KissMeData/347770/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

71 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	161308	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1941	-50	5	-2.51	35099844	18084	126.61	1990	1990	1910	2585	1394	1991	1940.93	0.42	-174	2025	2007	1982	1964	1939	1995	1952	115	594	500	1350	1	1	22857042	444	16.04	0.74	12	0.08	121.00	2619.00	5990	20240131	-67.60	1802	20241115	7.71	5990	-67.60	20240131	1802	7.71	20241115	5990	-67.60	20240131	1802	7.71	20241115	4.00	N	347770	500	115 억	94952	N	N	N	N
3	20241129	151324	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1942	-49	5	-2.46	32440674	16714	117.02	1990	1990	1910	2585	1394	1991	1940.93	0.42	-48	2025	2007	1982	1964	1939	1995	1952	115	594	500	1350	1	1	22857042	444	16.05	0.74	12	0.07	121.00	2619.00	5990	20240131	-67.58	1802	20241115	7.77	5990	-67.58	20240131	1802	7.77	20241115	5990	-67.58	20240131	1802	7.77	20241115	4.00	N	347770	500	115 억	94952	N	N	N	N
4	20241129	141327	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1935	-56	5	-2.81	27538532	14176	99.25	1990	1990	1910	2585	1394	1991	1942.62	0.42	-157	2025	2007	1982	1964	1939	1995	1952	115	594	500	1350	1	1	22857042	442	15.99	0.74	12	0.06	121.00	2619.00	5990	20240131	-67.70	1802	20241115	7.38	5990	-67.70	20240131	1802	7.38	20241115	5990	-67.70	20240131	1802	7.38	20241115	4.00	N	347770	500	115 억	94952	N	N	N	N
5	20241129	131322	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1938	-53	5	-2.66	27103243	13951	97.68	1990	1990	1910	2585	1394	1991	1942.75	0.42	-103	2025	2007	1982	1964	1939	1995	1952	115	594	500	1350	1	1	22857042	443	16.02	0.74	12	0.06	121.00	2619.00	5990	20240131	-67.65	1802	20241115	7.55	5990	-67.65	20240131	1802	7.55	20241115	5990	-67.65	20240131	1802	7.55	20241115	4.00	N	347770	500	115 억	94952	N	N	N	N
6	20241129	121324	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1940	-51	5	-2.56	26475715	13626	95.40	1990	1990	1910	2585	1394	1991	1943.03	0.42	-118	2025	2007	1982	1964	1939	1995	1952	115	594	500	1350	1	1	22857042	443	16.03	0.74	12	0.06	121.00	2619.00	5990	20240131	-67.61	1802	20241115	7.66	5990	-67.61	20240131	1802	7.66	20241115	5990	-67.61	20240131	1802	7.66	20241115	4.00	N	347770	500	115 억	94952	N	N	N	N
7	20241129	111326	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1965	-26	5	-1.31	16397762	8361	58.54	1990	1990	1946	2585	1394	1991	1961.22	0.42	-280	2025	2007	1982	1964	1939	1995	1952	115	594	500	1350	1	1	22857042	449	16.24	0.75	12	0.04	121.00	2619.00	5990	20240131	-67.20	1802	20241115	9.05	5990	-67.20	20240131	1802	9.05	20241115	5990	-67.20	20240131	1802	9.05	20241115	4.00	N	347770	500	115 억	94952	N	N	N	N
8	20241129	101318	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1959	-32	5	-1.61	6809021	3466	24.27	1990	1990	1955	2585	1394	1991	1964.52	0.42	-285	2025	2007	1982	1964	1939	1995	1952	115	594	500	1350	1	1	22857042	448	16.19	0.75	12	0.02	121.00	2619.00	5990	20240131	-67.30	1802	20241115	8.71	5990	-67.30	20240131	1802	8.71	20241115	5990	-67.30	20240131	1802	8.71	20241115	4.00	N	347770	500	115 억	94952	N	N	N	N
9	20241129	091323	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1986	-5	5	-0.25	1319559	665	4.66	1990	1990	1968	2585	1394	1991	1984.30	0.42	-158	2025	2007	1982	1964	1939	1995	1952	115	594	500	1350	1	1	22857042	454	16.41	0.76	12	0.00	121.00	2619.00	5990	20240131	-66.84	1802	20241115	10.21	5990	-66.84	20240131	1802	10.21	20241115	5990	-66.84	20240131	1802	10.21	20241115	4.00	N	347770	500	115 억	94952	N	N	N	N
10	20241128	161304	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1991	-8	5	-0.40	28073130	14283	80.99	2000	2000	1957	2595	1400	1999	1965.49	0.46	-9962	2057	2027	1975	1945	1893	2043	1961	115	596	500	1350	1	1	22857042	455	16.45	0.76	12	0.06	121.00	2619.00	5990	20240131	-66.76	1802	20241115	10.49	5990	-66.76	20240131	1802	10.49	20241115	5990	-66.76	20240131	1802	10.49	20241115	4.01	N	347770	500	115 억	104914	N	N	N	N
11	20241128	151329	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1963	-36	5	-1.80	25144625	12798	72.57	2000	2000	1957	2595	1400	1999	1964.73	0.46	-9348	2057	2027	1975	1945	1893	2043	1961	115	596	500	1350	1	1	22857042	449	16.22	0.75	12	0.06	121.00	2619.00	5990	20240131	-67.23	1802	20241115	8.93	5990	-67.23	20240131	1802	8.93	20241115	5990	-67.23	20240131	1802	8.93	20241115	4.01	N	347770	500	115 억	104914	N	N	N	N
12	20241128	141327	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1972	-27	5	-1.35	24041345	12237	69.39	2000	2000	1957	2595	1400	1999	1964.64	0.46	-9043	2057	2027	1975	1945	1893	2043	1961	115	596	500	1350	1	1	22857042	451	16.30	0.75	12	0.05	121.00	2619.00	5990	20240131	-67.08	1802	20241115	9.43	5990	-67.08	20240131	1802	9.43	20241115	5990	-67.08	20240131	1802	9.43	20241115	4.01	N	347770	500	115 억	104914	N	N	N	N
13	20241128	131325	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1972	-27	5	-1.35	24041345	12237	69.39	2000	2000	1957	2595	1400	1999	1964.64	0.46	-9043	2057	2027	1975	1945	1893	2043	1961	115	596	500	1350	1	1	22857042	451	16.30	0.75	12	0.05	121.00	2619.00	5990	20240131	-67.08	1802	20241115	9.43	5990	-67.08	20240131	1802	9.43	20241115	5990	-67.08	20240131	1802	9.43	20241115	4.01	N	347770	500	115 억	104914	N	N	N	N
14	20241128	121323	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1972	-27	5	-1.35	23526501	11975	67.90	2000	2000	1957	2595	1400	1999	1964.63	0.46	-8966	2057	2027	1975	1945	1893	2043	1961	115	596	500	1350	1	1	22857042	451	16.30	0.75	12	0.05	121.00	2619.00	5990	20240131	-67.08	1802	20241115	9.43	5990	-67.08	20240131	1802	9.43	20241115	5990	-67.08	20240131	1802	9.43	20241115	4.01	N	347770	500	115 억	104914	N	N	N	N
15	20241128	111327	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1971	-28	5	-1.40	22134035	11267	63.89	2000	2000	1959	2595	1400	1999	1964.50	0.46	-8593	2057	2027	1975	1945	1893	2043	1961	115	596	500	1350	1	1	22857042	451	16.29	0.75	12	0.05	121.00	2619.00	5990	20240131	-67.10	1802	20241115	9.38	5990	-67.10	20240131	1802	9.38	20241115	5990	-67.10	20240131	1802	9.38	20241115	4.01	N	347770	500	115 억	104914	N	N	N	N
16	20241128	101325	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1980	-19	5	-0.95	7560613	3838	21.76	2000	2000	1960	2595	1400	1999	1969.94	0.46	-2408	2057	2027	1975	1945	1893	2043	1961	115	596	500	1350	1	1	22857042	453	16.36	0.76	12	0.02	121.00	2619.00	5990	20240131	-66.94	1802	20241115	9.88	5990	-66.94	20240131	1802	9.88	20241115	5990	-66.94	20240131	1802	9.88	20241115	4.01	N	347770	500	115 억	104914	N	N	N	N
17	20241128	091323	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1983	-16	5	-0.80	743504	376	2.13	2000	2000	1965	2595	1400	1999	1977.40	0.46	-215	2057	2027	1975	1945	1893	2043	1961	115	596	500	1350	1	1	22857042	453	16.39	0.76	12	0.00	121.00	2619.00	5990	20240131	-66.89	1802	20241115	10.04	5990	-66.89	20240131	1802	10.04	20241115	5990	-66.89	20240131	1802	10.04	20241115	4.01	N	347770	500	115 억	104914	N	N	N	N
18	20241127	161250	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1999	59	2	3.04	34401080	17636	52.98	1940	2005	1923	2520	1358	1940	1950.62	0.45	1343	1991	1965	1914	1888	1837	1978	1901	115	580	500	1310	1	1	22857042	457	16.52	0.76	12	0.08	121.00	2619.00	5990	20240131	-66.63	1802	20241115	10.93	5990	-66.63	20240131	1802	10.93	20241115	5990	-66.63	20240131	1802	10.93	20241115	4.08	N	347770	500	115 억	103607	N	N	N	N
19	20241127	151316	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1938	-2	5	-0.10	23509491	12102	36.35	1940	1960	1923	2520	1358	1940	1942.61	0.45	1469	1991	1965	1914	1888	1837	1978	1901	115	580	500	1310	1	1	22857042	443	16.02	0.74	12	0.05	121.00	2619.00	5990	20240131	-67.65	1802	20241115	7.55	5990	-67.65	20240131	1802	7.55	20241115	5990	-67.65	20240131	1802	7.55	20241115	4.08	N	347770	500	115 억	103607	N	N	N	N
20	20241127	141310	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1957	17	2	0.88	20170902	10395	31.23	1940	1960	1923	2520	1358	1940	1940.44	0.45	1973	1991	1965	1914	1888	1837	1978	1901	115	580	500	1310	1	1	22857042	447	16.17	0.75	12	0.05	121.00	2619.00	5990	20240131	-67.33	1802	20241115	8.60	5990	-67.33	20240131	1802	8.60	20241115	5990	-67.33	20240131	1802	8.60	20241115	4.08	N	347770	500	115 억	103607	N	N	N	N
21	20241127	131306	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1960	20	2	1.03	17950183	9250	27.79	1940	1960	1923	2520	1358	1940	1940.56	0.45	1345	1991	1965	1914	1888	1837	1978	1901	115	580	500	1310	1	1	22857042	448	16.20	0.75	12	0.04	121.00	2619.00	5990	20240131	-67.28	1802	20241115	8.77	5990	-67.28	20240131	1802	8.77	20241115	5990	-67.28	20240131	1802	8.77	20241115	4.08	N	347770	500	115 억	103607	N	N	N	N
22	20241127	121319	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1943	3	2	0.15	8438792	4352	13.07	1940	1945	1923	2520	1358	1940	1939.06	0.45	-1037	1991	1965	1914	1888	1837	1978	1901	115	580	500	1310	1	1	22857042	444	16.06	0.74	12	0.02	121.00	2619.00	5990	20240131	-67.56	1802	20241115	7.82	5990	-67.56	20240131	1802	7.82	20241115	5990	-67.56	20240131	1802	7.82	20241115	4.08	N	347770	500	115 억	103607	N	N	N	N
23	20241127	111313	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1942	2	2	0.10	6932090	3576	10.74	1940	1945	1923	2520	1358	1940	1938.50	0.45	-866	1991	1965	1914	1888	1837	1978	1901	115	580	500	1310	1	1	22857042	444	16.05	0.74	12	0.02	121.00	2619.00	5990	20240131	-67.58	1802	20241115	7.77	5990	-67.58	20240131	1802	7.77	20241115	5990	-67.58	20240131	1802	7.77	20241115	4.08	N	347770	500	115 억	103607	N	N	N	N
24	20241127	101314	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1941	1	2	0.05	6609814	3410	10.24	1940	1945	1923	2520	1358	1940	1938.36	0.45	-866	1991	1965	1914	1888	1837	1978	1901	115	580	500	1310	1	1	22857042	444	16.04	0.74	12	0.01	121.00	2619.00	5990	20240131	-67.60	1802	20241115	7.71	5990	-67.60	20240131	1802	7.71	20241115	5990	-67.60	20240131	1802	7.71	20241115	4.08	N	347770	500	115 억	103607	N	N	N	N
25	20241127	091312	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1945	5	2	0.26	5487822	2830	8.50	1940	1945	1923	2520	1358	1940	1939.16	0.45	-354	1991	1965	1914	1888	1837	1978	1901	115	580	500	1310	1	1	22857042	445	16.07	0.74	12	0.01	121.00	2619.00	5990	20240131	-67.53	1802	20241115	7.94	5990	-67.53	20240131	1802	7.94	20241115	5990	-67.53	20240131	1802	7.94	20241115	4.08	N	347770	500	115 억	103607	N	N	N	N
26	20241126	161251	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1940	36	2	1.89	62520818	33280	111.87	1870	1940	1863	2475	1333	1904	1878.58	0.41	9055	1954	1929	1912	1887	1870	1920	1878	115	571	500	1290	1	1	22857042	443	16.03	0.74	12	0.15	121.00	2619.00	5990	20240131	-67.61	1802	20241115	7.66	5990	-67.61	20240131	1802	7.66	20241115	5990	-67.61	20240131	1802	7.66	20241115	4.09	N	347770	500	115 억	94553	N	N	N	N
27	20241126	151305	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1930	26	2	1.37	60236827	32100	107.90	1870	1930	1863	2475	1333	1904	1876.54	0.41	9143	1954	1929	1912	1887	1870	1920	1878	115	571	500	1290	1	1	22857042	441	15.95	0.74	12	0.14	121.00	2619.00	5990	20240131	-67.78	1802	20241115	7.10	5990	-67.78	20240131	1802	7.10	20241115	5990	-67.78	20240131	1802	7.10	20241115	4.09	N	347770	500	115 억	94553	N	N	N	N
28	20241126	141307	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1878	-26	5	-1.37	48584571	25993	87.37	1870	1885	1863	2475	1333	1904	1869.14	0.41	4883	1954	1929	1912	1887	1870	1920	1878	115	571	500	1290	1	1	22857042	429	15.52	0.72	12	0.11	121.00	2619.00	5990	20240131	-68.65	1802	20241115	4.22	5990	-68.65	20240131	1802	4.22	20241115	5990	-68.65	20240131	1802	4.22	20241115	4.09	N	347770	500	115 억	94553	N	N	N	N
29	20241126	131301	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1879	-25	5	-1.31	46823916	25052	84.21	1870	1885	1863	2475	1333	1904	1869.07	0.41	4725	1954	1929	1912	1887	1870	1920	1878	115	571	500	1290	1	1	22857042	429	15.53	0.72	12	0.11	121.00	2619.00	5990	20240131	-68.63	1802	20241115	4.27	5990	-68.63	20240131	1802	4.27	20241115	5990	-68.63	20240131	1802	4.27	20241115	4.09	N	347770	500	115 억	94553	N	N	N	N
30	20241126	121309	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1877	-27	5	-1.42	43162483	23094	77.63	1870	1885	1863	2475	1333	1904	1868.99	0.41	4854	1954	1929	1912	1887	1870	1920	1878	115	571	500	1290	1	1	22857042	429	15.51	0.72	12	0.10	121.00	2619.00	5990	20240131	-68.66	1802	20241115	4.16	5990	-68.66	20240131	1802	4.16	20241115	5990	-68.66	20240131	1802	4.16	20241115	4.09	N	347770	500	115 억	94553	N	N	N	N
31	20241126	111312	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1874	-30	5	-1.58	21991682	11760	39.53	1870	1885	1863	2475	1333	1904	1870.04	0.41	957	1954	1929	1912	1887	1870	1920	1878	115	571	500	1290	1	1	22857042	428	15.49	0.72	12	0.05	121.00	2619.00	5990	20240131	-68.71	1802	20241115	4.00	5990	-68.71	20240131	1802	4.00	20241115	5990	-68.71	20240131	1802	4.00	20241115	4.09	N	347770	500	115 억	94553	N	N	N	N
32	20241126	101324	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1880	-24	5	-1.26	7041047	3754	12.62	1870	1885	1866	2475	1333	1904	1875.61	0.41	295	1954	1929	1912	1887	1870	1920	1878	115	571	500	1290	1	1	22857042	430	15.54	0.72	12	0.02	121.00	2619.00	5990	20240131	-68.61	1802	20241115	4.33	5990	-68.61	20240131	1802	4.33	20241115	5990	-68.61	20240131	1802	4.33	20241115	4.09	N	347770	500	115 억	94553	N	N	N	N
33	20241126	091311	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1885	-19	5	-1.00	3613354	1927	6.48	1870	1885	1870	2475	1333	1904	1875.12	0.41	449	1954	1929	1912	1887	1870	1920	1878	115	571	500	1290	1	1	22857042	431	15.58	0.72	12	0.01	121.00	2619.00	5990	20240131	-68.53	1802	20241115	4.61	5990	-68.53	20240131	1802	4.61	20241115	5990	-68.53	20240131	1802	4.61	20241115	4.09	N	347770	500	115 억	94553	N	N	N	N
34	20241125	161236	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1904	-16	5	-0.83	56779544	29750	166.54	1920	1937	1895	2495	1344	1920	1908.56	0.41	541	2000	1960	1940	1900	1880	1950	1890	115	575	500	1300	1	1	22857042	435	15.74	0.73	12	0.13	121.00	2619.00	5990	20240131	-68.21	1802	20241115	5.66	5990	-68.21	20240131	1802	5.66	20241115	5990	-68.21	20240131	1802	5.66	20241115	3.80	N	347770	500	115 억	94012	N	N	N	N
35	20241125	151302	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1905	-15	5	-0.78	55072829	28854	161.52	1920	1937	1895	2495	1344	1920	1908.67	0.41	873	2000	1960	1940	1900	1880	1950	1890	115	575	500	1300	1	1	22857042	435	15.74	0.73	12	0.13	121.00	2619.00	5990	20240131	-68.20	1802	20241115	5.72	5990	-68.20	20240131	1802	5.72	20241115	5990	-68.20	20240131	1802	5.72	20241115	3.80	N	347770	500	115 억	94012	N	N	N	N
36	20241125	141258	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1898	-22	5	-1.15	52506498	27506	153.97	1920	1937	1895	2495	1344	1920	1908.91	0.41	1074	2000	1960	1940	1900	1880	1950	1890	115	575	500	1300	1	1	22857042	434	15.69	0.72	12	0.12	121.00	2619.00	5990	20240131	-68.31	1802	20241115	5.33	5990	-68.31	20240131	1802	5.33	20241115	5990	-68.31	20240131	1802	5.33	20241115	3.80	N	347770	500	115 억	94012	N	N	N	N
37	20241125	131248	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1911	-9	5	-0.47	51690711	27076	151.57	1920	1937	1895	2495	1344	1920	1909.10	0.41	1074	2000	1960	1940	1900	1880	1950	1890	115	575	500	1300	1	1	22857042	437	15.79	0.73	12	0.12	121.00	2619.00	5990	20240131	-68.10	1802	20241115	6.05	5990	-68.10	20240131	1802	6.05	20241115	5990	-68.10	20240131	1802	6.05	20241115	3.80	N	347770	500	115 억	94012	N	N	N	N
38	20241125	121304	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1899	-21	5	-1.09	48318785	25300	141.63	1920	1937	1898	2495	1344	1920	1909.83	0.41	1222	2000	1960	1940	1900	1880	1950	1890	115	575	500	1300	1	1	22857042	434	15.69	0.73	12	0.11	121.00	2619.00	5990	20240131	-68.30	1802	20241115	5.38	5990	-68.30	20240131	1802	5.38	20241115	5990	-68.30	20240131	1802	5.38	20241115	3.80	N	347770	500	115 억	94012	N	N	N	N
39	20241125	111257	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1918	-2	5	-0.10	19975752	10419	58.32	1920	1937	1909	2495	1344	1920	1917.24	0.41	1146	2000	1960	1940	1900	1880	1950	1890	115	575	500	1300	1	1	22857042	438	15.85	0.73	12	0.05	121.00	2619.00	5990	20240131	-67.98	1802	20241115	6.44	5990	-67.98	20240131	1802	6.44	20241115	5990	-67.98	20240131	1802	6.44	20241115	3.80	N	347770	500	115 억	94012	N	N	N	N
40	20241125	101242	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1919	-1	5	-0.05	16111756	8397	47.01	1920	1937	1910	2495	1344	1920	1918.75	0.41	1726	2000	1960	1940	1900	1880	1950	1890	115	575	500	1300	1	1	22857042	439	15.86	0.73	12	0.04	121.00	2619.00	5990	20240131	-67.96	1802	20241115	6.49	5990	-67.96	20240131	1802	6.49	20241115	5990	-67.96	20240131	1802	6.49	20241115	3.80	N	347770	500	115 억	94012	N	N	N	N
41	20241125	091243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1937	17	2	0.89	1859003	968	5.42	1920	1937	1920	2495	1344	1920	1920.46	0.41	367	2000	1960	1940	1900	1880	1950	1890	115	575	500	1300	1	1	22857042	443	16.01	0.74	12	0.00	121.00	2619.00	5990	20240131	-67.66	1802	20241115	7.49	5990	-67.66	20240131	1802	7.49	20241115	5990	-67.66	20240131	1802	7.49	20241115	3.80	N	347770	500	115 억	94012	N	N	N	N
42	20241122	161133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1920	-38	5	-1.94	34688368	17863	23.55	1970	1980	1920	2545	1371	1958	1941.91	0.42	-1285	2000	1978	1948	1926	1896	1964	1912	115	587	500	1330	1	1	22857042	439	15.87	0.73	12	0.08	121.00	2619.00	5990	20240131	-67.95	1802	20241115	6.55	5990	-67.95	20240131	1802	6.55	20241115	5990	-67.95	20240131	1802	6.55	20241115	3.81	N	347770	500	115 억	95297	N	N	N	N
43	20241122	151148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1935	-23	5	-1.17	32681756	16818	22.18	1970	1980	1920	2545	1371	1958	1943.26	0.42	-1285	2000	1978	1948	1926	1896	1964	1912	115	587	500	1330	1	1	22857042	442	15.99	0.74	12	0.07	121.00	2619.00	5990	20240131	-67.70	1802	20241115	7.38	5990	-67.70	20240131	1802	7.38	20241115	5990	-67.70	20240131	1802	7.38	20241115	3.81	N	347770	500	115 억	95297	N	N	N	N
44	20241122	141149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1926	-32	5	-1.63	28363118	14578	19.22	1970	1980	1925	2545	1371	1958	1945.61	0.42	-1114	2000	1978	1948	1926	1896	1964	1912	115	587	500	1330	1	1	22857042	440	15.92	0.74	12	0.06	121.00	2619.00	5990	20240131	-67.85	1802	20241115	6.88	5990	-67.85	20240131	1802	6.88	20241115	5990	-67.85	20240131	1802	6.88	20241115	3.81	N	347770	500	115 억	95297	N	N	N	N
45	20241122	131144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1937	-21	5	-1.07	21879351	11220	14.79	1970	1980	1930	2545	1371	1958	1950.03	0.42	174	2000	1978	1948	1926	1896	1964	1912	115	587	500	1330	1	1	22857042	443	16.01	0.74	12	0.05	121.00	2619.00	5990	20240131	-67.66	1802	20241115	7.49	5990	-67.66	20240131	1802	7.49	20241115	5990	-67.66	20240131	1802	7.49	20241115	3.81	N	347770	500	115 억	95297	N	N	N	N
46	20241122	121155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1939	-19	5	-0.97	18636216	9542	12.58	1970	1980	1932	2545	1371	1958	1953.07	0.42	175	2000	1978	1948	1926	1896	1964	1912	115	587	500	1330	1	1	22857042	443	16.02	0.74	12	0.04	121.00	2619.00	5990	20240131	-67.63	1802	20241115	7.60	5990	-67.63	20240131	1802	7.60	20241115	5990	-67.63	20240131	1802	7.60	20241115	3.81	N	347770	500	115 억	95297	N	N	N	N
47	20241122	111141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1939	-19	5	-0.97	11466392	5847	7.71	1970	1980	1932	2545	1371	1958	1961.07	0.42	175	2000	1978	1948	1926	1896	1964	1912	115	587	500	1330	1	1	22857042	443	16.02	0.74	12	0.03	121.00	2619.00	5990	20240131	-67.63	1802	20241115	7.60	5990	-67.63	20240131	1802	7.60	20241115	5990	-67.63	20240131	1802	7.60	20241115	3.81	N	347770	500	115 억	95297	N	N	N	N
48	20241122	101200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1949	-9	5	-0.46	10134897	5161	6.81	1970	1980	1940	2545	1371	1958	1963.75	0.42	354	2000	1978	1948	1926	1896	1964	1912	115	587	500	1330	1	1	22857042	445	16.11	0.74	12	0.02	121.00	2619.00	5990	20240131	-67.46	1802	20241115	8.16	5990	-67.46	20240131	1802	8.16	20241115	5990	-67.46	20240131	1802	8.16	20241115	3.81	N	347770	500	115 억	95297	N	N	N	N
49	20241122	091151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1970	12	2	0.61	187147	95	0.13	1970	1970	1969	2545	1371	1958	1969.97	0.42	-7	2000	1978	1948	1926	1896	1964	1912	115	587	500	1330	1	1	22857042	450	16.28	0.75	12	0.00	121.00	2619.00	5990	20240131	-67.11	1802	20241115	9.32	5990	-67.11	20240131	1802	9.32	20241115	5990	-67.11	20240131	1802	9.32	20241115	3.81	N	347770	500	115 억	95297	N	N	N	N
50	20241121	161141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1958	-2	5	-0.10	148461596	75838	342.26	1960	1970	1918	2545	1372	1960	1957.61	0.50	-17867	2060	2010	1985	1935	1910	1997	1922	115	585	500	1330	1	1	22857042	448	16.18	0.75	12	0.33	121.00	2619.00	5990	20240131	-67.31	1802	20241115	8.66	5990	-67.31	20240131	1802	8.66	20241115	5990	-67.31	20240131	1802	8.66	20241115	3.82	N	347770	500	115 억	113148	N	N	N	N
51	20241121	151203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1958	-2	5	-0.10	145311178	74218	334.95	1960	1970	1947	2545	1372	1960	1957.90	0.50	-17964	2060	2010	1985	1935	1910	1997	1922	115	585	500	1330	1	1	22857042	448	16.18	0.75	12	0.32	121.00	2619.00	5990	20240131	-67.31	1802	20241115	8.66	5990	-67.31	20240131	1802	8.66	20241115	5990	-67.31	20240131	1802	8.66	20241115	3.82	N	347770	500	115 억	113148	N	N	N	N
52	20241121	141201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1963	3	2	0.15	109201424	55703	251.39	1960	1970	1954	2545	1372	1960	1960.42	0.50	-1339	2060	2010	1985	1935	1910	1997	1922	115	585	500	1330	1	1	22857042	449	16.22	0.75	12	0.24	121.00	2619.00	5990	20240131	-67.23	1802	20241115	8.93	5990	-67.23	20240131	1802	8.93	20241115	5990	-67.23	20240131	1802	8.93	20241115	3.82	N	347770	500	115 억	113148	N	N	N	N
53	20241121	131153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1966	6	2	0.31	108663556	55428	250.15	1960	1970	1958	2545	1372	1960	1960.45	0.50	-1336	2060	2010	1985	1935	1910	1997	1922	115	585	500	1330	1	1	22857042	449	16.25	0.75	12	0.24	121.00	2619.00	5990	20240131	-67.18	1802	20241115	9.10	5990	-67.18	20240131	1802	9.10	20241115	5990	-67.18	20240131	1802	9.10	20241115	3.82	N	347770	500	115 억	113148	N	N	N	N
54	20241121	121154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1967	7	2	0.36	108516106	55353	249.81	1960	1970	1958	2545	1372	1960	1960.44	0.50	-1283	2060	2010	1985	1935	1910	1997	1922	115	585	500	1330	1	1	22857042	450	16.26	0.75	12	0.24	121.00	2619.00	5990	20240131	-67.16	1802	20241115	9.16	5990	-67.16	20240131	1802	9.16	20241115	5990	-67.16	20240131	1802	9.16	20241115	3.82	N	347770	500	115 억	113148	N	N	N	N
55	20241121	111158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1968	8	2	0.41	105161799	53642	242.09	1960	1970	1958	2545	1372	1960	1960.44	0.50	-14	2060	2010	1985	1935	1910	1997	1922	115	585	500	1330	1	1	22857042	450	16.26	0.75	12	0.23	121.00	2619.00	5990	20240131	-67.15	1802	20241115	9.21	5990	-67.15	20240131	1802	9.21	20241115	5990	-67.15	20240131	1802	9.21	20241115	3.82	N	347770	500	115 억	113148	N	N	N	N
56	20241121	101157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1969	9	2	0.46	103775852	52937	238.91	1960	1970	1958	2545	1372	1960	1960.37	0.50	-235	2060	2010	1985	1935	1910	1997	1922	115	585	500	1330	1	1	22857042	450	16.27	0.75	12	0.23	121.00	2619.00	5990	20240131	-67.13	1802	20241115	9.27	5990	-67.13	20240131	1802	9.27	20241115	5990	-67.13	20240131	1802	9.27	20241115	3.82	N	347770	500	115 억	113148	N	N	N	N
57	20241121	091158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1970	10	2	0.51	115691	59	0.27	1960	1970	1960	2545	1372	1960	1960.86	0.50	-28	2060	2010	1985	1935	1910	1997	1922	115	585	500	1330	1	1	22857042	450	16.28	0.75	12	0.00	121.00	2619.00	5990	20240131	-67.11	1802	20241115	9.32	5990	-67.11	20240131	1802	9.32	20241115	5990	-67.11	20240131	1802	9.32	20241115	3.82	N	347770	500	115 억	113148	N	N	N	N
58	20241120	161147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1960	-85	5	-4.16	43847822	21978	103.60	2035	2035	1960	2655	1435	2045	1995.30	0.50	-829	2122	2083	2041	2002	1960	2062	1981	115	610	500	1390	1	1	22857042	448	16.20	0.75	12	0.10	121.00	2619.00	5990	20240131	-67.28	1802	20241115	8.77	5990	-67.28	20240131	1802	8.77	20241115	5990	-67.28	20240131	1802	8.77	20241115	3.81	N	347770	500	115 억	113924	N	N	N	N
59	20241120	151202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2000	-45	5	-2.20	34912702	17421	82.12	2035	2035	1987	2655	1435	2045	2004.06	0.50	-775	2122	2083	2041	2002	1960	2062	1981	115	610	500	1390	5	1	22857042	457	16.53	0.76	12	0.08	121.00	2619.00	5990	20240131	-66.61	1802	20241115	10.99	5990	-66.61	20240131	1802	10.99	20241115	5990	-66.61	20240131	1802	10.99	20241115	3.81	N	347770	500	115 억	113924	N	N	N	N
60	20241120	141205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2000	-45	5	-2.20	29669746	14791	69.72	2035	2035	1987	2655	1435	2045	2005.93	0.50	-775	2122	2083	2041	2002	1960	2062	1981	115	610	500	1390	5	1	22857042	457	16.53	0.76	12	0.06	121.00	2619.00	5990	20240131	-66.61	1802	20241115	10.99	5990	-66.61	20240131	1802	10.99	20241115	5990	-66.61	20240131	1802	10.99	20241115	3.81	N	347770	500	115 억	113924	N	N	N	N
61	20241120	131206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2005	-40	5	-1.96	28259890	14083	66.39	2035	2035	1989	2655	1435	2045	2006.67	0.50	-702	2122	2083	2041	2002	1960	2062	1981	115	610	500	1390	5	1	22857042	458	16.57	0.77	12	0.06	121.00	2619.00	5990	20240131	-66.53	1802	20241115	11.27	5990	-66.53	20240131	1802	11.27	20241115	5990	-66.53	20240131	1802	11.27	20241115	3.81	N	347770	500	115 억	113924	N	N	N	N
62	20241120	121204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2015	-30	5	-1.47	22514125	11204	52.81	2035	2035	1989	2655	1435	2045	2009.47	0.50	-684	2122	2083	2041	2002	1960	2062	1981	115	610	500	1390	5	1	22857042	461	16.65	0.77	12	0.05	121.00	2619.00	5990	20240131	-66.36	1802	20241115	11.82	5990	-66.36	20240131	1802	11.82	20241115	5990	-66.36	20240131	1802	11.82	20241115	3.81	N	347770	500	115 억	113924	N	N	N	N
63	20241120	111209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2015	-30	5	-1.47	11219660	5579	26.30	2035	2035	1996	2655	1435	2045	2011.05	0.50	-559	2122	2083	2041	2002	1960	2062	1981	115	610	500	1390	5	1	22857042	461	16.65	0.77	12	0.02	121.00	2619.00	5990	20240131	-66.36	1802	20241115	11.82	5990	-66.36	20240131	1802	11.82	20241115	5990	-66.36	20240131	1802	11.82	20241115	3.81	N	347770	500	115 억	113924	N	N	N	N
64	20241120	101207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2000	-45	5	-2.20	7917600	3928	18.52	2035	2035	2000	2655	1435	2045	2015.68	0.50	-120	2122	2083	2041	2002	1960	2062	1981	115	610	500	1390	5	1	22857042	457	16.53	0.76	12	0.02	121.00	2619.00	5990	20240131	-66.61	1802	20241115	10.99	5990	-66.61	20240131	1802	10.99	20241115	5990	-66.61	20240131	1802	10.99	20241115	3.81	N	347770	500	115 억	113924	N	N	N	N
65	20241120	091204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2025	-20	5	-0.98	4274825	2111	9.95	2035	2035	2000	2655	1435	2045	2025.02	0.50	-287	2122	2083	2041	2002	1960	2062	1981	115	610	500	1390	5	1	22857042	463	16.74	0.77	12	0.01	121.00	2619.00	5990	20240131	-66.19	1802	20241115	12.38	5990	-66.19	20240131	1802	12.38	20241115	5990	-66.19	20240131	1802	12.38	20241115	3.81	N	347770	500	115 억	113924	N	N	N	N
66	20241119	161057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2045	-20	5	-0.97	40274498	19737	53.24	2080	2080	1999	2680	1450	2065	2040.56	0.53	-6564	2141	2102	2041	2002	1941	2122	2022	115	615	500	1400	5	1	22857042	467	16.90	0.78	12	0.09	121.00	2619.00	5990	20240131	-65.86	1802	20241115	13.49	5990	-65.86	20240131	1802	13.49	20241115	5990	-65.86	20240131	1802	13.49	20241115	3.85	N	347770	500	115 억	120188	N	N	N	N
67	20241119	151119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2040	-25	5	-1.21	38695793	18965	51.16	2080	2080	1999	2680	1450	2065	2040.38	0.53	-6399	2141	2102	2041	2002	1941	2122	2022	115	615	500	1400	5	1	22857042	466	16.86	0.78	12	0.08	121.00	2619.00	5990	20240131	-65.94	1802	20241115	13.21	5990	-65.94	20240131	1802	13.21	20241115	5990	-65.94	20240131	1802	13.21	20241115	3.85	N	347770	500	115 억	120188	N	N	N	N
68	20241119	141117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2040	-25	5	-1.21	35126783	17202	46.40	2080	2080	1999	2680	1450	2065	2042.02	0.53	-5709	2141	2102	2041	2002	1941	2122	2022	115	615	500	1400	5	1	22857042	466	16.86	0.78	12	0.08	121.00	2619.00	5990	20240131	-65.94	1802	20241115	13.21	5990	-65.94	20240131	1802	13.21	20241115	5990	-65.94	20240131	1802	13.21	20241115	3.85	N	347770	500	115 억	120188	N	N	N	N
69	20241119	131119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2040	-25	5	-1.21	24330003	11908	32.12	2080	2080	1999	2680	1450	2065	2043.16	0.53	-677	2141	2102	2041	2002	1941	2122	2022	115	615	500	1400	5	1	22857042	466	16.86	0.78	12	0.05	121.00	2619.00	5990	20240131	-65.94	1802	20241115	13.21	5990	-65.94	20240131	1802	13.21	20241115	5990	-65.94	20240131	1802	13.21	20241115	3.85	N	347770	500	115 억	120188	N	N	N	N
70	20241119	121106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2050	-15	5	-0.73	24280928	11884	32.06	2080	2080	1999	2680	1450	2065	2043.16	0.53	-653	2141	2102	2041	2002	1941	2122	2022	115	615	500	1400	5	1	22857042	469	16.94	0.78	12	0.05	121.00	2619.00	5990	20240131	-65.78	1802	20241115	13.76	5990	-65.78	20240131	1802	13.76	20241115	5990	-65.78	20240131	1802	13.76	20241115	3.85	N	347770	500	115 억	120188	N	N	N	N
71	20241119	111118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2045	-20	5	-0.97	21742330	10622	28.65	2080	2080	2015	2680	1450	2065	2046.91	0.53	-424	2141	2102	2041	2002	1941	2122	2022	115	615	500	1400	5	1	22857042	467	16.90	0.78	12	0.05	121.00	2619.00	5990	20240131	-65.86	1802	20241115	13.49	5990	-65.86	20240131	1802	13.49	20241115	5990	-65.86	20240131	1802	13.49	20241115	3.85	N	347770	500	115 억	120188	N	N	N	N
72	20241119	101143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2060	-5	5	-0.24	20224475	9874	26.64	2080	2080	2030	2680	1450	2065	2048.26	0.53	-84	2141	2102	2041	2002	1941	2122	2022	115	615	500	1400	5	1	22857042	471	17.02	0.79	12	0.04	121.00	2619.00	5990	20240131	-65.61	1802	20241115	14.32	5990	-65.61	20240131	1802	14.32	20241115	5990	-65.61	20240131	1802	14.32	20241115	3.85	N	347770	500	115 억	120188	N	N	N	N
73	20241119	091141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2045	-20	5	-0.97	7137350	3455	9.32	2080	2080	2035	2680	1450	2065	2065.80	0.53	-39	2141	2102	2041	2002	1941	2122	2022	115	615	500	1400	5	1	22857042	467	16.90	0.78	12	0.02	121.00	2619.00	5990	20240131	-65.86	1802	20241115	13.49	5990	-65.86	20240131	1802	13.49	20241115	5990	-65.86	20240131	1802	13.49	20241115	3.85	N	347770	500	115 억	120188	N	N	N	N
74	20241118	161103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2065	85	2	4.29	73481557	36059	105.82	1992	2080	1980	2570	1386	1980	2037.81	0.52	1610	2098	2038	1920	1860	1742	2069	1891	115	590	500	1340	5	1	22857042	472	17.07	0.79	12	0.16	121.00	2619.00	5990	20240131	-65.53	1802	20241115	14.59	5990	-65.53	20240131	1802	14.59	20241115	5990	-65.53	20240131	1802	14.59	20241115	3.86	N	347770	500	115 억	118579	N	N	N	N
75	20241118	151117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2015	35	2	1.77	64608252	31762	93.21	1992	2080	1980	2570	1386	1980	2034.14	0.52	1701	2098	2038	1920	1860	1742	2069	1891	115	590	500	1340	5	1	22857042	461	16.65	0.77	12	0.14	121.00	2619.00	5990	20240131	-66.36	1802	20241115	11.82	5990	-66.36	20240131	1802	11.82	20241115	5990	-66.36	20240131	1802	11.82	20241115	3.86	N	347770	500	115 억	118579	N	N	N	N
76	20241118	141119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2015	35	2	1.77	58285225	28593	83.91	1992	2080	1980	2570	1386	1980	2038.44	0.52	287	2098	2038	1920	1860	1742	2069	1891	115	590	500	1340	5	1	22857042	461	16.65	0.77	12	0.13	121.00	2619.00	5990	20240131	-66.36	1802	20241115	11.82	5990	-66.36	20240131	1802	11.82	20241115	5990	-66.36	20240131	1802	11.82	20241115	3.86	N	347770	500	115 억	118579	N	N	N	N
77	20241118	131111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2045	65	2	3.28	48374910	23649	69.40	1992	2080	1980	2570	1386	1980	2045.54	0.52	-327	2098	2038	1920	1860	1742	2069	1891	115	590	500	1340	5	1	22857042	467	16.90	0.78	12	0.10	121.00	2619.00	5990	20240131	-65.86	1802	20241115	13.49	5990	-65.86	20240131	1802	13.49	20241115	5990	-65.86	20240131	1802	13.49	20241115	3.86	N	347770	500	115 억	118579	N	N	N	N
78	20241118	121117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2050	70	2	3.54	45163345	22068	64.76	1992	2080	1980	2570	1386	1980	2046.55	0.52	-67	2098	2038	1920	1860	1742	2069	1891	115	590	500	1340	5	1	22857042	469	16.94	0.78	12	0.10	121.00	2619.00	5990	20240131	-65.78	1802	20241115	13.76	5990	-65.78	20240131	1802	13.76	20241115	5990	-65.78	20240131	1802	13.76	20241115	3.86	N	347770	500	115 억	118579	N	N	N	N
79	20241118	111117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2055	75	2	3.79	43520095	21262	62.39	1992	2080	1980	2570	1386	1980	2046.85	0.52	32	2098	2038	1920	1860	1742	2069	1891	115	590	500	1340	5	1	22857042	470	16.98	0.78	12	0.09	121.00	2619.00	5990	20240131	-65.69	1802	20241115	14.04	5990	-65.69	20240131	1802	14.04	20241115	5990	-65.69	20240131	1802	14.04	20241115	3.86	N	347770	500	115 억	118579	N	N	N	N
80	20241118	101104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2070	90	2	4.55	43242605	21126	61.99	1992	2080	1980	2570	1386	1980	2046.89	0.52	37	2098	2038	1920	1860	1742	2069	1891	115	590	500	1340	5	1	22857042	473	17.11	0.79	12	0.09	121.00	2619.00	5990	20240131	-65.44	1802	20241115	14.87	5990	-65.44	20240131	1802	14.87	20241115	5990	-65.44	20240131	1802	14.87	20241115	3.86	N	347770	500	115 억	118579	N	N	N	N
81	20241118	091104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1991	11	2	0.56	4264239	2148	6.30	1992	1995	1980	2570	1386	1980	1985.21	0.52	-1836	2098	2038	1920	1860	1742	2069	1891	115	590	500	1340	1	1	22857042	455	16.45	0.76	12	0.01	121.00	2619.00	5990	20240131	-66.76	1802	20241115	10.49	5990	-66.76	20240131	1802	10.49	20241115	5990	-66.76	20240131	1802	10.49	20241115	3.86	N	347770	500	115 억	118579	N	N	N	N
82	20241115	161152	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1980	118	2	6.34	64086670	33982	107.38	1862	1980	1802	2420	1304	1862	1883.12	0.50	4717	2025	1943	1898	1816	1771	1921	1794	115	558	500	1260	1	1	22857042	453	16.36	0.76	12	0.15	121.00	2619.00	5990	20240131	-66.94	1802	20241115	9.88	5990	-66.94	20240131	1802	9.88	20241115	5990	-66.94	20240131	1802	9.88	20241115	3.90	N	347770	500	115 억	113769	N	N	N	N
83	20241115	151221	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1952	90	2	4.83	53899450	28815	91.05	1862	1963	1802	2420	1304	1862	1870.53	0.50	3339	2025	1943	1898	1816	1771	1921	1794	115	558	500	1260	1	1	22857042	446	16.13	0.75	12	0.13	121.00	2619.00	5990	20240131	-67.41	1802	20241115	8.32	5990	-67.41	20240131	1802	8.32	20241115	5990	-67.41	20240131	1802	8.32	20241115	3.90	N	347770	500	115 억	113769	N	N	N	N
84	20241115	141206	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1920	58	2	3.11	47735539	25661	81.09	1862	1920	1802	2420	1304	1862	1860.24	0.50	3307	2025	1943	1898	1816	1771	1921	1794	115	558	500	1260	1	1	22857042	439	15.87	0.73	12	0.11	121.00	2619.00	5990	20240131	-67.95	1802	20241115	6.55	5990	-67.95	20240131	1802	6.55	20241115	5990	-67.95	20240131	1802	6.55	20241115	3.90	N	347770	500	115 억	113769	N	N	N	N
85	20241115	131204	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1847	-15	5	-0.81	35186922	19004	60.05	1862	1881	1802	2420	1304	1862	1851.55	0.50	167	2025	1943	1898	1816	1771	1921	1794	115	558	500	1260	1	1	22857042	422	15.26	0.71	12	0.08	121.00	2619.00	5990	20240131	-69.17	1802	20241115	2.50	5990	-69.17	20240131	1802	2.50	20241115	5990	-69.17	20240131	1802	2.50	20241115	3.90	N	347770	500	115 억	113769	N	N	N	N
86	20241115	121205	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1842	-20	5	-1.07	29299802	15813	49.97	1862	1881	1802	2420	1304	1862	1852.89	0.50	-2831	2025	1943	1898	1816	1771	1921	1794	115	558	500	1260	1	1	22857042	421	15.22	0.70	12	0.07	121.00	2619.00	5990	20240131	-69.25	1802	20241115	2.22	5990	-69.25	20240131	1802	2.22	20241115	5990	-69.25	20240131	1802	2.22	20241115	3.90	N	347770	500	115 억	113769	N	N	N	N
87	20241115	111138	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1845	-17	5	-0.91	26192413	14116	44.60	1862	1881	1802	2420	1304	1862	1855.51	0.50	-2806	2025	1943	1898	1816	1771	1921	1794	115	558	500	1260	1	1	22857042	422	15.25	0.70	12	0.06	121.00	2619.00	5990	20240131	-69.20	1802	20241115	2.39	5990	-69.20	20240131	1802	2.39	20241115	5990	-69.20	20240131	1802	2.39	20241115	3.90	N	347770	500	115 억	113769	N	N	N	N
88	20241115	101137	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1859	-3	5	-0.16	17389310	9381	29.64	1862	1881	1802	2420	1304	1862	1853.67	0.50	-2752	2025	1943	1898	1816	1771	1921	1794	115	558	500	1260	1	1	22857042	425	15.36	0.71	12	0.04	121.00	2619.00	5990	20240131	-68.96	1802	20241115	3.16	5990	-68.96	20240131	1802	3.16	20241115	5990	-68.96	20240131	1802	3.16	20241115	3.90	N	347770	500	115 억	113769	N	N	N	N
89	20241115	091045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1862	0	3	0.00	3174644	1704	5.38	1862	1881	1862	2420	1304	1862	1863.05	0.50	-781	2025	1943	1898	1816	1771	1921	1794	115	558	500	1260	1	1	22857042	426	15.39	0.71	12	0.01	121.00	2619.00	5990	20240131	-68.91	1853	20241114	0.49	5990	-68.91	20240131	1853	0.49	20241114	5990	-68.91	20240131	1853	0.49	20241114	3.90	N	347770	500	115 억	113769	N	N	N	N
90	20241114	161129	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1891	-59	5	-3.03	53865574	28142	36.69	1941	1980	1880	2535	1365	1950	1914.06	0.46	9216	2130	2040	1995	1905	1860	2017	1882	115	585	500	1320	1	1	22857042	432	15.63	0.72	12	0.12	121.00	2619.00	5990	20240131	-68.43	1880	20241114	0.59	5990	-68.43	20240131	1880	0.59	20241114	5990	-68.43	20240131	1880	0.59	20241114	4.00	N	347770	500	115 억	105116	N	N	N	N
91	20241114	151137	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1895	-55	5	-2.82	44827154	23366	30.47	1941	1980	1890	2535	1365	1950	1918.48	0.46	10282	2130	2040	1995	1905	1860	2017	1882	115	585	500	1320	1	1	22857042	433	15.66	0.72	12	0.10	121.00	2619.00	5990	20240131	-68.36	1890	20241114	0.26	5990	-68.36	20240131	1890	0.26	20241114	5990	-68.36	20240131	1890	0.26	20241114	4.00	N	347770	500	115 억	105116	N	N	N	N
92	20241114	141130	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1912	-38	5	-1.95	32524108	16892	22.02	1941	1980	1890	2535	1365	1950	1925.41	0.46	6963	2130	2040	1995	1905	1860	2017	1882	115	585	500	1320	1	1	22857042	437	15.80	0.73	12	0.07	121.00	2619.00	5990	20240131	-68.08	1890	20241114	1.16	5990	-68.08	20240131	1890	1.16	20241114	5990	-68.08	20240131	1890	1.16	20241114	4.00	N	347770	500	115 억	105116	N	N	N	N
93	20241114	131130	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1911	-39	5	-2.00	19696344	10185	13.28	1941	1980	1890	2535	1365	1950	1933.86	0.46	1343	2130	2040	1995	1905	1860	2017	1882	115	585	500	1320	1	1	22857042	437	15.79	0.73	12	0.04	121.00	2619.00	5990	20240131	-68.10	1890	20241114	1.11	5990	-68.10	20240131	1890	1.11	20241114	5990	-68.10	20240131	1890	1.11	20241114	4.00	N	347770	500	115 억	105116	N	N	N	N
94	20241114	121127	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1940	-10	5	-0.51	13607735	6997	9.12	1941	1980	1912	2535	1365	1950	1944.80	0.46	1308	2130	2040	1995	1905	1860	2017	1882	115	585	500	1320	1	1	22857042	443	16.03	0.74	12	0.03	121.00	2619.00	5990	20240131	-67.61	1912	20241114	1.46	5990	-67.61	20240131	1912	1.46	20241114	5990	-67.61	20240131	1912	1.46	20241114	4.00	N	347770	500	115 억	105116	N	N	N	N
95	20241114	111128	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1975	25	2	1.28	8121145	4172	5.44	1941	1980	1937	2535	1365	1950	1946.58	0.46	1429	2130	2040	1995	1905	1860	2017	1882	115	585	500	1320	1	1	22857042	451	16.32	0.75	12	0.02	121.00	2619.00	5990	20240131	-67.03	1937	20241114	1.96	5990	-67.03	20240131	1937	1.96	20241114	5990	-67.03	20240131	1937	1.96	20241114	4.00	N	347770	500	115 억	105116	N	N	N	N
96	20241114	101146	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1971	21	2	1.08	6384108	3286	4.28	1941	1971	1937	2535	1365	1950	1942.82	0.46	1478	2130	2040	1995	1905	1860	2017	1882	115	585	500	1320	1	1	22857042	451	16.29	0.75	12	0.01	121.00	2619.00	5990	20240131	-67.10	1937	20241114	1.76	5990	-67.10	20240131	1937	1.76	20241114	5990	-67.10	20240131	1937	1.76	20241114	4.00	N	347770	500	115 억	105116	N	N	N	N
97	20241114	091121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1950	0	3	0.00	0	0	0.00	0	0	0	2535	1365	1950	0.00	0.46	0	2130	2040	1995	1905	1860	2017	1882	115	585	500	1320	1	1	22857042	446	16.12	0.74	12	0.00	121.00	2619.00	5990	20240131	-67.45	1950	20241113	0.00	5990	-67.45	20240131	1950	0.00	20241113	5990	-67.45	20240131	1950	0.00	20241113	4.00	N	347770	500	115 억	105116	N	N	N	N
98	20241113	160746	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1950	-120	5	-5.80	149197240	74651	77.14	2070	2085	1950	2690	1450	2070	1998.65	0.48	-5177	2238	2153	2075	1990	1912	2115	1952	115	620	500	1400	1	1	22857042	446	16.12	0.74	12	0.33	121.00	2619.00	5990	20240131	-67.45	1950	20241113	0.00	5990	-67.45	20240131	1950	0.00	20241113	5990	-67.45	20240131	1950	0.00	20241113	4.00	N	347770	500	115 억	110170	N	N	N	N
99	20241113	150823	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1974	-96	5	-4.64	131386776	65533	67.72	2070	2085	1966	2690	1450	2070	2004.89	0.48	-3611	2238	2153	2075	1990	1912	2115	1952	115	620	500	1400	1	1	22857042	451	16.31	0.75	12	0.29	121.00	2619.00	5990	20240131	-67.05	1966	20241113	0.41	5990	-67.05	20240131	1966	0.41	20241113	5990	-67.05	20240131	1966	0.41	20241113	4.00	N	347770	500	115 억	110170	N	N	N	N
100	20241113	140820	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1967	-103	5	-4.98	124096045	61835	63.90	2070	2085	1967	2690	1450	2070	2006.89	0.48	-3251	2238	2153	2075	1990	1912	2115	1952	115	620	500	1400	1	1	22857042	450	16.26	0.75	12	0.27	121.00	2619.00	5990	20240131	-67.16	1967	20241113	0.00	5990	-67.16	20240131	1967	0.00	20241113	5990	-67.16	20240131	1967	0.00	20241113	4.00	N	347770	500	115 억	110170	N	N	N	N
101	20241113	130821	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1986	-84	5	-4.06	95910727	47549	49.13	2070	2085	1977	2690	1450	2070	2017.09	0.48	-7889	2238	2153	2075	1990	1912	2115	1952	115	620	500	1400	1	1	22857042	454	16.41	0.76	12	0.21	121.00	2619.00	5990	20240131	-66.84	1977	20241113	0.46	5990	-66.84	20240131	1977	0.46	20241113	5990	-66.84	20240131	1977	0.46	20241113	4.00	N	347770	500	115 억	110170	N	N	N	N
102	20241113	120810	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2005	-65	5	-3.14	62420662	30745	31.77	2070	2085	1981	2690	1450	2070	2030.27	0.48	-7691	2238	2153	2075	1990	1912	2115	1952	115	620	500	1400	5	1	22857042	458	16.57	0.77	12	0.13	121.00	2619.00	5990	20240131	-66.53	1981	20241113	1.21	5990	-66.53	20240131	1981	1.21	20241113	5990	-66.53	20240131	1981	1.21	20241113	4.00	N	347770	500	115 억	110170	N	N	N	N
103	20241113	110808	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2025	-45	5	-2.17	34740841	16934	17.50	2070	2085	1981	2690	1450	2070	2051.54	0.48	-7644	2238	2153	2075	1990	1912	2115	1952	115	620	500	1400	5	1	22857042	463	16.74	0.77	12	0.07	121.00	2619.00	5990	20240131	-66.19	1981	20241113	2.22	5990	-66.19	20240131	1981	2.22	20241113	5990	-66.19	20240131	1981	2.22	20241113	4.00	N	347770	500	115 억	110170	N	N	N	N
104	20241113	100810	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2030	-40	5	-1.93	29410055	14288	14.76	2070	2085	1981	2690	1450	2070	2058.37	0.48	-7432	2238	2153	2075	1990	1912	2115	1952	115	620	500	1400	5	1	22857042	464	16.78	0.78	12	0.06	121.00	2619.00	5990	20240131	-66.11	1981	20241113	2.47	5990	-66.11	20240131	1981	2.47	20241113	5990	-66.11	20240131	1981	2.47	20241113	4.00	N	347770	500	115 억	110170	N	N	N	N
105	20241113	090759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2080	10	2	0.48	17407080	8371	8.65	2070	2080	2060	2690	1450	2070	2079.45	0.48	-7821	2238	2153	2075	1990	1912	2115	1952	115	620	500	1400	5	1	22857042	475	17.19	0.79	12	0.04	121.00	2619.00	5990	20240131	-65.28	1997	20241112	4.16	5990	-65.28	20240131	1997	4.16	20241112	5990	-65.28	20240131	1997	4.16	20241112	4.00	N	347770	500	115 억	110170	N	N	N	N
106	20241112	161048	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2070	-85	5	-3.94	198556099	96774	203.43	2140	2160	1997	2800	1510	2155	2051.73	0.51	-7396	2335	2245	2200	2110	2065	2222	2087	115	645	500	1460	5	1	22857042	473	17.11	0.79	12	0.42	121.00	2619.00	5990	20240131	-65.44	1997	20241112	3.66	5990	-65.44	20240131	1997	3.66	20241112	5990	-65.44	20240131	1997	3.66	20241112	4.02	N	347770	500	115 억	116982	N	N	N	N
107	20241112	151100	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2045	-110	5	-5.10	183750724	89595	188.34	2140	2160	1997	2800	1510	2155	2050.90	0.51	-5754	2335	2245	2200	2110	2065	2222	2087	115	645	500	1460	5	1	22857042	467	16.90	0.78	12	0.39	121.00	2619.00	5990	20240131	-65.86	1997	20241112	2.40	5990	-65.86	20240131	1997	2.40	20241112	5990	-65.86	20240131	1997	2.40	20241112	4.02	N	347770	500	115 억	116982	N	N	N	N
108	20241112	141104	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2025	-130	5	-6.03	124082730	60071	126.28	2140	2160	2020	2800	1510	2155	2065.60	0.51	-5694	2335	2245	2200	2110	2065	2222	2087	115	645	500	1460	5	1	22857042	463	16.74	0.77	12	0.26	121.00	2619.00	5990	20240131	-66.19	2020	20241112	0.25	5990	-66.19	20240131	2020	0.25	20241112	5990	-66.19	20240131	2020	0.25	20241112	4.02	N	347770	500	115 억	116982	N	N	N	N
109	20241112	131110	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2040	-115	5	-5.34	109473265	52880	111.16	2140	2160	2035	2800	1510	2155	2070.22	0.51	-4366	2335	2245	2200	2110	2065	2222	2087	115	645	500	1460	5	1	22857042	466	16.86	0.78	12	0.23	121.00	2619.00	5990	20240131	-65.94	2035	20241112	0.25	5990	-65.94	20240131	2035	0.25	20241112	5990	-65.94	20240131	2035	0.25	20241112	4.02	N	347770	500	115 억	116982	N	N	N	N
110	20241112	121101	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2055	-100	5	-4.64	81333550	39147	82.29	2140	2160	2050	2800	1510	2155	2077.64	0.51	-3717	2335	2245	2200	2110	2065	2222	2087	115	645	500	1460	5	1	22857042	470	16.98	0.78	12	0.17	121.00	2619.00	5990	20240131	-65.69	2050	20241112	0.24	5990	-65.69	20240131	2050	0.24	20241112	5990	-65.69	20240131	2050	0.24	20241112	4.02	N	347770	500	115 억	116982	N	N	N	N
111	20241112	111055	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2085	-70	5	-3.25	72375655	34813	73.18	2140	2160	2050	2800	1510	2155	2078.98	0.51	-2559	2335	2245	2200	2110	2065	2222	2087	115	645	500	1460	5	1	22857042	477	17.23	0.80	12	0.15	121.00	2619.00	5990	20240131	-65.19	2050	20241112	1.71	5990	-65.19	20240131	2050	1.71	20241112	5990	-65.19	20240131	2050	1.71	20241112	4.02	N	347770	500	115 억	116982	N	N	N	N
112	20241112	101054	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2100	-55	5	-2.55	56380730	27094	56.95	2140	2160	2050	2800	1510	2155	2080.93	0.51	-4212	2335	2245	2200	2110	2065	2222	2087	115	645	500	1460	5	1	22857042	480	17.36	0.80	12	0.12	121.00	2619.00	5990	20240131	-64.94	2050	20241112	2.44	5990	-64.94	20240131	2050	2.44	20241112	5990	-64.94	20240131	2050	2.44	20241112	4.02	N	347770	500	115 억	116982	N	N	N	N
113	20241112	091054	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	2090	-65	5	-3.02	15793535	7484	15.73	2140	2160	2060	2800	1510	2155	2110.31	0.51	-3617	2335	2245	2200	2110	2065	2222	2087	115	645	500	1460	5	1	22857042	478	17.27	0.80	12	0.03	121.00	2619.00	5990	20240131	-65.11	2060	20241112	1.46	5990	-65.11	20240131	2060	1.46	20241112	5990	-65.11	20240131	2060	1.46	20241112	4.02	N	347770	500	115 억	116982	N	N	N	N
114	20241111	161044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2155	-135	5	-5.90	104271135	47524	249.47	2290	2290	2155	2975	1605	2290	2194.12	0.55	-8170	2393	2341	2283	2231	2173	2367	2257	115	685	500	1550	5	1	22857042	493	17.81	0.82	12	0.21	121.00	2619.00	5990	20240131	-64.02	2140	20240805	0.70	5990	-64.02	20240131	2140	0.70	20240805	5990	-64.02	20240131	2140	0.70	20240805	4.02	N	347770	500	115 억	125067	N	N	N	N
115	20241111	151117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2190	-100	5	-4.37	92075515	41865	219.76	2290	2290	2155	2975	1605	2290	2199.34	0.55	-8140	2393	2341	2283	2231	2173	2367	2257	115	685	500	1550	5	1	22857042	501	18.10	0.84	12	0.18	121.00	2619.00	5990	20240131	-63.44	2140	20240805	2.34	5990	-63.44	20240131	2140	2.34	20240805	5990	-63.44	20240131	2140	2.34	20240805	4.02	N	347770	500	115 억	125067	N	N	N	N
116	20241111	141101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2170	-120	5	-5.24	78712435	35716	187.49	2290	2290	2155	2975	1605	2290	2203.84	0.55	-7009	2393	2341	2283	2231	2173	2367	2257	115	685	500	1550	5	1	22857042	496	17.93	0.83	12	0.16	121.00	2619.00	5990	20240131	-63.77	2140	20240805	1.40	5990	-63.77	20240131	2140	1.40	20240805	5990	-63.77	20240131	2140	1.40	20240805	4.02	N	347770	500	115 억	125067	N	N	N	N
117	20241111	131101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2180	-110	5	-4.80	69426045	31436	165.02	2290	2290	2165	2975	1605	2290	2208.49	0.55	-6750	2393	2341	2283	2231	2173	2367	2257	115	685	500	1550	5	1	22857042	498	18.02	0.83	12	0.14	121.00	2619.00	5990	20240131	-63.61	2140	20240805	1.87	5990	-63.61	20240131	2140	1.87	20240805	5990	-63.61	20240131	2140	1.87	20240805	4.02	N	347770	500	115 억	125067	N	N	N	N
118	20241111	121055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2185	-105	5	-4.59	50768565	22877	120.09	2290	2290	2185	2975	1605	2290	2219.20	0.55	-6202	2393	2341	2283	2231	2173	2367	2257	115	685	500	1550	5	1	22857042	499	18.06	0.83	12	0.10	121.00	2619.00	5990	20240131	-63.52	2140	20240805	2.10	5990	-63.52	20240131	2140	2.10	20240805	5990	-63.52	20240131	2140	2.10	20240805	4.02	N	347770	500	115 억	125067	N	N	N	N
119	20241111	111053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2220	-70	5	-3.06	36319990	16298	85.55	2290	2290	2205	2975	1605	2290	2228.49	0.55	-4455	2393	2341	2283	2231	2173	2367	2257	115	685	500	1550	5	1	22857042	507	18.35	0.85	12	0.07	121.00	2619.00	5990	20240131	-62.94	2140	20240805	3.74	5990	-62.94	20240131	2140	3.74	20240805	5990	-62.94	20240131	2140	3.74	20240805	4.02	N	347770	500	115 억	125067	N	N	N	N
120	20241111	101046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2240	-50	5	-2.18	22003670	9863	51.77	2290	2290	2210	2975	1605	2290	2230.93	0.55	-3922	2393	2341	2283	2231	2173	2367	2257	115	685	500	1550	5	1	22857042	512	18.51	0.86	12	0.04	121.00	2619.00	5990	20240131	-62.60	2140	20240805	4.67	5990	-62.60	20240131	2140	4.67	20240805	5990	-62.60	20240131	2140	4.67	20240805	4.02	N	347770	500	115 억	125067	N	N	N	N
121	20241111	091043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2280	-10	5	-0.44	295005	129	0.68	2290	2290	2260	2975	1605	2290	2286.86	0.55	-107	2393	2341	2283	2231	2173	2367	2257	115	685	500	1550	5	1	22857042	521	18.84	0.87	12	0.00	121.00	2619.00	5990	20240131	-61.94	2140	20240805	6.54	5990	-61.94	20240131	2140	6.54	20240805	5990	-61.94	20240131	2140	6.54	20240805	4.02	N	347770	500	115 억	125067	N	N	N	N
122	20241108	161038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2290	10	2	0.44	43237830	19050	380.47	2255	2335	2225	2960	1600	2280	2269.70	0.55	-1727	2356	2317	2266	2227	2176	2337	2247	115	680	500	1550	5	1	22857042	523	18.93	0.87	12	0.08	121.00	2619.00	5990	20240131	-61.77	2140	20240805	7.01	5990	-61.77	20240131	2140	7.01	20240805	5990	-61.77	20240131	2140	7.01	20240805	4.05	N	347770	500	115 억	126715	N	N	N	N
123	20241108	151048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2255	-25	5	-1.10	39011310	17191	343.34	2255	2335	2225	2960	1600	2280	2269.29	0.55	-1383	2356	2317	2266	2227	2176	2337	2247	115	680	500	1550	5	1	22857042	515	18.64	0.86	12	0.08	121.00	2619.00	5990	20240131	-62.35	2140	20240805	5.37	5990	-62.35	20240131	2140	5.37	20240805	5990	-62.35	20240131	2140	5.37	20240805	4.05	N	347770	500	115 억	126715	N	N	N	N
124	20241108	141045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2250	-30	5	-1.32	36173815	15929	318.13	2255	2335	2225	2960	1600	2280	2270.94	0.55	-1013	2356	2317	2266	2227	2176	2337	2247	115	680	500	1550	5	1	22857042	514	18.60	0.86	12	0.07	121.00	2619.00	5990	20240131	-62.44	2140	20240805	5.14	5990	-62.44	20240131	2140	5.14	20240805	5990	-62.44	20240131	2140	5.14	20240805	4.05	N	347770	500	115 억	126715	N	N	N	N
125	20241108	131047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2280	0	3	0.00	32639940	14361	286.82	2255	2335	2225	2960	1600	2280	2272.82	0.55	-1310	2356	2317	2266	2227	2176	2337	2247	115	680	500	1550	5	1	22857042	521	18.84	0.87	12	0.06	121.00	2619.00	5990	20240131	-61.94	2140	20240805	6.54	5990	-61.94	20240131	2140	6.54	20240805	5990	-61.94	20240131	2140	6.54	20240805	4.05	N	347770	500	115 억	126715	N	N	N	N
126	20241108	121046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2285	5	2	0.22	31809265	13998	279.57	2255	2335	2225	2960	1600	2280	2272.41	0.55	-1288	2356	2317	2266	2227	2176	2337	2247	115	680	500	1550	5	1	22857042	522	18.88	0.87	12	0.06	121.00	2619.00	5990	20240131	-61.85	2140	20240805	6.78	5990	-61.85	20240131	2140	6.78	20240805	5990	-61.85	20240131	2140	6.78	20240805	4.05	N	347770	500	115 억	126715	N	N	N	N
127	20241108	111045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2275	-5	5	-0.22	23664815	10401	207.73	2255	2335	2225	2960	1600	2280	2275.24	0.55	-786	2356	2317	2266	2227	2176	2337	2247	115	680	500	1550	5	1	22857042	520	18.80	0.87	12	0.05	121.00	2619.00	5990	20240131	-62.02	2140	20240805	6.31	5990	-62.02	20240131	2140	6.31	20240805	5990	-62.02	20240131	2140	6.31	20240805	4.05	N	347770	500	115 억	126715	N	N	N	N
128	20241108	101055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2280	0	3	0.00	14345180	6288	125.58	2255	2335	2225	2960	1600	2280	2281.36	0.55	-621	2356	2317	2266	2227	2176	2337	2247	115	680	500	1550	5	1	22857042	521	18.84	0.87	12	0.03	121.00	2619.00	5990	20240131	-61.94	2140	20240805	6.54	5990	-61.94	20240131	2140	6.54	20240805	5990	-61.94	20240131	2140	6.54	20240805	4.05	N	347770	500	115 억	126715	N	N	N	N
129	20241108	091041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2285	5	2	0.22	5783770	2524	50.41	2255	2335	2255	2960	1600	2280	2291.51	0.55	-96	2356	2317	2266	2227	2176	2337	2247	115	680	500	1550	5	1	22857042	522	18.88	0.87	12	0.01	121.00	2619.00	5990	20240131	-61.85	2140	20240805	6.78	5990	-61.85	20240131	2140	6.78	20240805	5990	-61.85	20240131	2140	6.78	20240805	4.05	N	347770	500	115 억	126715	N	N	N	N
130	20241107	161038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2280	20	2	0.88	11314010	5007	10.80	2235	2305	2215	2935	1585	2260	2259.64	0.56	-1005	2383	2321	2268	2206	2153	2295	2180	115	675	500	1530	5	1	22857042	521	18.84	0.87	12	0.02	121.00	2619.00	5990	20240131	-61.94	2140	20240805	6.54	5990	-61.94	20240131	2140	6.54	20240805	5990	-61.94	20240131	2140	6.54	20240805	4.10	N	347770	500	115 억	127770	N	N	N	N
131	20241107	151043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2285	25	2	1.11	10814515	4788	10.33	2235	2305	2215	2935	1585	2260	2258.67	0.56	-970	2383	2321	2268	2206	2153	2295	2180	115	675	500	1530	5	1	22857042	522	18.88	0.87	12	0.02	121.00	2619.00	5990	20240131	-61.85	2140	20240805	6.78	5990	-61.85	20240131	2140	6.78	20240805	5990	-61.85	20240131	2140	6.78	20240805	4.10	N	347770	500	115 억	127770	N	N	N	N
132	20241107	141048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2285	25	2	1.11	10663705	4722	10.18	2235	2305	2215	2935	1585	2260	2258.30	0.56	-1017	2383	2321	2268	2206	2153	2295	2180	115	675	500	1530	5	1	22857042	522	18.88	0.87	12	0.02	121.00	2619.00	5990	20240131	-61.85	2140	20240805	6.78	5990	-61.85	20240131	2140	6.78	20240805	5990	-61.85	20240131	2140	6.78	20240805	4.10	N	347770	500	115 억	127770	N	N	N	N
133	20241107	131048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2275	15	2	0.66	10225780	4530	9.77	2235	2305	2215	2935	1585	2260	2257.35	0.56	-850	2383	2321	2268	2206	2153	2295	2180	115	675	500	1530	5	1	22857042	520	18.80	0.87	12	0.02	121.00	2619.00	5990	20240131	-62.02	2140	20240805	6.31	5990	-62.02	20240131	2140	6.31	20240805	5990	-62.02	20240131	2140	6.31	20240805	4.10	N	347770	500	115 억	127770	N	N	N	N
134	20241107	121041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2250	-10	5	-0.44	5461185	2447	5.28	2235	2260	2215	2935	1585	2260	2231.79	0.56	-706	2383	2321	2268	2206	2153	2295	2180	115	675	500	1530	5	1	22857042	514	18.60	0.86	12	0.01	121.00	2619.00	5990	20240131	-62.44	2140	20240805	5.14	5990	-62.44	20240131	2140	5.14	20240805	5990	-62.44	20240131	2140	5.14	20240805	4.10	N	347770	500	115 억	127770	N	N	N	N
135	20241107	111037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2235	-25	5	-1.11	5177835	2321	5.01	2235	2260	2215	2935	1585	2260	2230.86	0.56	-707	2383	2321	2268	2206	2153	2295	2180	115	675	500	1530	5	1	22857042	511	18.47	0.85	12	0.01	121.00	2619.00	5990	20240131	-62.69	2140	20240805	4.44	5990	-62.69	20240131	2140	4.44	20240805	5990	-62.69	20240131	2140	4.44	20240805	4.10	N	347770	500	115 억	127770	N	N	N	N
136	20241107	101039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2260	0	3	0.00	5119515	2295	4.95	2235	2260	2215	2935	1585	2260	2230.73	0.56	-696	2383	2321	2268	2206	2153	2295	2180	115	675	500	1530	5	1	22857042	517	18.68	0.86	12	0.01	121.00	2619.00	5990	20240131	-62.27	2140	20240805	5.61	5990	-62.27	20240131	2140	5.61	20240805	5990	-62.27	20240131	2140	5.61	20240805	4.10	N	347770	500	115 억	127770	N	N	N	N
137	20241107	091043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2245	-15	5	-0.66	501225	222	0.48	2235	2260	2235	2935	1585	2260	2257.77	0.56	-197	2383	2321	2268	2206	2153	2295	2180	115	675	500	1530	5	1	22857042	513	18.55	0.86	12	0.00	121.00	2619.00	5990	20240131	-62.52	2140	20240805	4.91	5990	-62.52	20240131	2140	4.91	20240805	5990	-62.52	20240131	2140	4.91	20240805	4.10	N	347770	500	115 억	127770	N	N	N	N
138	20241106	161051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2260	-20	5	-0.88	105466720	46361	69.71	2280	2330	2215	2960	1600	2280	2274.90	0.58	-5622	2390	2335	2285	2230	2180	2310	2205	115	680	500	1550	5	1	22857042	517	18.68	0.86	12	0.20	121.00	2619.00	5990	20240131	-62.27	2140	20240805	5.61	5990	-62.27	20240131	2140	5.61	20240805	5990	-62.27	20240131	2140	5.61	20240805	4.10	N	347770	500	115 억	133368	N	N	N	N
139	20241106	151122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2255	-25	5	-1.10	101398055	44548	66.98	2280	2330	2215	2960	1600	2280	2276.15	0.58	-5278	2390	2335	2285	2230	2180	2310	2205	115	680	500	1550	5	1	22857042	515	18.64	0.86	12	0.19	121.00	2619.00	5990	20240131	-62.35	2140	20240805	5.37	5990	-62.35	20240131	2140	5.37	20240805	5990	-62.35	20240131	2140	5.37	20240805	4.10	N	347770	500	115 억	133368	N	N	N	N
140	20241106	141111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2260	-20	5	-0.88	97118345	42636	64.11	2280	2330	2215	2960	1600	2280	2277.85	0.58	-4625	2390	2335	2285	2230	2180	2310	2205	115	680	500	1550	5	1	22857042	517	18.68	0.86	12	0.19	121.00	2619.00	5990	20240131	-62.27	2140	20240805	5.61	5990	-62.27	20240131	2140	5.61	20240805	5990	-62.27	20240131	2140	5.61	20240805	4.10	N	347770	500	115 억	133368	N	N	N	N
141	20241106	131121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2255	-25	5	-1.10	73147100	31982	48.09	2280	2330	2240	2960	1600	2280	2287.13	0.58	-3516	2390	2335	2285	2230	2180	2310	2205	115	680	500	1550	5	1	22857042	515	18.64	0.86	12	0.14	121.00	2619.00	5990	20240131	-62.35	2140	20240805	5.37	5990	-62.35	20240131	2140	5.37	20240805	5990	-62.35	20240131	2140	5.37	20240805	4.10	N	347770	500	115 억	133368	N	N	N	N
142	20241106	121047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2280	0	3	0.00	70455560	30789	46.29	2280	2330	2240	2960	1600	2280	2288.34	0.58	-3607	2390	2335	2285	2230	2180	2310	2205	115	680	500	1550	5	1	22857042	521	18.84	0.87	12	0.13	121.00	2619.00	5990	20240131	-61.94	2140	20240805	6.54	5990	-61.94	20240131	2140	6.54	20240805	5990	-61.94	20240131	2140	6.54	20240805	4.10	N	347770	500	115 억	133368	N	N	N	N
143	20241106	111053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2300	20	2	0.88	62184630	27148	40.82	2280	2330	2240	2960	1600	2280	2290.58	0.58	-3605	2390	2335	2285	2230	2180	2310	2205	115	680	500	1550	5	1	22857042	526	19.01	0.88	12	0.12	121.00	2619.00	5990	20240131	-61.60	2140	20240805	7.48	5990	-61.60	20240131	2140	7.48	20240805	5990	-61.60	20240131	2140	7.48	20240805	4.10	N	347770	500	115 억	133368	N	N	N	N
144	20241106	101058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2320	40	2	1.75	41919310	18374	27.63	2280	2330	2240	2960	1600	2280	2281.45	0.58	-2212	2390	2335	2285	2230	2180	2310	2205	115	680	500	1550	5	1	22857042	530	19.17	0.89	12	0.08	121.00	2619.00	5990	20240131	-61.27	2140	20240805	8.41	5990	-61.27	20240131	2140	8.41	20240805	5990	-61.27	20240131	2140	8.41	20240805	4.10	N	347770	500	115 억	133368	N	N	N	N
145	20241106	091051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2275	-5	5	-0.22	15265555	6753	10.15	2280	2285	2240	2960	1600	2280	2260.56	0.58	472	2390	2335	2285	2230	2180	2310	2205	115	680	500	1550	5	1	22857042	520	18.80	0.87	12	0.03	121.00	2619.00	5990	20240131	-62.02	2140	20240805	6.31	5990	-62.02	20240131	2140	6.31	20240805	5990	-62.02	20240131	2140	6.31	20240805	4.10	N	347770	500	115 억	133368	N	N	N	N
146	20241105	161018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2280	-60	5	-2.56	150811400	66509	129.60	2335	2340	2235	3040	1640	2340	2267.53	0.55	7680	2456	2397	2321	2262	2186	2427	2292	115	700	500	1590	5	1	22857042	521	18.84	0.87	12	0.29	121.00	2619.00	5990	20240131	-61.94	2140	20240805	6.54	5990	-61.94	20240131	2140	6.54	20240805	5990	-61.94	20240131	2140	6.54	20240805	4.11	N	347770	500	115 억	125766	N	N	N	N
147	20241105	151042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2285	-55	5	-2.35	144417965	63703	124.13	2335	2340	2235	3040	1640	2340	2267.05	0.55	8160	2456	2397	2321	2262	2186	2427	2292	115	700	500	1590	5	1	22857042	522	18.88	0.87	12	0.28	121.00	2619.00	5990	20240131	-61.85	2140	20240805	6.78	5990	-61.85	20240131	2140	6.78	20240805	5990	-61.85	20240131	2140	6.78	20240805	4.11	N	347770	500	115 억	125766	N	N	N	N
148	20241105	141035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2275	-65	5	-2.78	129371540	57048	111.16	2335	2340	2235	3040	1640	2340	2267.77	0.55	9162	2456	2397	2321	2262	2186	2427	2292	115	700	500	1590	5	1	22857042	520	18.80	0.87	12	0.25	121.00	2619.00	5990	20240131	-62.02	2140	20240805	6.31	5990	-62.02	20240131	2140	6.31	20240805	5990	-62.02	20240131	2140	6.31	20240805	4.11	N	347770	500	115 억	125766	N	N	N	N
149	20241105	131044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2295	-45	5	-1.92	124080510	54719	106.63	2335	2340	2235	3040	1640	2340	2267.59	0.55	9674	2456	2397	2321	2262	2186	2427	2292	115	700	500	1590	5	1	22857042	525	18.97	0.88	12	0.24	121.00	2619.00	5990	20240131	-61.69	2140	20240805	7.24	5990	-61.69	20240131	2140	7.24	20240805	5990	-61.69	20240131	2140	7.24	20240805	4.11	N	347770	500	115 억	125766	N	N	N	N
150	20241105	121033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2290	-50	5	-2.14	122441730	54001	105.23	2335	2340	2235	3040	1640	2340	2267.40	0.55	9346	2456	2397	2321	2262	2186	2427	2292	115	700	500	1590	5	1	22857042	523	18.93	0.87	12	0.24	121.00	2619.00	5990	20240131	-61.77	2140	20240805	7.01	5990	-61.77	20240131	2140	7.01	20240805	5990	-61.77	20240131	2140	7.01	20240805	4.11	N	347770	500	115 억	125766	N	N	N	N
151	20241105	111020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2265	-75	5	-3.21	118346330	52204	101.72	2335	2340	2235	3040	1640	2340	2267.00	0.55	9860	2456	2397	2321	2262	2186	2427	2292	115	700	500	1590	5	1	22857042	518	18.72	0.86	12	0.23	121.00	2619.00	5990	20240131	-62.19	2140	20240805	5.84	5990	-62.19	20240131	2140	5.84	20240805	5990	-62.19	20240131	2140	5.84	20240805	4.11	N	347770	500	115 억	125766	N	N	N	N
152	20241105	101030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2265	-75	5	-3.21	99818955	43989	85.72	2335	2340	2240	3040	1640	2340	2269.18	0.55	9804	2456	2397	2321	2262	2186	2427	2292	115	700	500	1590	5	1	22857042	518	18.72	0.86	12	0.19	121.00	2619.00	5990	20240131	-62.19	2140	20240805	5.84	5990	-62.19	20240131	2140	5.84	20240805	5990	-62.19	20240131	2140	5.84	20240805	4.11	N	347770	500	115 억	125766	N	N	N	N
153	20241105	091025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2340	0	3	0.00	70045	30	0.06	2335	2340	2330	3040	1640	2340	2334.83	0.55	-20	2456	2397	2321	2262	2186	2427	2292	115	700	500	1590	5	1	22857042	535	19.34	0.89	12	0.00	121.00	2619.00	5990	20240131	-60.93	2140	20240805	9.35	5990	-60.93	20240131	2140	9.35	20240805	5990	-60.93	20240131	2140	9.35	20240805	4.11	N	347770	500	115 억	125766	N	N	N	N
154	20241104	161019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2340	55	2	2.41	119188520	51319	259.61	2280	2380	2245	2970	1600	2285	2322.45	0.52	7741	2355	2320	2270	2235	2185	2337	2252	115	685	500	1550	5	1	22857042	535	19.34	0.89	12	0.22	121.00	2619.00	5990	20240131	-60.93	2140	20240805	9.35	5990	-60.93	20240131	2140	9.35	20240805	5990	-60.93	20240131	2140	9.35	20240805	4.09	N	347770	500	115 억	118208	N	N	N	N
155	20241104	151037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2325	40	2	1.75	110643295	47656	241.08	2280	2380	2245	2970	1600	2285	2321.71	0.52	7726	2355	2320	2270	2235	2185	2337	2252	115	685	500	1550	5	1	22857042	531	19.21	0.89	12	0.21	121.00	2619.00	5990	20240131	-61.19	2140	20240805	8.64	5990	-61.19	20240131	2140	8.64	20240805	5990	-61.19	20240131	2140	8.64	20240805	4.09	N	347770	500	115 억	118208	N	N	N	N
156	20241104	141020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2325	40	2	1.75	103119235	44422	224.72	2280	2380	2245	2970	1600	2285	2321.36	0.52	5645	2355	2320	2270	2235	2185	2337	2252	115	685	500	1550	5	1	22857042	531	19.21	0.89	12	0.19	121.00	2619.00	5990	20240131	-61.19	2140	20240805	8.64	5990	-61.19	20240131	2140	8.64	20240805	5990	-61.19	20240131	2140	8.64	20240805	4.09	N	347770	500	115 억	118208	N	N	N	N
157	20241104	130946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2320	35	2	1.53	99515755	42864	216.84	2280	2380	2245	2970	1600	2285	2321.66	0.52	5566	2355	2320	2270	2235	2185	2337	2252	115	685	500	1550	5	1	22857042	530	19.17	0.89	12	0.19	121.00	2619.00	5990	20240131	-61.27	2140	20240805	8.41	5990	-61.27	20240131	2140	8.41	20240805	5990	-61.27	20240131	2140	8.41	20240805	4.09	N	347770	500	115 억	118208	N	N	N	N
158	20241104	121004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2325	40	2	1.75	86043970	37054	187.44	2280	2380	2245	2970	1600	2285	2322.12	0.52	2599	2355	2320	2270	2235	2185	2337	2252	115	685	500	1550	5	1	22857042	531	19.21	0.89	12	0.16	121.00	2619.00	5990	20240131	-61.19	2140	20240805	8.64	5990	-61.19	20240131	2140	8.64	20240805	5990	-61.19	20240131	2140	8.64	20240805	4.09	N	347770	500	115 억	118208	N	N	N	N
159	20241104	110958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2350	65	2	2.84	61385500	26368	133.39	2280	2380	2245	2970	1600	2285	2328.03	0.52	2000	2355	2320	2270	2235	2185	2337	2252	115	685	500	1550	5	1	22857042	537	19.42	0.90	12	0.12	121.00	2619.00	5990	20240131	-60.77	2140	20240805	9.81	5990	-60.77	20240131	2140	9.81	20240805	5990	-60.77	20240131	2140	9.81	20240805	4.09	N	347770	500	115 억	118208	N	N	N	N
160	20241104	100947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2340	55	2	2.41	35067450	15152	76.65	2280	2350	2245	2970	1600	2285	2314.38	0.52	-609	2355	2320	2270	2235	2185	2337	2252	115	685	500	1550	5	1	22857042	535	19.34	0.89	12	0.07	121.00	2619.00	5990	20240131	-60.93	2140	20240805	9.35	5990	-60.93	20240131	2140	9.35	20240805	5990	-60.93	20240131	2140	9.35	20240805	4.09	N	347770	500	115 억	118208	N	N	N	N
161	20241104	091006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2305	20	2	0.88	3744230	1628	8.24	2280	2305	2280	2970	1600	2285	2299.90	0.52	-1480	2355	2320	2270	2235	2185	2337	2252	115	685	500	1550	5	1	22857042	527	19.05	0.88	12	0.01	121.00	2619.00	5990	20240131	-61.52	2140	20240805	7.71	5990	-61.52	20240131	2140	7.71	20240805	5990	-61.52	20240131	2140	7.71	20240805	4.09	N	347770	500	115 억	118208	N	N	N	N
162	20241101	160927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2285	0	3	0.00	44550360	19538	89.02	2220	2305	2220	2970	1600	2285	2280.19	0.52	-1664	2351	2317	2261	2227	2171	2335	2245	115	685	500	1550	5	1	22857042	522	18.88	0.87	12	0.09	121.00	2619.00	5990	20240131	-61.85	2140	20240805	6.78	5990	-61.85	20240131	2140	6.78	20240805	5990	-61.85	20240131	2140	6.78	20240805	4.08	N	347770	500	115 억	119856	N	N	N	N
163	20241101	150946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2260	-25	5	-1.09	40130445	17592	80.15	2220	2305	2220	2970	1600	2285	2281.18	0.52	-1098	2351	2317	2261	2227	2171	2335	2245	115	685	500	1550	5	1	22857042	517	18.68	0.86	12	0.08	121.00	2619.00	5990	20240131	-62.27	2140	20240805	5.61	5990	-62.27	20240131	2140	5.61	20240805	5990	-62.27	20240131	2140	5.61	20240805	4.08	N	347770	500	115 억	119856	N	N	N	N
164	20241101	140906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2265	-20	5	-0.88	34500985	15117	68.87	2220	2305	2220	2970	1600	2285	2282.26	0.52	-1102	2351	2317	2261	2227	2171	2335	2245	115	685	500	1550	5	1	22857042	518	18.72	0.86	12	0.07	121.00	2619.00	5990	20240131	-62.19	2140	20240805	5.84	5990	-62.19	20240131	2140	5.84	20240805	5990	-62.19	20240131	2140	5.84	20240805	4.08	N	347770	500	115 억	119856	N	N	N	N
165	20241101	131119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2300	15	2	0.66	34090250	14936	68.05	2220	2305	2220	2970	1600	2285	2282.42	0.52	-1172	2351	2317	2261	2227	2171	2335	2245	115	685	500	1550	5	1	22857042	526	19.01	0.88	12	0.07	121.00	2619.00	5990	20240131	-61.60	2140	20240805	7.48	5990	-61.60	20240131	2140	7.48	20240805	5990	-61.60	20240131	2140	7.48	20240805	4.08	N	347770	500	115 억	119856	N	N	N	N
166	20241101	121119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2290	5	2	0.22	22912790	10044	45.76	2220	2305	2220	2970	1600	2285	2281.24	0.52	-1186	2351	2317	2261	2227	2171	2335	2245	115	685	500	1550	5	1	22857042	523	18.93	0.87	12	0.04	121.00	2619.00	5990	20240131	-61.77	2140	20240805	7.01	5990	-61.77	20240131	2140	7.01	20240805	5990	-61.77	20240131	2140	7.01	20240805	4.08	N	347770	500	115 억	119856	N	N	N	N
167	20241101	111116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2295	10	2	0.44	19297145	8463	38.56	2220	2305	2220	2970	1600	2285	2280.18	0.52	-809	2351	2317	2261	2227	2171	2335	2245	115	685	500	1550	5	1	22857042	525	18.97	0.88	12	0.04	121.00	2619.00	5990	20240131	-61.69	2140	20240805	7.24	5990	-61.69	20240131	2140	7.24	20240805	5990	-61.69	20240131	2140	7.24	20240805	4.08	N	347770	500	115 억	119856	N	N	N	N
168	20241101	101118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2305	20	2	0.88	14836975	6512	29.67	2220	2305	2220	2970	1600	2285	2278.41	0.52	-573	2351	2317	2261	2227	2171	2335	2245	115	685	500	1550	5	1	22857042	527	19.05	0.88	12	0.03	121.00	2619.00	5990	20240131	-61.52	2140	20240805	7.71	5990	-61.52	20240131	2140	7.71	20240805	5990	-61.52	20240131	2140	7.71	20240805	4.08	N	347770	500	115 억	119856	N	N	N	N
169	20241101	091114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2250	-35	5	-1.53	1830810	824	3.75	2220	2250	2220	2970	1600	2285	2221.86	0.52	345	2351	2317	2261	2227	2171	2335	2245	115	685	500	1550	5	1	22857042	514	18.60	0.86	12	0.00	121.00	2619.00	5990	20240131	-62.44	2140	20240805	5.14	5990	-62.44	20240131	2140	5.14	20240805	5990	-62.44	20240131	2140	5.14	20240805	4.08	N	347770	500	115 억	119856	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History