KissMeData/106240/price/prices-20241101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

69 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	160833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	885	-18	5	-1.99	27476145	30761	53.28	889	903	884	1173	633	903	893.42	0.06	-3408	934	918	889	873	844	904	859	80	270	500	630	1	1	15923057	141	-3.78	0.15	12	0.19	-234.00	5737.00	1829	20240102	-51.61	860	20241128	2.91	1829	-51.61	20240102	860	2.91	20241128	1829	-51.61	20240102	860	2.91	20241128	0.42	N	106240	500	79 억	8843	N	N	N	N
3	20241129	150852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	885	-18	5	-1.99	24298853	27171	47.06	889	903	884	1173	633	903	894.29	0.06	-2267	934	918	889	873	844	904	859	80	270	500	630	1	1	15923057	141	-3.78	0.15	12	0.17	-234.00	5737.00	1829	20240102	-51.61	860	20241128	2.91	1829	-51.61	20240102	860	2.91	20241128	1829	-51.61	20240102	860	2.91	20241128	0.42	N	106240	500	79 억	8843	N	N	N	N
4	20241129	140855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	901	-2	5	-0.22	15536953	17306	29.97	889	903	887	1173	633	903	897.78	0.06	-3398	934	918	889	873	844	904	859	80	270	500	630	1	1	15923057	143	-3.85	0.16	12	0.11	-234.00	5737.00	1829	20240102	-50.74	860	20241128	4.77	1829	-50.74	20240102	860	4.77	20241128	1829	-50.74	20240102	860	4.77	20241128	0.42	N	106240	500	79 억	8843	N	N	N	N
5	20241129	130852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	901	-2	5	-0.22	15354951	17104	29.62	889	903	887	1173	633	903	897.74	0.06	-3196	934	918	889	873	844	904	859	80	270	500	630	1	1	15923057	143	-3.85	0.16	12	0.11	-234.00	5737.00	1829	20240102	-50.74	860	20241128	4.77	1829	-50.74	20240102	860	4.77	20241128	1829	-50.74	20240102	860	4.77	20241128	0.42	N	106240	500	79 억	8843	N	N	N	N
6	20241129	120854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	891	-12	5	-1.33	9941775	11101	19.23	889	901	887	1173	633	903	895.57	0.06	-2016	934	918	889	873	844	904	859	80	270	500	630	1	1	15923057	142	-3.81	0.16	12	0.07	-234.00	5737.00	1829	20240102	-51.28	860	20241128	3.60	1829	-51.28	20240102	860	3.60	20241128	1829	-51.28	20240102	860	3.60	20241128	0.42	N	106240	500	79 억	8843	N	N	N	N
7	20241129	110855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	890	-13	5	-1.44	5260792	5884	10.19	889	901	887	1173	633	903	894.08	0.06	-1269	934	918	889	873	844	904	859	80	270	500	630	1	1	15923057	142	-3.80	0.16	12	0.04	-234.00	5737.00	1829	20240102	-51.34	860	20241128	3.49	1829	-51.34	20240102	860	3.49	20241128	1829	-51.34	20240102	860	3.49	20241128	0.42	N	106240	500	79 억	8843	N	N	N	N
8	20241129	100849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	887	-16	5	-1.77	4113908	4598	7.96	889	901	887	1173	633	903	894.72	0.06	-768	934	918	889	873	844	904	859	80	270	500	630	1	1	15923057	141	-3.79	0.15	12	0.03	-234.00	5737.00	1829	20240102	-51.50	860	20241128	3.14	1829	-51.50	20240102	860	3.14	20241128	1829	-51.50	20240102	860	3.14	20241128	0.42	N	106240	500	79 억	8843	N	N	N	N
9	20241129	090853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	899	-4	5	-0.44	2561849	2860	4.95	889	901	889	1173	633	903	895.75	0.06	-649	934	918	889	873	844	904	859	80	270	500	630	1	1	15923057	143	-3.84	0.16	12	0.02	-234.00	5737.00	1829	20240102	-50.85	860	20241128	4.53	1829	-50.85	20240102	860	4.53	20241128	1829	-50.85	20240102	860	4.53	20241128	0.42	N	106240	500	79 억	8843	N	N	N	N
10	20241128	160840	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	903	-2	5	-0.22	51520051	57737	180.29	905	905	860	1176	634	905	892.32	0.09	-4812	946	925	914	893	882	920	888	80	271	500	630	1	1	15923057	144	-3.86	0.16	12	0.36	-234.00	5737.00	1829	20240102	-50.63	860	20241128	5.00	1829	-50.63	20240102	860	5.00	20241128	1829	-50.63	20240102	860	5.00	20241128	0.42	N	106240	500	79 억	13722	N	N	N	N
11	20241128	150858	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	901	-4	5	-0.44	50043648	56102	175.18	905	905	860	1176	634	905	892.01	0.09	-3852	946	925	914	893	882	920	888	80	271	500	630	1	1	15923057	143	-3.85	0.16	12	0.35	-234.00	5737.00	1829	20240102	-50.74	860	20241128	4.77	1829	-50.74	20240102	860	4.77	20241128	1829	-50.74	20240102	860	4.77	20241128	0.42	N	106240	500	79 억	13722	N	N	N	N
12	20241128	140854	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	893	-12	5	-1.33	46784288	52444	163.76	905	905	860	1176	634	905	892.08	0.09	-3819	946	925	914	893	882	920	888	80	271	500	630	1	1	15923057	142	-3.82	0.16	12	0.33	-234.00	5737.00	1829	20240102	-51.18	860	20241128	3.84	1829	-51.18	20240102	860	3.84	20241128	1829	-51.18	20240102	860	3.84	20241128	0.42	N	106240	500	79 억	13722	N	N	N	N
13	20241128	130853	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	892	-13	5	-1.44	45388803	50880	158.88	905	905	860	1176	634	905	892.08	0.09	-2597	946	925	914	893	882	920	888	80	271	500	630	1	1	15923057	142	-3.81	0.16	12	0.32	-234.00	5737.00	1829	20240102	-51.23	860	20241128	3.72	1829	-51.23	20240102	860	3.72	20241128	1829	-51.23	20240102	860	3.72	20241128	0.42	N	106240	500	79 억	13722	N	N	N	N
14	20241128	120857	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	894	-11	5	-1.22	40911212	45846	143.16	905	905	860	1176	634	905	892.36	0.09	-2585	946	925	914	893	882	920	888	80	271	500	630	1	1	15923057	142	-3.82	0.16	12	0.29	-234.00	5737.00	1829	20240102	-51.12	860	20241128	3.95	1829	-51.12	20240102	860	3.95	20241128	1829	-51.12	20240102	860	3.95	20241128	0.42	N	106240	500	79 억	13722	N	N	N	N
15	20241128	110859	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	900	-5	5	-0.55	35053597	39337	122.83	905	905	860	1176	634	905	891.11	0.09	-2725	946	925	914	893	882	920	888	80	271	500	630	1	1	15923057	143	-3.85	0.16	12	0.25	-234.00	5737.00	1829	20240102	-50.79	860	20241128	4.65	1829	-50.79	20240102	860	4.65	20241128	1829	-50.79	20240102	860	4.65	20241128	0.42	N	106240	500	79 억	13722	N	N	N	N
16	20241128	100856	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	880	-25	5	-2.76	15373039	17311	54.05	905	905	860	1176	634	905	888.05	0.09	718	946	925	914	893	882	920	888	80	271	500	630	1	1	15923057	140	-3.76	0.15	12	0.11	-234.00	5737.00	1829	20240102	-51.89	860	20241128	2.33	1829	-51.89	20240102	860	2.33	20241128	1829	-51.89	20240102	860	2.33	20241128	0.42	N	106240	500	79 억	13722	N	N	N	N
17	20241128	090853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	904	-1	5	-0.11	3034216	3353	10.47	905	905	902	1176	634	905	904.93	0.09	-142	946	925	914	893	882	920	888	80	271	500	630	1	1	15923057	144	-3.86	0.16	12	0.02	-234.00	5737.00	1829	20240102	-50.57	887	20241115	1.92	1829	-50.57	20240102	887	1.92	20241115	1829	-50.57	20240102	887	1.92	20241115	0.42	N	106240	500	79 억	13722	N	N	N	N
18	20241127	160833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	905	-7	5	-0.77	29245204	31861	142.58	912	935	903	1185	639	912	917.92	0.11	-4059	928	919	913	904	898	917	902	80	273	500	630	1	1	15923057	144	-3.87	0.16	12	0.20	-234.00	5737.00	1829	20240102	-50.52	887	20241115	2.03	1829	-50.52	20240102	887	2.03	20241115	1829	-50.52	20240102	887	2.03	20241115	0.42	N	106240	500	79 억	17782	N	N	N	N
19	20241127	150849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	905	-7	5	-0.77	26760130	29115	130.29	912	935	903	1185	639	912	919.12	0.11	-3842	928	919	913	904	898	917	902	80	273	500	630	1	1	15923057	144	-3.87	0.16	12	0.18	-234.00	5737.00	1829	20240102	-50.52	887	20241115	2.03	1829	-50.52	20240102	887	2.03	20241115	1829	-50.52	20240102	887	2.03	20241115	0.42	N	106240	500	79 억	17782	N	N	N	N
20	20241127	140847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	909	-3	5	-0.33	25728851	27975	125.19	912	935	907	1185	639	912	919.71	0.11	-3081	928	919	913	904	898	917	902	80	273	500	630	1	1	15923057	145	-3.88	0.16	12	0.18	-234.00	5737.00	1829	20240102	-50.30	887	20241115	2.48	1829	-50.30	20240102	887	2.48	20241115	1829	-50.30	20240102	887	2.48	20241115	0.42	N	106240	500	79 억	17782	N	N	N	N
21	20241127	130842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	911	-1	5	-0.11	24121800	26208	117.28	912	935	910	1185	639	912	920.40	0.11	-1670	928	919	913	904	898	917	902	80	273	500	630	1	1	15923057	145	-3.89	0.16	12	0.16	-234.00	5737.00	1829	20240102	-50.19	887	20241115	2.71	1829	-50.19	20240102	887	2.71	20241115	1829	-50.19	20240102	887	2.71	20241115	0.42	N	106240	500	79 억	17782	N	N	N	N
22	20241127	120850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	912	0	3	0.00	24033361	26111	116.85	912	935	910	1185	639	912	920.43	0.11	-1688	928	919	913	904	898	917	902	80	273	500	630	1	1	15923057	145	-3.90	0.16	12	0.16	-234.00	5737.00	1829	20240102	-50.14	887	20241115	2.82	1829	-50.14	20240102	887	2.82	20241115	1829	-50.14	20240102	887	2.82	20241115	0.42	N	106240	500	79 억	17782	N	N	N	N
23	20241127	110847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	934	22	2	2.41	16935953	18400	82.34	912	935	911	1185	639	912	920.43	0.11	-1932	928	919	913	904	898	917	902	80	273	500	630	1	1	15923057	149	-3.99	0.16	12	0.12	-234.00	5737.00	1829	20240102	-48.93	887	20241115	5.30	1829	-48.93	20240102	887	5.30	20241115	1829	-48.93	20240102	887	5.30	20241115	0.42	N	106240	500	79 억	17782	N	N	N	N
24	20241127	100848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	926	14	2	1.54	14006707	15242	68.21	912	935	911	1185	639	912	918.95	0.11	-1479	928	919	913	904	898	917	902	80	273	500	630	1	1	15923057	147	-3.96	0.16	12	0.10	-234.00	5737.00	1829	20240102	-49.37	887	20241115	4.40	1829	-49.37	20240102	887	4.40	20241115	1829	-49.37	20240102	887	4.40	20241115	0.42	N	106240	500	79 억	17782	N	N	N	N
25	20241127	090846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	912	0	3	0.00	7563901	8294	37.12	912	912	911	1185	639	912	911.97	0.11	-227	928	919	913	904	898	917	902	80	273	500	630	1	1	15923057	145	-3.90	0.16	12	0.05	-234.00	5737.00	1829	20240102	-50.14	887	20241115	2.82	1829	-50.14	20240102	887	2.82	20241115	1829	-50.14	20240102	887	2.82	20241115	0.42	N	106240	500	79 억	17782	N	N	N	N
26	20241126	160835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	912	-2	5	-0.22	20383136	22311	53.84	914	922	907	1188	640	914	913.59	0.14	-3952	926	920	913	907	900	916	903	80	274	500	630	1	1	15923057	145	-3.90	0.16	12	0.14	-234.00	5737.00	1829	20240102	-50.14	887	20241115	2.82	1829	-50.14	20240102	887	2.82	20241115	1829	-50.14	20240102	887	2.82	20241115	0.42	N	106240	500	79 억	21767	N	N	N	N
27	20241126	150842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	914	0	3	0.00	19958852	21846	52.72	914	922	907	1188	640	914	913.62	0.14	-3833	926	920	913	907	900	916	903	80	274	500	630	1	1	15923057	146	-3.91	0.16	12	0.14	-234.00	5737.00	1829	20240102	-50.03	887	20241115	3.04	1829	-50.03	20240102	887	3.04	20241115	1829	-50.03	20240102	887	3.04	20241115	0.42	N	106240	500	79 억	21767	N	N	N	N
28	20241126	140842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	909	-5	5	-0.55	12800891	14037	33.88	914	922	907	1188	640	914	911.94	0.14	-3410	926	920	913	907	900	916	903	80	274	500	630	1	1	15923057	145	-3.88	0.16	12	0.09	-234.00	5737.00	1829	20240102	-50.30	887	20241115	2.48	1829	-50.30	20240102	887	2.48	20241115	1829	-50.30	20240102	887	2.48	20241115	0.42	N	106240	500	79 억	21767	N	N	N	N
29	20241126	130840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	910	-4	5	-0.44	11689243	12813	30.92	914	922	907	1188	640	914	912.30	0.14	-2318	926	920	913	907	900	916	903	80	274	500	630	1	1	15923057	145	-3.89	0.16	12	0.08	-234.00	5737.00	1829	20240102	-50.25	887	20241115	2.59	1829	-50.25	20240102	887	2.59	20241115	1829	-50.25	20240102	887	2.59	20241115	0.42	N	106240	500	79 억	21767	N	N	N	N
30	20241126	120845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	908	-6	5	-0.66	11263724	12345	29.79	914	922	907	1188	640	914	912.41	0.14	-1991	926	920	913	907	900	916	903	80	274	500	630	1	1	15923057	145	-3.88	0.16	12	0.08	-234.00	5737.00	1829	20240102	-50.36	887	20241115	2.37	1829	-50.36	20240102	887	2.37	20241115	1829	-50.36	20240102	887	2.37	20241115	0.42	N	106240	500	79 억	21767	N	N	N	N
31	20241126	110850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	911	-3	5	-0.33	8433560	9228	22.27	914	922	910	1188	640	914	913.91	0.14	-398	926	920	913	907	900	916	903	80	274	500	630	1	1	15923057	145	-3.89	0.16	12	0.06	-234.00	5737.00	1829	20240102	-50.19	887	20241115	2.71	1829	-50.19	20240102	887	2.71	20241115	1829	-50.19	20240102	887	2.71	20241115	0.42	N	106240	500	79 억	21767	N	N	N	N
32	20241126	100854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	921	7	2	0.77	8110052	8873	21.41	914	922	910	1188	640	914	914.01	0.14	-155	926	920	913	907	900	916	903	80	274	500	630	1	1	15923057	147	-3.94	0.16	12	0.06	-234.00	5737.00	1829	20240102	-49.64	887	20241115	3.83	1829	-49.64	20240102	887	3.83	20241115	1829	-49.64	20240102	887	3.83	20241115	0.42	N	106240	500	79 억	21767	N	N	N	N
33	20241126	090845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	914	0	3	0.00	1907352	2087	5.04	914	914	913	1188	640	914	913.92	0.14	-143	926	920	913	907	900	916	903	80	274	500	630	1	1	15923057	146	-3.91	0.16	12	0.01	-234.00	5737.00	1829	20240102	-50.03	887	20241115	3.04	1829	-50.03	20240102	887	3.04	20241115	1829	-50.03	20240102	887	3.04	20241115	0.42	N	106240	500	79 억	21767	N	N	N	N
34	20241125	160823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	914	-2	5	-0.22	37887926	41437	159.71	916	919	906	1190	642	916	914.35	0.17	-5227	932	924	912	904	892	928	908	80	274	500	640	1	1	15923057	146	-3.91	0.16	12	0.26	-234.00	5737.00	1829	20240102	-50.03	887	20241115	3.04	1829	-50.03	20240102	887	3.04	20241115	1829	-50.03	20240102	887	3.04	20241115	0.42	N	106240	500	79 억	27028	N	N	N	N
35	20241125	150840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	915	-1	5	-0.11	36902088	40359	155.56	916	919	906	1190	642	916	914.35	0.17	-4455	932	924	912	904	892	928	908	80	274	500	640	1	1	15923057	146	-3.91	0.16	12	0.25	-234.00	5737.00	1829	20240102	-49.97	887	20241115	3.16	1829	-49.97	20240102	887	3.16	20241115	1829	-49.97	20240102	887	3.16	20241115	0.42	N	106240	500	79 억	27028	N	N	N	N
36	20241125	140838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	915	-1	5	-0.11	36791676	40238	155.09	916	919	906	1190	642	916	914.35	0.17	-4395	932	924	912	904	892	928	908	80	274	500	640	1	1	15923057	146	-3.91	0.16	12	0.25	-234.00	5737.00	1829	20240102	-49.97	887	20241115	3.16	1829	-49.97	20240102	887	3.16	20241115	1829	-49.97	20240102	887	3.16	20241115	0.42	N	106240	500	79 억	27028	N	N	N	N
37	20241125	130832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	907	-9	5	-0.98	30064879	32886	126.75	916	919	906	1190	642	916	914.22	0.17	-3831	932	924	912	904	892	928	908	80	274	500	640	1	1	15923057	144	-3.88	0.16	12	0.21	-234.00	5737.00	1829	20240102	-50.41	887	20241115	2.25	1829	-50.41	20240102	887	2.25	20241115	1829	-50.41	20240102	887	2.25	20241115	0.42	N	106240	500	79 억	27028	N	N	N	N
38	20241125	120841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	914	-2	5	-0.22	26287007	28730	110.73	916	919	911	1190	642	916	914.97	0.17	-3086	932	924	912	904	892	928	908	80	274	500	640	1	1	15923057	146	-3.91	0.16	12	0.18	-234.00	5737.00	1829	20240102	-50.03	887	20241115	3.04	1829	-50.03	20240102	887	3.04	20241115	1829	-50.03	20240102	887	3.04	20241115	0.42	N	106240	500	79 억	27028	N	N	N	N
39	20241125	110834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	915	-1	5	-0.11	21896344	23930	92.23	916	919	911	1190	642	916	915.02	0.17	-2658	932	924	912	904	892	928	908	80	274	500	640	1	1	15923057	146	-3.91	0.16	12	0.15	-234.00	5737.00	1829	20240102	-49.97	887	20241115	3.16	1829	-49.97	20240102	887	3.16	20241115	1829	-49.97	20240102	887	3.16	20241115	0.42	N	106240	500	79 억	27028	N	N	N	N
40	20241125	100826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	916	0	3	0.00	16183771	17693	68.19	916	916	911	1190	642	916	914.70	0.17	-1885	932	924	912	904	892	928	908	80	274	500	640	1	1	15923057	146	-3.91	0.16	12	0.11	-234.00	5737.00	1829	20240102	-49.92	887	20241115	3.27	1829	-49.92	20240102	887	3.27	20241115	1829	-49.92	20240102	887	3.27	20241115	0.42	N	106240	500	79 억	27028	N	N	N	N
41	20241125	090826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	912	-4	5	-0.44	12982223	14193	54.70	916	916	911	1190	642	916	914.69	0.17	-1782	932	924	912	904	892	928	908	80	274	500	640	1	1	15923057	145	-3.90	0.16	12	0.09	-234.00	5737.00	1829	20240102	-50.14	887	20241115	2.82	1829	-50.14	20240102	887	2.82	20241115	1829	-50.14	20240102	887	2.82	20241115	0.42	N	106240	500	79 억	27028	N	N	N	N
42	20241122	160740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	916	-2	5	-0.22	23676855	25945	75.95	900	920	900	1193	643	918	912.58	0.19	-2624	932	924	914	906	896	929	911	80	275	500	640	1	1	15923057	146	-3.91	0.16	12	0.16	-234.00	5737.00	1829	20240102	-49.92	887	20241115	3.27	1829	-49.92	20240102	887	3.27	20241115	1829	-49.92	20240102	887	3.27	20241115	0.42	N	106240	500	79 억	29686	N	N	N	N
43	20241122	150752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	919	1	2	0.11	23356248	25595	74.92	900	920	900	1193	643	918	912.53	0.19	-2644	932	924	914	906	896	929	911	80	275	500	640	1	1	15923057	146	-3.93	0.16	12	0.16	-234.00	5737.00	1829	20240102	-49.75	887	20241115	3.61	1829	-49.75	20240102	887	3.61	20241115	1829	-49.75	20240102	887	3.61	20241115	0.42	N	106240	500	79 억	29686	N	N	N	N
44	20241122	140753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	920	2	2	0.22	22228633	24368	71.33	900	920	900	1193	643	918	912.21	0.19	-1519	932	924	914	906	896	929	911	80	275	500	640	1	1	15923057	146	-3.93	0.16	12	0.15	-234.00	5737.00	1829	20240102	-49.70	887	20241115	3.72	1829	-49.70	20240102	887	3.72	20241115	1829	-49.70	20240102	887	3.72	20241115	0.42	N	106240	500	79 억	29686	N	N	N	N
45	20241122	130750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	918	0	3	0.00	21908601	24020	70.31	900	919	900	1193	643	918	912.10	0.19	-1275	932	924	914	906	896	929	911	80	275	500	640	1	1	15923057	146	-3.92	0.16	12	0.15	-234.00	5737.00	1829	20240102	-49.81	887	20241115	3.49	1829	-49.81	20240102	887	3.49	20241115	1829	-49.81	20240102	887	3.49	20241115	0.42	N	106240	500	79 억	29686	N	N	N	N
46	20241122	120754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	918	0	3	0.00	20911459	22930	67.12	900	919	900	1193	643	918	911.97	0.19	-831	932	924	914	906	896	929	911	80	275	500	640	1	1	15923057	146	-3.92	0.16	12	0.14	-234.00	5737.00	1829	20240102	-49.81	887	20241115	3.49	1829	-49.81	20240102	887	3.49	20241115	1829	-49.81	20240102	887	3.49	20241115	0.42	N	106240	500	79 억	29686	N	N	N	N
47	20241122	110746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	918	0	3	0.00	17510076	19226	56.28	900	918	900	1193	643	918	910.75	0.19	-456	932	924	914	906	896	929	911	80	275	500	640	1	1	15923057	146	-3.92	0.16	12	0.12	-234.00	5737.00	1829	20240102	-49.81	887	20241115	3.49	1829	-49.81	20240102	887	3.49	20241115	1829	-49.81	20240102	887	3.49	20241115	0.42	N	106240	500	79 억	29686	N	N	N	N
48	20241122	100802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	915	-3	5	-0.33	16563493	18191	53.25	900	918	900	1193	643	918	910.53	0.19	-354	932	924	914	906	896	929	911	80	275	500	640	1	1	15923057	146	-3.91	0.16	12	0.11	-234.00	5737.00	1829	20240102	-49.97	887	20241115	3.16	1829	-49.97	20240102	887	3.16	20241115	1829	-49.97	20240102	887	3.16	20241115	0.42	N	106240	500	79 억	29686	N	N	N	N
49	20241122	090755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	918	0	3	0.00	8752464	9672	28.31	900	918	900	1193	643	918	904.93	0.19	-293	932	924	914	906	896	929	911	80	275	500	640	1	1	15923057	146	-3.92	0.16	12	0.06	-234.00	5737.00	1829	20240102	-49.81	887	20241115	3.49	1829	-49.81	20240102	887	3.49	20241115	1829	-49.81	20240102	887	3.49	20241115	0.42	N	106240	500	79 억	29686	N	N	N	N
50	20241121	160746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	918	-2	5	-0.22	31233355	34161	193.72	914	922	904	1196	644	920	914.30	0.22	-4604	939	929	919	909	899	934	914	80	276	500	640	1	1	15923057	146	-3.92	0.16	12	0.21	-234.00	5737.00	1829	20240102	-49.81	887	20241115	3.49	1829	-49.81	20240102	887	3.49	20241115	1829	-49.81	20240102	887	3.49	20241115	0.42	N	106240	500	79 억	34323	N	N	N	N
51	20241121	150803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	918	-2	5	-0.22	29228574	31980	181.35	914	920	904	1196	644	920	913.96	0.22	-4448	939	929	919	909	899	934	914	80	276	500	640	1	1	15923057	146	-3.92	0.16	12	0.20	-234.00	5737.00	1829	20240102	-49.81	887	20241115	3.49	1829	-49.81	20240102	887	3.49	20241115	1829	-49.81	20240102	887	3.49	20241115	0.42	N	106240	500	79 억	34323	N	N	N	N
52	20241121	140803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	915	-5	5	-0.54	28280821	30946	175.49	914	920	904	1196	644	920	913.88	0.22	-3605	939	929	919	909	899	934	914	80	276	500	640	1	1	15923057	146	-3.91	0.16	12	0.19	-234.00	5737.00	1829	20240102	-49.97	887	20241115	3.16	1829	-49.97	20240102	887	3.16	20241115	1829	-49.97	20240102	887	3.16	20241115	0.42	N	106240	500	79 억	34323	N	N	N	N
53	20241121	130755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	920	0	3	0.00	27151834	29710	168.48	914	920	904	1196	644	920	913.90	0.22	-2960	939	929	919	909	899	934	914	80	276	500	640	1	1	15923057	146	-3.93	0.16	12	0.19	-234.00	5737.00	1829	20240102	-49.70	887	20241115	3.72	1829	-49.70	20240102	887	3.72	20241115	1829	-49.70	20240102	887	3.72	20241115	0.42	N	106240	500	79 억	34323	N	N	N	N
54	20241121	120755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	910	-10	5	-1.09	16071590	17632	99.99	914	920	904	1196	644	920	911.50	0.22	-2170	939	929	919	909	899	934	914	80	276	500	640	1	1	15923057	145	-3.89	0.16	12	0.11	-234.00	5737.00	1829	20240102	-50.25	887	20241115	2.59	1829	-50.25	20240102	887	2.59	20241115	1829	-50.25	20240102	887	2.59	20241115	0.42	N	106240	500	79 억	34323	N	N	N	N
55	20241121	110758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	911	-9	5	-0.98	13498109	14805	83.96	914	920	904	1196	644	920	911.73	0.22	-2018	939	929	919	909	899	934	914	80	276	500	640	1	1	15923057	145	-3.89	0.16	12	0.09	-234.00	5737.00	1829	20240102	-50.19	887	20241115	2.71	1829	-50.19	20240102	887	2.71	20241115	1829	-50.19	20240102	887	2.71	20241115	0.42	N	106240	500	79 억	34323	N	N	N	N
56	20241121	100758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	912	-8	5	-0.87	3136325	3439	19.50	914	920	905	1196	644	920	911.99	0.22	-1068	939	929	919	909	899	934	914	80	276	500	640	1	1	15923057	145	-3.90	0.16	12	0.02	-234.00	5737.00	1829	20240102	-50.14	887	20241115	2.82	1829	-50.14	20240102	887	2.82	20241115	1829	-50.14	20240102	887	2.82	20241115	0.42	N	106240	500	79 억	34323	N	N	N	N
57	20241121	090759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	917	-3	5	-0.33	811637	885	5.02	914	920	914	1196	644	920	917.10	0.22	-221	939	929	919	909	899	934	914	80	276	500	640	1	1	15923057	146	-3.92	0.16	12	0.01	-234.00	5737.00	1829	20240102	-49.86	887	20241115	3.38	1829	-49.86	20240102	887	3.38	20241115	1829	-49.86	20240102	887	3.38	20241115	0.42	N	106240	500	79 억	34323	N	N	N	N
58	20241120	160752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	920	4	2	0.44	16151348	17634	52.60	916	929	909	1190	642	916	915.92	0.24	-3988	928	922	910	904	892	925	907	80	274	500	640	1	1	15923057	146	-3.93	0.16	12	0.11	-234.00	5737.00	1829	20240102	-49.70	887	20241115	3.72	1829	-49.70	20240102	887	3.72	20241115	1829	-49.70	20240102	887	3.72	20241115	0.42	N	106240	500	79 억	38345	N	N	N	N
59	20241120	150802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	922	6	2	0.66	14686499	16042	47.85	916	929	909	1190	642	916	915.50	0.24	-3804	928	922	910	904	892	925	907	80	274	500	640	1	1	15923057	147	-3.94	0.16	12	0.10	-234.00	5737.00	1829	20240102	-49.59	887	20241115	3.95	1829	-49.59	20240102	887	3.95	20241115	1829	-49.59	20240102	887	3.95	20241115	0.42	N	106240	500	79 억	38345	N	N	N	N
60	20241120	140804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	922	6	2	0.66	14538723	15882	47.38	916	929	909	1190	642	916	915.42	0.24	-3645	928	922	910	904	892	925	907	80	274	500	640	1	1	15923057	147	-3.94	0.16	12	0.10	-234.00	5737.00	1829	20240102	-49.59	887	20241115	3.95	1829	-49.59	20240102	887	3.95	20241115	1829	-49.59	20240102	887	3.95	20241115	0.42	N	106240	500	79 억	38345	N	N	N	N
61	20241120	130804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	920	4	2	0.44	13036731	14260	42.54	916	920	909	1190	642	916	914.22	0.24	-2805	928	922	910	904	892	925	907	80	274	500	640	1	1	15923057	146	-3.93	0.16	12	0.09	-234.00	5737.00	1829	20240102	-49.70	887	20241115	3.72	1829	-49.70	20240102	887	3.72	20241115	1829	-49.70	20240102	887	3.72	20241115	0.42	N	106240	500	79 억	38345	N	N	N	N
62	20241120	120804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	914	-2	5	-0.22	8161853	8935	26.65	916	916	909	1190	642	916	913.47	0.24	-1417	928	922	910	904	892	925	907	80	274	500	640	1	1	15923057	146	-3.91	0.16	12	0.06	-234.00	5737.00	1829	20240102	-50.03	887	20241115	3.04	1829	-50.03	20240102	887	3.04	20241115	1829	-50.03	20240102	887	3.04	20241115	0.42	N	106240	500	79 억	38345	N	N	N	N
63	20241120	110806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	912	-4	5	-0.44	7744606	8477	25.29	916	916	909	1190	642	916	913.60	0.24	-1418	928	922	910	904	892	925	907	80	274	500	640	1	1	15923057	145	-3.90	0.16	12	0.05	-234.00	5737.00	1829	20240102	-50.14	887	20241115	2.82	1829	-50.14	20240102	887	2.82	20241115	1829	-50.14	20240102	887	2.82	20241115	0.42	N	106240	500	79 억	38345	N	N	N	N
64	20241120	100804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	910	-6	5	-0.66	6477261	7086	21.14	916	916	909	1190	642	916	914.09	0.24	-966	928	922	910	904	892	925	907	80	274	500	640	1	1	15923057	145	-3.89	0.16	12	0.04	-234.00	5737.00	1829	20240102	-50.25	887	20241115	2.59	1829	-50.25	20240102	887	2.59	20241115	1829	-50.25	20240102	887	2.59	20241115	0.42	N	106240	500	79 억	38345	N	N	N	N
65	20241120	090802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	910	-6	5	-0.66	4862450	5311	15.84	916	916	910	1190	642	916	915.54	0.24	-745	928	922	910	904	892	925	907	80	274	500	640	1	1	15923057	145	-3.89	0.16	12	0.03	-234.00	5737.00	1829	20240102	-50.25	887	20241115	2.59	1829	-50.25	20240102	887	2.59	20241115	1829	-50.25	20240102	887	2.59	20241115	0.42	N	106240	500	79 억	38345	N	N	N	N
66	20241119	160720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	916	17	2	1.89	30204250	33473	35.98	899	916	898	1168	630	899	902.35	0.27	-5304	920	909	898	887	876	915	893	80	269	500	620	1	1	15923057	146	-3.91	0.16	12	0.21	-234.00	5737.00	1829	20240102	-49.92	887	20241115	3.27	1829	-49.92	20240102	887	3.27	20241115	1829	-49.92	20240102	887	3.27	20241115	0.42	N	106240	500	79 억	43449	N	N	N	N
67	20241119	150732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	916	17	2	1.89	29732883	32958	35.43	899	916	898	1168	630	899	902.14	0.27	-5337	920	909	898	887	876	915	893	80	269	500	620	1	1	15923057	146	-3.91	0.16	12	0.21	-234.00	5737.00	1829	20240102	-49.92	887	20241115	3.27	1829	-49.92	20240102	887	3.27	20241115	1829	-49.92	20240102	887	3.27	20241115	0.42	N	106240	500	79 억	43449	N	N	N	N
68	20241119	140731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	910	11	2	1.22	28629362	31753	34.13	899	916	898	1168	630	899	901.63	0.27	-4821	920	909	898	887	876	915	893	80	269	500	620	1	1	15923057	145	-3.89	0.16	12	0.20	-234.00	5737.00	1829	20240102	-50.25	887	20241115	2.59	1829	-50.25	20240102	887	2.59	20241115	1829	-50.25	20240102	887	2.59	20241115	0.42	N	106240	500	79 억	43449	N	N	N	N
69	20241119	130734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	900	1	2	0.11	26123425	28999	31.17	899	916	898	1168	630	899	900.84	0.27	-3428	920	909	898	887	876	915	893	80	269	500	620	1	1	15923057	143	-3.85	0.16	12	0.18	-234.00	5737.00	1829	20240102	-50.79	887	20241115	1.47	1829	-50.79	20240102	887	1.47	20241115	1829	-50.79	20240102	887	1.47	20241115	0.42	N	106240	500	79 억	43449	N	N	N	N
70	20241119	120726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	910	11	2	1.22	22274802	24729	26.58	899	916	898	1168	630	899	900.76	0.27	-2437	920	909	898	887	876	915	893	80	269	500	620	1	1	15923057	145	-3.89	0.16	12	0.16	-234.00	5737.00	1829	20240102	-50.25	887	20241115	2.59	1829	-50.25	20240102	887	2.59	20241115	1829	-50.25	20240102	887	2.59	20241115	0.42	N	106240	500	79 억	43449	N	N	N	N
71	20241119	110735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	910	11	2	1.22	21445891	23817	25.60	899	916	898	1168	630	899	900.44	0.27	-2163	920	909	898	887	876	915	893	80	269	500	620	1	1	15923057	145	-3.89	0.16	12	0.15	-234.00	5737.00	1829	20240102	-50.25	887	20241115	2.59	1829	-50.25	20240102	887	2.59	20241115	1829	-50.25	20240102	887	2.59	20241115	0.42	N	106240	500	79 억	43449	N	N	N	N
72	20241119	100755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	915	16	2	1.78	18287831	20331	21.85	899	916	898	1168	630	899	899.50	0.27	-2061	920	909	898	887	876	915	893	80	269	500	620	1	1	15923057	146	-3.91	0.16	12	0.13	-234.00	5737.00	1829	20240102	-49.97	887	20241115	3.16	1829	-49.97	20240102	887	3.16	20241115	1829	-49.97	20240102	887	3.16	20241115	0.42	N	106240	500	79 억	43449	N	N	N	N
73	20241119	090748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	902	3	2	0.33	17367801	19320	20.77	899	902	898	1168	630	899	898.95	0.27	-1635	920	909	898	887	876	915	893	80	269	500	620	1	1	15923057	144	-3.85	0.16	12	0.12	-234.00	5737.00	1829	20240102	-50.68	887	20241115	1.69	1829	-50.68	20240102	887	1.69	20241115	1829	-50.68	20240102	887	1.69	20241115	0.42	N	106240	500	79 억	43449	N	N	N	N
74	20241118	160724	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	899	2	2	0.22	83524173	93033	128.17	897	909	887	1166	628	897	897.79	0.26	1311	969	933	910	874	851	921	862	80	269	500	620	1	1	15923057	143	-3.84	0.16	12	0.58	-234.00	5737.00	1829	20240102	-50.85	887	20241118	1.35	1829	-50.85	20240102	887	1.35	20241118	1829	-50.85	20240102	887	1.35	20241118	0.42	N	106240	500	79 억	42068	N	N	N	N
75	20241118	150732	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	902	5	2	0.56	72905621	81274	111.97	897	909	887	1166	628	897	897.03	0.26	1608	969	933	910	874	851	921	862	80	269	500	620	1	1	15923057	144	-3.85	0.16	12	0.51	-234.00	5737.00	1829	20240102	-50.68	887	20241118	1.69	1829	-50.68	20240102	887	1.69	20241118	1829	-50.68	20240102	887	1.69	20241118	0.42	N	106240	500	79 억	42068	N	N	N	N
76	20241118	140735	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	901	4	2	0.45	65938847	73554	101.33	897	909	887	1166	628	897	896.47	0.26	2101	969	933	910	874	851	921	862	80	269	500	620	1	1	15923057	143	-3.85	0.16	12	0.46	-234.00	5737.00	1829	20240102	-50.74	887	20241118	1.58	1829	-50.74	20240102	887	1.58	20241118	1829	-50.74	20240102	887	1.58	20241118	0.42	N	106240	500	79 억	42068	N	N	N	N
77	20241118	130732	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	901	4	2	0.45	58307867	65061	89.63	897	909	887	1166	628	897	896.20	0.26	2949	969	933	910	874	851	921	862	80	269	500	620	1	1	15923057	143	-3.85	0.16	12	0.41	-234.00	5737.00	1829	20240102	-50.74	887	20241118	1.58	1829	-50.74	20240102	887	1.58	20241118	1829	-50.74	20240102	887	1.58	20241118	0.42	N	106240	500	79 억	42068	N	N	N	N
78	20241118	120735	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	900	3	2	0.33	55397026	61823	85.17	897	909	887	1166	628	897	896.06	0.26	3193	969	933	910	874	851	921	862	80	269	500	620	1	1	15923057	143	-3.85	0.16	12	0.39	-234.00	5737.00	1829	20240102	-50.79	887	20241118	1.47	1829	-50.79	20240102	887	1.47	20241118	1829	-50.79	20240102	887	1.47	20241118	0.42	N	106240	500	79 억	42068	N	N	N	N
79	20241118	110734	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	901	4	2	0.45	51001398	56934	78.44	897	909	887	1166	628	897	895.80	0.26	3675	969	933	910	874	851	921	862	80	269	500	620	1	1	15923057	143	-3.85	0.16	12	0.36	-234.00	5737.00	1829	20240102	-50.74	887	20241118	1.58	1829	-50.74	20240102	887	1.58	20241118	1829	-50.74	20240102	887	1.58	20241118	0.42	N	106240	500	79 억	42068	N	N	N	N
80	20241118	100726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	901	4	2	0.45	35956360	40176	55.35	897	909	889	1166	628	897	894.97	0.26	3049	969	933	910	874	851	921	862	80	269	500	620	1	1	15923057	143	-3.85	0.16	12	0.25	-234.00	5737.00	1829	20240102	-50.74	887	20241115	1.58	1829	-50.74	20240102	887	1.58	20241115	1829	-50.74	20240102	887	1.58	20241115	0.42	N	106240	500	79 억	42068	N	N	N	N
81	20241118	090724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	894	-3	5	-0.33	17873101	19927	27.45	897	897	894	1166	628	897	896.93	0.26	1815	969	933	910	874	851	921	862	80	269	500	620	1	1	15923057	142	-3.82	0.16	12	0.13	-234.00	5737.00	1829	20240102	-51.12	887	20241115	0.79	1829	-51.12	20240102	887	0.79	20241115	1829	-51.12	20240102	887	0.79	20241115	0.42	N	106240	500	79 억	42068	N	N	N	N
82	20241115	160749	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	897	-49	5	-5.18	65794064	72527	347.22	946	946	887	1229	663	946	907.20	0.28	-3565	970	958	950	938	930	954	934	80	283	500	660	1	1	15923057	143	-3.83	0.16	12	0.46	-234.00	5737.00	1829	20240102	-50.96	887	20241115	1.13	1829	-50.96	20240102	887	1.13	20241115	1829	-50.96	20240102	887	1.13	20241115	0.42	N	106240	500	79 억	45092	N	N	N	N
83	20241115	150811	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	913	-33	5	-3.49	58257781	64146	307.09	946	946	887	1229	663	946	908.21	0.28	-3439	970	958	950	938	930	954	934	80	283	500	660	1	1	15923057	145	-3.90	0.16	12	0.40	-234.00	5737.00	1829	20240102	-50.08	887	20241115	2.93	1829	-50.08	20240102	887	2.93	20241115	1829	-50.08	20240102	887	2.93	20241115	0.42	N	106240	500	79 억	45092	N	N	N	N
84	20241115	140802	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	909	-37	5	-3.91	54579104	60112	287.78	946	946	887	1229	663	946	907.96	0.28	-3125	970	958	950	938	930	954	934	80	283	500	660	1	1	15923057	145	-3.88	0.16	12	0.38	-234.00	5737.00	1829	20240102	-50.30	887	20241115	2.48	1829	-50.30	20240102	887	2.48	20241115	1829	-50.30	20240102	887	2.48	20241115	0.42	N	106240	500	79 억	45092	N	N	N	N
85	20241115	130805	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	906	-40	5	-4.23	50530767	55606	266.21	946	946	887	1229	663	946	908.73	0.28	-2279	970	958	950	938	930	954	934	80	283	500	660	1	1	15923057	144	-3.87	0.16	12	0.35	-234.00	5737.00	1829	20240102	-50.46	887	20241115	2.14	1829	-50.46	20240102	887	2.14	20241115	1829	-50.46	20240102	887	2.14	20241115	0.42	N	106240	500	79 억	45092	N	N	N	N
86	20241115	120808	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	912	-34	5	-3.59	44137796	48509	232.23	946	946	887	1229	663	946	909.89	0.28	-1558	970	958	950	938	930	954	934	80	283	500	660	1	1	15923057	145	-3.90	0.16	12	0.30	-234.00	5737.00	1829	20240102	-50.14	887	20241115	2.82	1829	-50.14	20240102	887	2.82	20241115	1829	-50.14	20240102	887	2.82	20241115	0.42	N	106240	500	79 억	45092	N	N	N	N
87	20241115	110747	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	915	-31	5	-3.28	43289364	47569	227.73	946	946	887	1229	663	946	910.03	0.28	-1542	970	958	950	938	930	954	934	80	283	500	660	1	1	15923057	146	-3.91	0.16	12	0.30	-234.00	5737.00	1829	20240102	-49.97	887	20241115	3.16	1829	-49.97	20240102	887	3.16	20241115	1829	-49.97	20240102	887	3.16	20241115	0.42	N	106240	500	79 억	45092	N	N	N	N
88	20241115	100747	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	897	-49	5	-5.18	26554816	29306	140.30	946	946	887	1229	663	946	906.12	0.28	1306	970	958	950	938	930	954	934	80	283	500	660	1	1	15923057	143	-3.83	0.16	12	0.18	-234.00	5737.00	1829	20240102	-50.96	887	20241115	1.13	1829	-50.96	20240102	887	1.13	20241115	1829	-50.96	20240102	887	1.13	20241115	0.42	N	106240	500	79 억	45092	N	N	N	N
89	20241115	090725	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	926	-20	5	-2.11	4597512	4907	23.49	946	946	921	1229	663	946	936.93	0.28	1242	970	958	950	938	930	954	934	80	283	500	660	1	1	15923057	147	-3.96	0.16	12	0.03	-234.00	5737.00	1829	20240102	-49.37	921	20241115	0.54	1829	-49.37	20240102	921	0.54	20241115	1829	-49.37	20240102	921	0.54	20241115	0.42	N	106240	500	79 억	45092	N	N	N	N
90	20241114	160741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	942	-14	5	-1.46	16053437	16993	58.28	956	962	942	1242	670	956	944.71	0.30	-3168	1008	981	962	935	916	972	926	80	286	500	660	1	1	15923057	150	-4.03	0.16	12	0.11	-234.00	5737.00	1829	20240102	-48.50	930	20240805	1.29	1829	-48.50	20240102	930	1.29	20240805	1829	-48.50	20240102	930	1.29	20240805	0.42	N	106240	500	79 억	48349	N	N	N	N
91	20241114	150746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	944	-12	5	-1.26	8669891	9162	31.42	956	962	942	1242	670	956	946.29	0.30	-2888	1008	981	962	935	916	972	926	80	286	500	660	1	1	15923057	150	-4.03	0.16	12	0.06	-234.00	5737.00	1829	20240102	-48.39	930	20240805	1.51	1829	-48.39	20240102	930	1.51	20240805	1829	-48.39	20240102	930	1.51	20240805	0.42	N	106240	500	79 억	48349	N	N	N	N
92	20241114	140740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	945	-11	5	-1.15	4595183	4850	16.63	956	962	942	1242	670	956	947.46	0.30	-2173	1008	981	962	935	916	972	926	80	286	500	660	1	1	15923057	150	-4.04	0.16	12	0.03	-234.00	5737.00	1829	20240102	-48.33	930	20240805	1.61	1829	-48.33	20240102	930	1.61	20240805	1829	-48.33	20240102	930	1.61	20240805	0.42	N	106240	500	79 억	48349	N	N	N	N
93	20241114	130741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	944	-12	5	-1.26	3641686	3840	13.17	956	962	942	1242	670	956	948.36	0.30	-1165	1008	981	962	935	916	972	926	80	286	500	660	1	1	15923057	150	-4.03	0.16	12	0.02	-234.00	5737.00	1829	20240102	-48.39	930	20240805	1.51	1829	-48.39	20240102	930	1.51	20240805	1829	-48.39	20240102	930	1.51	20240805	0.42	N	106240	500	79 억	48349	N	N	N	N
94	20241114	120740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	948	-8	5	-0.84	3558380	3752	12.87	956	962	942	1242	670	956	948.40	0.30	-1081	1008	981	962	935	916	972	926	80	286	500	660	1	1	15923057	151	-4.05	0.17	12	0.02	-234.00	5737.00	1829	20240102	-48.17	930	20240805	1.94	1829	-48.17	20240102	930	1.94	20240805	1829	-48.17	20240102	930	1.94	20240805	0.42	N	106240	500	79 억	48349	N	N	N	N
95	20241114	110740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	949	-7	5	-0.73	2267494	2385	8.18	956	962	942	1242	670	956	950.73	0.30	-309	1008	981	962	935	916	972	926	80	286	500	660	1	1	15923057	151	-4.06	0.17	12	0.01	-234.00	5737.00	1829	20240102	-48.11	930	20240805	2.04	1829	-48.11	20240102	930	2.04	20240805	1829	-48.11	20240102	930	2.04	20240805	0.42	N	106240	500	79 억	48349	N	N	N	N
96	20241114	100800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	955	-1	5	-0.10	1292874	1355	4.65	956	962	947	1242	670	956	954.15	0.30	-299	1008	981	962	935	916	972	926	80	286	500	660	1	1	15923057	152	-4.08	0.17	12	0.01	-234.00	5737.00	1829	20240102	-47.79	930	20240805	2.69	1829	-47.79	20240102	930	2.69	20240805	1829	-47.79	20240102	930	2.69	20240805	0.42	N	106240	500	79 억	48349	N	N	N	N
97	20241114	090735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	956	0	3	0.00	0	0	0.00	0	0	0	1242	670	956	0.00	0.30	0	1008	981	962	935	916	972	926	80	286	500	660	1	1	15923057	152	-4.09	0.17	12	0.00	-234.00	5737.00	1829	20240102	-47.73	930	20240805	2.80	1829	-47.73	20240102	930	2.80	20240805	1829	-47.73	20240102	930	2.80	20240805	0.42	N	106240	500	79 억	48349	N	N	N	N
98	20241113	160441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	956	-17	5	-1.75	27940705	29031	58.71	974	989	943	1264	682	973	962.45	0.33	-3563	1048	1010	990	952	932	1000	942	80	291	500	680	1	1	15923057	152	-4.09	0.17	12	0.18	-234.00	5737.00	1829	20240102	-47.73	930	20240805	2.80	1829	-47.73	20240102	930	2.80	20240805	1829	-47.73	20240102	930	2.80	20240805	0.43	N	106240	500	79 억	51948	N	N	N	N
99	20241113	150506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	969	-4	5	-0.41	27662709	28740	58.12	974	989	943	1264	682	973	962.52	0.33	-3593	1048	1010	990	952	932	1000	942	80	291	500	680	1	1	15923057	154	-4.14	0.17	12	0.18	-234.00	5737.00	1829	20240102	-47.02	930	20240805	4.19	1829	-47.02	20240102	930	4.19	20240805	1829	-47.02	20240102	930	4.19	20240805	0.43	N	106240	500	79 억	51948	N	N	N	N
100	20241113	140505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	961	-12	5	-1.23	23587210	24478	49.50	974	989	943	1264	682	973	963.61	0.33	-2058	1048	1010	990	952	932	1000	942	80	291	500	680	1	1	15923057	153	-4.11	0.17	12	0.15	-234.00	5737.00	1829	20240102	-47.46	930	20240805	3.33	1829	-47.46	20240102	930	3.33	20240805	1829	-47.46	20240102	930	3.33	20240805	0.43	N	106240	500	79 억	51948	N	N	N	N
101	20241113	130501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	965	-8	5	-0.82	22130885	22965	46.44	974	989	943	1264	682	973	963.68	0.33	-1791	1048	1010	990	952	932	1000	942	80	291	500	680	1	1	15923057	154	-4.12	0.17	12	0.14	-234.00	5737.00	1829	20240102	-47.24	930	20240805	3.76	1829	-47.24	20240102	930	3.76	20240805	1829	-47.24	20240102	930	3.76	20240805	0.43	N	106240	500	79 억	51948	N	N	N	N
102	20241113	120458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	964	-9	5	-0.92	22097110	22930	46.37	974	989	943	1264	682	973	963.68	0.33	-1791	1048	1010	990	952	932	1000	942	80	291	500	680	1	1	15923057	153	-4.12	0.17	12	0.14	-234.00	5737.00	1829	20240102	-47.29	930	20240805	3.66	1829	-47.29	20240102	930	3.66	20240805	1829	-47.29	20240102	930	3.66	20240805	0.43	N	106240	500	79 억	51948	N	N	N	N
103	20241113	110457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	966	-7	5	-0.72	15100224	15673	31.70	974	989	943	1264	682	973	963.45	0.33	253	1048	1010	990	952	932	1000	942	80	291	500	680	1	1	15923057	154	-4.13	0.17	12	0.10	-234.00	5737.00	1829	20240102	-47.18	930	20240805	3.87	1829	-47.18	20240102	930	3.87	20240805	1829	-47.18	20240102	930	3.87	20240805	0.43	N	106240	500	79 억	51948	N	N	N	N
104	20241113	100457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	989	16	2	1.64	13806375	14340	29.00	974	989	943	1264	682	973	962.79	0.33	716	1048	1010	990	952	932	1000	942	80	291	500	680	1	1	15923057	157	-4.23	0.17	12	0.09	-234.00	5737.00	1829	20240102	-45.93	930	20240805	6.34	1829	-45.93	20240102	930	6.34	20240805	1829	-45.93	20240102	930	6.34	20240805	0.43	N	106240	500	79 억	51948	N	N	N	N
105	20241113	090449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	949	-24	5	-2.47	6199142	6398	12.94	974	989	943	1264	682	973	968.92	0.33	415	1048	1010	990	952	932	1000	942	80	291	500	680	1	1	15923057	151	-4.06	0.17	12	0.04	-234.00	5737.00	1829	20240102	-48.11	930	20240805	2.04	1829	-48.11	20240102	930	2.04	20240805	1829	-48.11	20240102	930	2.04	20240805	0.43	N	106240	500	79 억	51948	N	N	N	N
106	20241112	160714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	973	-28	5	-2.80	48562892	49447	81.35	1002	1028	970	1301	701	1001	982.12	0.36	-4791	1059	1029	1015	985	971	1023	979	80	300	500	700	1	1	15923057	155	-4.16	0.17	12	0.31	-234.00	5737.00	1829	20240102	-46.80	930	20240805	4.62	1829	-46.80	20240102	930	4.62	20240805	1829	-46.80	20240102	930	4.62	20240805	0.43	N	106240	500	79 억	56772	N	N	N	N
107	20241112	150719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	972	-29	5	-2.90	45704250	46509	76.52	1002	1028	970	1301	701	1001	982.70	0.36	-4471	1059	1029	1015	985	971	1023	979	80	300	500	700	1	1	15923057	155	-4.15	0.17	12	0.29	-234.00	5737.00	1829	20240102	-46.86	930	20240805	4.52	1829	-46.86	20240102	930	4.52	20240805	1829	-46.86	20240102	930	4.52	20240805	0.43	N	106240	500	79 억	56772	N	N	N	N
108	20241112	140726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	971	-30	5	-3.00	44135869	44895	73.86	1002	1028	970	1301	701	1001	983.09	0.36	-4006	1059	1029	1015	985	971	1023	979	80	300	500	700	1	1	15923057	155	-4.15	0.17	12	0.28	-234.00	5737.00	1829	20240102	-46.91	930	20240805	4.41	1829	-46.91	20240102	930	4.41	20240805	1829	-46.91	20240102	930	4.41	20240805	0.43	N	106240	500	79 억	56772	N	N	N	N
109	20241112	130723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	970	-31	5	-3.10	42509288	43224	71.12	1002	1028	970	1301	701	1001	983.46	0.36	-3272	1059	1029	1015	985	971	1023	979	80	300	500	700	1	1	15923057	154	-4.15	0.17	12	0.27	-234.00	5737.00	1829	20240102	-46.97	930	20240805	4.30	1829	-46.97	20240102	930	4.30	20240805	1829	-46.97	20240102	930	4.30	20240805	0.43	N	106240	500	79 억	56772	N	N	N	N
110	20241112	120721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	975	-26	5	-2.60	29963875	30321	49.89	1002	1028	971	1301	701	1001	988.22	0.36	-2766	1059	1029	1015	985	971	1023	979	80	300	500	700	1	1	15923057	155	-4.17	0.17	12	0.19	-234.00	5737.00	1829	20240102	-46.69	930	20240805	4.84	1829	-46.69	20240102	930	4.84	20240805	1829	-46.69	20240102	930	4.84	20240805	0.43	N	106240	500	79 억	56772	N	N	N	N
111	20241112	110720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	979	-22	5	-2.20	26104710	26372	43.39	1002	1028	971	1301	701	1001	989.86	0.36	-1427	1059	1029	1015	985	971	1023	979	80	300	500	700	1	1	15923057	156	-4.18	0.17	12	0.17	-234.00	5737.00	1829	20240102	-46.47	930	20240805	5.27	1829	-46.47	20240102	930	5.27	20240805	1829	-46.47	20240102	930	5.27	20240805	0.43	N	106240	500	79 억	56772	N	N	N	N
112	20241112	100719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	977	-24	5	-2.40	22551762	22732	37.40	1002	1028	971	1301	701	1001	992.07	0.36	-629	1059	1029	1015	985	971	1023	979	80	300	500	700	1	1	15923057	156	-4.18	0.17	12	0.14	-234.00	5737.00	1829	20240102	-46.58	930	20240805	5.05	1829	-46.58	20240102	930	5.05	20240805	1829	-46.58	20240102	930	5.05	20240805	0.43	N	106240	500	79 억	56772	N	N	N	N
113	20241112	090718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1002	1	2	0.10	3418312	3398	5.59	1002	1028	1001	1301	701	1001	1005.98	0.36	-457	1059	1029	1015	985	971	1023	979	80	300	500	700	1	1	15923057	160	-4.28	0.17	12	0.02	-234.00	5737.00	1829	20240102	-45.22	930	20240805	7.74	1829	-45.22	20240102	930	7.74	20240805	1829	-45.22	20240102	930	7.74	20240805	0.43	N	106240	500	79 억	56772	N	N	N	N
114	20241111	160713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1001	-40	5	-3.84	61605522	60740	224.03	1041	1045	1001	1353	729	1041	1014.25	0.37	-1334	1090	1065	1053	1028	1016	1059	1022	80	312	500	720	1	1	15923057	159	-4.28	0.17	12	0.38	-234.00	5737.00	1829	20240102	-45.27	930	20240805	7.63	1829	-45.27	20240102	930	7.63	20240805	1829	-45.27	20240102	930	7.63	20240805	0.43	N	106240	500	79 억	59138	N	N	N	N
115	20241111	150734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1002	-39	5	-3.75	57196253	56336	207.79	1041	1045	1001	1353	729	1041	1015.27	0.37	-1019	1090	1065	1053	1028	1016	1059	1022	80	312	500	720	1	1	15923057	160	-4.28	0.17	12	0.35	-234.00	5737.00	1829	20240102	-45.22	930	20240805	7.74	1829	-45.22	20240102	930	7.74	20240805	1829	-45.22	20240102	930	7.74	20240805	0.43	N	106240	500	79 억	59138	N	N	N	N
116	20241111	140724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1002	-39	5	-3.75	50245505	49407	182.23	1041	1045	1001	1353	729	1041	1016.97	0.37	-631	1090	1065	1053	1028	1016	1059	1022	80	312	500	720	1	1	15923057	160	-4.28	0.17	12	0.31	-234.00	5737.00	1829	20240102	-45.22	930	20240805	7.74	1829	-45.22	20240102	930	7.74	20240805	1829	-45.22	20240102	930	7.74	20240805	0.43	N	106240	500	79 억	59138	N	N	N	N
117	20241111	130722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1007	-34	5	-3.27	47505478	46678	172.17	1041	1045	1001	1353	729	1041	1017.73	0.37	184	1090	1065	1053	1028	1016	1059	1022	80	312	500	720	1	1	15923057	160	-4.30	0.18	12	0.29	-234.00	5737.00	1829	20240102	-44.94	930	20240805	8.28	1829	-44.94	20240102	930	8.28	20240805	1829	-44.94	20240102	930	8.28	20240805	0.43	N	106240	500	79 억	59138	N	N	N	N
118	20241111	120721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1022	-19	5	-1.83	27929746	27209	100.36	1041	1045	1015	1353	729	1041	1026.49	0.37	-33	1090	1065	1053	1028	1016	1059	1022	80	312	500	720	1	1	15923057	163	-4.37	0.18	12	0.17	-234.00	5737.00	1829	20240102	-44.12	930	20240805	9.89	1829	-44.12	20240102	930	9.89	20240805	1829	-44.12	20240102	930	9.89	20240805	0.43	N	106240	500	79 억	59138	N	N	N	N
119	20241111	110716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1022	-19	5	-1.83	27497958	26786	98.80	1041	1045	1015	1353	729	1041	1026.58	0.37	329	1090	1065	1053	1028	1016	1059	1022	80	312	500	720	1	1	15923057	163	-4.37	0.18	12	0.17	-234.00	5737.00	1829	20240102	-44.12	930	20240805	9.89	1829	-44.12	20240102	930	9.89	20240805	1829	-44.12	20240102	930	9.89	20240805	0.43	N	106240	500	79 억	59138	N	N	N	N
120	20241111	100714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1035	-6	5	-0.58	13821404	13343	49.21	1041	1045	1020	1353	729	1041	1035.85	0.37	-696	1090	1065	1053	1028	1016	1059	1022	80	312	500	720	1	1	15923057	165	-4.42	0.18	12	0.08	-234.00	5737.00	1829	20240102	-43.41	930	20240805	11.29	1829	-43.41	20240102	930	11.29	20240805	1829	-43.41	20240102	930	11.29	20240805	0.43	N	106240	500	79 억	59138	N	N	N	N
121	20241111	090711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1042	1	2	0.10	6944522	6671	24.61	1041	1042	1041	1353	729	1041	1041.00	0.37	-382	1090	1065	1053	1028	1016	1059	1022	80	312	500	720	1	1	15923057	166	-4.45	0.18	12	0.04	-234.00	5737.00	1829	20240102	-43.03	930	20240805	12.04	1829	-43.03	20240102	930	12.04	20240805	1829	-43.03	20240102	930	12.04	20240805	0.43	N	106240	500	79 억	59138	N	N	N	N
122	20241108	160709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1041	-15	5	-1.42	28549089	27025	80.54	1056	1078	1041	1372	740	1056	1056.40	0.40	-4060	1108	1082	1069	1043	1030	1075	1036	80	316	500	730	1	1	15923057	166	-4.45	0.18	12	0.17	-234.00	5737.00	1829	20240102	-43.08	930	20240805	11.94	1829	-43.08	20240102	930	11.94	20240805	1829	-43.08	20240102	930	11.94	20240805	0.44	N	106240	500	79 억	63229	N	N	N	N
123	20241108	150715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1047	-9	5	-0.85	26910828	25456	75.86	1056	1078	1043	1372	740	1056	1057.15	0.40	-3671	1108	1082	1069	1043	1030	1075	1036	80	316	500	730	1	1	15923057	167	-4.47	0.18	12	0.16	-234.00	5737.00	1829	20240102	-42.76	930	20240805	12.58	1829	-42.76	20240102	930	12.58	20240805	1829	-42.76	20240102	930	12.58	20240805	0.44	N	106240	500	79 억	63229	N	N	N	N
124	20241108	140712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1051	-5	5	-0.47	24489127	23142	68.97	1056	1078	1051	1372	740	1056	1058.21	0.40	-2756	1108	1082	1069	1043	1030	1075	1036	80	316	500	730	1	1	15923057	167	-4.49	0.18	12	0.15	-234.00	5737.00	1829	20240102	-42.54	930	20240805	13.01	1829	-42.54	20240102	930	13.01	20240805	1829	-42.54	20240102	930	13.01	20240805	0.44	N	106240	500	79 억	63229	N	N	N	N
125	20241108	130715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1056	0	3	0.00	24104394	22776	67.87	1056	1078	1056	1372	740	1056	1058.32	0.40	-2668	1108	1082	1069	1043	1030	1075	1036	80	316	500	730	1	1	15923057	168	-4.51	0.18	12	0.14	-234.00	5737.00	1829	20240102	-42.26	930	20240805	13.55	1829	-42.26	20240102	930	13.55	20240805	1829	-42.26	20240102	930	13.55	20240805	0.44	N	106240	500	79 억	63229	N	N	N	N
126	20241108	120714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1058	2	2	0.19	18832034	17793	53.02	1056	1078	1056	1372	740	1056	1058.40	0.40	-2075	1108	1082	1069	1043	1030	1075	1036	80	316	500	730	1	1	15923057	168	-4.52	0.18	12	0.11	-234.00	5737.00	1829	20240102	-42.15	930	20240805	13.76	1829	-42.15	20240102	930	13.76	20240805	1829	-42.15	20240102	930	13.76	20240805	0.44	N	106240	500	79 억	63229	N	N	N	N
127	20241108	110713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1058	2	2	0.19	17740014	16765	49.96	1056	1078	1056	1372	740	1056	1058.16	0.40	-1529	1108	1082	1069	1043	1030	1075	1036	80	316	500	730	1	1	15923057	168	-4.52	0.18	12	0.11	-234.00	5737.00	1829	20240102	-42.15	930	20240805	13.76	1829	-42.15	20240102	930	13.76	20240805	1829	-42.15	20240102	930	13.76	20240805	0.44	N	106240	500	79 억	63229	N	N	N	N
128	20241108	100723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1065	9	2	0.85	11892911	11244	33.51	1056	1078	1056	1372	740	1056	1057.71	0.40	-1018	1108	1082	1069	1043	1030	1075	1036	80	316	500	730	1	1	15923057	170	-4.55	0.19	12	0.07	-234.00	5737.00	1829	20240102	-41.77	930	20240805	14.52	1829	-41.77	20240102	930	14.52	20240805	1829	-41.77	20240102	930	14.52	20240805	0.44	N	106240	500	79 억	63229	N	N	N	N
129	20241108	090707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1069	13	2	1.23	2222274	2096	6.25	1056	1078	1056	1372	740	1056	1060.25	0.40	-118	1108	1082	1069	1043	1030	1075	1036	80	316	500	730	1	1	15923057	170	-4.57	0.19	12	0.01	-234.00	5737.00	1829	20240102	-41.55	930	20240805	14.95	1829	-41.55	20240102	930	14.95	20240805	1829	-41.55	20240102	930	14.95	20240805	0.44	N	106240	500	79 억	63229	N	N	N	N
130	20241107	160709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1056	-21	5	-1.95	36033608	33548	78.86	1077	1095	1056	1400	754	1077	1074.09	0.41	-2054	1103	1090	1077	1064	1051	1096	1070	80	323	500	750	1	1	15923057	168	-4.51	0.18	12	0.21	-234.00	5737.00	1829	20240102	-42.26	930	20240805	13.55	1829	-42.26	20240102	930	13.55	20240805	1829	-42.26	20240102	930	13.55	20240805	0.44	N	106240	500	79 억	65407	N	N	N	N
131	20241107	150711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1056	-21	5	-1.95	34309150	31915	75.02	1077	1095	1056	1400	754	1077	1075.02	0.41	-1733	1103	1090	1077	1064	1051	1096	1070	80	323	500	750	1	1	15923057	168	-4.51	0.18	12	0.20	-234.00	5737.00	1829	20240102	-42.26	930	20240805	13.55	1829	-42.26	20240102	930	13.55	20240805	1829	-42.26	20240102	930	13.55	20240805	0.44	N	106240	500	79 억	65407	N	N	N	N
132	20241107	140713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1064	-13	5	-1.21	31588254	29346	68.98	1077	1095	1064	1400	754	1077	1076.41	0.41	-1491	1103	1090	1077	1064	1051	1096	1070	80	323	500	750	1	1	15923057	169	-4.55	0.19	12	0.18	-234.00	5737.00	1829	20240102	-41.83	930	20240805	14.41	1829	-41.83	20240102	930	14.41	20240805	1829	-41.83	20240102	930	14.41	20240805	0.44	N	106240	500	79 억	65407	N	N	N	N
133	20241107	130714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1076	-1	5	-0.09	23634748	21894	51.47	1077	1095	1067	1400	754	1077	1079.51	0.41	-741	1103	1090	1077	1064	1051	1096	1070	80	323	500	750	1	1	15923057	171	-4.60	0.19	12	0.14	-234.00	5737.00	1829	20240102	-41.17	930	20240805	15.70	1829	-41.17	20240102	930	15.70	20240805	1829	-41.17	20240102	930	15.70	20240805	0.44	N	106240	500	79 억	65407	N	N	N	N
134	20241107	120711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1068	-9	5	-0.84	22706024	21030	49.43	1077	1095	1067	1400	754	1077	1079.70	0.41	39	1103	1090	1077	1064	1051	1096	1070	80	323	500	750	1	1	15923057	170	-4.56	0.19	12	0.13	-234.00	5737.00	1829	20240102	-41.61	930	20240805	14.84	1829	-41.61	20240102	930	14.84	20240805	1829	-41.61	20240102	930	14.84	20240805	0.44	N	106240	500	79 억	65407	N	N	N	N
135	20241107	110709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1076	-1	5	-0.09	18194031	16803	39.50	1077	1095	1068	1400	754	1077	1082.78	0.41	157	1103	1090	1077	1064	1051	1096	1070	80	323	500	750	1	1	15923057	171	-4.60	0.19	12	0.11	-234.00	5737.00	1829	20240102	-41.17	930	20240805	15.70	1829	-41.17	20240102	930	15.70	20240805	1829	-41.17	20240102	930	15.70	20240805	0.44	N	106240	500	79 억	65407	N	N	N	N
136	20241107	100710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1082	5	2	0.46	16695478	15403	36.21	1077	1095	1072	1400	754	1077	1083.91	0.41	105	1103	1090	1077	1064	1051	1096	1070	80	323	500	750	1	1	15923057	172	-4.62	0.19	12	0.10	-234.00	5737.00	1829	20240102	-40.84	930	20240805	16.34	1829	-40.84	20240102	930	16.34	20240805	1829	-40.84	20240102	930	16.34	20240805	0.44	N	106240	500	79 억	65407	N	N	N	N
137	20241107	090709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1077	0	3	0.00	1509336	1397	3.28	1077	1095	1077	1400	754	1077	1080.41	0.41	0	1103	1090	1077	1064	1051	1096	1070	80	323	500	750	1	1	15923057	171	-4.60	0.19	12	0.01	-234.00	5737.00	1829	20240102	-41.12	930	20240805	15.81	1829	-41.12	20240102	930	15.81	20240805	1829	-41.12	20240102	930	15.81	20240805	0.44	N	106240	500	79 억	65407	N	N	N	N
138	20241106	160714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1077	16	2	1.51	45782797	42541	100.71	1075	1090	1064	1379	743	1061	1076.20	0.44	-4415	1111	1085	1073	1047	1035	1080	1042	80	318	500	740	1	1	15923057	171	-4.60	0.19	12	0.27	-234.00	5737.00	1829	20240102	-41.12	930	20240805	15.81	1829	-41.12	20240102	930	15.81	20240805	1829	-41.12	20240102	930	15.81	20240805	0.44	N	106240	500	79 억	69944	N	N	N	N
139	20241106	150736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1077	16	2	1.51	42738861	39699	93.99	1075	1090	1064	1379	743	1061	1076.57	0.44	-4056	1111	1085	1073	1047	1035	1080	1042	80	318	500	740	1	1	15923057	171	-4.60	0.19	12	0.25	-234.00	5737.00	1829	20240102	-41.12	930	20240805	15.81	1829	-41.12	20240102	930	15.81	20240805	1829	-41.12	20240102	930	15.81	20240805	0.44	N	106240	500	79 억	69944	N	N	N	N
140	20241106	140728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1064	3	2	0.28	40372502	37493	88.76	1075	1090	1064	1379	743	1061	1076.80	0.44	-2833	1111	1085	1073	1047	1035	1080	1042	80	318	500	740	1	1	15923057	169	-4.55	0.19	12	0.24	-234.00	5737.00	1829	20240102	-41.83	930	20240805	14.41	1829	-41.83	20240102	930	14.41	20240805	1829	-41.83	20240102	930	14.41	20240805	0.44	N	106240	500	79 억	69944	N	N	N	N
141	20241106	130738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1070	9	2	0.85	37207469	34530	81.75	1075	1090	1066	1379	743	1061	1077.54	0.44	-2068	1111	1085	1073	1047	1035	1080	1042	80	318	500	740	1	1	15923057	170	-4.57	0.19	12	0.22	-234.00	5737.00	1829	20240102	-41.50	930	20240805	15.05	1829	-41.50	20240102	930	15.05	20240805	1829	-41.50	20240102	930	15.05	20240805	0.44	N	106240	500	79 억	69944	N	N	N	N
142	20241106	120712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1080	19	2	1.79	31983509	29658	70.21	1075	1090	1066	1379	743	1061	1078.41	0.44	-1258	1111	1085	1073	1047	1035	1080	1042	80	318	500	740	1	1	15923057	172	-4.62	0.19	12	0.19	-234.00	5737.00	1829	20240102	-40.95	930	20240805	16.13	1829	-40.95	20240102	930	16.13	20240805	1829	-40.95	20240102	930	16.13	20240805	0.44	N	106240	500	79 억	69944	N	N	N	N
143	20241106	110717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1081	20	2	1.89	31970545	29646	70.19	1075	1090	1066	1379	743	1061	1078.41	0.44	-1259	1111	1085	1073	1047	1035	1080	1042	80	318	500	740	1	1	15923057	172	-4.62	0.19	12	0.19	-234.00	5737.00	1829	20240102	-40.90	930	20240805	16.24	1829	-40.90	20240102	930	16.24	20240805	1829	-40.90	20240102	930	16.24	20240805	0.44	N	106240	500	79 억	69944	N	N	N	N
144	20241106	100721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1082	21	2	1.98	30562900	28341	67.10	1075	1090	1066	1379	743	1061	1078.40	0.44	-1211	1111	1085	1073	1047	1035	1080	1042	80	318	500	740	1	1	15923057	172	-4.62	0.19	12	0.18	-234.00	5737.00	1829	20240102	-40.84	930	20240805	16.34	1829	-40.84	20240102	930	16.34	20240805	1829	-40.84	20240102	930	16.34	20240805	0.44	N	106240	500	79 억	69944	N	N	N	N
145	20241106	090716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1087	26	2	2.45	4548060	4201	9.95	1075	1090	1075	1379	743	1061	1082.61	0.44	-307	1111	1085	1073	1047	1035	1080	1042	80	318	500	740	1	1	15923057	173	-4.65	0.19	12	0.03	-234.00	5737.00	1829	20240102	-40.57	930	20240805	16.88	1829	-40.57	20240102	930	16.88	20240805	1829	-40.57	20240102	930	16.88	20240805	0.44	N	106240	500	79 억	69944	N	N	N	N
146	20241105	160656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1061	21	2	2.02	45156020	42239	119.00	1099	1099	1061	1352	728	1040	1069.13	0.47	-4227	1068	1054	1042	1028	1016	1061	1035	80	312	500	720	1	1	15923057	169	-4.53	0.18	12	0.27	-234.00	5737.00	1829	20240102	-41.99	930	20240805	14.09	1829	-41.99	20240102	930	14.09	20240805	1829	-41.99	20240102	930	14.09	20240805	0.44	N	106240	500	79 억	74199	N	N	N	N
147	20241105	150709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1068	28	2	2.69	41633091	38924	109.66	1099	1099	1061	1352	728	1040	1069.60	0.47	-4215	1068	1054	1042	1028	1016	1061	1035	80	312	500	720	1	1	15923057	170	-4.56	0.19	12	0.24	-234.00	5737.00	1829	20240102	-41.61	930	20240805	14.84	1829	-41.61	20240102	930	14.84	20240805	1829	-41.61	20240102	930	14.84	20240805	0.44	N	106240	500	79 억	74199	N	N	N	N
148	20241105	140705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1068	28	2	2.69	40209184	37588	105.90	1099	1099	1061	1352	728	1040	1069.73	0.47	-3117	1068	1054	1042	1028	1016	1061	1035	80	312	500	720	1	1	15923057	170	-4.56	0.19	12	0.24	-234.00	5737.00	1829	20240102	-41.61	930	20240805	14.84	1829	-41.61	20240102	930	14.84	20240805	1829	-41.61	20240102	930	14.84	20240805	0.44	N	106240	500	79 억	74199	N	N	N	N
149	20241105	130710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1069	29	2	2.79	40200667	37580	105.87	1099	1099	1061	1352	728	1040	1069.74	0.47	-3116	1068	1054	1042	1028	1016	1061	1035	80	312	500	720	1	1	15923057	170	-4.57	0.19	12	0.24	-234.00	5737.00	1829	20240102	-41.55	930	20240805	14.95	1829	-41.55	20240102	930	14.95	20240805	1829	-41.55	20240102	930	14.95	20240805	0.44	N	106240	500	79 억	74199	N	N	N	N
150	20241105	120704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1071	31	2	2.98	36310046	33950	95.65	1099	1099	1061	1352	728	1040	1069.52	0.47	-1730	1068	1054	1042	1028	1016	1061	1035	80	312	500	720	1	1	15923057	171	-4.58	0.19	12	0.21	-234.00	5737.00	1829	20240102	-41.44	930	20240805	15.16	1829	-41.44	20240102	930	15.16	20240805	1829	-41.44	20240102	930	15.16	20240805	0.44	N	106240	500	79 억	74199	N	N	N	N
151	20241105	110655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1064	24	2	2.31	32573942	30437	85.75	1099	1099	1061	1352	728	1040	1070.21	0.47	-805	1068	1054	1042	1028	1016	1061	1035	80	312	500	720	1	1	15923057	169	-4.55	0.19	12	0.19	-234.00	5737.00	1829	20240102	-41.83	930	20240805	14.41	1829	-41.83	20240102	930	14.41	20240805	1829	-41.83	20240102	930	14.41	20240805	0.44	N	106240	500	79 억	74199	N	N	N	N
152	20241105	100703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1074	34	2	3.27	27344829	25548	71.98	1099	1099	1061	1352	728	1040	1070.33	0.47	152	1068	1054	1042	1028	1016	1061	1035	80	312	500	720	1	1	15923057	171	-4.59	0.19	12	0.16	-234.00	5737.00	1829	20240102	-41.28	930	20240805	15.48	1829	-41.28	20240102	930	15.48	20240805	1829	-41.28	20240102	930	15.48	20240805	0.44	N	106240	500	79 억	74199	N	N	N	N
153	20241105	090700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1073	33	2	3.17	7384882	6878	19.38	1099	1099	1062	1352	728	1040	1073.70	0.47	-398	1068	1054	1042	1028	1016	1061	1035	80	312	500	720	1	1	15923057	171	-4.59	0.19	12	0.04	-234.00	5737.00	1829	20240102	-41.33	930	20240805	15.38	1829	-41.33	20240102	930	15.38	20240805	1829	-41.33	20240102	930	15.38	20240805	0.44	N	106240	500	79 억	74199	N	N	N	N
154	20241104	160657	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1040	5	2	0.48	37065474	35495	52.24	1035	1056	1030	1345	725	1035	1044.24	0.48	-2564	1091	1062	1043	1014	995	1053	1005	80	310	500	720	1	1	15923057	166	-4.44	0.18	12	0.22	-234.00	5737.00	1829	20240102	-43.14	930	20240805	11.83	1829	-43.14	20240102	930	11.83	20240805	1829	-43.14	20240102	930	11.83	20240805	0.44	N	106240	500	79 억	76792	N	N	N	N
155	20241104	150708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1040	5	2	0.48	33801315	32355	47.62	1035	1056	1030	1345	725	1035	1044.70	0.48	-1850	1091	1062	1043	1014	995	1053	1005	80	310	500	720	1	1	15923057	166	-4.44	0.18	12	0.20	-234.00	5737.00	1829	20240102	-43.14	930	20240805	11.83	1829	-43.14	20240102	930	11.83	20240805	1829	-43.14	20240102	930	11.83	20240805	0.44	N	106240	500	79 억	76792	N	N	N	N
156	20241104	140658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1042	7	2	0.68	28458377	27221	40.06	1035	1056	1030	1345	725	1035	1045.46	0.48	-1369	1091	1062	1043	1014	995	1053	1005	80	310	500	720	1	1	15923057	166	-4.45	0.18	12	0.17	-234.00	5737.00	1829	20240102	-43.03	930	20240805	12.04	1829	-43.03	20240102	930	12.04	20240805	1829	-43.03	20240102	930	12.04	20240805	0.44	N	106240	500	79 억	76792	N	N	N	N
157	20241104	130648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1046	11	2	1.06	28114150	26892	39.58	1035	1056	1030	1345	725	1035	1045.45	0.48	-1080	1091	1062	1043	1014	995	1053	1005	80	310	500	720	1	1	15923057	167	-4.47	0.18	12	0.17	-234.00	5737.00	1829	20240102	-42.81	930	20240805	12.47	1829	-42.81	20240102	930	12.47	20240805	1829	-42.81	20240102	930	12.47	20240805	0.44	N	106240	500	79 억	76792	N	N	N	N
158	20241104	120647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1048	13	2	1.26	27427631	26236	38.61	1035	1056	1030	1345	725	1035	1045.42	0.48	-577	1091	1062	1043	1014	995	1053	1005	80	310	500	720	1	1	15923057	167	-4.48	0.18	12	0.16	-234.00	5737.00	1829	20240102	-42.70	930	20240805	12.69	1829	-42.70	20240102	930	12.69	20240805	1829	-42.70	20240102	930	12.69	20240805	0.44	N	106240	500	79 억	76792	N	N	N	N
159	20241104	110643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1043	8	2	0.77	15256977	14652	21.56	1035	1056	1030	1345	725	1035	1041.29	0.48	-470	1091	1062	1043	1014	995	1053	1005	80	310	500	720	1	1	15923057	166	-4.46	0.18	12	0.09	-234.00	5737.00	1829	20240102	-42.97	930	20240805	12.15	1829	-42.97	20240102	930	12.15	20240805	1829	-42.97	20240102	930	12.15	20240805	0.44	N	106240	500	79 억	76792	N	N	N	N
160	20241104	100636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1047	12	2	1.16	10514422	10106	14.87	1035	1056	1030	1345	725	1035	1040.41	0.48	150	1091	1062	1043	1014	995	1053	1005	80	310	500	720	1	1	15923057	167	-4.47	0.18	12	0.06	-234.00	5737.00	1829	20240102	-42.76	930	20240805	12.58	1829	-42.76	20240102	930	12.58	20240805	1829	-42.76	20240102	930	12.58	20240805	0.44	N	106240	500	79 억	76792	N	N	N	N
161	20241104	090645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1040	5	2	0.48	8740074	8411	12.38	1035	1056	1030	1345	725	1035	1039.12	0.48	389	1091	1062	1043	1014	995	1053	1005	80	310	500	720	1	1	15923057	166	-4.44	0.18	12	0.05	-234.00	5737.00	1829	20240102	-43.14	930	20240805	11.83	1829	-43.14	20240102	930	11.83	20240805	1829	-43.14	20240102	930	11.83	20240805	0.44	N	106240	500	79 억	76792	N	N	N	N
162	20241101	160622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1035	-16	5	-1.52	70198876	67945	323.26	1051	1072	1024	1366	736	1051	1033.17	0.52	-4751	1064	1057	1047	1040	1030	1052	1035	80	315	500	730	1	1	15923057	165	-4.42	0.18	12	0.43	-234.00	5737.00	1829	20240102	-43.41	930	20240805	11.29	1829	-43.41	20240102	930	11.29	20240805	1829	-43.41	20240102	930	11.29	20240805	0.44	N	106240	500	79 억	82538	N	N	N	N
163	20241101	150636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1043	-8	5	-0.76	68194304	66009	314.04	1051	1072	1024	1366	736	1051	1033.11	0.52	-4551	1064	1057	1047	1040	1030	1052	1035	80	315	500	730	1	1	15923057	166	-4.46	0.18	12	0.41	-234.00	5737.00	1829	20240102	-42.97	930	20240805	12.15	1829	-42.97	20240102	930	12.15	20240805	1829	-42.97	20240102	930	12.15	20240805	0.44	N	106240	500	79 억	82538	N	N	N	N
164	20241101	140618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1027	-24	5	-2.28	63536397	61471	292.45	1051	1072	1024	1366	736	1051	1033.60	0.52	-4248	1064	1057	1047	1040	1030	1052	1035	80	315	500	730	1	1	15923057	164	-4.39	0.18	12	0.39	-234.00	5737.00	1829	20240102	-43.85	930	20240805	10.43	1829	-43.85	20240102	930	10.43	20240805	1829	-43.85	20240102	930	10.43	20240805	0.44	N	106240	500	79 억	82538	N	N	N	N
165	20241101	130734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1029	-22	5	-2.09	53950801	52127	248.00	1051	1072	1027	1366	736	1051	1034.99	0.52	-3380	1064	1057	1047	1040	1030	1052	1035	80	315	500	730	1	1	15923057	164	-4.40	0.18	12	0.33	-234.00	5737.00	1829	20240102	-43.74	930	20240805	10.65	1829	-43.74	20240102	930	10.65	20240805	1829	-43.74	20240102	930	10.65	20240805	0.44	N	106240	500	79 억	82538	N	N	N	N
166	20241101	120734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1033	-18	5	-1.71	16773010	16021	76.22	1051	1072	1031	1366	736	1051	1046.94	0.52	-744	1064	1057	1047	1040	1030	1052	1035	80	315	500	730	1	1	15923057	164	-4.41	0.18	12	0.10	-234.00	5737.00	1829	20240102	-43.52	930	20240805	11.08	1829	-43.52	20240102	930	11.08	20240805	1829	-43.52	20240102	930	11.08	20240805	0.44	N	106240	500	79 억	82538	N	N	N	N
167	20241101	110732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1046	-5	5	-0.48	15831543	15110	71.89	1051	1072	1031	1366	736	1051	1047.75	0.52	-548	1064	1057	1047	1040	1030	1052	1035	80	315	500	730	1	1	15923057	167	-4.47	0.18	12	0.09	-234.00	5737.00	1829	20240102	-42.81	930	20240805	12.47	1829	-42.81	20240102	930	12.47	20240805	1829	-42.81	20240102	930	12.47	20240805	0.44	N	106240	500	79 억	82538	N	N	N	N
168	20241101	100734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1041	-10	5	-0.95	15123762	14431	68.66	1051	1072	1031	1366	736	1051	1048.01	0.52	-82	1064	1057	1047	1040	1030	1052	1035	80	315	500	730	1	1	15923057	166	-4.45	0.18	12	0.09	-234.00	5737.00	1829	20240102	-43.08	930	20240805	11.94	1829	-43.08	20240102	930	11.94	20240805	1829	-43.08	20240102	930	11.94	20240805	0.44	N	106240	500	79 억	82538	N	N	N	N
169	20241101	090731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1060	9	2	0.86	8448475	8032	38.21	1051	1060	1037	1366	736	1051	1051.85	0.52	-709	1064	1057	1047	1040	1030	1052	1035	80	315	500	730	1	1	15923057	169	-4.53	0.18	12	0.05	-234.00	5737.00	1829	20240102	-42.04	930	20240805	13.98	1829	-42.04	20240102	930	13.98	20240805	1829	-42.04	20240102	930	13.98	20240805	0.44	N	106240	500	79 억	82538	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History