	0.06	-239.00	4801.00	3310	20231107	-40.33	1750	20240805	12.86	3215	-38.57	20240126	1750	12.86	20240805	3215	-38.57	20240126	1750	12.86	20240805	N	043360	500	45 억	19278	N	N	N	N
105	20241113	090237	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1980	-19	5	-0.95	1403655	709	1.83	1979	1984	1979	2595	1400	1999	1979.77	0.21	467	2165	2081	2036	1952	1907	2059	1930	45	596	500	1390	1	1	9000000	178	-8.28	0.41	12	0.01	-239.00	4801.00	3310	20231107	-40.18	1750	20240805	13.14	3215	-38.41	20240126	1750	13.14	20240805	3215	-38.41	20240126	1750	13.14	20240805	N	043360	500	45 억	19278	N	N	N	N
106	20241112	160436	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1999	-121	5	-5.71	78127242	38828	180.67	2080	2120	1991	2755	1485	2120	2012.14	0.19	2020	2206	2162	2116	2072	2026	2185	2095	45	635	500	1480	1	1	9000000	180	-8.36	0.42	12	0.43	-239.00	4801.00	3310	20231107	-39.61	1750	20240805	14.23	3215	-37.82	20240126	1750	14.23	20240805	3215	-37.82	20240126	1750	14.23	20240805	N	043360	500	45 억	17258	N	N	N	N
107	20241112	150440	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2030	-90	5	-4.25	23511001	11428	53.18	2080	2120	1991	2755	1485	2120	2057.32	0.19	-119	2206	2162	2116	2072	2026	2185	2095	45	635	500	1480	5	1	9000000	183	-8.49	0.42	12	0.13	-239.00	4801.00	3310	20231107	-38.67	1750	20240805	16.00	3215	-36.86	20240126	1750	16.00	20240805	3215	-36.86	20240126	1750	16.00	20240805	N	043360	500	45 억	17258	N	N	N	N
108	20241112	140446	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2090	-30	5	-1.42	11764150	5643	26.26	2080	2120	2045	2755	1485	2120	2084.73	0.19	-131	2206	2162	2116	2072	2026	2185	2095	45	635	500	1480	5	1	9000000	188	-8.74	0.44	12	0.06	-239.00	4801.00	3310	20231107	-36.86	1750	20240805	19.43	3215	-34.99	20240126	1750	19.43	20240805	3215	-34.99	20240126	1750	19.43	20240805	N	043360	500	45 억	17258	N	N	N	N
109	20241112	130442	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2085	-35	5	-1.65	8560905	4096	19.06	2080	2120	2075	2755	1485	2120	2090.06	0.19	-217	2206	2162	2116	2072	2026	2185	2095	45	635	500	1480	5	1	9000000	188	-8.72	0.43	12	0.05	-239.00	4801.00	3310	20231107	-37.01	1750	20240805	19.14	3215	-35.15	20240126	1750	19.14	20240805	3215	-35.15	20240126	1750	19.14	20240805	N	043360	500	45 억	17258	N	N	N	N
110	20241112	120441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2085	-35	5	-1.65	7879105	3769	17.54	2080	2120	2075	2755	1485	2120	2090.50	0.19	-217	2206	2162	2116	2072	2026	2185	2095	45	635	500	1480	5	1	9000000	188	-8.72	0.43	12	0.04	-239.00	4801.00	3310	20231107	-37.01	1750	20240805	19.14	3215	-35.15	20240126	1750	19.14	20240805	3215	-35.15	20240126	1750	19.14	20240805	N	043360	500	45 억	17258	N	N	N	N
111	20241112	110440	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2090	-30	5	-1.42	6439175	3080	14.33	2080	2120	2075	2755	1485	2120	2090.64	0.19	-206	2206	2162	2116	2072	2026	2185	2095	45	635	500	1480	5	1	9000000	188	-8.74	0.44	12	0.03	-239.00	4801.00	3310	20231107	-36.86	1750	20240805	19.43	3215	-34.99	20240126	1750	19.43	20240805	3215	-34.99	20240126	1750	19.43	20240805	N	043360	500	45 억	17258	N	N	N	N
112	20241112	100439	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2075	-45	5	-2.12	3592735	1718	7.99	2080	2120	2075	2755	1485	2120	2091.23	0.19	-178	2206	2162	2116	2072	2026	2185	2095	45	635	500	1480	5	1	9000000	187	-8.68	0.43	12	0.02	-239.00	4801.00	3310	20231107	-37.31	1750	20240805	18.57	3215	-35.46	20240126	1750	18.57	20240805	3215	-35.46	20240126	1750	18.57	20240805	N	043360	500	45 억	17258	N	N	N	N
113	20241112	090439	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2120	0	3	0.00	2254925	1077	5.01	2080	2120	2080	2755	1485	2120	2093.71	0.19	-86	2206	2162	2116	2072	2026	2185	2095	45	635	500	1480	5	1	9000000	191	-8.87	0.44	12	0.01	-239.00	4801.00	3310	20231107	-35.95	1750	20240805	21.14	3215	-34.06	20240126	1750	21.14	20240805	3215	-34.06	20240126	1750	21.14	20240805	N	043360	500	45 억	17258	N	N	N	N
114	20241111	160436	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2120	55	2	2.66	45133310	21491	282.44	2070	2160	2070	2680	1450	2065	2100.10	0.18	743	2265	2165	2115	2015	1965	2140	1990	45	615	500	1440	5	1	9000000	191	-8.87	0.44	12	0.24	-239.00	4801.00	3310	20231107	-35.95	1750	20240805	21.14	3215	-34.06	20240126	1750	21.14	20240805	3215	-34.06	20240126	1750	21.14	20240805	N	043360	500	45 억	15958	N	N	N	N
115	20241111	150450	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2130	65	2	3.15	33898255	16111	211.74	2070	2160	2070	2680	1450	2065	2104.04	0.18	814	2265	2165	2115	2015	1965	2140	1990	45	615	500	1440	5	1	9000000	192	-8.91	0.44	12	0.18	-239.00	4801.00	3310	20231107	-35.65	1750	20240805	21.71	3215	-33.75	20240126	1750	21.71	20240805	3215	-33.75	20240126	1750	21.71	20240805	N	043360	500	45 억	15958	N	N	N	N
116	20241111	140441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2140	75	2	3.63	33563415	15953	209.66	2070	2160	2070	2680	1450	2065	2103.89	0.18	818	2265	2165	2115	2015	1965	2140	1990	45	615	500	1440	5	1	9000000	193	-8.95	0.45	12	0.18	-239.00	4801.00	3310	20231107	-35.35	1750	20240805	22.29	3215	-33.44	20240126	1750	22.29	20240805	3215	-33.44	20240126	1750	22.29	20240805	N	043360	500	45 억	15958	N	N	N	N
117	20241111	130439	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2140	75	2	3.63	33563415	15953	209.66	2070	2160	2070	2680	1450	2065	2103.89	0.18	818	2265	2165	2115	2015	1965	2140	1990	45	615	500	1440	5	1	9000000	193	-8.95	0.45	12	0.18	-239.00	4801.00	3310	20231107	-35.35	1750	20240805	22.29	3215	-33.44	20240126	1750	22.29	20240805	3215	-33.44	20240126	1750	22.29	20240805	N	043360	500	45 억	15958	N	N	N	N
118	20241111	120438	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2140	75	2	3.63	29862695	14211	186.77	2070	2160	2070	2680	1450	2065	2101.38	0.18	973	2265	2165	2115	2015	1965	2140	1990	45	615	500	1440	5	1	9000000	193	-8.95	0.45	12	0.16	-239.00	4801.00	3310	20231107	-35.35	1750	20240805	22.29	3215	-33.44	20240126	1750	22.29	20240805	3215	-33.44	20240126	1750	22.29	20240805	N	043360	500	45 억	15958	N	N	N	N
119	20241111	110439	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2140	75	2	3.63	29160260	13882	182.44	2070	2160	2070	2680	1450	2065	2100.58	0.18	980	2265	2165	2115	2015	1965	2140	1990	45	615	500	1440	5	1	9000000	193	-8.95	0.45	12	0.15	-239.00	4801.00	3310	20231107	-35.35	1750	20240805	22.29	3215	-33.44	20240126	1750	22.29	20240805	3215	-33.44	20240126	1750	22.29	20240805	N	043360	500	45 억	15958	N	N	N	N
120	20241111	100437	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2125	60	2	2.91	21223725	10127	133.09	2070	2160	2070	2680	1450	2065	2095.76	0.18	1027	2265	2165	2115	2015	1965	2140	1990	45	615	500	1440	5	1	9000000	191	-8.89	0.44	12	0.11	-239.00	4801.00	3310	20231107	-35.80	1750	20240805	21.43	3215	-33.90	20240126	1750	21.43	20240805	3215	-33.90	20240126	1750	21.43	20240805	N	043360	500	45 억	15958	N	N	N	N
121	20241111	090436	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2100	35	2	1.69	11196815	5397	70.93	2070	2100	2070	2680	1450	2065	2074.64	0.18	-512	2265	2165	2115	2015	1965	2140	1990	45	615	500	1440	5	1	9000000	189	-8.79	0.44	12	0.06	-239.00	4801.00	3310	20231107	-36.56	1750	20240805	20.00	3215	-34.68	20240126	1750	20.00	20240805	3215	-34.68	20240126	1750	20.00	20240805	N	043360	500	45 억	15958	N	N	N	N
122	20241108	160433	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2065	-170	5	-7.61	16333405	7609	95.63	2215	2215	2065	2905	1565	2235	2146.59	0.18	1	2308	2271	2218	2181	2128	2245	2155	45	670	500	1560	5	1	9000000	186	-8.64	0.43	12	0.08	-239.00	4801.00	3310	20231107	-37.61	1750	20240805	18.00	3215	-35.77	20240126	1750	18.00	20240805	3215	-35.77	20240126	1750	18.00	20240805	N	043360	500	45 억	15947	N	N	N	N
123	20241108	150439	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2160	-75	5	-3.36	10661570	4904	61.63	2215	2215	2150	2905	1565	2235	2174.06	0.18	784	2308	2271	2218	2181	2128	2245	2155	45	670	500	1560	5	1	9000000	194	-9.04	0.45	12	0.05	-239.00	4801.00	3310	20231107	-34.74	1750	20240805	23.43	3215	-32.81	20240126	1750	23.43	20240805	3215	-32.81	20240126	1750	23.43	20240805	N	043360	500	45 억	15947	N	N	N	N
124	20241108	140437	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2200	-35	5	-1.57	2118970	961	12.08	2215	2215	2195	2905	1565	2235	2204.96	0.18	232	2308	2271	2218	2181	2128	2245	2155	45	670	500	1560	5	1	9000000	198	-9.21	0.46	12	0.01	-239.00	4801.00	3310	20231107	-33.53	1750	20240805	25.71	3215	-31.57	20240126	1750	25.71	20240805	3215	-31.57	20240126	1750	25.71	20240805	N	043360	500	45 억	15947	N	N	N	N
125	20241108	130437	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2195	-40	5	-1.79	1624470	736	9.25	2215	2215	2195	2905	1565	2235	2207.16	0.18	232	2308	2271	2218	2181	2128	2245	2155	45	670	500	1560	5	1	9000000	198	-9.18	0.46	12	0.01	-239.00	4801.00	3310	20231107	-33.69	1750	20240805	25.43	3215	-31.73	20240126	1750	25.43	20240805	3215	-31.73	20240126	1750	25.43	20240805	N	043360	500	45 억	15947	N	N	N	N
126	20241108	120438	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2195	-40	5	-1.79	1402775	635	7.98	2215	2215	2195	2905	1565	2235	2209.09	0.18	242	2308	2271	2218	2181	2128	2245	2155	45	670	500	1560	5	1	9000000	198	-9.18	0.46	12	0.01	-239.00	4801.00	3310	20231107	-33.69	1750	20240805	25.43	3215	-31.73	20240126	1750	25.43	20240805	3215	-31.73	20240126	1750	25.43	20240805	N	043360	500	45 억	15947	N	N	N	N
127	20241108	110439	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2205	-30	5	-1.34	1191945	539	6.77	2215	2215	2200	2905	1565	2235	2211.40	0.18	242	2308	2271	2218	2181	2128	2245	2155	45	670	500	1560	5	1	9000000	198	-9.23	0.46	12	0.01	-239.00	4801.00	3310	20231107	-33.38	1750	20240805	26.00	3215	-31.42	20240126	1750	26.00	20240805	3215	-31.42	20240126	1750	26.00	20240805	N	043360	500	45 억	15947	N	N	N	N
128	20241108	100441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2215	-20	5	-0.89	896755	405	5.09	2215	2215	2200	2905	1565	2235	2214.21	0.18	242	2308	2271	2218	2181	2128	2245	2155	45	670	500	1560	5	1	9000000	199	-9.27	0.46	12	0.00	-239.00	4801.00	3310	20231107	-33.08	1750	20240805	26.57	3215	-31.10	20240126	1750	26.57	20240805	3215	-31.10	20240126	1750	26.57	20240805	N	043360	500	45 억	15947	N	N	N	N
129	20241108	090433	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2215	-20	5	-0.89	724205	327	4.11	2215	2215	2205	2905	1565	2235	2214.69	0.18	246	2308	2271	2218	2181	2128	2245	2155	45	670	500	1560	5	1	9000000	199	-9.27	0.46	12	0.00	-239.00	4801.00	3310	20231107	-33.08	1750	20240805	26.57	3215	-31.10	20240126	1750	26.57	20240805	3215	-31.10	20240126	1750	26.57	20240805	N	043360	500	45 억	15947	N	N	N	N
130	20241107	160433	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2235	-20	5	-0.89	17690955	7957	22.96	2255	2255	2165	2930	1580	2255	2223.32	0.18	8	2418	2336	2268	2186	2118	2302	2152	45	675	500	1570	5	1	9000000	201	-9.35	0.47	12	0.09	-239.00	4801.00	3310	20231107	-32.48	1750	20240805	27.71	3215	-30.48	20240126	1750	27.71	20240805	3310	-32.48	20231107	1750	27.71	20240805	N	043360	500	45 억	15931	N	N	N	N
131	20241107	150435	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2190	-65	5	-2.88	14457210	6504	18.77	2255	2255	2165	2930	1580	2255	2222.82	0.18	9	2418	2336	2268	2186	2118	2302	2152	45	675	500	1570	5	1	9000000	197	-9.16	0.46	12	0.07	-239.00	4801.00	3310	20231107	-33.84	1750	20240805	25.14	3215	-31.88	20240126	1750	25.14	20240805	3310	-33.84	20231107	1750	25.14	20240805	N	043360	500	45 억	15931	N	N	N	N
132	20241107	140437	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2205	-50	5	-2.22	10431325	4652	13.42	2255	2255	2205	2930	1580	2255	2242.33	0.18	-71	2418	2336	2268	2186	2118	2302	2152	45	675	500	1570	5	1	9000000	198	-9.23	0.46	12	0.05	-239.00	4801.00	3310	20231107	-33.38	1750	20240805	26.00	3215	-31.42	20240126	1750	26.00	20240805	3310	-33.38	20231107	1750	26.00	20240805	N	043360	500	45 억	15931	N	N	N	N
133	20241107	130438	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2225	-30	5	-1.33	9017540	4015	11.58	2255	2255	2225	2930	1580	2255	2245.96	0.18	-69	2418	2336	2268	2186	2118	2302	2152	45	675	500	1570	5	1	9000000	200	-9.31	0.46	12	0.04	-239.00	4801.00	3310	20231107	-32.78	1750	20240805	27.14	3215	-30.79	20240126	1750	27.14	20240805	3310	-32.78	20231107	1750	27.14	20240805	N	043360	500	45 억	15931	N	N	N	N
134	20241107	120435	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2230	-25	5	-1.11	7285465	3238	9.34	2255	2255	2230	2930	1580	2255	2249.99	0.18	-31	2418	2336	2268	2186	2118	2302	2152	45	675	500	1570	5	1	9000000	201	-9.33	0.46	12	0.04	-239.00	4801.00	3310	20231107	-32.63	1750	20240805	27.43	3215	-30.64	20240126	1750	27.43	20240805	3310	-32.63	20231107	1750	27.43	20240805	N	043360	500	45 억	15931	N	N	N	N
135	20241107	110435	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2230	-25	5	-1.11	6341815	2815	8.12	2255	2255	2230	2930	1580	2255	2252.87	0.18	-24	2418	2336	2268	2186	2118	2302	2152	45	675	500	1570	5	1	9000000	201	-9.33	0.46	12	0.03	-239.00	4801.00	3310	20231107	-32.63	1750	20240805	27.43	3215	-30.64	20240126	1750	27.43	20240805	3310	-32.63	20231107	1750	27.43	20240805	N	043360	500	45 억	15931	N	N	N	N
136	20241107	100435	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2250	-5	5	-0.22	5828815	2585	7.46	2255	2255	2230	2930	1580	2255	2254.86	0.18	-24	2418	2336	2268	2186	2118	2302	2152	45	675	500	1570	5	1	9000000	203	-9.41	0.47	12	0.03	-239.00	4801.00	3310	20231107	-32.02	1750	20240805	28.57	3215	-30.02	20240126	1750	28.57	20240805	3310	-32.02	20231107	1750	28.57	20240805	N	043360	500	45 억	15931	N	N	N	N
137	20241107	090435	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2255	0	3	0.00	5623970	2494	7.20	2255	2255	2255	2930	1580	2255	2255.00	0.18	-21	2418	2336	2268	2186	2118	2302	2152	45	675	500	1570	5	1	9000000	203	-9.44	0.47	12	0.03	-239.00	4801.00	3310	20231107	-31.87	1750	20240805	28.86	3215	-29.86	20240126	1750	28.86	20240805	3310	-31.87	20231107	1750	28.86	20240805	N	043360	500	45 억	15931	N	N	N	N
138	20241106	160437	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2255	-95	5	-4.04	77680830	34658	108.18	2350	2350	2200	3055	1645	2350	2241.35	0.18	532	2413	2381	2323	2291	2233	2397	2307	45	705	500	1640	5	1	9000000	203	-9.44	0.47	12	0.39	-239.00	4801.00	3310	20231107	-31.87	1750	20240805	28.86	3215	-29.86	20240126	1750	28.86	20240805	3310	-31.87	20231107	1750	28.86	20240805	N	043360	500	45 억	15949	N	N	N	N
139	20241106	150450	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2230	-120	5	-5.11	59950770	26713	83.38	2350	2350	2200	3055	1645	2350	2244.25	0.18	2323	2413	2381	2323	2291	2233	2397	2307	45	705	500	1640	5	1	9000000	201	-9.33	0.46	12	0.30	-239.00	4801.00	3310	20231107	-32.63	1750	20240805	27.43	3215	-30.64	20240126	1750	27.43	20240805	3310	-32.63	20231107	1750	27.43	20240805	N	043360	500	45 억	15949	N	N	N	N
140	20241106	140447	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2265	-85	5	-3.62	20373865	8887	27.74	2350	2350	2240	3055	1645	2350	2292.55	0.18	625	2413	2381	2323	2291	2233	2397	2307	45	705	500	1640	5	1	9000000	204	-9.48	0.47	12	0.10	-239.00	4801.00	3310	20231107	-31.57	1750	20240805	29.43	3215	-29.55	20240126	1750	29.43	20240805	3310	-31.57	20231107	1750	29.43	20240805	N	043360	500	45 억	15949	N	N	N	N
141	20241106	130450	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2285	-65	5	-2.77	12155230	5248	16.38	2350	2350	2265	3055	1645	2350	2316.16	0.18	-463	2413	2381	2323	2291	2233	2397	2307	45	705	500	1640	5	1	9000000	206	-9.56	0.48	12	0.06	-239.00	4801.00	3310	20231107	-30.97	1750	20240805	30.57	3215	-28.93	20240126	1750	30.57	20240805	3310	-30.97	20231107	1750	30.57	20240805	N	043360	500	45 억	15949	N	N	N	N
142	20241106	120437	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2310	-40	5	-1.70	12107385	5227	16.32	2350	2350	2265	3055	1645	2350	2316.32	0.18	-463	2413	2381	2323	2291	2233	2397	2307	45	705	500	1640	5	1	9000000	208	-9.67	0.48	12	0.06	-239.00	4801.00	3310	20231107	-30.21	1750	20240805	32.00	3215	-28.15	20240126	1750	32.00	20240805	3310	-30.21	20231107	1750	32.00	20240805	N	043360	500	45 억	15949	N	N	N	N
143	20241106	110440	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2310	-40	5	-1.70	12029930	5193	16.21	2350	2350	2265	3055	1645	2350	2316.57	0.18	-463	2413	2381	2323	2291	2233	2397	2307	45	705	500	1640	5	1	9000000	208	-9.67	0.48	12	0.06	-239.00	4801.00	3310	20231107	-30.21	1750	20240805	32.00	3215	-28.15	20240126	1750	32.00	20240805	3310	-30.21	20231107	1750	32.00	20240805	N	043360	500	45 억	15949	N	N	N	N
144	20241106	100440	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2305	-45	5	-1.91	8623760	3699	11.55	2350	2350	2265	3055	1645	2350	2331.38	0.18	-389	2413	2381	2323	2291	2233	2397	2307	45	705	500	1640	5	1	9000000	207	-9.64	0.48	12	0.04	-239.00	4801.00	3310	20231107	-30.36	1750	20240805	31.71	3215	-28.30	20240126	1750	31.71	20240805	3310	-30.36	20231107	1750	31.71	20240805	N	043360	500	45 억	15949	N	N	N	N
145	20241106	090439	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2320	-30	5	-1.28	6728715	2876	8.98	2350	2350	2305	3055	1645	2350	2339.61	0.18	-231	2413	2381	2323	2291	2233	2397	2307	45	705	500	1640	5	1	9000000	209	-9.71	0.48	12	0.03	-239.00	4801.00	3310	20231107	-29.91	1750	20240805	32.57	3215	-27.84	20240126	1750	32.57	20240805	3310	-29.91	20231107	1750	32.57	20240805	N	043360	500	45 억	15949	N	N	N	N
146	20241105	160427	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2350	60	2	2.62	73283045	32038	96.42	2280	2355	2265	2975	1605	2290	2287.38	0.17	315	2373	2331	2268	2226	2163	2352	2247	45	685	500	1600	5	1	9000000	212	-9.83	0.49	12	0.36	-239.00	4801.00	3310	20231107	-29.00	1750	20240805	34.29	3215	-26.91	20240126	1750	34.29	20240805	3310	-29.00	20231107	1750	34.29	20240805	N	043360	500	45 억	15632	N	N	N	N
147	20241105	150436	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2300	10	2	0.44	64829450	28367	85.37	2280	2355	2265	2975	1605	2290	2285.38	0.17	272	2373	2331	2268	2226	2163	2352	2247	45	685	500	1600	5	1	9000000	207	-9.62	0.48	12	0.32	-239.00	4801.00	3310	20231107	-30.51	1750	20240805	31.43	3215	-28.46	20240126	1750	31.43	20240805	3310	-30.51	20231107	1750	31.43	20240805	N	043360	500	45 억	15632	N	N	N	N
148	20241105	140432	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2285	-5	5	-0.22	63239350	27672	83.28	2280	2355	2265	2975	1605	2290	2285.32	0.17	486	2373	2331	2268	2226	2163	2352	2247	45	685	500	1600	5	1	9000000	206	-9.56	0.48	12	0.31	-239.00	4801.00	3310	20231107	-30.97	1750	20240805	30.57	3215	-28.93	20240126	1750	30.57	20240805	3310	-30.97	20231107	1750	30.57	20240805	N	043360	500	45 억	15632	N	N	N	N
149	20241105	130434	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2280	-10	5	-0.44	61652395	26975	81.18	2280	2355	2265	2975	1605	2290	2285.54	0.17	224	2373	2331	2268	2226	2163	2352	2247	45	685	500	1600	5	1	9000000	205	-9.54	0.47	12	0.30	-239.00	4801.00	3310	20231107	-31.12	1750	20240805	30.29	3215	-29.08	20240126	1750	30.29	20240805	3310	-31.12	20231107	1750	30.29	20240805	N	043360	500	45 억	15632	N	N	N	N
150	20241105	120431	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2320	30	2	1.31	60906235	26652	80.21	2280	2355	2265	2975	1605	2290	2285.24	0.17	228	2373	2331	2268	2226	2163	2352	2247	45	685	500	1600	5	1	9000000	209	-9.71	0.48	12	0.30	-239.00	4801.00	3310	20231107	-29.91	1750	20240805	32.57	3215	-27.84	20240126	1750	32.57	20240805	3310	-29.91	20231107	1750	32.57	20240805	N	043360	500	45 억	15632	N	N	N	N
151	20241105	110423	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2300	10	2	0.44	60620720	26528	79.84	2280	2355	2265	2975	1605	2290	2285.16	0.17	255	2373	2331	2268	2226	2163	2352	2247	45	685	500	1600	5	1	9000000	207	-9.62	0.48	12	0.29	-239.00	4801.00	3310	20231107	-30.51	1750	20240805	31.43	3215	-28.46	20240126	1750	31.43	20240805	3310	-30.51	20231107	1750	31.43	20240805	N	043360	500	45 억	15632	N	N	N	N
152	20241105	100431	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2305	15	2	0.66	56677030	24793	74.61	2280	2355	2265	2975	1605	2290	2286.01	0.17	29	2373	2331	2268	2226	2163	2352	2247	45	685	500	1600	5	1	9000000	207	-9.64	0.48	12	0.28	-239.00	4801.00	3310	20231107	-30.36	1750	20240805	31.71	3215	-28.30	20240126	1750	31.71	20240805	3310	-30.36	20231107	1750	31.71	20240805	N	043360	500	45 억	15632	N	N	N	N
153	20241105	090428	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2285	-5	5	-0.22	26364310	11565	34.80	2280	2285	2265	2975	1605	2290	2279.66	0.17	-721	2373	2331	2268	2226	2163	2352	2247	45	685	500	1600	5	1	9000000	206	-9.56	0.48	12	0.13	-239.00	4801.00	3310	20231107	-30.97	1750	20240805	30.57	3215	-28.93	20240126	1750	30.57	20240805	3310	-30.97	20231107	1750	30.57	20240805	N	043360	500	45 억	15632	N	N	N	N
154	20241104	160426	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2290	40	2	1.78	75076885	33228	151.61	2230	2310	2205	2925	1575	2250	2259.45	0.18	-880	2306	2277	2221	2192	2136	2292	2207	45	675	500	1570	5	1	9000000	206	-9.58	0.48	12	0.37	-239.00	4801.00	3310	20231107	-30.82	1750	20240805	30.86	3215	-28.77	20240126	1750	30.86	20240805	3310	-30.82	20231107	1750	30.86	20240805	N	043360	500	45 억	16525	N	N	N	N
155	20241104	150435	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2285	35	2	1.56	74486855	32970	150.43	2230	2310	2205	2925	1575	2250	2259.23	0.18	-865	2306	2277	2221	2192	2136	2292	2207	45	675	500	1570	5	1	9000000	206	-9.56	0.48	12	0.37	-239.00	4801.00	3310	20231107	-30.97	1750	20240805	30.57	3215	-28.93	20240126	1750	30.57	20240805	3310	-30.97	20231107	1750	30.57	20240805	N	043360	500	45 억	16525	N	N	N	N
156	20241104	140427	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2290	40	2	1.78	70718430	31309	142.85	2230	2310	2205	2925	1575	2250	2258.73	0.18	-910	2306	2277	2221	2192	2136	2292	2207	45	675	500	1570	5	1	9000000	206	-9.58	0.48	12	0.35	-239.00	4801.00	3310	20231107	-30.82	1750	20240805	30.86	3215	-28.77	20240126	1750	30.86	20240805	3310	-30.82	20231107	1750	30.86	20240805	N	043360	500	45 억	16525	N	N	N	N
157	20241104	130402	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2270	20	2	0.89	56625015	25133	114.67	2230	2270	2205	2925	1575	2250	2253.01	0.18	-464	2306	2277	2221	2192	2136	2292	2207	45	675	500	1570	5	1	9000000	204	-9.50	0.47	12	0.28	-239.00	4801.00	3310	20231107	-31.42	1750	20240805	29.71	3215	-29.39	20240126	1750	29.71	20240805	3310	-31.42	20231107	1750	29.71	20240805	N	043360	500	45 억	16525	N	N	N	N
158	20241104	120419	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2230	-20	5	-0.89	29538975	13077	59.67	2230	2270	2210	2925	1575	2250	2258.85	0.18	-298	2306	2277	2221	2192	2136	2292	2207	45	675	500	1570	5	1	9000000	201	-9.33	0.46	12	0.15	-239.00	4801.00	3310	20231107	-32.63	1750	20240805	27.43	3215	-30.64	20240126	1750	27.43	20240805	3310	-32.63	20231107	1750	27.43	20240805	N	043360	500	45 억	16525	N	N	N	N
159	20241104	110419	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2270	20	2	0.89	29029295	12851	58.63	2230	2270	2210	2925	1575	2250	2258.91	0.18	-289	2306	2277	2221	2192	2136	2292	2207	45	675	500	1570	5	1	9000000	204	-9.50	0.47	12	0.14	-239.00	4801.00	3310	20231107	-31.42	1750	20240805	29.71	3215	-29.39	20240126	1750	29.71	20240805	3310	-31.42	20231107	1750	29.71	20240805	N	043360	500	45 억	16525	N	N	N	N
160	20241104	100415	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2270	20	2	0.89	17476810	7752	35.37	2230	2270	2210	2925	1575	2250	2254.49	0.18	-250	2306	2277	2221	2192	2136	2292	2207	45	675	500	1570	5	1	9000000	204	-9.50	0.47	12	0.09	-239.00	4801.00	3310	20231107	-31.42	1750	20240805	29.71	3215	-29.39	20240126	1750	29.71	20240805	3310	-31.42	20231107	1750	29.71	20240805	N	043360	500	45 억	16525	N	N	N	N
161	20241104	090420	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2250	0	3	0.00	364950	164	0.75	2230	2250	2210	2925	1575	2250	2225.30	0.18	45	2306	2277	2221	2192	2136	2292	2207	45	675	500	1570	5	1	9000000	203	-9.41	0.47	12	0.00	-239.00	4801.00	3310	20231107	-32.02	1750	20240805	28.57	3215	-30.02	20240126	1750	28.57	20240805	3310	-32.02	20231107	1750	28.57	20240805	N	043360	500	45 억	16525	N	N	N	N
162	20241101	160406	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2250	35	2	1.58	48385815	21917	224.56	2215	2250	2165	2875	1555	2215	2207.59	0.18	-48	2255	2235	2200	2180	2145	2245	2190	45	660	500	1550	5	1	9000000	203	-9.41	0.47	12	0.24	-239.00	4801.00	3310	20231107	-32.02	1750	20240805	28.57	3215	-30.02	20240126	1750	28.57	20240805	3310	-32.02	20231107	1750	28.57	20240805	N	043360	500	45 억	16573	N	N	N	N
163	20241101	150417	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2250	35	2	1.58	46444670	21053	215.71	2215	2250	2165	2875	1555	2215	2205.97	0.18	-19	2255	2235	2200	2180	2145	2245	2190	45	660	500	1550	5	1	9000000	203	-9.41	0.47	12	0.23	-239.00	4801.00	3310	20231107	-32.02	1750	20240805	28.57	3215	-30.02	20240126	1750	28.57	20240805	3310	-32.02	20231107	1750	28.57	20240805	N	043360	500	45 억	16573	N	N	N	N
164	20241101	140410	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2230	15	2	0.68	42712810	19382	198.59	2215	2230	2165	2875	1555	2215	2203.58	0.18	92	2255	2235	2200	2180	2145	2245	2190	45	660	500	1550	5	1	9000000	201	-9.33	0.46	12	0.22	-239.00	4801.00	3310	20231107	-32.63	1750	20240805	27.43	3215	-30.64	20240126	1750	27.43	20240805	3310	-32.63	20231107	1750	27.43	20240805	N	043360	500	45 억	16573	N	N	N	N
165	20241101	130449	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2205	-10	5	-0.45	15233420	6920	70.90	2215	2230	2165	2875	1555	2215	2200.82	0.18	177	2255	2235	2200	2180	2145	2245	2190	45	660	500	1550	5	1	9000000	198	-9.23	0.46	12	0.08	-239.00	4801.00	3310	20231107	-33.38	1750	20240805	26.00	3215	-31.42	20240126	1750	26.00	20240805	3310	-33.38	20231107	1750	26.00	20240805	N	043360	500	45 억	16573	N	N	N	N
166	20241101	120449	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2205	-10	5	-0.45	15233420	6920	70.90	2215	2230	2165	2875	1555	2215	2200.82	0.18	177	2255	2235	2200	2180	2145	2245	2190	45	660	500	1550	5	1	9000000	198	-9.23	0.46	12	0.08	-239.00	4801.00	3310	20231107	-33.38	1750	20240805	26.00	3215	-31.42	20240126	1750	26.00	20240805	3310	-33.38	20231107	1750	26.00	20240805	N	043360	500	45 억	16573	N	N	N	N
167	20241101	110447	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2205	-10	5	-0.45	15233420	6920	70.90	2215	2230	2165	2875	1555	2215	2200.82	0.18	177	2255	2235	2200	2180	2145	2245	2190	45	660	500	1550	5	1	9000000	198	-9.23	0.46	12	0.08	-239.00	4801.00	3310	20231107	-33.38	1750	20240805	26.00	3215	-31.42	20240126	1750	26.00	20240805	3310	-33.38	20231107	1750	26.00	20240805	N	043360	500	45 억	16573	N	N	N	N
168	20241101	100448	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2205	-10	5	-0.45	14893850	6766	69.32	2215	2230	2165	2875	1555	2215	2200.72	0.18	177	2255	2235	2200	2180	2145	2245	2190	45	660	500	1550	5	1	9000000	198	-9.23	0.46	12	0.08	-239.00	4801.00	3310	20231107	-33.38	1750	20240805	26.00	3215	-31.42	20240126	1750	26.00	20240805	3310	-33.38	20231107	1750	26.00	20240805	N	043360	500	45 억	16573	N	N	N	N
169	20241101	090447	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2205	-10	5	-0.45	11124240	5036	51.60	2215	2215	2205	2875	1555	2215	2208.61	0.18	-258	2255	2235	2200	2180	2145	2245	2190	45	660	500	1550	5	1	9000000	198	-9.23	0.46	12	0.06	-239.00	4801.00	3310	20231107	-33.38	1750	20240805	26.00	3215	-31.42	20240126	1750	26.00	20240805	3310	-33.38	20231107	1750	26.00	20240805	N	043360	500	45 억	16573	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History