KissMeData/050110/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	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	160545	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	902	-20	5	-2.17	321771676	357026	179.05	922	925	893	1198	646	922	901.26	1.25	-71309	950	935	925	910	900	943	918	369	276	500	660	1	1	73824118	666	-4.72	0.81	12	0.48	-191.00	1108.00	1815	20240131	-50.30	893	20241129	1.01	1815	-50.30	20240131	893	1.01	20241129	1815	-50.30	20240131	893	1.01	20241129	4.45	N	050110	500	369 억	922991	N	N	N	N
3	20241129	150556	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	902	-20	5	-2.17	289177570	320760	160.86	922	925	893	1198	646	922	901.54	1.25	-70494	950	935	925	910	900	943	918	369	276	500	660	1	1	73824118	666	-4.72	0.81	12	0.43	-191.00	1108.00	1815	20240131	-50.30	893	20241129	1.01	1815	-50.30	20240131	893	1.01	20241129	1815	-50.30	20240131	893	1.01	20241129	4.45	N	050110	500	369 억	922991	N	N	N	N
4	20241129	140556	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	906	-16	5	-1.74	282091366	312896	156.92	922	925	893	1198	646	922	901.55	1.25	-69712	950	935	925	910	900	943	918	369	276	500	660	1	1	73824118	669	-4.74	0.82	12	0.42	-191.00	1108.00	1815	20240131	-50.08	893	20241129	1.46	1815	-50.08	20240131	893	1.46	20241129	1815	-50.08	20240131	893	1.46	20241129	4.45	N	050110	500	369 억	922991	N	N	N	N
5	20241129	130556	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	906	-16	5	-1.74	249499858	276632	138.73	922	925	893	1198	646	922	901.92	1.25	-68599	950	935	925	910	900	943	918	369	276	500	660	1	1	73824118	669	-4.74	0.82	12	0.37	-191.00	1108.00	1815	20240131	-50.08	893	20241129	1.46	1815	-50.08	20240131	893	1.46	20241129	1815	-50.08	20240131	893	1.46	20241129	4.45	N	050110	500	369 억	922991	N	N	N	N
6	20241129	120558	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	903	-19	5	-2.06	224281272	248677	124.71	922	925	893	1198	646	922	901.90	1.25	-54311	950	935	925	910	900	943	918	369	276	500	660	1	1	73824118	667	-4.73	0.81	12	0.34	-191.00	1108.00	1815	20240131	-50.25	893	20241129	1.12	1815	-50.25	20240131	893	1.12	20241129	1815	-50.25	20240131	893	1.12	20241129	4.45	N	050110	500	369 억	922991	N	N	N	N
7	20241129	110558	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	907	-15	5	-1.63	148599976	164462	82.48	922	925	898	1198	646	922	903.55	1.25	-57776	950	935	925	910	900	943	918	369	276	500	660	1	1	73824118	670	-4.75	0.82	12	0.22	-191.00	1108.00	1815	20240131	-50.03	898	20241129	1.00	1815	-50.03	20240131	898	1.00	20241129	1815	-50.03	20240131	898	1.00	20241129	4.45	N	050110	500	369 억	922991	N	N	N	N
8	20241129	100557	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	901	-21	5	-2.28	115050347	127262	63.82	922	925	898	1198	646	922	904.04	1.25	-74188	950	935	925	910	900	943	918	369	276	500	660	1	1	73824118	665	-4.72	0.81	12	0.17	-191.00	1108.00	1815	20240131	-50.36	898	20241129	0.33	1815	-50.36	20240131	898	0.33	20241129	1815	-50.36	20240131	898	0.33	20241129	4.45	N	050110	500	369 억	922991	N	N	N	N
9	20241129	090556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	915	-7	5	-0.76	6338413	6896	3.46	922	925	911	1198	646	922	919.14	1.25	-4299	950	935	925	910	900	943	918	369	276	500	660	1	1	73824118	675	-4.79	0.83	12	0.01	-191.00	1108.00	1815	20240131	-49.59	900	20241115	1.67	1815	-49.59	20240131	900	1.67	20241115	1815	-49.59	20240131	900	1.67	20241115	4.45	N	050110	500	369 억	922991	N	N	N	N
10	20241128	160551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	922	3	2	0.33	182033107	196728	71.15	918	940	915	1194	644	919	925.30	1.18	52962	989	953	935	899	881	945	891	369	275	500	660	1	1	73824118	681	-4.83	0.83	12	0.27	-191.00	1108.00	1815	20240131	-49.20	900	20241115	2.44	1815	-49.20	20240131	900	2.44	20241115	1815	-49.20	20240131	900	2.44	20241115	4.41	N	050110	500	369 억	870416	N	N	N	N
11	20241128	150600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	926	7	2	0.76	174763684	188843	68.29	918	940	915	1194	644	919	925.44	1.18	53147	989	953	935	899	881	945	891	369	275	500	660	1	1	73824118	684	-4.85	0.84	12	0.26	-191.00	1108.00	1815	20240131	-48.98	900	20241115	2.89	1815	-48.98	20240131	900	2.89	20241115	1815	-48.98	20240131	900	2.89	20241115	4.41	N	050110	500	369 억	870416	N	N	N	N
12	20241128	140559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	925	6	2	0.65	154906550	167315	60.51	918	940	915	1194	644	919	925.84	1.18	54527	989	953	935	899	881	945	891	369	275	500	660	1	1	73824118	683	-4.84	0.83	12	0.23	-191.00	1108.00	1815	20240131	-49.04	900	20241115	2.78	1815	-49.04	20240131	900	2.78	20241115	1815	-49.04	20240131	900	2.78	20241115	4.41	N	050110	500	369 억	870416	N	N	N	N
13	20241128	130556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	930	11	2	1.20	118839894	128308	46.40	918	940	915	1194	644	919	926.21	1.18	31571	989	953	935	899	881	945	891	369	275	500	660	1	1	73824118	687	-4.87	0.84	12	0.17	-191.00	1108.00	1815	20240131	-48.76	900	20241115	3.33	1815	-48.76	20240131	900	3.33	20241115	1815	-48.76	20240131	900	3.33	20241115	4.41	N	050110	500	369 억	870416	N	N	N	N
14	20241128	120559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	931	12	2	1.31	113517706	122596	44.34	918	940	915	1194	644	919	925.95	1.18	29718	989	953	935	899	881	945	891	369	275	500	660	1	1	73824118	687	-4.87	0.84	12	0.17	-191.00	1108.00	1815	20240131	-48.71	900	20241115	3.44	1815	-48.71	20240131	900	3.44	20241115	1815	-48.71	20240131	900	3.44	20241115	4.41	N	050110	500	369 억	870416	N	N	N	N
15	20241128	110601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	925	6	2	0.65	105290350	113773	41.15	918	940	915	1194	644	919	925.44	1.18	30067	989	953	935	899	881	945	891	369	275	500	660	1	1	73824118	683	-4.84	0.83	12	0.15	-191.00	1108.00	1815	20240131	-49.04	900	20241115	2.78	1815	-49.04	20240131	900	2.78	20241115	1815	-49.04	20240131	900	2.78	20241115	4.41	N	050110	500	369 억	870416	N	N	N	N
16	20241128	100600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	919	0	3	0.00	37788251	40999	14.83	918	937	915	1194	644	919	921.69	1.18	706	989	953	935	899	881	945	891	369	275	500	660	1	1	73824118	678	-4.81	0.83	12	0.06	-191.00	1108.00	1815	20240131	-49.37	900	20241115	2.11	1815	-49.37	20240131	900	2.11	20241115	1815	-49.37	20240131	900	2.11	20241115	4.41	N	050110	500	369 억	870416	N	N	N	N
17	20241128	090558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	915	-4	5	-0.44	7118643	7768	2.81	918	919	915	1194	644	919	916.41	1.18	-1396	989	953	935	899	881	945	891	369	275	500	660	1	1	73824118	675	-4.79	0.83	12	0.01	-191.00	1108.00	1815	20240131	-49.59	900	20241115	1.67	1815	-49.59	20240131	900	1.67	20241115	1815	-49.59	20240131	900	1.67	20241115	4.41	N	050110	500	369 억	870416	N	N	N	N
18	20241127	160544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	919	-28	5	-2.96	254944885	274317	181.61	947	971	917	1231	663	947	929.38	1.29	-82298	978	962	954	938	930	958	934	369	284	500	680	1	1	73824118	678	-4.81	0.83	12	0.37	-191.00	1108.00	1815	20240131	-49.37	900	20241115	2.11	1815	-49.37	20240131	900	2.11	20241115	1815	-49.37	20240131	900	2.11	20241115	4.44	N	050110	500	369 억	952684	N	N	N	N
19	20241127	150554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	924	-23	5	-2.43	231961051	249352	165.08	947	971	918	1231	663	947	930.26	1.29	-75502	978	962	954	938	930	958	934	369	284	500	680	1	1	73824118	682	-4.84	0.83	12	0.34	-191.00	1108.00	1815	20240131	-49.09	900	20241115	2.67	1815	-49.09	20240131	900	2.67	20241115	1815	-49.09	20240131	900	2.67	20241115	4.44	N	050110	500	369 억	952684	N	N	N	N
20	20241127	140554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	929	-18	5	-1.90	170241360	182357	120.73	947	971	923	1231	663	947	933.56	1.29	-68502	978	962	954	938	930	958	934	369	284	500	680	1	1	73824118	686	-4.86	0.84	12	0.25	-191.00	1108.00	1815	20240131	-48.82	900	20241115	3.22	1815	-48.82	20240131	900	3.22	20241115	1815	-48.82	20240131	900	3.22	20241115	4.44	N	050110	500	369 억	952684	N	N	N	N
21	20241127	130550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	931	-16	5	-1.69	150944600	161527	106.94	947	971	923	1231	663	947	934.49	1.29	-63757	978	962	954	938	930	958	934	369	284	500	680	1	1	73824118	687	-4.87	0.84	12	0.22	-191.00	1108.00	1815	20240131	-48.71	900	20241115	3.44	1815	-48.71	20240131	900	3.44	20241115	1815	-48.71	20240131	900	3.44	20241115	4.44	N	050110	500	369 억	952684	N	N	N	N
22	20241127	120555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	933	-14	5	-1.48	81441114	86622	57.35	947	971	930	1231	663	947	940.19	1.29	-27919	978	962	954	938	930	958	934	369	284	500	680	1	1	73824118	689	-4.88	0.84	12	0.12	-191.00	1108.00	1815	20240131	-48.60	900	20241115	3.67	1815	-48.60	20240131	900	3.67	20241115	1815	-48.60	20240131	900	3.67	20241115	4.44	N	050110	500	369 억	952684	N	N	N	N
23	20241127	110555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	938	-9	5	-0.95	43665522	46103	30.52	947	971	932	1231	663	947	947.13	1.29	-20542	978	962	954	938	930	958	934	369	284	500	680	1	1	73824118	692	-4.91	0.85	12	0.06	-191.00	1108.00	1815	20240131	-48.32	900	20241115	4.22	1815	-48.32	20240131	900	4.22	20241115	1815	-48.32	20240131	900	4.22	20241115	4.44	N	050110	500	369 억	952684	N	N	N	N
24	20241127	100554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	946	-1	5	-0.11	34011812	35823	23.72	947	971	932	1231	663	947	949.44	1.29	-12900	978	962	954	938	930	958	934	369	284	500	680	1	1	73824118	698	-4.95	0.85	12	0.05	-191.00	1108.00	1815	20240131	-47.88	900	20241115	5.11	1815	-47.88	20240131	900	5.11	20241115	1815	-47.88	20240131	900	5.11	20241115	4.44	N	050110	500	369 억	952684	N	N	N	N
25	20241127	090551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	934	-13	5	-1.37	3297911	3507	2.32	947	947	932	1231	663	947	940.38	1.29	-1358	978	962	954	938	930	958	934	369	284	500	680	1	1	73824118	690	-4.89	0.84	12	0.00	-191.00	1108.00	1815	20240131	-48.54	900	20241115	3.78	1815	-48.54	20240131	900	3.78	20241115	1815	-48.54	20240131	900	3.78	20241115	4.44	N	050110	500	369 억	952684	N	N	N	N
26	20241126	160548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	947	-23	5	-2.37	144157359	151044	91.38	970	970	946	1261	679	970	954.41	1.33	-30255	983	976	968	961	953	980	965	369	291	500	690	1	1	73824118	699	-4.96	0.85	12	0.20	-191.00	1108.00	1815	20240131	-47.82	900	20241115	5.22	1815	-47.82	20240131	900	5.22	20241115	1815	-47.82	20240131	900	5.22	20241115	4.54	N	050110	500	369 억	982939	N	N	N	N
27	20241126	150551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	953	-17	5	-1.75	136199311	142648	86.30	970	970	946	1261	679	970	954.79	1.33	-27794	983	976	968	961	953	980	965	369	291	500	690	1	1	73824118	704	-4.99	0.86	12	0.19	-191.00	1108.00	1815	20240131	-47.49	900	20241115	5.89	1815	-47.49	20240131	900	5.89	20241115	1815	-47.49	20240131	900	5.89	20241115	4.54	N	050110	500	369 억	982939	N	N	N	N
28	20241126	140549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	952	-18	5	-1.86	88923475	92835	56.16	970	970	948	1261	679	970	957.87	1.33	-40348	983	976	968	961	953	980	965	369	291	500	690	1	1	73824118	703	-4.98	0.86	12	0.13	-191.00	1108.00	1815	20240131	-47.55	900	20241115	5.78	1815	-47.55	20240131	900	5.78	20241115	1815	-47.55	20240131	900	5.78	20241115	4.54	N	050110	500	369 억	982939	N	N	N	N
29	20241126	130548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	954	-16	5	-1.65	69168544	72114	43.63	970	970	948	1261	679	970	959.16	1.33	-22097	983	976	968	961	953	980	965	369	291	500	690	1	1	73824118	704	-4.99	0.86	12	0.10	-191.00	1108.00	1815	20240131	-47.44	900	20241115	6.00	1815	-47.44	20240131	900	6.00	20241115	1815	-47.44	20240131	900	6.00	20241115	4.54	N	050110	500	369 억	982939	N	N	N	N
30	20241126	120553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	957	-13	5	-1.34	63238040	65909	39.87	970	970	948	1261	679	970	959.48	1.33	-18978	983	976	968	961	953	980	965	369	291	500	690	1	1	73824118	706	-5.01	0.86	12	0.09	-191.00	1108.00	1815	20240131	-47.27	900	20241115	6.33	1815	-47.27	20240131	900	6.33	20241115	1815	-47.27	20240131	900	6.33	20241115	4.54	N	050110	500	369 억	982939	N	N	N	N
31	20241126	110557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	960	-10	5	-1.03	35647078	36989	22.38	970	970	956	1261	679	970	963.72	1.33	-8358	983	976	968	961	953	980	965	369	291	500	690	1	1	73824118	709	-5.03	0.87	12	0.05	-191.00	1108.00	1815	20240131	-47.11	900	20241115	6.67	1815	-47.11	20240131	900	6.67	20241115	1815	-47.11	20240131	900	6.67	20241115	4.54	N	050110	500	369 억	982939	N	N	N	N
32	20241126	100557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	965	-5	5	-0.52	20188813	20893	12.64	970	970	962	1261	679	970	966.30	1.33	1343	983	976	968	961	953	980	965	369	291	500	690	1	1	73824118	712	-5.05	0.87	12	0.03	-191.00	1108.00	1815	20240131	-46.83	900	20241115	7.22	1815	-46.83	20240131	900	7.22	20241115	1815	-46.83	20240131	900	7.22	20241115	4.54	N	050110	500	369 억	982939	N	N	N	N
33	20241126	090551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	966	-4	5	-0.41	3007814	3113	1.88	970	970	966	1261	679	970	966.21	1.33	1780	983	976	968	961	953	980	965	369	291	500	690	1	1	73824118	713	-5.06	0.87	12	0.00	-191.00	1108.00	1815	20240131	-46.78	900	20241115	7.33	1815	-46.78	20240131	900	7.33	20241115	1815	-46.78	20240131	900	7.33	20241115	4.54	N	050110	500	369 억	982939	N	N	N	N
34	20241125	160538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	970	8	2	0.83	159991458	165291	91.80	960	975	960	1250	674	962	967.89	1.32	9194	1002	982	969	949	936	975	942	369	288	500	690	1	1	73824118	716	-5.08	0.88	12	0.22	-191.00	1108.00	1815	20240131	-46.56	900	20241115	7.78	1815	-46.56	20240131	900	7.78	20241115	1815	-46.56	20240131	900	7.78	20241115	4.54	N	050110	500	369 억	973745	N	N	N	N
35	20241125	150548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	971	9	2	0.94	142016524	146747	81.50	960	975	960	1250	674	962	967.76	1.32	14213	1002	982	969	949	936	975	942	369	288	500	690	1	1	73824118	717	-5.08	0.88	12	0.20	-191.00	1108.00	1815	20240131	-46.50	900	20241115	7.89	1815	-46.50	20240131	900	7.89	20241115	1815	-46.50	20240131	900	7.89	20241115	4.54	N	050110	500	369 억	973745	N	N	N	N
36	20241125	140548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	968	6	2	0.62	87111260	90103	50.04	960	975	960	1250	674	962	966.80	1.32	18207	1002	982	969	949	936	975	942	369	288	500	690	1	1	73824118	715	-5.07	0.87	12	0.12	-191.00	1108.00	1815	20240131	-46.67	900	20241115	7.56	1815	-46.67	20240131	900	7.56	20241115	1815	-46.67	20240131	900	7.56	20241115	4.54	N	050110	500	369 억	973745	N	N	N	N
37	20241125	130542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	969	7	2	0.73	82268056	85097	47.26	960	975	960	1250	674	962	966.76	1.32	20163	1002	982	969	949	936	975	942	369	288	500	690	1	1	73824118	715	-5.07	0.87	12	0.12	-191.00	1108.00	1815	20240131	-46.61	900	20241115	7.67	1815	-46.61	20240131	900	7.67	20241115	1815	-46.61	20240131	900	7.67	20241115	4.54	N	050110	500	369 억	973745	N	N	N	N
38	20241125	120549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	968	6	2	0.62	72685021	75201	41.76	960	975	960	1250	674	962	966.54	1.32	21084	1002	982	969	949	936	975	942	369	288	500	690	1	1	73824118	715	-5.07	0.87	12	0.10	-191.00	1108.00	1815	20240131	-46.67	900	20241115	7.56	1815	-46.67	20240131	900	7.56	20241115	1815	-46.67	20240131	900	7.56	20241115	4.54	N	050110	500	369 억	973745	N	N	N	N
39	20241125	110545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	963	1	2	0.10	57107937	59057	32.80	960	975	960	1250	674	962	967.00	1.32	17415	1002	982	969	949	936	975	942	369	288	500	690	1	1	73824118	711	-5.04	0.87	12	0.08	-191.00	1108.00	1815	20240131	-46.94	900	20241115	7.00	1815	-46.94	20240131	900	7.00	20241115	1815	-46.94	20240131	900	7.00	20241115	4.54	N	050110	500	369 억	973745	N	N	N	N
40	20241125	100539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	966	4	2	0.42	30804646	31892	17.71	960	975	960	1250	674	962	965.91	1.32	1147	1002	982	969	949	936	975	942	369	288	500	690	1	1	73824118	713	-5.06	0.87	12	0.04	-191.00	1108.00	1815	20240131	-46.78	900	20241115	7.33	1815	-46.78	20240131	900	7.33	20241115	1815	-46.78	20240131	900	7.33	20241115	4.54	N	050110	500	369 억	973745	N	N	N	N
41	20241125	090540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	974	12	2	1.25	9349645	9722	5.40	960	975	960	1250	674	962	961.70	1.32	-4716	1002	982	969	949	936	975	942	369	288	500	690	1	1	73824118	719	-5.10	0.88	12	0.01	-191.00	1108.00	1815	20240131	-46.34	900	20241115	8.22	1815	-46.34	20240131	900	8.22	20241115	1815	-46.34	20240131	900	8.22	20241115	4.54	N	050110	500	369 억	973745	N	N	N	N
42	20241122	160513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	962	-22	5	-2.24	174228306	179731	87.57	978	989	956	1279	689	984	969.38	1.35	-21186	1002	993	985	976	968	997	980	369	295	500	700	1	1	73824118	710	-5.04	0.87	12	0.24	-191.00	1108.00	1815	20240131	-47.00	900	20241115	6.89	1815	-47.00	20240131	900	6.89	20241115	1815	-47.00	20240131	900	6.89	20241115	4.48	N	050110	500	369 억	994931	N	N	N	N
43	20241122	150517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	963	-21	5	-2.13	159825607	164791	80.29	978	989	956	1279	689	984	969.87	1.35	-11683	1002	993	985	976	968	997	980	369	295	500	700	1	1	73824118	711	-5.04	0.87	12	0.22	-191.00	1108.00	1815	20240131	-46.94	900	20241115	7.00	1815	-46.94	20240131	900	7.00	20241115	1815	-46.94	20240131	900	7.00	20241115	4.48	N	050110	500	369 억	994931	N	N	N	N
44	20241122	140519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	970	-14	5	-1.42	129572231	133513	65.05	978	989	956	1279	689	984	970.48	1.35	-12092	1002	993	985	976	968	997	980	369	295	500	700	1	1	73824118	716	-5.08	0.88	12	0.18	-191.00	1108.00	1815	20240131	-46.56	900	20241115	7.78	1815	-46.56	20240131	900	7.78	20241115	1815	-46.56	20240131	900	7.78	20241115	4.48	N	050110	500	369 억	994931	N	N	N	N
45	20241122	130518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	970	-14	5	-1.42	90348293	92793	45.21	978	989	960	1279	689	984	973.65	1.35	-7611	1002	993	985	976	968	997	980	369	295	500	700	1	1	73824118	716	-5.08	0.88	12	0.13	-191.00	1108.00	1815	20240131	-46.56	900	20241115	7.78	1815	-46.56	20240131	900	7.78	20241115	1815	-46.56	20240131	900	7.78	20241115	4.48	N	050110	500	369 억	994931	N	N	N	N
46	20241122	120519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	974	-10	5	-1.02	52264005	53434	26.04	978	989	970	1279	689	984	978.10	1.35	-8631	1002	993	985	976	968	997	980	369	295	500	700	1	1	73824118	719	-5.10	0.88	12	0.07	-191.00	1108.00	1815	20240131	-46.34	900	20241115	8.22	1815	-46.34	20240131	900	8.22	20241115	1815	-46.34	20240131	900	8.22	20241115	4.48	N	050110	500	369 억	994931	N	N	N	N
47	20241122	110517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	982	-2	5	-0.20	22554404	22942	11.18	978	989	976	1279	689	984	983.11	1.35	-804	1002	993	985	976	968	997	980	369	295	500	700	1	1	73824118	725	-5.14	0.89	12	0.03	-191.00	1108.00	1815	20240131	-45.90	900	20241115	9.11	1815	-45.90	20240131	900	9.11	20241115	1815	-45.90	20240131	900	9.11	20241115	4.48	N	050110	500	369 억	994931	N	N	N	N
48	20241122	100525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	986	2	2	0.20	20088645	20433	9.96	978	989	976	1279	689	984	983.15	1.35	152	1002	993	985	976	968	997	980	369	295	500	700	1	1	73824118	728	-5.16	0.89	12	0.03	-191.00	1108.00	1815	20240131	-45.67	900	20241115	9.56	1815	-45.67	20240131	900	9.56	20241115	1815	-45.67	20240131	900	9.56	20241115	4.48	N	050110	500	369 억	994931	N	N	N	N
49	20241122	090519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	980	-4	5	-0.41	640944	654	0.32	978	989	978	1279	689	984	980.04	1.35	71	1002	993	985	976	968	997	980	369	295	500	700	1	1	73824118	723	-5.13	0.88	12	0.00	-191.00	1108.00	1815	20240131	-46.01	900	20241115	8.89	1815	-46.01	20240131	900	8.89	20241115	1815	-46.01	20240131	900	8.89	20241115	4.48	N	050110	500	369 억	994931	N	N	N	N
50	20241121	160515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	984	-1	5	-0.10	197639378	201209	115.69	979	994	977	1280	690	985	982.26	1.39	-33507	1004	994	987	977	970	999	982	369	295	500	700	1	1	73824118	726	-5.15	0.89	12	0.27	-191.00	1108.00	1815	20240131	-45.79	900	20241115	9.33	1815	-45.79	20240131	900	9.33	20241115	1815	-45.79	20240131	900	9.33	20241115	4.51	N	050110	500	369 억	1027828	N	N	N	N
51	20241121	150525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	984	-1	5	-0.10	188634550	192043	110.42	979	994	977	1280	690	985	982.25	1.39	-30825	1004	994	987	977	970	999	982	369	295	500	700	1	1	73824118	726	-5.15	0.89	12	0.26	-191.00	1108.00	1815	20240131	-45.79	900	20241115	9.33	1815	-45.79	20240131	900	9.33	20241115	1815	-45.79	20240131	900	9.33	20241115	4.51	N	050110	500	369 억	1027828	N	N	N	N
52	20241121	140526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	977	-8	5	-0.81	166579996	169525	97.47	979	994	977	1280	690	985	982.63	1.39	-30334	1004	994	987	977	970	999	982	369	295	500	700	1	1	73824118	721	-5.12	0.88	12	0.23	-191.00	1108.00	1815	20240131	-46.17	900	20241115	8.56	1815	-46.17	20240131	900	8.56	20241115	1815	-46.17	20240131	900	8.56	20241115	4.51	N	050110	500	369 억	1027828	N	N	N	N
53	20241121	130521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	989	4	2	0.41	156895697	159635	91.78	979	994	977	1280	690	985	982.84	1.39	-30073	1004	994	987	977	970	999	982	369	295	500	700	1	1	73824118	730	-5.18	0.89	12	0.22	-191.00	1108.00	1815	20240131	-45.51	900	20241115	9.89	1815	-45.51	20240131	900	9.89	20241115	1815	-45.51	20240131	900	9.89	20241115	4.51	N	050110	500	369 억	1027828	N	N	N	N
54	20241121	120522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	990	5	2	0.51	141018255	143522	82.52	979	994	977	1280	690	985	982.55	1.39	-30364	1004	994	987	977	970	999	982	369	295	500	700	1	1	73824118	731	-5.18	0.89	12	0.19	-191.00	1108.00	1815	20240131	-45.45	900	20241115	10.00	1815	-45.45	20240131	900	10.00	20241115	1815	-45.45	20240131	900	10.00	20241115	4.51	N	050110	500	369 억	1027828	N	N	N	N
55	20241121	110521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	985	0	3	0.00	124728785	127023	73.03	979	994	977	1280	690	985	981.94	1.39	-29916	1004	994	987	977	970	999	982	369	295	500	700	1	1	73824118	727	-5.16	0.89	12	0.17	-191.00	1108.00	1815	20240131	-45.73	900	20241115	9.44	1815	-45.73	20240131	900	9.44	20241115	1815	-45.73	20240131	900	9.44	20241115	4.51	N	050110	500	369 억	1027828	N	N	N	N
56	20241121	100525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	989	4	2	0.41	47230286	47999	27.60	979	994	979	1280	690	985	983.98	1.39	9587	1004	994	987	977	970	999	982	369	295	500	700	1	1	73824118	730	-5.18	0.89	12	0.07	-191.00	1108.00	1815	20240131	-45.51	900	20241115	9.89	1815	-45.51	20240131	900	9.89	20241115	1815	-45.51	20240131	900	9.89	20241115	4.51	N	050110	500	369 억	1027828	N	N	N	N
57	20241121	090524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	990	5	2	0.51	2636538	2692	1.55	979	990	979	1280	690	985	979.40	1.39	181	1004	994	987	977	970	999	982	369	295	500	700	1	1	73824118	731	-5.18	0.89	12	0.00	-191.00	1108.00	1815	20240131	-45.45	900	20241115	10.00	1815	-45.45	20240131	900	10.00	20241115	1815	-45.45	20240131	900	10.00	20241115	4.51	N	050110	500	369 억	1027828	N	N	N	N
58	20241120	160518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	985	-4	5	-0.40	171009183	173636	123.60	980	997	980	1285	693	989	984.87	1.39	3976	1008	998	981	971	954	1003	976	369	296	500	710	1	1	73824118	727	-5.16	0.89	12	0.24	-191.00	1108.00	1815	20240131	-45.73	900	20241115	9.44	1815	-45.73	20240131	900	9.44	20241115	1815	-45.73	20240131	900	9.44	20241115	4.46	N	050110	500	369 억	1023881	N	N	N	N
59	20241120	150527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	988	-1	5	-0.10	142136620	144305	102.72	980	997	980	1285	693	989	984.97	1.39	5852	1008	998	981	971	954	1003	976	369	296	500	710	1	1	73824118	729	-5.17	0.89	12	0.20	-191.00	1108.00	1815	20240131	-45.56	900	20241115	9.78	1815	-45.56	20240131	900	9.78	20241115	1815	-45.56	20240131	900	9.78	20241115	4.46	N	050110	500	369 억	1023881	N	N	N	N
60	20241120	140527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	989	0	3	0.00	118812947	120663	85.89	980	997	980	1285	693	989	984.67	1.39	5887	1008	998	981	971	954	1003	976	369	296	500	710	1	1	73824118	730	-5.18	0.89	12	0.16	-191.00	1108.00	1815	20240131	-45.51	900	20241115	9.89	1815	-45.51	20240131	900	9.89	20241115	1815	-45.51	20240131	900	9.89	20241115	4.46	N	050110	500	369 억	1023881	N	N	N	N
61	20241120	130528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	989	0	3	0.00	106625067	108294	77.09	980	997	980	1285	693	989	984.59	1.39	8192	1008	998	981	971	954	1003	976	369	296	500	710	1	1	73824118	730	-5.18	0.89	12	0.15	-191.00	1108.00	1815	20240131	-45.51	900	20241115	9.89	1815	-45.51	20240131	900	9.89	20241115	1815	-45.51	20240131	900	9.89	20241115	4.46	N	050110	500	369 억	1023881	N	N	N	N
62	20241120	120528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	990	1	2	0.10	98404552	99983	71.17	980	997	980	1285	693	989	984.21	1.39	14152	1008	998	981	971	954	1003	976	369	296	500	710	1	1	73824118	731	-5.18	0.89	12	0.14	-191.00	1108.00	1815	20240131	-45.45	900	20241115	10.00	1815	-45.45	20240131	900	10.00	20241115	1815	-45.45	20240131	900	10.00	20241115	4.46	N	050110	500	369 억	1023881	N	N	N	N
63	20241120	110527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	992	3	2	0.30	88892233	90351	64.31	980	997	980	1285	693	989	983.85	1.39	14253	1008	998	981	971	954	1003	976	369	296	500	710	1	1	73824118	732	-5.19	0.90	12	0.12	-191.00	1108.00	1815	20240131	-45.34	900	20241115	10.22	1815	-45.34	20240131	900	10.22	20241115	1815	-45.34	20240131	900	10.22	20241115	4.46	N	050110	500	369 억	1023881	N	N	N	N
64	20241120	100526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	988	-1	5	-0.10	59565299	60540	43.09	980	997	980	1285	693	989	983.90	1.39	5937	1008	998	981	971	954	1003	976	369	296	500	710	1	1	73824118	729	-5.17	0.89	12	0.08	-191.00	1108.00	1815	20240131	-45.56	900	20241115	9.78	1815	-45.56	20240131	900	9.78	20241115	1815	-45.56	20240131	900	9.78	20241115	4.46	N	050110	500	369 억	1023881	N	N	N	N
65	20241120	090526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	993	4	2	0.40	16123633	16442	11.70	980	994	980	1285	693	989	980.64	1.39	514	1008	998	981	971	954	1003	976	369	296	500	710	1	1	73824118	733	-5.20	0.90	12	0.02	-191.00	1108.00	1815	20240131	-45.29	900	20241115	10.33	1815	-45.29	20240131	900	10.33	20241115	1815	-45.29	20240131	900	10.33	20241115	4.46	N	050110	500	369 억	1023881	N	N	N	N
66	20241119	160500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	989	19	2	1.96	137340953	140263	107.14	970	991	964	1261	679	970	979.09	1.37	12245	1013	991	970	948	927	1002	959	369	291	500	690	1	1	73824118	730	-5.18	0.89	12	0.19	-191.00	1108.00	1815	20240131	-45.51	900	20241115	9.89	1815	-45.51	20240131	900	9.89	20241115	1815	-45.51	20240131	900	9.89	20241115	4.52	N	050110	500	369 억	1012823	N	N	N	N
67	20241119	150507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	989	19	2	1.96	126509265	129295	98.76	970	991	964	1261	679	970	978.45	1.37	13666	1013	991	970	948	927	1002	959	369	291	500	690	1	1	73824118	730	-5.18	0.89	12	0.18	-191.00	1108.00	1815	20240131	-45.51	900	20241115	9.89	1815	-45.51	20240131	900	9.89	20241115	1815	-45.51	20240131	900	9.89	20241115	4.52	N	050110	500	369 억	1012823	N	N	N	N
68	20241119	140504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	983	13	2	1.34	111179499	113714	86.86	970	991	964	1261	679	970	977.71	1.37	16104	1013	991	970	948	927	1002	959	369	291	500	690	1	1	73824118	726	-5.15	0.89	12	0.15	-191.00	1108.00	1815	20240131	-45.84	900	20241115	9.22	1815	-45.84	20240131	900	9.22	20241115	1815	-45.84	20240131	900	9.22	20241115	4.52	N	050110	500	369 억	1012823	N	N	N	N
69	20241119	130507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	981	11	2	1.13	86989294	89171	68.11	970	983	964	1261	679	970	975.53	1.37	18177	1013	991	970	948	927	1002	959	369	291	500	690	1	1	73824118	724	-5.14	0.89	12	0.12	-191.00	1108.00	1815	20240131	-45.95	900	20241115	9.00	1815	-45.95	20240131	900	9.00	20241115	1815	-45.95	20240131	900	9.00	20241115	4.52	N	050110	500	369 억	1012823	N	N	N	N
70	20241119	120502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	977	7	2	0.72	57413808	58948	45.03	970	983	964	1261	679	970	973.97	1.37	6504	1013	991	970	948	927	1002	959	369	291	500	690	1	1	73824118	721	-5.12	0.88	12	0.08	-191.00	1108.00	1815	20240131	-46.17	900	20241115	8.56	1815	-46.17	20240131	900	8.56	20241115	1815	-46.17	20240131	900	8.56	20241115	4.52	N	050110	500	369 억	1012823	N	N	N	N
71	20241119	110507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	976	6	2	0.62	47621078	48908	37.36	970	983	964	1261	679	970	973.69	1.37	5728	1013	991	970	948	927	1002	959	369	291	500	690	1	1	73824118	721	-5.11	0.88	12	0.07	-191.00	1108.00	1815	20240131	-46.23	900	20241115	8.44	1815	-46.23	20240131	900	8.44	20241115	1815	-46.23	20240131	900	8.44	20241115	4.52	N	050110	500	369 억	1012823	N	N	N	N
72	20241119	100521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	977	7	2	0.72	28770358	29546	22.57	970	983	964	1261	679	970	973.75	1.37	4038	1013	991	970	948	927	1002	959	369	291	500	690	1	1	73824118	721	-5.12	0.88	12	0.04	-191.00	1108.00	1815	20240131	-46.17	900	20241115	8.56	1815	-46.17	20240131	900	8.56	20241115	1815	-46.17	20240131	900	8.56	20241115	4.52	N	050110	500	369 억	1012823	N	N	N	N
73	20241119	090517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	966	-4	5	-0.41	7533940	7766	5.93	970	975	964	1261	679	970	970.12	1.37	-523	1013	991	970	948	927	1002	959	369	291	500	690	1	1	73824118	713	-5.06	0.87	12	0.01	-191.00	1108.00	1815	20240131	-46.78	900	20241115	7.33	1815	-46.78	20240131	900	7.33	20241115	1815	-46.78	20240131	900	7.33	20241115	4.52	N	050110	500	369 억	1012823	N	N	N	N
74	20241118	160503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	970	7	2	0.73	126802413	130702	57.05	962	992	949	1251	675	963	970.16	1.38	-3223	1007	984	942	919	877	996	931	369	288	500	690	1	1	73824118	716	-5.08	0.88	12	0.18	-191.00	1108.00	1815	20240131	-46.56	900	20241115	7.78	1815	-46.56	20240131	900	7.78	20241115	1815	-46.56	20240131	900	7.78	20241115	4.53	N	050110	500	369 억	1015971	N	N	N	N
75	20241118	150507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	972	9	2	0.93	118973155	122632	53.53	962	992	949	1251	675	963	970.16	1.38	-3150	1007	984	942	919	877	996	931	369	288	500	690	1	1	73824118	718	-5.09	0.88	12	0.17	-191.00	1108.00	1815	20240131	-46.45	900	20241115	8.00	1815	-46.45	20240131	900	8.00	20241115	1815	-46.45	20240131	900	8.00	20241115	4.53	N	050110	500	369 억	1015971	N	N	N	N
76	20241118	140508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	978	15	2	1.56	103220089	106471	46.47	962	992	949	1251	675	963	969.47	1.38	-1649	1007	984	942	919	877	996	931	369	288	500	690	1	1	73824118	722	-5.12	0.88	12	0.14	-191.00	1108.00	1815	20240131	-46.12	900	20241115	8.67	1815	-46.12	20240131	900	8.67	20241115	1815	-46.12	20240131	900	8.67	20241115	4.53	N	050110	500	369 억	1015971	N	N	N	N
77	20241118	130506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	970	7	2	0.73	93213562	96192	41.99	962	992	949	1251	675	963	969.04	1.38	-239	1007	984	942	919	877	996	931	369	288	500	690	1	1	73824118	716	-5.08	0.88	12	0.13	-191.00	1108.00	1815	20240131	-46.56	900	20241115	7.78	1815	-46.56	20240131	900	7.78	20241115	1815	-46.56	20240131	900	7.78	20241115	4.53	N	050110	500	369 억	1015971	N	N	N	N
78	20241118	120509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	975	12	2	1.25	65365781	67502	29.46	962	992	949	1251	675	963	968.35	1.38	-1148	1007	984	942	919	877	996	931	369	288	500	690	1	1	73824118	720	-5.10	0.88	12	0.09	-191.00	1108.00	1815	20240131	-46.28	900	20241115	8.33	1815	-46.28	20240131	900	8.33	20241115	1815	-46.28	20240131	900	8.33	20241115	4.53	N	050110	500	369 억	1015971	N	N	N	N
79	20241118	110507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	972	9	2	0.93	60675378	62693	27.37	962	992	949	1251	675	963	967.82	1.38	-419	1007	984	942	919	877	996	931	369	288	500	690	1	1	73824118	718	-5.09	0.88	12	0.08	-191.00	1108.00	1815	20240131	-46.45	900	20241115	8.00	1815	-46.45	20240131	900	8.00	20241115	1815	-46.45	20240131	900	8.00	20241115	4.53	N	050110	500	369 억	1015971	N	N	N	N
80	20241118	100504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	982	19	2	1.97	42312342	43819	19.13	962	992	949	1251	675	963	965.62	1.38	1032	1007	984	942	919	877	996	931	369	288	500	690	1	1	73824118	725	-5.14	0.89	12	0.06	-191.00	1108.00	1815	20240131	-45.90	900	20241115	9.11	1815	-45.90	20240131	900	9.11	20241115	1815	-45.90	20240131	900	9.11	20241115	4.53	N	050110	500	369 억	1015971	N	N	N	N
81	20241118	090501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	950	-13	5	-1.35	8711192	9106	3.97	962	962	950	1251	675	963	956.64	1.38	-3911	1007	984	942	919	877	996	931	369	288	500	690	1	1	73824118	701	-4.97	0.86	12	0.01	-191.00	1108.00	1815	20240131	-47.66	900	20241115	5.56	1815	-47.66	20240131	900	5.56	20241115	1815	-47.66	20240131	900	5.56	20241115	4.53	N	050110	500	369 억	1015971	N	N	N	N
82	20241115	160517	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	963	33	2	3.55	212064689	228706	67.46	900	965	900	1209	651	930	927.10	1.32	41241	1026	977	939	890	852	959	872	369	279	500	660	1	1	73824118	711	-5.04	0.87	12	0.31	-191.00	1108.00	1815	20240131	-46.94	900	20241115	7.00	1815	-46.94	20240131	900	7.00	20241115	1815	-46.94	20240131	900	7.00	20241115	4.59	N	050110	500	369 억	974085	N	N	N	N
83	20241115	150529	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	958	28	2	3.01	198251467	214324	63.22	900	965	900	1209	651	930	925.01	1.32	45071	1026	977	939	890	852	959	872	369	279	500	660	1	1	73824118	707	-5.02	0.86	12	0.29	-191.00	1108.00	1815	20240131	-47.22	900	20241115	6.44	1815	-47.22	20240131	900	6.44	20241115	1815	-47.22	20240131	900	6.44	20241115	4.59	N	050110	500	369 억	974085	N	N	N	N
84	20241115	140525	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	962	32	2	3.44	185540739	201067	59.31	900	965	900	1209	651	930	922.78	1.32	49928	1026	977	939	890	852	959	872	369	279	500	660	1	1	73824118	710	-5.04	0.87	12	0.27	-191.00	1108.00	1815	20240131	-47.00	900	20241115	6.89	1815	-47.00	20240131	900	6.89	20241115	1815	-47.00	20240131	900	6.89	20241115	4.59	N	050110	500	369 억	974085	N	N	N	N
85	20241115	130525	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	950	20	2	2.15	168960044	183753	54.20	900	964	900	1209	651	930	919.50	1.32	53042	1026	977	939	890	852	959	872	369	279	500	660	1	1	73824118	701	-4.97	0.86	12	0.25	-191.00	1108.00	1815	20240131	-47.66	900	20241115	5.56	1815	-47.66	20240131	900	5.56	20241115	1815	-47.66	20240131	900	5.56	20241115	4.59	N	050110	500	369 억	974085	N	N	N	N
86	20241115	120529	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	946	16	2	1.72	154584177	168558	49.72	900	950	900	1209	651	930	917.10	1.32	47667	1026	977	939	890	852	959	872	369	279	500	660	1	1	73824118	698	-4.95	0.85	12	0.23	-191.00	1108.00	1815	20240131	-47.88	900	20241115	5.11	1815	-47.88	20240131	900	5.11	20241115	1815	-47.88	20240131	900	5.11	20241115	4.59	N	050110	500	369 억	974085	N	N	N	N
87	20241115	110515	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	930	0	3	0.00	132745454	145179	42.82	900	935	900	1209	651	930	914.36	1.32	48258	1026	977	939	890	852	959	872	369	279	500	660	1	1	73824118	687	-4.87	0.84	12	0.20	-191.00	1108.00	1815	20240131	-48.76	900	20241115	3.33	1815	-48.76	20240131	900	3.33	20241115	1815	-48.76	20240131	900	3.33	20241115	4.59	N	050110	500	369 억	974085	N	N	N	N
88	20241115	100517	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	918	-12	5	-1.29	118794372	130022	38.35	900	935	900	1209	651	930	913.65	1.32	44921	1026	977	939	890	852	959	872	369	279	500	660	1	1	73824118	678	-4.81	0.83	12	0.18	-191.00	1108.00	1815	20240131	-49.42	900	20241115	2.00	1815	-49.42	20240131	900	2.00	20241115	1815	-49.42	20240131	900	2.00	20241115	4.59	N	050110	500	369 억	974085	N	N	N	N
89	20241115	090526	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	927	-3	5	-0.32	46692974	51181	15.10	900	935	900	1209	651	930	912.31	1.32	13636	1026	977	939	890	852	959	872	369	279	500	660	1	1	73824118	684	-4.85	0.84	12	0.07	-191.00	1108.00	1815	20240131	-48.93	900	20241115	3.00	1815	-48.93	20240131	900	3.00	20241115	1815	-48.93	20240131	900	3.00	20241115	4.59	N	050110	500	369 억	974085	N	N	N	N
90	20241114	160511	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	933	-1	5	-0.11	295836922	311627	52.03	934	988	901	1214	654	934	949.33	1.29	12638	1052	993	961	902	870	977	886	369	280	500	670	1	1	73824118	689	-4.88	0.84	12	0.42	-191.00	1108.00	1815	20240131	-48.60	901	20241114	3.55	1815	-48.60	20240131	901	3.55	20241114	1815	-48.60	20240131	901	3.55	20241114	4.66	N	050110	500	369 억	951444	N	N	N	N
91	20241114	150513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	941	7	2	0.75	257917064	271338	45.31	934	988	934	1214	654	934	950.54	1.29	13249	1052	993	961	902	870	977	886	369	280	500	670	1	1	73824118	695	-4.93	0.85	12	0.37	-191.00	1108.00	1815	20240131	-48.15	929	20241113	1.29	1815	-48.15	20240131	929	1.29	20241113	1815	-48.15	20240131	929	1.29	20241113	4.66	N	050110	500	369 억	951444	N	N	N	N
92	20241114	140510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	973	39	2	4.18	201708658	212204	35.43	934	988	934	1214	654	934	950.54	1.29	20288	1052	993	961	902	870	977	886	369	280	500	670	1	1	73824118	718	-5.09	0.88	12	0.29	-191.00	1108.00	1815	20240131	-46.39	929	20241113	4.74	1815	-46.39	20240131	929	4.74	20241113	1815	-46.39	20240131	929	4.74	20241113	4.66	N	050110	500	369 억	951444	N	N	N	N
93	20241114	130510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	950	16	2	1.71	169155490	178306	29.77	934	969	934	1214	654	934	948.68	1.29	17006	1052	993	961	902	870	977	886	369	280	500	670	1	1	73824118	701	-4.97	0.86	12	0.24	-191.00	1108.00	1815	20240131	-47.66	929	20241113	2.26	1815	-47.66	20240131	929	2.26	20241113	1815	-47.66	20240131	929	2.26	20241113	4.66	N	050110	500	369 억	951444	N	N	N	N
94	20241114	120511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	950	16	2	1.71	148048156	156083	26.06	934	969	934	1214	654	934	948.52	1.29	25188	1052	993	961	902	870	977	886	369	280	500	670	1	1	73824118	701	-4.97	0.86	12	0.21	-191.00	1108.00	1815	20240131	-47.66	929	20241113	2.26	1815	-47.66	20240131	929	2.26	20241113	1815	-47.66	20240131	929	2.26	20241113	4.66	N	050110	500	369 억	951444	N	N	N	N
95	20241114	110512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	957	23	2	2.46	121665846	128206	21.41	934	969	934	1214	654	934	948.99	1.29	22405	1052	993	961	902	870	977	886	369	280	500	670	1	1	73824118	706	-5.01	0.86	12	0.17	-191.00	1108.00	1815	20240131	-47.27	929	20241113	3.01	1815	-47.27	20240131	929	3.01	20241113	1815	-47.27	20240131	929	3.01	20241113	4.66	N	050110	500	369 억	951444	N	N	N	N
96	20241114	100531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	965	31	2	3.32	26900252	28575	4.77	934	969	934	1214	654	934	941.39	1.29	2335	1052	993	961	902	870	977	886	369	280	500	670	1	1	73824118	712	-5.05	0.87	12	0.04	-191.00	1108.00	1815	20240131	-46.83	929	20241113	3.88	1815	-46.83	20240131	929	3.88	20241113	1815	-46.83	20240131	929	3.88	20241113	4.66	N	050110	500	369 억	951444	N	N	N	N
97	20241114	090506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	934	0	3	0.00	0	0	0.00	0	0	0	1214	654	934	0.00	1.29	0	1052	993	961	902	870	977	886	369	280	500	670	1	1	73824118	690	-4.89	0.84	12	0.00	-191.00	1108.00	1815	20240131	-48.54	929	20241113	0.54	1815	-48.54	20240131	929	0.54	20241113	1815	-48.54	20240131	929	0.54	20241113	4.66	N	050110	500	369 억	951444	N	N	N	N
98	20241113	160248	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	934	-73	5	-7.25	573085558	587889	115.70	1000	1020	929	1309	705	1007	974.83	1.40	-79484	1073	1039	1021	987	969	1031	979	369	302	500	720	1	1	73824118	690	-4.89	0.84	12	0.80	-191.00	1108.00	1815	20240131	-48.54	929	20241113	0.54	1815	-48.54	20240131	929	0.54	20241113	1815	-48.54	20240131	929	0.54	20241113	4.63	N	050110	500	369 억	1030842	N	N	N	N
99	20241113	150307	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	952	-55	5	-5.46	517551519	528568	104.02	1000	1020	945	1309	705	1007	979.16	1.40	-87678	1073	1039	1021	987	969	1031	979	369	302	500	720	1	1	73824118	703	-4.98	0.86	12	0.72	-191.00	1108.00	1815	20240131	-47.55	945	20241113	0.74	1815	-47.55	20240131	945	0.74	20241113	1815	-47.55	20240131	945	0.74	20241113	4.63	N	050110	500	369 억	1030842	N	N	N	N
100	20241113	140302	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	966	-41	5	-4.07	441408803	448975	88.36	1000	1020	959	1309	705	1007	983.15	1.40	-93121	1073	1039	1021	987	969	1031	979	369	302	500	720	1	1	73824118	713	-5.06	0.87	12	0.61	-191.00	1108.00	1815	20240131	-46.78	959	20241113	0.73	1815	-46.78	20240131	959	0.73	20241113	1815	-46.78	20240131	959	0.73	20241113	4.63	N	050110	500	369 억	1030842	N	N	N	N
101	20241113	130302	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	967	-40	5	-3.97	395178002	401025	78.92	1000	1020	961	1309	705	1007	985.42	1.40	-92744	1073	1039	1021	987	969	1031	979	369	302	500	720	1	1	73824118	714	-5.06	0.87	12	0.54	-191.00	1108.00	1815	20240131	-46.72	961	20241113	0.62	1815	-46.72	20240131	961	0.62	20241113	1815	-46.72	20240131	961	0.62	20241113	4.63	N	050110	500	369 억	1030842	N	N	N	N
102	20241113	120300	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	974	-33	5	-3.28	352523329	356889	70.24	1000	1020	966	1309	705	1007	987.77	1.40	-94676	1073	1039	1021	987	969	1031	979	369	302	500	720	1	1	73824118	719	-5.10	0.88	12	0.48	-191.00	1108.00	1815	20240131	-46.34	966	20241113	0.83	1815	-46.34	20240131	966	0.83	20241113	1815	-46.34	20240131	966	0.83	20241113	4.63	N	050110	500	369 억	1030842	N	N	N	N
103	20241113	110259	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	978	-29	5	-2.88	317333644	320821	63.14	1000	1020	966	1309	705	1007	989.13	1.40	-82922	1073	1039	1021	987	969	1031	979	369	302	500	720	1	1	73824118	722	-5.12	0.88	12	0.43	-191.00	1108.00	1815	20240131	-46.12	966	20241113	1.24	1815	-46.12	20240131	966	1.24	20241113	1815	-46.12	20240131	966	1.24	20241113	4.63	N	050110	500	369 억	1030842	N	N	N	N
104	20241113	100259	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	993	-14	5	-1.39	181631383	182422	35.90	1000	1020	984	1309	705	1007	995.67	1.40	-50046	1073	1039	1021	987	969	1031	979	369	302	500	720	1	1	73824118	733	-5.20	0.90	12	0.25	-191.00	1108.00	1815	20240131	-45.29	984	20241113	0.91	1815	-45.29	20240131	984	0.91	20241113	1815	-45.29	20240131	984	0.91	20241113	4.63	N	050110	500	369 억	1030842	N	N	N	N
105	20241113	090253	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1006	-1	5	-0.10	16969975	16968	3.34	1000	1007	1000	1309	705	1007	1000.12	1.40	-2300	1073	1039	1021	987	969	1031	979	369	302	500	720	1	1	73824118	743	-5.27	0.91	12	0.02	-191.00	1108.00	1815	20240131	-44.57	1000	20241113	0.60	1815	-44.57	20240131	1000	0.60	20241113	1815	-44.57	20240131	1000	0.60	20241113	4.63	N	050110	500	369 억	1030842	N	N	N	N
106	20241112	160454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1007	-38	5	-3.64	514114476	506345	137.07	1034	1055	1003	1358	732	1045	1015.35	1.47	-56462	1107	1075	1055	1023	1003	1066	1014	369	313	500	750	1	1	73824118	743	-5.27	0.91	12	0.69	-191.00	1108.00	1815	20240131	-44.52	1000	20240806	0.70	1815	-44.52	20240131	1000	0.70	20240806	1815	-44.52	20240131	1000	0.70	20240806	4.62	N	050110	500	369 억	1085188	N	N	N	N
107	20241112	150458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1006	-39	5	-3.73	480331910	472832	128.00	1034	1055	1004	1358	732	1045	1015.86	1.47	-44261	1107	1075	1055	1023	1003	1066	1014	369	313	500	750	1	1	73824118	743	-5.27	0.91	12	0.64	-191.00	1108.00	1815	20240131	-44.57	1000	20240806	0.60	1815	-44.57	20240131	1000	0.60	20240806	1815	-44.57	20240131	1000	0.60	20240806	4.62	N	050110	500	369 억	1085188	N	N	N	N
108	20241112	140505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1013	-32	5	-3.06	387610864	380779	103.08	1034	1055	1006	1358	732	1045	1017.94	1.47	-29462	1107	1075	1055	1023	1003	1066	1014	369	313	500	750	1	1	73824118	748	-5.30	0.91	12	0.52	-191.00	1108.00	1815	20240131	-44.19	1000	20240806	1.30	1815	-44.19	20240131	1000	1.30	20240806	1815	-44.19	20240131	1000	1.30	20240806	4.62	N	050110	500	369 억	1085188	N	N	N	N
109	20241112	130500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1013	-32	5	-3.06	354219137	347698	94.12	1034	1055	1006	1358	732	1045	1018.76	1.47	-24098	1107	1075	1055	1023	1003	1066	1014	369	313	500	750	1	1	73824118	748	-5.30	0.91	12	0.47	-191.00	1108.00	1815	20240131	-44.19	1000	20240806	1.30	1815	-44.19	20240131	1000	1.30	20240806	1815	-44.19	20240131	1000	1.30	20240806	4.62	N	050110	500	369 억	1085188	N	N	N	N
110	20241112	120500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1017	-28	5	-2.68	297866458	291953	79.03	1034	1055	1006	1358	732	1045	1020.25	1.47	-22363	1107	1075	1055	1023	1003	1066	1014	369	313	500	750	1	1	73824118	751	-5.32	0.92	12	0.40	-191.00	1108.00	1815	20240131	-43.97	1000	20240806	1.70	1815	-43.97	20240131	1000	1.70	20240806	1815	-43.97	20240131	1000	1.70	20240806	4.62	N	050110	500	369 억	1085188	N	N	N	N
111	20241112	110458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1036	-9	5	-0.86	233261429	228262	61.79	1034	1055	1006	1358	732	1045	1021.90	1.47	-23874	1107	1075	1055	1023	1003	1066	1014	369	313	500	750	1	1	73824118	765	-5.42	0.94	12	0.31	-191.00	1108.00	1815	20240131	-42.92	1000	20240806	3.60	1815	-42.92	20240131	1000	3.60	20240806	1815	-42.92	20240131	1000	3.60	20240806	4.62	N	050110	500	369 억	1085188	N	N	N	N
112	20241112	100458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1019	-26	5	-2.49	164053870	160411	43.42	1034	1055	1006	1358	732	1045	1022.71	1.47	-32912	1107	1075	1055	1023	1003	1066	1014	369	313	500	750	1	1	73824118	752	-5.34	0.92	12	0.22	-191.00	1108.00	1815	20240131	-43.86	1000	20240806	1.90	1815	-43.86	20240131	1000	1.90	20240806	1815	-43.86	20240131	1000	1.90	20240806	4.62	N	050110	500	369 억	1085188	N	N	N	N
113	20241112	090457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1053	8	2	0.77	12049026	11565	3.13	1034	1055	1034	1358	732	1045	1041.85	1.47	596	1107	1075	1055	1023	1003	1066	1014	369	313	500	750	1	1	73824118	777	-5.51	0.95	12	0.02	-191.00	1108.00	1815	20240131	-41.98	1000	20240806	5.30	1815	-41.98	20240131	1000	5.30	20240806	1815	-41.98	20240131	1000	5.30	20240806	4.62	N	050110	500	369 억	1085188	N	N	N	N
114	20241111	160455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1045	-38	5	-3.51	387088370	367431	139.04	1083	1087	1035	1407	759	1083	1053.51	1.54	-49718	1116	1099	1085	1068	1054	1092	1061	369	324	500	770	1	1	73824118	771	-5.47	0.94	12	0.50	-191.00	1108.00	1815	20240131	-42.42	1000	20240806	4.50	1815	-42.42	20240131	1000	4.50	20240806	1815	-42.42	20240131	1000	4.50	20240806	4.61	N	050110	500	369 억	1134366	N	N	N	N
115	20241111	150510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1045	-38	5	-3.51	361444533	342943	129.77	1083	1087	1035	1407	759	1083	1053.95	1.54	-41565	1116	1099	1085	1068	1054	1092	1061	369	324	500	770	1	1	73824118	771	-5.47	0.94	12	0.46	-191.00	1108.00	1815	20240131	-42.42	1000	20240806	4.50	1815	-42.42	20240131	1000	4.50	20240806	1815	-42.42	20240131	1000	4.50	20240806	4.61	N	050110	500	369 억	1134366	N	N	N	N
116	20241111	140501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1057	-26	5	-2.40	320164459	303303	114.77	1083	1087	1038	1407	759	1083	1055.59	1.54	-43831	1116	1099	1085	1068	1054	1092	1061	369	324	500	770	1	1	73824118	780	-5.53	0.95	12	0.41	-191.00	1108.00	1815	20240131	-41.76	1000	20240806	5.70	1815	-41.76	20240131	1000	5.70	20240806	1815	-41.76	20240131	1000	5.70	20240806	4.61	N	050110	500	369 억	1134366	N	N	N	N
117	20241111	130458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1054	-29	5	-2.68	226108303	213327	80.72	1083	1087	1045	1407	759	1083	1059.91	1.54	-30421	1116	1099	1085	1068	1054	1092	1061	369	324	500	770	1	1	73824118	778	-5.52	0.95	12	0.29	-191.00	1108.00	1815	20240131	-41.93	1000	20240806	5.40	1815	-41.93	20240131	1000	5.40	20240806	1815	-41.93	20240131	1000	5.40	20240806	4.61	N	050110	500	369 억	1134366	N	N	N	N
118	20241111	120457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1052	-31	5	-2.86	211719400	199613	75.54	1083	1087	1045	1407	759	1083	1060.65	1.54	-25222	1116	1099	1085	1068	1054	1092	1061	369	324	500	770	1	1	73824118	777	-5.51	0.95	12	0.27	-191.00	1108.00	1815	20240131	-42.04	1000	20240806	5.20	1815	-42.04	20240131	1000	5.20	20240806	1815	-42.04	20240131	1000	5.20	20240806	4.61	N	050110	500	369 억	1134366	N	N	N	N
119	20241111	110457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1065	-18	5	-1.66	133884536	125514	47.50	1083	1087	1056	1407	759	1083	1066.69	1.54	-15965	1116	1099	1085	1068	1054	1092	1061	369	324	500	770	1	1	73824118	786	-5.58	0.96	12	0.17	-191.00	1108.00	1815	20240131	-41.32	1000	20240806	6.50	1815	-41.32	20240131	1000	6.50	20240806	1815	-41.32	20240131	1000	6.50	20240806	4.61	N	050110	500	369 억	1134366	N	N	N	N
120	20241111	100455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1069	-14	5	-1.29	81638972	76281	28.87	1083	1087	1060	1407	759	1083	1070.24	1.54	-18503	1116	1099	1085	1068	1054	1092	1061	369	324	500	770	1	1	73824118	789	-5.60	0.96	12	0.10	-191.00	1108.00	1815	20240131	-41.10	1000	20240806	6.90	1815	-41.10	20240131	1000	6.90	20240806	1815	-41.10	20240131	1000	6.90	20240806	4.61	N	050110	500	369 억	1134366	N	N	N	N
121	20241111	090454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1076	-7	5	-0.65	4467132	4136	1.57	1083	1083	1076	1407	759	1083	1080.06	1.54	-785	1116	1099	1085	1068	1054	1092	1061	369	324	500	770	1	1	73824118	794	-5.63	0.97	12	0.01	-191.00	1108.00	1815	20240131	-40.72	1000	20240806	7.60	1815	-40.72	20240131	1000	7.60	20240806	1815	-40.72	20240131	1000	7.60	20240806	4.61	N	050110	500	369 억	1134366	N	N	N	N
122	20241108	160451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1083	3	2	0.28	286923109	264207	158.44	1087	1102	1071	1404	756	1080	1085.98	1.55	-7651	1094	1087	1073	1066	1052	1090	1069	369	324	500	770	1	1	73824118	800	-5.67	0.98	12	0.36	-191.00	1108.00	1815	20240131	-40.33	1000	20240806	8.30	1815	-40.33	20240131	1000	8.30	20240806	1815	-40.33	20240131	1000	8.30	20240806	4.57	N	050110	500	369 억	1141599	N	N	N	N
123	20241108	150457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1084	4	2	0.37	253242885	233247	139.87	1087	1102	1071	1404	756	1080	1085.73	1.55	-3851	1094	1087	1073	1066	1052	1090	1069	369	324	500	770	1	1	73824118	800	-5.68	0.98	12	0.32	-191.00	1108.00	1815	20240131	-40.28	1000	20240806	8.40	1815	-40.28	20240131	1000	8.40	20240806	1815	-40.28	20240131	1000	8.40	20240806	4.57	N	050110	500	369 억	1141599	N	N	N	N
124	20241108	140456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1077	-3	5	-0.28	234038873	215518	129.24	1087	1102	1071	1404	756	1080	1085.94	1.55	332	1094	1087	1073	1066	1052	1090	1069	369	324	500	770	1	1	73824118	795	-5.64	0.97	12	0.29	-191.00	1108.00	1815	20240131	-40.66	1000	20240806	7.70	1815	-40.66	20240131	1000	7.70	20240806	1815	-40.66	20240131	1000	7.70	20240806	4.57	N	050110	500	369 억	1141599	N	N	N	N
125	20241108	130456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1080	0	3	0.00	199703465	183577	110.09	1087	1102	1074	1404	756	1080	1087.85	1.55	6034	1094	1087	1073	1066	1052	1090	1069	369	324	500	770	1	1	73824118	797	-5.65	0.97	12	0.25	-191.00	1108.00	1815	20240131	-40.50	1000	20240806	8.00	1815	-40.50	20240131	1000	8.00	20240806	1815	-40.50	20240131	1000	8.00	20240806	4.57	N	050110	500	369 억	1141599	N	N	N	N
126	20241108	120455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1086	6	2	0.56	194299217	178561	107.08	1087	1102	1074	1404	756	1080	1088.14	1.55	7982	1094	1087	1073	1066	1052	1090	1069	369	324	500	770	1	1	73824118	802	-5.69	0.98	12	0.24	-191.00	1108.00	1815	20240131	-40.17	1000	20240806	8.60	1815	-40.17	20240131	1000	8.60	20240806	1815	-40.17	20240131	1000	8.60	20240806	4.57	N	050110	500	369 억	1141599	N	N	N	N
127	20241108	110457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1087	7	2	0.65	180015130	165342	99.15	1087	1102	1074	1404	756	1080	1088.74	1.55	4710	1094	1087	1073	1066	1052	1090	1069	369	324	500	770	1	1	73824118	802	-5.69	0.98	12	0.22	-191.00	1108.00	1815	20240131	-40.11	1000	20240806	8.70	1815	-40.11	20240131	1000	8.70	20240806	1815	-40.11	20240131	1000	8.70	20240806	4.57	N	050110	500	369 억	1141599	N	N	N	N
128	20241108	100501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1100	20	2	1.85	86137569	79367	47.59	1087	1100	1074	1404	756	1080	1085.31	1.55	17565	1094	1087	1073	1066	1052	1090	1069	369	324	500	770	1	1	73824118	812	-5.76	0.99	12	0.11	-191.00	1108.00	1815	20240131	-39.39	1000	20240806	10.00	1815	-39.39	20240131	1000	10.00	20240806	1815	-39.39	20240131	1000	10.00	20240806	4.57	N	050110	500	369 억	1141599	N	N	N	N
129	20241108	090450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1087	7	2	0.65	3739133	3440	2.06	1087	1087	1080	1404	756	1080	1086.96	1.55	315	1094	1087	1073	1066	1052	1090	1069	369	324	500	770	1	1	73824118	802	-5.69	0.98	12	0.00	-191.00	1108.00	1815	20240131	-40.11	1000	20240806	8.70	1815	-40.11	20240131	1000	8.70	20240806	1815	-40.11	20240131	1000	8.70	20240806	4.57	N	050110	500	369 억	1141599	N	N	N	N
130	20241107	160451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1080	12	2	1.12	176891539	164889	77.56	1067	1080	1059	1388	748	1068	1072.58	1.59	-30552	1085	1076	1065	1056	1045	1081	1061	369	320	500	760	1	1	73824118	797	-5.65	0.97	12	0.22	-191.00	1108.00	1815	20240131	-40.50	1000	20240806	8.00	1815	-40.50	20240131	1000	8.00	20240806	1815	-40.50	20240131	1000	8.00	20240806	4.57	N	050110	500	369 억	1171805	N	N	N	N
131	20241107	150452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1077	9	2	0.84	156728266	146209	68.77	1067	1080	1059	1388	748	1068	1071.95	1.59	-25047	1085	1076	1065	1056	1045	1081	1061	369	320	500	760	1	1	73824118	795	-5.64	0.97	12	0.20	-191.00	1108.00	1815	20240131	-40.66	1000	20240806	7.70	1815	-40.66	20240131	1000	7.70	20240806	1815	-40.66	20240131	1000	7.70	20240806	4.57	N	050110	500	369 억	1171805	N	N	N	N
132	20241107	140455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1075	7	2	0.66	137564371	128431	60.41	1067	1080	1059	1388	748	1068	1071.12	1.59	-20107	1085	1076	1065	1056	1045	1081	1061	369	320	500	760	1	1	73824118	794	-5.63	0.97	12	0.17	-191.00	1108.00	1815	20240131	-40.77	1000	20240806	7.50	1815	-40.77	20240131	1000	7.50	20240806	1815	-40.77	20240131	1000	7.50	20240806	4.57	N	050110	500	369 억	1171805	N	N	N	N
133	20241107	130456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1079	11	2	1.03	118569865	110790	52.11	1067	1080	1059	1388	748	1068	1070.22	1.59	-8277	1085	1076	1065	1056	1045	1081	1061	369	320	500	760	1	1	73824118	797	-5.65	0.97	12	0.15	-191.00	1108.00	1815	20240131	-40.55	1000	20240806	7.90	1815	-40.55	20240131	1000	7.90	20240806	1815	-40.55	20240131	1000	7.90	20240806	4.57	N	050110	500	369 억	1171805	N	N	N	N
134	20241107	120453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1074	6	2	0.56	91474583	85610	40.27	1067	1074	1059	1388	748	1068	1068.50	1.59	-16576	1085	1076	1065	1056	1045	1081	1061	369	320	500	760	1	1	73824118	793	-5.62	0.97	12	0.12	-191.00	1108.00	1815	20240131	-40.83	1000	20240806	7.40	1815	-40.83	20240131	1000	7.40	20240806	1815	-40.83	20240131	1000	7.40	20240806	4.57	N	050110	500	369 억	1171805	N	N	N	N
135	20241107	110453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1072	4	2	0.37	66933946	62681	29.48	1067	1074	1059	1388	748	1068	1067.85	1.59	-18880	1085	1076	1065	1056	1045	1081	1061	369	320	500	760	1	1	73824118	791	-5.61	0.97	12	0.08	-191.00	1108.00	1815	20240131	-40.94	1000	20240806	7.20	1815	-40.94	20240131	1000	7.20	20240806	1815	-40.94	20240131	1000	7.20	20240806	4.57	N	050110	500	369 억	1171805	N	N	N	N
136	20241107	100453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1072	4	2	0.37	55709415	52179	24.54	1067	1074	1059	1388	748	1068	1067.66	1.59	-15312	1085	1076	1065	1056	1045	1081	1061	369	320	500	760	1	1	73824118	791	-5.61	0.97	12	0.07	-191.00	1108.00	1815	20240131	-40.94	1000	20240806	7.20	1815	-40.94	20240131	1000	7.20	20240806	1815	-40.94	20240131	1000	7.20	20240806	4.57	N	050110	500	369 억	1171805	N	N	N	N
137	20241107	090453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1066	-2	5	-0.19	2779902	2601	1.22	1067	1074	1066	1388	748	1068	1068.78	1.59	-2068	1085	1076	1065	1056	1045	1081	1061	369	320	500	760	1	1	73824118	787	-5.58	0.96	12	0.00	-191.00	1108.00	1815	20240131	-41.27	1000	20240806	6.60	1815	-41.27	20240131	1000	6.60	20240806	1815	-41.27	20240131	1000	6.60	20240806	4.57	N	050110	500	369 억	1171805	N	N	N	N
138	20241106	160456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1068	3	2	0.28	224977928	211559	206.90	1065	1074	1054	1384	746	1065	1063.42	1.62	-34381	1077	1070	1064	1057	1051	1068	1055	369	319	500	760	1	1	73824118	788	-5.59	0.96	12	0.29	-191.00	1108.00	1815	20240131	-41.16	1000	20240806	6.80	1815	-41.16	20240131	1000	6.80	20240806	1815	-41.16	20240131	1000	6.80	20240806	4.58	N	050110	500	369 억	1194775	N	N	N	N
139	20241106	150509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1065	0	3	0.00	195973136	184375	180.31	1065	1074	1054	1384	746	1065	1062.91	1.62	-28800	1077	1070	1064	1057	1051	1068	1055	369	319	500	760	1	1	73824118	786	-5.58	0.96	12	0.25	-191.00	1108.00	1815	20240131	-41.32	1000	20240806	6.50	1815	-41.32	20240131	1000	6.50	20240806	1815	-41.32	20240131	1000	6.50	20240806	4.58	N	050110	500	369 억	1194775	N	N	N	N
140	20241106	140505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1063	-2	5	-0.19	147871422	139213	136.15	1065	1074	1054	1384	746	1065	1062.20	1.62	-20599	1077	1070	1064	1057	1051	1068	1055	369	319	500	760	1	1	73824118	785	-5.57	0.96	12	0.19	-191.00	1108.00	1815	20240131	-41.43	1000	20240806	6.30	1815	-41.43	20240131	1000	6.30	20240806	1815	-41.43	20240131	1000	6.30	20240806	4.58	N	050110	500	369 억	1194775	N	N	N	N
141	20241106	130510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1058	-7	5	-0.66	113261759	106511	104.17	1065	1074	1056	1384	746	1065	1063.38	1.62	-9582	1077	1070	1064	1057	1051	1068	1055	369	319	500	760	1	1	73824118	781	-5.54	0.95	12	0.14	-191.00	1108.00	1815	20240131	-41.71	1000	20240806	5.80	1815	-41.71	20240131	1000	5.80	20240806	1815	-41.71	20240131	1000	5.80	20240806	4.58	N	050110	500	369 억	1194775	N	N	N	N
142	20241106	120454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1069	4	2	0.38	77880723	73115	71.50	1065	1074	1057	1384	746	1065	1065.18	1.62	18370	1077	1070	1064	1057	1051	1068	1055	369	319	500	760	1	1	73824118	789	-5.60	0.96	12	0.10	-191.00	1108.00	1815	20240131	-41.10	1000	20240806	6.90	1815	-41.10	20240131	1000	6.90	20240806	1815	-41.10	20240131	1000	6.90	20240806	4.58	N	050110	500	369 억	1194775	N	N	N	N
143	20241106	110459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1071	6	2	0.56	69918479	65656	64.21	1065	1074	1057	1384	746	1065	1064.92	1.62	22251	1077	1070	1064	1057	1051	1068	1055	369	319	500	760	1	1	73824118	791	-5.61	0.97	12	0.09	-191.00	1108.00	1815	20240131	-40.99	1000	20240806	7.10	1815	-40.99	20240131	1000	7.10	20240806	1815	-40.99	20240131	1000	7.10	20240806	4.58	N	050110	500	369 억	1194775	N	N	N	N
144	20241106	100458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1073	8	2	0.75	61223752	57524	56.26	1065	1074	1057	1384	746	1065	1064.32	1.62	21820	1077	1070	1064	1057	1051	1068	1055	369	319	500	760	1	1	73824118	792	-5.62	0.97	12	0.08	-191.00	1108.00	1815	20240131	-40.88	1000	20240806	7.30	1815	-40.88	20240131	1000	7.30	20240806	1815	-40.88	20240131	1000	7.30	20240806	4.58	N	050110	500	369 억	1194775	N	N	N	N
145	20241106	090457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1065	0	3	0.00	8506678	7982	7.81	1065	1071	1065	1384	746	1065	1065.73	1.62	-1439	1077	1070	1064	1057	1051	1068	1055	369	319	500	760	1	1	73824118	786	-5.58	0.96	12	0.01	-191.00	1108.00	1815	20240131	-41.32	1000	20240806	6.50	1815	-41.32	20240131	1000	6.50	20240806	1815	-41.32	20240131	1000	6.50	20240806	4.58	N	050110	500	369 억	1194775	N	N	N	N
146	20241105	160444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1065	2	2	0.19	108659237	102052	67.60	1069	1071	1058	1381	745	1063	1064.74	1.62	563	1092	1077	1059	1044	1026	1085	1052	369	318	500	760	1	1	73824118	786	-5.58	0.96	12	0.14	-191.00	1108.00	1815	20240131	-41.32	1000	20240806	6.50	1815	-41.32	20240131	1000	6.50	20240806	1815	-41.32	20240131	1000	6.50	20240806	4.59	N	050110	500	369 억	1194122	N	N	N	N
147	20241105	150453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1064	1	2	0.09	88915777	83501	55.32	1069	1071	1058	1381	745	1063	1064.85	1.62	3080	1092	1077	1059	1044	1026	1085	1052	369	318	500	760	1	1	73824118	785	-5.57	0.96	12	0.11	-191.00	1108.00	1815	20240131	-41.38	1000	20240806	6.40	1815	-41.38	20240131	1000	6.40	20240806	1815	-41.38	20240131	1000	6.40	20240806	4.59	N	050110	500	369 억	1194122	N	N	N	N
148	20241105	140449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1064	1	2	0.09	87662231	82321	54.53	1069	1071	1058	1381	745	1063	1064.88	1.62	3080	1092	1077	1059	1044	1026	1085	1052	369	318	500	760	1	1	73824118	785	-5.57	0.96	12	0.11	-191.00	1108.00	1815	20240131	-41.38	1000	20240806	6.40	1815	-41.38	20240131	1000	6.40	20240806	1815	-41.38	20240131	1000	6.40	20240806	4.59	N	050110	500	369 억	1194122	N	N	N	N
149	20241105	130452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1066	3	2	0.28	80733061	75796	50.21	1069	1071	1058	1381	745	1063	1065.14	1.62	1721	1092	1077	1059	1044	1026	1085	1052	369	318	500	760	1	1	73824118	787	-5.58	0.96	12	0.10	-191.00	1108.00	1815	20240131	-41.27	1000	20240806	6.60	1815	-41.27	20240131	1000	6.60	20240806	1815	-41.27	20240131	1000	6.60	20240806	4.59	N	050110	500	369 억	1194122	N	N	N	N
150	20241105	120449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1067	4	2	0.38	73788774	69265	45.88	1069	1071	1058	1381	745	1063	1065.31	1.62	395	1092	1077	1059	1044	1026	1085	1052	369	318	500	760	1	1	73824118	788	-5.59	0.96	12	0.09	-191.00	1108.00	1815	20240131	-41.21	1000	20240806	6.70	1815	-41.21	20240131	1000	6.70	20240806	1815	-41.21	20240131	1000	6.70	20240806	4.59	N	050110	500	369 억	1194122	N	N	N	N
151	20241105	110441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1066	3	2	0.28	58268041	54653	36.20	1069	1071	1060	1381	745	1063	1066.15	1.62	6914	1092	1077	1059	1044	1026	1085	1052	369	318	500	760	1	1	73824118	787	-5.58	0.96	12	0.07	-191.00	1108.00	1815	20240131	-41.27	1000	20240806	6.60	1815	-41.27	20240131	1000	6.60	20240806	1815	-41.27	20240131	1000	6.60	20240806	4.59	N	050110	500	369 억	1194122	N	N	N	N
152	20241105	100448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1068	5	2	0.47	46406300	43509	28.82	1069	1071	1060	1381	745	1063	1066.59	1.62	6634	1092	1077	1059	1044	1026	1085	1052	369	318	500	760	1	1	73824118	788	-5.59	0.96	12	0.06	-191.00	1108.00	1815	20240131	-41.16	1000	20240806	6.80	1815	-41.16	20240131	1000	6.80	20240806	1815	-41.16	20240131	1000	6.80	20240806	4.59	N	050110	500	369 억	1194122	N	N	N	N
153	20241105	090446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1060	-3	5	-0.28	4738864	4465	2.96	1069	1069	1060	1381	745	1063	1061.34	1.62	-3575	1092	1077	1059	1044	1026	1085	1052	369	318	500	760	1	1	73824118	783	-5.55	0.96	12	0.01	-191.00	1108.00	1815	20240131	-41.60	1000	20240806	6.00	1815	-41.60	20240131	1000	6.00	20240806	1815	-41.60	20240131	1000	6.00	20240806	4.59	N	050110	500	369 억	1194122	N	N	N	N
154	20241104	160443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1063	3	2	0.28	157508238	148536	74.97	1060	1074	1041	1378	742	1060	1060.40	1.63	-9977	1078	1069	1058	1049	1038	1073	1053	369	318	500	760	1	1	73824118	785	-5.57	0.96	12	0.20	-191.00	1108.00	1815	20240131	-41.43	1000	20240806	6.30	1815	-41.43	20240131	1000	6.30	20240806	1815	-41.43	20240131	1000	6.30	20240806	4.60	N	050110	500	369 억	1204008	N	N	N	N
155	20241104	150453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1063	3	2	0.28	152348414	143677	72.52	1060	1074	1041	1378	742	1060	1060.35	1.63	-9553	1078	1069	1058	1049	1038	1073	1053	369	318	500	760	1	1	73824118	785	-5.57	0.96	12	0.19	-191.00	1108.00	1815	20240131	-41.43	1000	20240806	6.30	1815	-41.43	20240131	1000	6.30	20240806	1815	-41.43	20240131	1000	6.30	20240806	4.60	N	050110	500	369 억	1204008	N	N	N	N
156	20241104	140444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1062	2	2	0.19	119884202	113074	57.07	1060	1074	1041	1378	742	1060	1060.23	1.63	-6672	1078	1069	1058	1049	1038	1073	1053	369	318	500	760	1	1	73824118	784	-5.56	0.96	12	0.15	-191.00	1108.00	1815	20240131	-41.49	1000	20240806	6.20	1815	-41.49	20240131	1000	6.20	20240806	1815	-41.49	20240131	1000	6.20	20240806	4.60	N	050110	500	369 억	1204008	N	N	N	N
157	20241104	130422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1057	-3	5	-0.28	107751545	101644	51.30	1060	1074	1041	1378	742	1060	1060.09	1.63	-8336	1078	1069	1058	1049	1038	1073	1053	369	318	500	760	1	1	73824118	780	-5.53	0.95	12	0.14	-191.00	1108.00	1815	20240131	-41.76	1000	20240806	5.70	1815	-41.76	20240131	1000	5.70	20240806	1815	-41.76	20240131	1000	5.70	20240806	4.60	N	050110	500	369 억	1204008	N	N	N	N
158	20241104	120437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1066	6	2	0.57	90534875	85406	43.11	1060	1074	1041	1378	742	1060	1060.05	1.63	-8369	1078	1069	1058	1049	1038	1073	1053	369	318	500	760	1	1	73824118	787	-5.58	0.96	12	0.12	-191.00	1108.00	1815	20240131	-41.27	1000	20240806	6.60	1815	-41.27	20240131	1000	6.60	20240806	1815	-41.27	20240131	1000	6.60	20240806	4.60	N	050110	500	369 억	1204008	N	N	N	N
159	20241104	110436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1065	5	2	0.47	85056669	80265	40.51	1060	1074	1041	1378	742	1060	1059.70	1.63	-8099	1078	1069	1058	1049	1038	1073	1053	369	318	500	760	1	1	73824118	786	-5.58	0.96	12	0.11	-191.00	1108.00	1815	20240131	-41.32	1000	20240806	6.50	1815	-41.32	20240131	1000	6.50	20240806	1815	-41.32	20240131	1000	6.50	20240806	4.60	N	050110	500	369 억	1204008	N	N	N	N
160	20241104	100431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1065	5	2	0.47	52894041	49871	25.17	1060	1074	1041	1378	742	1060	1060.62	1.63	-21318	1078	1069	1058	1049	1038	1073	1053	369	318	500	760	1	1	73824118	786	-5.58	0.96	12	0.07	-191.00	1108.00	1815	20240131	-41.32	1000	20240806	6.50	1815	-41.32	20240131	1000	6.50	20240806	1815	-41.32	20240131	1000	6.50	20240806	4.60	N	050110	500	369 억	1204008	N	N	N	N
161	20241104	090436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1074	14	2	1.32	447722	421	0.21	1060	1074	1060	1378	742	1060	1063.47	1.63	-5	1078	1069	1058	1049	1038	1073	1053	369	318	500	760	1	1	73824118	793	-5.62	0.97	12	0.00	-191.00	1108.00	1815	20240131	-40.83	1000	20240806	7.40	1815	-40.83	20240131	1000	7.40	20240806	1815	-40.83	20240131	1000	7.40	20240806	4.60	N	050110	500	369 억	1204008	N	N	N	N
162	20241101	160422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1060	-5	5	-0.47	206772309	195743	58.85	1055	1067	1047	1384	746	1065	1056.35	1.68	-35711	1092	1078	1069	1055	1046	1074	1051	369	319	500	760	1	1	73824118	783	-5.55	0.96	12	0.27	-191.00	1108.00	1815	20240131	-41.60	1000	20240806	6.00	1815	-41.60	20240131	1000	6.00	20240806	1815	-41.60	20240131	1000	6.00	20240806	4.59	N	050110	500	369 억	1239651	N	N	N	N
163	20241101	150434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1058	-7	5	-0.66	183502970	173757	52.24	1055	1067	1047	1384	746	1065	1056.09	1.68	-29488	1092	1078	1069	1055	1046	1074	1051	369	319	500	760	1	1	73824118	781	-5.54	0.95	12	0.24	-191.00	1108.00	1815	20240131	-41.71	1000	20240806	5.80	1815	-41.71	20240131	1000	5.80	20240806	1815	-41.71	20240131	1000	5.80	20240806	4.59	N	050110	500	369 억	1239651	N	N	N	N
164	20241101	140425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1054	-11	5	-1.03	139881993	132547	39.85	1055	1067	1047	1384	746	1065	1055.34	1.68	-27110	1092	1078	1069	1055	1046	1074	1051	369	319	500	760	1	1	73824118	778	-5.52	0.95	12	0.18	-191.00	1108.00	1815	20240131	-41.93	1000	20240806	5.40	1815	-41.93	20240131	1000	5.40	20240806	1815	-41.93	20240131	1000	5.40	20240806	4.59	N	050110	500	369 억	1239651	N	N	N	N
165	20241101	130508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1065	0	3	0.00	67379024	63661	19.14	1055	1067	1053	1384	746	1065	1058.40	1.68	-22445	1092	1078	1069	1055	1046	1074	1051	369	319	500	760	1	1	73824118	786	-5.58	0.96	12	0.09	-191.00	1108.00	1815	20240131	-41.32	1000	20240806	6.50	1815	-41.32	20240131	1000	6.50	20240806	1815	-41.32	20240131	1000	6.50	20240806	4.59	N	050110	500	369 억	1239651	N	N	N	N
166	20241101	120508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1063	-2	5	-0.19	47882159	45226	13.60	1055	1067	1053	1384	746	1065	1058.73	1.68	-15170	1092	1078	1069	1055	1046	1074	1051	369	319	500	760	1	1	73824118	785	-5.57	0.96	12	0.06	-191.00	1108.00	1815	20240131	-41.43	1000	20240806	6.30	1815	-41.43	20240131	1000	6.30	20240806	1815	-41.43	20240131	1000	6.30	20240806	4.59	N	050110	500	369 억	1239651	N	N	N	N
167	20241101	110506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1063	-2	5	-0.19	44991226	42499	12.78	1055	1067	1053	1384	746	1065	1058.64	1.68	-14930	1092	1078	1069	1055	1046	1074	1051	369	319	500	760	1	1	73824118	785	-5.57	0.96	12	0.06	-191.00	1108.00	1815	20240131	-41.43	1000	20240806	6.30	1815	-41.43	20240131	1000	6.30	20240806	1815	-41.43	20240131	1000	6.30	20240806	4.59	N	050110	500	369 억	1239651	N	N	N	N
168	20241101	100507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1065	0	3	0.00	27914237	26340	7.92	1055	1067	1053	1384	746	1065	1059.77	1.68	-11274	1092	1078	1069	1055	1046	1074	1051	369	319	500	760	1	1	73824118	786	-5.58	0.96	12	0.04	-191.00	1108.00	1815	20240131	-41.32	1000	20240806	6.50	1815	-41.32	20240131	1000	6.50	20240806	1815	-41.32	20240131	1000	6.50	20240806	4.59	N	050110	500	369 억	1239651	N	N	N	N
169	20241101	090506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1061	-4	5	-0.38	6797571	6443	1.94	1055	1061	1055	1384	746	1065	1055.03	1.68	-4454	1092	1078	1069	1055	1046	1074	1051	369	319	500	760	1	1	73824118	783	-5.55	0.96	12	0.01	-191.00	1108.00	1815	20240131	-41.54	1000	20240806	6.10	1815	-41.54	20240131	1000	6.10	20240806	1815	-41.54	20240131	1000	6.10	20240806	4.59	N	050110	500	369 억	1239651	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History