KissMeData/377330/price/prices-20241101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	161336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4900	-190	5	-3.73	57223720	11536	11.00	5090	5120	4900	6610	3570	5090	4960.50	0.64	-1490	5903	5496	5193	4786	4483	5700	4990	41	1520	500	3660	5	1	8139954	399	-15.51	0.69	12	0.14	-316.00	7122.00	9000	20231124	-45.56	4800	20241113	2.08	8940	-45.19	20240405	4800	2.08	20241113	9000	-45.56	20231208	4800	2.08	20241113	0.32	N	377330	500	40 억	52316	N	N	N	N
3	20241129	151353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4975	-115	5	-2.26	51053725	10279	9.80	5090	5120	4910	6610	3570	5090	4966.80	0.64	-1345	5903	5496	5193	4786	4483	5700	4990	41	1520	500	3660	5	1	8139954	405	-15.74	0.70	12	0.13	-316.00	7122.00	9000	20231124	-44.72	4800	20241113	3.65	8940	-44.35	20240405	4800	3.65	20241113	9000	-44.72	20231208	4800	3.65	20241113	0.32	N	377330	500	40 억	52316	N	N	N	N
4	20241129	141357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4975	-115	5	-2.26	41947790	8431	8.04	5090	5120	4910	6610	3570	5090	4975.42	0.64	-1026	5903	5496	5193	4786	4483	5700	4990	41	1520	500	3660	5	1	8139954	405	-15.74	0.70	12	0.10	-316.00	7122.00	9000	20231124	-44.72	4800	20241113	3.65	8940	-44.35	20240405	4800	3.65	20241113	9000	-44.72	20231208	4800	3.65	20241113	0.32	N	377330	500	40 억	52316	N	N	N	N
5	20241129	131351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4950	-140	5	-2.75	40977240	8235	7.85	5090	5120	4910	6610	3570	5090	4975.99	0.64	-997	5903	5496	5193	4786	4483	5700	4990	41	1520	500	3660	5	1	8139954	403	-15.66	0.70	12	0.10	-316.00	7122.00	9000	20231124	-45.00	4800	20241113	3.12	8940	-44.63	20240405	4800	3.12	20241113	9000	-45.00	20231208	4800	3.12	20241113	0.32	N	377330	500	40 억	52316	N	N	N	N
6	20241129	121353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4950	-140	5	-2.75	38789625	7793	7.43	5090	5120	4910	6610	3570	5090	4977.50	0.64	-985	5903	5496	5193	4786	4483	5700	4990	41	1520	500	3660	5	1	8139954	403	-15.66	0.70	12	0.10	-316.00	7122.00	9000	20231124	-45.00	4800	20241113	3.12	8940	-44.63	20240405	4800	3.12	20241113	9000	-45.00	20231208	4800	3.12	20241113	0.32	N	377330	500	40 억	52316	N	N	N	N
7	20241129	111356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4945	-145	5	-2.85	36067170	7242	6.90	5090	5120	4910	6610	3570	5090	4980.28	0.64	-591	5903	5496	5193	4786	4483	5700	4990	41	1520	500	3660	5	1	8139954	403	-15.65	0.69	12	0.09	-316.00	7122.00	9000	20231124	-45.06	4800	20241113	3.02	8940	-44.69	20240405	4800	3.02	20241113	9000	-45.06	20231208	4800	3.02	20241113	0.32	N	377330	500	40 억	52316	N	N	N	N
8	20241129	101348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4970	-120	5	-2.36	24228125	4840	4.61	5090	5120	4915	6610	3570	5090	5005.81	0.64	-463	5903	5496	5193	4786	4483	5700	4990	41	1520	500	3660	5	1	8139954	405	-15.73	0.70	12	0.06	-316.00	7122.00	9000	20231124	-44.78	4800	20241113	3.54	8940	-44.41	20240405	4800	3.54	20241113	9000	-44.78	20231208	4800	3.54	20241113	0.32	N	377330	500	40 억	52316	N	N	N	N
9	20241129	091352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5050	-40	5	-0.79	7915800	1555	1.48	5090	5120	5020	6610	3570	5090	5090.55	0.64	-495	5903	5496	5193	4786	4483	5700	4990	41	1520	500	3660	10	1	8139954	411	-15.98	0.71	12	0.02	-316.00	7122.00	9000	20231124	-43.89	4800	20241113	5.21	8940	-43.51	20240405	4800	5.21	20241113	9000	-43.89	20231208	4800	5.21	20241113	0.32	N	377330	500	40 억	52316	N	N	N	N
10	20241128	161333	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5090	225	2	4.62	550781990	104877	1460.89	4910	5600	4890	6320	3410	4865	5251.70	0.62	2173	5005	4935	4890	4820	4775	4970	4855	41	1455	500	3500	10	1	8139954	414	-16.11	0.71	12	1.29	-316.00	7122.00	9000	20231124	-43.44	4800	20241113	6.04	8940	-43.06	20240405	4800	6.04	20241113	9000	-43.44	20231208	4800	6.04	20241113	0.32	N	377330	500	40 억	50117	N	N	N	N
11	20241128	151358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5070	205	2	4.21	542428570	103233	1437.99	4910	5600	4890	6320	3410	4865	5254.41	0.62	2815	5005	4935	4890	4820	4775	4970	4855	41	1455	500	3500	10	1	8139954	413	-16.04	0.71	12	1.27	-316.00	7122.00	9000	20231124	-43.67	4800	20241113	5.62	8940	-43.29	20240405	4800	5.62	20241113	9000	-43.67	20231208	4800	5.62	20241113	0.32	N	377330	500	40 억	50117	N	N	N	N
12	20241128	141356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4990	125	2	2.57	522119080	99200	1381.81	4910	5600	4890	6320	3410	4865	5263.30	0.62	2426	5005	4935	4890	4820	4775	4970	4855	41	1455	500	3500	5	1	8139954	406	-15.79	0.70	12	1.22	-316.00	7122.00	9000	20231124	-44.56	4800	20241113	3.96	8940	-44.18	20240405	4800	3.96	20241113	9000	-44.56	20231208	4800	3.96	20241113	0.32	N	377330	500	40 억	50117	N	N	N	N
13	20241128	131354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5040	175	2	3.60	38263545	7656	106.64	4910	5050	4890	6320	3410	4865	4997.85	0.62	-194	5005	4935	4890	4820	4775	4970	4855	41	1455	500	3500	10	1	8139954	410	-15.95	0.71	12	0.09	-316.00	7122.00	9000	20231124	-44.00	4800	20241113	5.00	8940	-43.62	20240405	4800	5.00	20241113	9000	-44.00	20231208	4800	5.00	20241113	0.32	N	377330	500	40 억	50117	N	N	N	N
14	20241128	121353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5010	145	2	2.98	34485495	6900	96.11	4910	5050	4890	6320	3410	4865	4997.90	0.62	-149	5005	4935	4890	4820	4775	4970	4855	41	1455	500	3500	10	1	8139954	408	-15.85	0.70	12	0.08	-316.00	7122.00	9000	20231124	-44.33	4800	20241113	4.38	8940	-43.96	20240405	4800	4.38	20241113	9000	-44.33	20231208	4800	4.38	20241113	0.32	N	377330	500	40 억	50117	N	N	N	N
15	20241128	111356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5050	185	2	3.80	27194705	5446	75.86	4910	5050	4890	6320	3410	4865	4993.52	0.62	-298	5005	4935	4890	4820	4775	4970	4855	41	1455	500	3500	10	1	8139954	411	-15.98	0.71	12	0.07	-316.00	7122.00	9000	20231124	-43.89	4800	20241113	5.21	8940	-43.51	20240405	4800	5.21	20241113	9000	-43.89	20231208	4800	5.21	20241113	0.32	N	377330	500	40 억	50117	N	N	N	N
16	20241128	101353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5030	165	2	3.39	16072145	3230	44.99	4910	5040	4890	6320	3410	4865	4975.90	0.62	-6	5005	4935	4890	4820	4775	4970	4855	41	1455	500	3500	10	1	8139954	409	-15.92	0.71	12	0.04	-316.00	7122.00	9000	20231124	-44.11	4800	20241113	4.79	8940	-43.74	20240405	4800	4.79	20241113	9000	-44.11	20231208	4800	4.79	20241113	0.32	N	377330	500	40 억	50117	N	N	N	N
17	20241128	091352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4965	100	2	2.06	4854540	990	13.79	4910	4965	4890	6320	3410	4865	4903.58	0.62	-74	5005	4935	4890	4820	4775	4970	4855	41	1455	500	3500	5	1	8139954	404	-15.71	0.70	12	0.01	-316.00	7122.00	9000	20231124	-44.83	4800	20241113	3.44	8940	-44.46	20240405	4800	3.44	20241113	9000	-44.83	20231208	4800	3.44	20241113	0.32	N	377330	500	40 억	50117	N	N	N	N
18	20241127	161318	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4865	-70	5	-1.42	34627890	7086	174.88	4845	4960	4845	6410	3455	4935	4886.83	0.62	-107	5175	5055	4930	4810	4685	4992	4747	41	1475	500	3550	5	1	8139954	396	-15.40	0.68	12	0.09	-316.00	7122.00	9000	20231124	-45.94	4800	20241113	1.35	8940	-45.58	20240405	4800	1.35	20241113	9000	-45.94	20231208	4800	1.35	20241113	0.32	N	377330	500	40 억	50219	N	N	N	N
19	20241127	151344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4900	-35	5	-0.71	33162925	6785	167.45	4845	4960	4845	6410	3455	4935	4887.68	0.62	-50	5175	5055	4930	4810	4685	4992	4747	41	1475	500	3550	5	1	8139954	399	-15.51	0.69	12	0.08	-316.00	7122.00	9000	20231124	-45.56	4800	20241113	2.08	8940	-45.19	20240405	4800	2.08	20241113	9000	-45.56	20231208	4800	2.08	20241113	0.32	N	377330	500	40 억	50219	N	N	N	N
20	20241127	141338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4900	-35	5	-0.71	31267775	6397	157.87	4845	4960	4845	6410	3455	4935	4887.88	0.62	-26	5175	5055	4930	4810	4685	4992	4747	41	1475	500	3550	5	1	8139954	399	-15.51	0.69	12	0.08	-316.00	7122.00	9000	20231124	-45.56	4800	20241113	2.08	8940	-45.19	20240405	4800	2.08	20241113	9000	-45.56	20231208	4800	2.08	20241113	0.32	N	377330	500	40 억	50219	N	N	N	N
21	20241127	131335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4900	-35	5	-0.71	30964065	6335	156.34	4845	4960	4845	6410	3455	4935	4887.78	0.62	-26	5175	5055	4930	4810	4685	4992	4747	41	1475	500	3550	5	1	8139954	399	-15.51	0.69	12	0.08	-316.00	7122.00	9000	20231124	-45.56	4800	20241113	2.08	8940	-45.19	20240405	4800	2.08	20241113	9000	-45.56	20231208	4800	2.08	20241113	0.32	N	377330	500	40 억	50219	N	N	N	N
22	20241127	121349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4895	-40	5	-0.81	25940750	5308	131.00	4845	4960	4845	6410	3455	4935	4887.10	0.62	2	5175	5055	4930	4810	4685	4992	4747	41	1475	500	3550	5	1	8139954	398	-15.49	0.69	12	0.07	-316.00	7122.00	9000	20231124	-45.61	4800	20241113	1.98	8940	-45.25	20240405	4800	1.98	20241113	9000	-45.61	20231208	4800	1.98	20241113	0.32	N	377330	500	40 억	50219	N	N	N	N
23	20241127	111343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4895	-40	5	-0.81	20760890	4247	104.81	4845	4960	4845	6410	3455	4935	4888.37	0.62	39	5175	5055	4930	4810	4685	4992	4747	41	1475	500	3550	5	1	8139954	398	-15.49	0.69	12	0.05	-316.00	7122.00	9000	20231124	-45.61	4800	20241113	1.98	8940	-45.25	20240405	4800	1.98	20241113	9000	-45.61	20231208	4800	1.98	20241113	0.32	N	377330	500	40 억	50219	N	N	N	N
24	20241127	101344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4900	-35	5	-0.71	15184795	3108	76.70	4845	4960	4845	6410	3455	4935	4885.71	0.62	38	5175	5055	4930	4810	4685	4992	4747	41	1475	500	3550	5	1	8139954	399	-15.51	0.69	12	0.04	-316.00	7122.00	9000	20231124	-45.56	4800	20241113	2.08	8940	-45.19	20240405	4800	2.08	20241113	9000	-45.56	20231208	4800	2.08	20241113	0.32	N	377330	500	40 억	50219	N	N	N	N
25	20241127	091341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4880	-55	5	-1.11	3865840	796	19.64	4845	4960	4845	6410	3455	4935	4856.58	0.62	86	5175	5055	4930	4810	4685	4992	4747	41	1475	500	3550	5	1	8139954	397	-15.44	0.69	12	0.01	-316.00	7122.00	9000	20231124	-45.78	4800	20241113	1.67	8940	-45.41	20240405	4800	1.67	20241113	9000	-45.78	20231208	4800	1.67	20241113	0.32	N	377330	500	40 억	50219	N	N	N	N
26	20241126	161319	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4935	-105	5	-2.08	19997140	4051	49.60	5040	5050	4805	6550	3530	5040	4936.35	0.62	-74	5150	5095	4995	4940	4840	5122	4967	41	1510	500	3620	5	1	8139954	402	-15.62	0.69	12	0.05	-316.00	7122.00	9050	20231117	-45.47	4800	20241113	2.81	8940	-44.80	20240405	4800	2.81	20241113	9000	-45.17	20231208	4800	2.81	20241113	0.32	N	377330	500	40 억	50293	N	N	N	N
27	20241126	151334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4970	-70	5	-1.39	18915365	3832	46.92	5040	5050	4805	6550	3530	5040	4936.16	0.62	-5	5150	5095	4995	4940	4840	5122	4967	41	1510	500	3620	5	1	8139954	405	-15.73	0.70	12	0.05	-316.00	7122.00	9050	20231117	-45.08	4800	20241113	3.54	8940	-44.41	20240405	4800	3.54	20241113	9000	-44.78	20231208	4800	3.54	20241113	0.32	N	377330	500	40 억	50293	N	N	N	N
28	20241126	141337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4960	-80	5	-1.59	16901415	3425	41.94	5040	5050	4805	6550	3530	5040	4934.72	0.62	24	5150	5095	4995	4940	4840	5122	4967	41	1510	500	3620	5	1	8139954	404	-15.70	0.70	12	0.04	-316.00	7122.00	9050	20231117	-45.19	4800	20241113	3.33	8940	-44.52	20240405	4800	3.33	20241113	9000	-44.89	20231208	4800	3.33	20241113	0.32	N	377330	500	40 억	50293	N	N	N	N
29	20241126	131330	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4995	-45	5	-0.89	15287455	3100	37.96	5040	5050	4805	6550	3530	5040	4931.44	0.62	64	5150	5095	4995	4940	4840	5122	4967	41	1510	500	3620	5	1	8139954	407	-15.81	0.70	12	0.04	-316.00	7122.00	9050	20231117	-44.81	4800	20241113	4.06	8940	-44.13	20240405	4800	4.06	20241113	9000	-44.50	20231208	4800	4.06	20241113	0.32	N	377330	500	40 억	50293	N	N	N	N
30	20241126	121337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4995	-45	5	-0.89	15232530	3089	37.82	5040	5050	4805	6550	3530	5040	4931.22	0.62	66	5150	5095	4995	4940	4840	5122	4967	41	1510	500	3620	5	1	8139954	407	-15.81	0.70	12	0.04	-316.00	7122.00	9050	20231117	-44.81	4800	20241113	4.06	8940	-44.13	20240405	4800	4.06	20241113	9000	-44.50	20231208	4800	4.06	20241113	0.32	N	377330	500	40 억	50293	N	N	N	N
31	20241126	111342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4995	-45	5	-0.89	14779020	2998	36.71	5040	5050	4805	6550	3530	5040	4929.63	0.62	75	5150	5095	4995	4940	4840	5122	4967	41	1510	500	3620	5	1	8139954	407	-15.81	0.70	12	0.04	-316.00	7122.00	9050	20231117	-44.81	4800	20241113	4.06	8940	-44.13	20240405	4800	4.06	20241113	9000	-44.50	20231208	4800	4.06	20241113	0.32	N	377330	500	40 억	50293	N	N	N	N
32	20241126	101353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4990	-50	5	-0.99	14424950	2927	35.84	5040	5050	4805	6550	3530	5040	4928.24	0.62	91	5150	5095	4995	4940	4840	5122	4967	41	1510	500	3620	5	1	8139954	406	-15.79	0.70	12	0.04	-316.00	7122.00	9050	20231117	-44.86	4800	20241113	3.96	8940	-44.18	20240405	4800	3.96	20241113	9000	-44.56	20231208	4800	3.96	20241113	0.32	N	377330	500	40 억	50293	N	N	N	N
33	20241126	091340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4970	-70	5	-1.39	10931485	2225	27.24	5040	5050	4805	6550	3530	5040	4913.03	0.62	-7	5150	5095	4995	4940	4840	5122	4967	41	1510	500	3620	5	1	8139954	405	-15.73	0.70	12	0.03	-316.00	7122.00	9050	20231117	-45.08	4800	20241113	3.54	8940	-44.41	20240405	4800	3.54	20241113	9000	-44.78	20231208	4800	3.54	20241113	0.32	N	377330	500	40 억	50293	N	N	N	N
34	20241125	161303	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5040	90	2	1.82	40642120	8167	91.94	4965	5050	4895	6430	3465	4950	4976.38	0.60	1274	5083	5016	4943	4876	4803	4980	4840	41	1480	500	3560	10	1	8139954	410	-15.95	0.71	12	0.10	-316.00	7122.00	9370	20231116	-46.21	4800	20241113	5.00	8940	-43.62	20240405	4800	5.00	20241113	9000	-44.00	20231208	4800	5.00	20241113	0.32	N	377330	500	40 억	49019	N	N	N	N
35	20241125	151330	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5000	50	2	1.01	38074875	7656	86.19	4965	5050	4895	6430	3465	4950	4973.21	0.60	1364	5083	5016	4943	4876	4803	4980	4840	41	1480	500	3560	10	1	8139954	407	-15.82	0.70	12	0.09	-316.00	7122.00	9370	20231116	-46.64	4800	20241113	4.17	8940	-44.07	20240405	4800	4.17	20241113	9000	-44.44	20231208	4800	4.17	20241113	0.32	N	377330	500	40 억	49019	N	N	N	N
36	20241125	141326	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4990	40	2	0.81	25219000	5083	57.22	4965	4995	4895	6430	3465	4950	4961.44	0.60	1366	5083	5016	4943	4876	4803	4980	4840	41	1480	500	3560	5	1	8139954	406	-15.79	0.70	12	0.06	-316.00	7122.00	9370	20231116	-46.74	4800	20241113	3.96	8940	-44.18	20240405	4800	3.96	20241113	9000	-44.56	20231208	4800	3.96	20241113	0.32	N	377330	500	40 억	49019	N	N	N	N
37	20241125	131316	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4990	40	2	0.81	24513045	4941	55.62	4965	4995	4895	6430	3465	4950	4961.15	0.60	1366	5083	5016	4943	4876	4803	4980	4840	41	1480	500	3560	5	1	8139954	406	-15.79	0.70	12	0.06	-316.00	7122.00	9370	20231116	-46.74	4800	20241113	3.96	8940	-44.18	20240405	4800	3.96	20241113	9000	-44.56	20231208	4800	3.96	20241113	0.32	N	377330	500	40 억	49019	N	N	N	N
38	20241125	121332	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4990	40	2	0.81	24139885	4866	54.78	4965	4995	4895	6430	3465	4950	4960.93	0.60	1366	5083	5016	4943	4876	4803	4980	4840	41	1480	500	3560	5	1	8139954	406	-15.79	0.70	12	0.06	-316.00	7122.00	9370	20231116	-46.74	4800	20241113	3.96	8940	-44.18	20240405	4800	3.96	20241113	9000	-44.56	20231208	4800	3.96	20241113	0.32	N	377330	500	40 억	49019	N	N	N	N
39	20241125	111326	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4990	40	2	0.81	22140960	4465	50.26	4965	4995	4895	6430	3465	4950	4958.78	0.60	1029	5083	5016	4943	4876	4803	4980	4840	41	1480	500	3560	5	1	8139954	406	-15.79	0.70	12	0.05	-316.00	7122.00	9370	20231116	-46.74	4800	20241113	3.96	8940	-44.18	20240405	4800	3.96	20241113	9000	-44.56	20231208	4800	3.96	20241113	0.32	N	377330	500	40 억	49019	N	N	N	N
40	20241125	101310	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4940	-10	5	-0.20	6665350	1346	15.15	4965	4975	4925	6430	3465	4950	4951.97	0.60	4	5083	5016	4943	4876	4803	4980	4840	41	1480	500	3560	5	1	8139954	402	-15.63	0.69	12	0.02	-316.00	7122.00	9370	20231116	-47.28	4800	20241113	2.92	8940	-44.74	20240405	4800	2.92	20241113	9000	-45.11	20231208	4800	2.92	20241113	0.32	N	377330	500	40 억	49019	N	N	N	N
41	20241125	091310	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4950	0	3	0.00	2367950	479	5.39	4965	4975	4925	6430	3465	4950	4943.53	0.60	11	5083	5016	4943	4876	4803	4980	4840	41	1480	500	3560	5	1	8139954	403	-15.66	0.70	12	0.01	-316.00	7122.00	9370	20231116	-47.17	4800	20241113	3.12	8940	-44.63	20240405	4800	3.12	20241113	9000	-45.00	20231208	4800	3.12	20241113	0.32	N	377330	500	40 억	49019	N	N	N	N
42	20241122	161158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4950	-30	5	-0.60	43376510	8817	140.47	5000	5010	4870	6470	3490	4980	4919.65	0.61	-699	5106	5042	4976	4912	4846	5075	4945	41	1490	500	3580	5	1	8139954	403	-15.66	0.70	12	0.11	-316.00	7122.00	9370	20231116	-47.17	4800	20241113	3.12	8940	-44.63	20240405	4800	3.12	20241113	9000	-45.00	20231124	4800	3.12	20241113	0.32	N	377330	500	40 억	49718	N	N	N	N
43	20241122	151214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4945	-35	5	-0.70	39059375	7944	126.56	5000	5010	4870	6470	3490	4980	4916.84	0.61	-426	5106	5042	4976	4912	4846	5075	4945	41	1490	500	3580	5	1	8139954	403	-15.65	0.69	12	0.10	-316.00	7122.00	9370	20231116	-47.23	4800	20241113	3.02	8940	-44.69	20240405	4800	3.02	20241113	9000	-45.06	20231124	4800	3.02	20241113	0.32	N	377330	500	40 억	49718	N	N	N	N
44	20241122	141215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4985	5	2	0.10	37965615	7723	123.04	5000	5010	4870	6470	3490	4980	4915.92	0.61	-399	5106	5042	4976	4912	4846	5075	4945	41	1490	500	3580	5	1	8139954	406	-15.78	0.70	12	0.09	-316.00	7122.00	9370	20231116	-46.80	4800	20241113	3.85	8940	-44.24	20240405	4800	3.85	20241113	9000	-44.61	20231124	4800	3.85	20241113	0.32	N	377330	500	40 억	49718	N	N	N	N
45	20241122	131210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4875	-105	5	-2.11	29802310	6061	96.56	5000	5010	4870	6470	3490	4980	4917.06	0.61	-186	5106	5042	4976	4912	4846	5075	4945	41	1490	500	3580	5	1	8139954	397	-15.43	0.68	12	0.07	-316.00	7122.00	9370	20231116	-47.97	4800	20241113	1.56	8940	-45.47	20240405	4800	1.56	20241113	9000	-45.83	20231124	4800	1.56	20241113	0.32	N	377330	500	40 억	49718	N	N	N	N
46	20241122	121220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4895	-85	5	-1.71	16381435	3311	52.75	5000	5010	4890	6470	3490	4980	4947.58	0.61	-149	5106	5042	4976	4912	4846	5075	4945	41	1490	500	3580	5	1	8139954	398	-15.49	0.69	12	0.04	-316.00	7122.00	9370	20231116	-47.76	4800	20241113	1.98	8940	-45.25	20240405	4800	1.98	20241113	9000	-45.61	20231124	4800	1.98	20241113	0.32	N	377330	500	40 억	49718	N	N	N	N
47	20241122	111206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4980	0	3	0.00	7821540	1571	25.03	5000	5010	4960	6470	3490	4980	4978.70	0.61	-128	5106	5042	4976	4912	4846	5075	4945	41	1490	500	3580	5	1	8139954	405	-15.76	0.70	12	0.02	-316.00	7122.00	9370	20231116	-46.85	4800	20241113	3.75	8940	-44.30	20240405	4800	3.75	20241113	9000	-44.67	20231124	4800	3.75	20241113	0.32	N	377330	500	40 억	49718	N	N	N	N
48	20241122	101226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4970	-10	5	-0.20	4566610	917	14.61	5000	5010	4960	6470	3490	4980	4979.95	0.61	-74	5106	5042	4976	4912	4846	5075	4945	41	1490	500	3580	5	1	8139954	405	-15.73	0.70	12	0.01	-316.00	7122.00	9370	20231116	-46.96	4800	20241113	3.54	8940	-44.41	20240405	4800	3.54	20241113	9000	-44.78	20231124	4800	3.54	20241113	0.32	N	377330	500	40 억	49718	N	N	N	N
49	20241122	091218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5010	30	2	0.60	110140	22	0.35	5000	5010	5000	6470	3490	4980	5006.36	0.61	-5	5106	5042	4976	4912	4846	5075	4945	41	1490	500	3580	10	1	8139954	408	-15.85	0.70	12	0.00	-316.00	7122.00	9370	20231116	-46.53	4800	20241113	4.38	8940	-43.96	20240405	4800	4.38	20241113	9000	-44.33	20231124	4800	4.38	20241113	0.32	N	377330	500	40 억	49718	N	N	N	N
50	20241121	161206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4980	-30	5	-0.60	31047530	6257	103.85	4910	5040	4910	6510	3510	5010	4962.04	0.61	-172	5093	5051	4988	4946	4883	5072	4967	41	1500	500	3600	5	1	8139954	405	-15.76	0.70	12	0.08	-316.00	7122.00	9370	20231116	-46.85	4800	20241113	3.75	8940	-44.30	20240405	4800	3.75	20241113	9000	-44.67	20231124	4800	3.75	20241113	0.32	N	377330	500	40 억	49890	N	N	N	N
51	20241121	151229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4965	-45	5	-0.90	28557660	5757	95.55	4910	5040	4910	6510	3510	5010	4960.51	0.61	146	5093	5051	4988	4946	4883	5072	4967	41	1500	500	3600	5	1	8139954	404	-15.71	0.70	12	0.07	-316.00	7122.00	9370	20231116	-47.01	4800	20241113	3.44	8940	-44.46	20240405	4800	3.44	20241113	9000	-44.83	20231124	4800	3.44	20241113	0.32	N	377330	500	40 억	49890	N	N	N	N
52	20241121	141227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4995	-15	5	-0.30	21737845	4381	72.71	4910	5040	4910	6510	3510	5010	4961.85	0.61	26	5093	5051	4988	4946	4883	5072	4967	41	1500	500	3600	5	1	8139954	407	-15.81	0.70	12	0.05	-316.00	7122.00	9370	20231116	-46.69	4800	20241113	4.06	8940	-44.13	20240405	4800	4.06	20241113	9000	-44.50	20231124	4800	4.06	20241113	0.32	N	377330	500	40 억	49890	N	N	N	N
53	20241121	131219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5010	0	3	0.00	16319845	3289	54.59	4910	5040	4910	6510	3510	5010	4961.95	0.61	190	5093	5051	4988	4946	4883	5072	4967	41	1500	500	3600	10	1	8139954	408	-15.85	0.70	12	0.04	-316.00	7122.00	9370	20231116	-46.53	4800	20241113	4.38	8940	-43.96	20240405	4800	4.38	20241113	9000	-44.33	20231124	4800	4.38	20241113	0.32	N	377330	500	40 억	49890	N	N	N	N
54	20241121	121220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5030	20	2	0.40	12108475	2444	40.56	4910	5040	4910	6510	3510	5010	4954.37	0.61	-157	5093	5051	4988	4946	4883	5072	4967	41	1500	500	3600	10	1	8139954	409	-15.92	0.71	12	0.03	-316.00	7122.00	9370	20231116	-46.32	4800	20241113	4.79	8940	-43.74	20240405	4800	4.79	20241113	9000	-44.11	20231124	4800	4.79	20241113	0.32	N	377330	500	40 억	49890	N	N	N	N
55	20241121	111225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5030	20	2	0.40	10996575	2222	36.88	4910	5040	4910	6510	3510	5010	4948.95	0.61	-90	5093	5051	4988	4946	4883	5072	4967	41	1500	500	3600	10	1	8139954	409	-15.92	0.71	12	0.03	-316.00	7122.00	9370	20231116	-46.32	4800	20241113	4.79	8940	-43.74	20240405	4800	4.79	20241113	9000	-44.11	20231124	4800	4.79	20241113	0.32	N	377330	500	40 억	49890	N	N	N	N
56	20241121	101224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5000	-10	5	-0.20	10139135	2051	34.04	4910	5040	4910	6510	3510	5010	4943.51	0.61	-51	5093	5051	4988	4946	4883	5072	4967	41	1500	500	3600	10	1	8139954	407	-15.82	0.70	12	0.03	-316.00	7122.00	9370	20231116	-46.64	4800	20241113	4.17	8940	-44.07	20240405	4800	4.17	20241113	9000	-44.44	20231124	4800	4.17	20241113	0.32	N	377330	500	40 억	49890	N	N	N	N
57	20241121	091225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4985	-25	5	-0.50	7598185	1542	25.59	4910	5040	4910	6510	3510	5010	4927.49	0.61	66	5093	5051	4988	4946	4883	5072	4967	41	1500	500	3600	5	1	8139954	406	-15.78	0.70	12	0.02	-316.00	7122.00	9370	20231116	-46.80	4800	20241113	3.85	8940	-44.24	20240405	4800	3.85	20241113	9000	-44.61	20231124	4800	3.85	20241113	0.32	N	377330	500	40 억	49890	N	N	N	N
58	20241120	161212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5010	0	3	0.00	29971055	6025	122.36	5000	5030	4925	6510	3510	5010	4974.45	0.63	-988	5256	5132	5066	4942	4876	5100	4910	41	1500	500	3600	10	1	8139954	408	-15.85	0.70	12	0.07	-316.00	7122.00	9370	20231116	-46.53	4800	20241113	4.38	8940	-43.96	20240405	4800	4.38	20241113	9000	-44.33	20231124	4800	4.38	20241113	0.32	N	377330	500	40 억	50879	N	N	N	N
59	20241120	151229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5020	10	2	0.20	28923125	5816	118.12	5000	5030	4925	6510	3510	5010	4973.03	0.63	-863	5256	5132	5066	4942	4876	5100	4910	41	1500	500	3600	10	1	8139954	409	-15.89	0.70	12	0.07	-316.00	7122.00	9370	20231116	-46.42	4800	20241113	4.58	8940	-43.85	20240405	4800	4.58	20241113	9000	-44.22	20231124	4800	4.58	20241113	0.32	N	377330	500	40 억	50879	N	N	N	N
60	20241120	141231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5000	-10	5	-0.20	24354475	4905	99.61	5000	5030	4925	6510	3510	5010	4965.23	0.63	-658	5256	5132	5066	4942	4876	5100	4910	41	1500	500	3600	10	1	8139954	407	-15.82	0.70	12	0.06	-316.00	7122.00	9370	20231116	-46.64	4800	20241113	4.17	8940	-44.07	20240405	4800	4.17	20241113	9000	-44.44	20231124	4800	4.17	20241113	0.32	N	377330	500	40 억	50879	N	N	N	N
61	20241120	131232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5030	20	2	0.40	23461465	4727	96.00	5000	5030	4925	6510	3510	5010	4963.29	0.63	-633	5256	5132	5066	4942	4876	5100	4910	41	1500	500	3600	10	1	8139954	409	-15.92	0.71	12	0.06	-316.00	7122.00	9370	20231116	-46.32	4800	20241113	4.79	8940	-43.74	20240405	4800	4.79	20241113	9000	-44.11	20231124	4800	4.79	20241113	0.32	N	377330	500	40 억	50879	N	N	N	N
62	20241120	121230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5030	20	2	0.40	23310955	4697	95.39	5000	5030	4925	6510	3510	5010	4962.95	0.63	-626	5256	5132	5066	4942	4876	5100	4910	41	1500	500	3600	10	1	8139954	409	-15.92	0.71	12	0.06	-316.00	7122.00	9370	20231116	-46.32	4800	20241113	4.79	8940	-43.74	20240405	4800	4.79	20241113	9000	-44.11	20231124	4800	4.79	20241113	0.32	N	377330	500	40 억	50879	N	N	N	N
63	20241120	111234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4955	-55	5	-1.10	21283050	4291	87.14	5000	5030	4925	6510	3510	5010	4959.93	0.63	-561	5256	5132	5066	4942	4876	5100	4910	41	1500	500	3600	5	1	8139954	403	-15.68	0.70	12	0.05	-316.00	7122.00	9370	20231116	-47.12	4800	20241113	3.23	8940	-44.57	20240405	4800	3.23	20241113	9000	-44.94	20231124	4800	3.23	20241113	0.32	N	377330	500	40 억	50879	N	N	N	N
64	20241120	101232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4980	-30	5	-0.60	20550035	4143	84.14	5000	5030	4925	6510	3510	5010	4960.18	0.63	-561	5256	5132	5066	4942	4876	5100	4910	41	1500	500	3600	5	1	8139954	405	-15.76	0.70	12	0.05	-316.00	7122.00	9370	20231116	-46.85	4800	20241113	3.75	8940	-44.30	20240405	4800	3.75	20241113	9000	-44.67	20231124	4800	3.75	20241113	0.32	N	377330	500	40 억	50879	N	N	N	N
65	20241120	091230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4970	-40	5	-0.80	1080105	217	4.41	5000	5000	4970	6510	3510	5010	4977.44	0.63	-77	5256	5132	5066	4942	4876	5100	4910	41	1500	500	3600	5	1	8139954	405	-15.73	0.70	12	0.00	-316.00	7122.00	9370	20231116	-46.96	4800	20241113	3.54	8940	-44.41	20240405	4800	3.54	20241113	9000	-44.78	20231124	4800	3.54	20241113	0.32	N	377330	500	40 억	50879	N	N	N	N
66	20241119	161120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5010	-180	5	-3.47	24168730	4782	127.86	5190	5190	5000	6740	3640	5190	5054.82	0.63	-353	5396	5292	5196	5092	4996	5245	5045	41	1550	500	3730	10	1	8139954	408	-15.85	0.70	12	0.06	-316.00	7122.00	9370	20231116	-46.53	4800	20241113	4.38	8940	-43.96	20240405	4800	4.38	20241113	9000	-44.33	20231124	4800	4.38	20241113	0.32	N	377330	500	40 억	51232	N	N	N	N
67	20241119	151143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5000	-190	5	-3.66	22200680	4389	117.35	5190	5190	5000	6740	3640	5190	5058.25	0.63	-60	5396	5292	5196	5092	4996	5245	5045	41	1550	500	3730	10	1	8139954	407	-15.82	0.70	12	0.05	-316.00	7122.00	9370	20231116	-46.64	4800	20241113	4.17	8940	-44.07	20240405	4800	4.17	20241113	9000	-44.44	20231124	4800	4.17	20241113	0.32	N	377330	500	40 억	51232	N	N	N	N
68	20241119	141141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5150	-40	5	-0.77	5848370	1137	30.40	5190	5190	5100	6740	3640	5190	5143.69	0.63	-447	5396	5292	5196	5092	4996	5245	5045	41	1550	500	3730	10	1	8139954	419	-16.30	0.72	12	0.01	-316.00	7122.00	9370	20231116	-45.04	4800	20241113	7.29	8940	-42.39	20240405	4800	7.29	20241113	9000	-42.78	20231124	4800	7.29	20241113	0.32	N	377330	500	40 억	51232	N	N	N	N
69	20241119	131144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5170	-20	5	-0.39	4141990	804	21.50	5190	5190	5120	6740	3640	5190	5151.73	0.63	-413	5396	5292	5196	5092	4996	5245	5045	41	1550	500	3730	10	1	8139954	421	-16.36	0.73	12	0.01	-316.00	7122.00	9370	20231116	-44.82	4800	20241113	7.71	8940	-42.17	20240405	4800	7.71	20241113	9000	-42.56	20231124	4800	7.71	20241113	0.32	N	377330	500	40 억	51232	N	N	N	N
70	20241119	121130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5170	-20	5	-0.39	3086100	599	16.02	5190	5190	5120	6740	3640	5190	5152.09	0.63	-214	5396	5292	5196	5092	4996	5245	5045	41	1550	500	3730	10	1	8139954	421	-16.36	0.73	12	0.01	-316.00	7122.00	9370	20231116	-44.82	4800	20241113	7.71	8940	-42.17	20240405	4800	7.71	20241113	9000	-42.56	20231124	4800	7.71	20241113	0.32	N	377330	500	40 억	51232	N	N	N	N
71	20241119	111143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5170	-20	5	-0.39	2812170	546	14.60	5190	5190	5120	6740	3640	5190	5150.49	0.63	-166	5396	5292	5196	5092	4996	5245	5045	41	1550	500	3730	10	1	8139954	421	-16.36	0.73	12	0.01	-316.00	7122.00	9370	20231116	-44.82	4800	20241113	7.71	8940	-42.17	20240405	4800	7.71	20241113	9000	-42.56	20231124	4800	7.71	20241113	0.32	N	377330	500	40 억	51232	N	N	N	N
72	20241119	101208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5150	-40	5	-0.77	1325580	257	6.87	5190	5190	5130	6740	3640	5190	5157.90	0.63	-67	5396	5292	5196	5092	4996	5245	5045	41	1550	500	3730	10	1	8139954	419	-16.30	0.72	12	0.00	-316.00	7122.00	9370	20231116	-45.04	4800	20241113	7.29	8940	-42.39	20240405	4800	7.29	20241113	9000	-42.78	20231124	4800	7.29	20241113	0.32	N	377330	500	40 억	51232	N	N	N	N
73	20241119	091206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5190	0	3	0.00	872130	169	4.52	5190	5190	5130	6740	3640	5190	5160.53	0.63	-50	5396	5292	5196	5092	4996	5245	5045	41	1550	500	3730	10	1	8139954	422	-16.42	0.73	12	0.00	-316.00	7122.00	9370	20231116	-44.61	4800	20241113	8.12	8940	-41.95	20240405	4800	8.12	20241113	9000	-42.33	20231124	4800	8.12	20241113	0.32	N	377330	500	40 억	51232	N	N	N	N
74	20241118	161128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5190	-10	5	-0.19	19057780	3679	35.12	5220	5300	5100	6760	3640	5200	5180.10	0.64	-636	5396	5297	5101	5002	4806	5347	5052	41	1560	500	3740	10	1	8139954	422	-16.42	0.73	12	0.05	-316.00	7122.00	9370	20231116	-44.61	4800	20241113	8.12	8940	-41.95	20240405	4800	8.12	20241113	9000	-42.33	20231124	4800	8.12	20241113	0.33	N	377330	500	40 억	51868	N	N	N	N
75	20241118	151143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5170	-30	5	-0.58	17884880	3453	32.96	5220	5300	5100	6760	3640	5200	5179.52	0.64	-588	5396	5297	5101	5002	4806	5347	5052	41	1560	500	3740	10	1	8139954	421	-16.36	0.73	12	0.04	-316.00	7122.00	9370	20231116	-44.82	4800	20241113	7.71	8940	-42.17	20240405	4800	7.71	20241113	9000	-42.56	20231124	4800	7.71	20241113	0.33	N	377330	500	40 억	51868	N	N	N	N
76	20241118	141144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5180	-20	5	-0.38	14039140	2704	25.81	5220	5300	5120	6760	3640	5200	5191.99	0.64	-423	5396	5297	5101	5002	4806	5347	5052	41	1560	500	3740	10	1	8139954	422	-16.39	0.73	12	0.03	-316.00	7122.00	9370	20231116	-44.72	4800	20241113	7.92	8940	-42.06	20240405	4800	7.92	20241113	9000	-42.44	20231124	4800	7.92	20241113	0.33	N	377330	500	40 억	51868	N	N	N	N
77	20241118	131135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5120	-80	5	-1.54	12589220	2423	23.13	5220	5300	5120	6760	3640	5200	5195.72	0.64	-328	5396	5297	5101	5002	4806	5347	5052	41	1560	500	3740	10	1	8139954	417	-16.20	0.72	12	0.03	-316.00	7122.00	9370	20231116	-45.36	4800	20241113	6.67	8940	-42.73	20240405	4800	6.67	20241113	9000	-43.11	20231124	4800	6.67	20241113	0.33	N	377330	500	40 억	51868	N	N	N	N
78	20241118	121141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5180	-20	5	-0.38	10624220	2041	19.48	5220	5300	5160	6760	3640	5200	5205.40	0.64	-189	5396	5297	5101	5002	4806	5347	5052	41	1560	500	3740	10	1	8139954	422	-16.39	0.73	12	0.03	-316.00	7122.00	9370	20231116	-44.72	4800	20241113	7.92	8940	-42.06	20240405	4800	7.92	20241113	9000	-42.44	20231124	4800	7.92	20241113	0.33	N	377330	500	40 억	51868	N	N	N	N
79	20241118	111141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5200	0	3	0.00	7953470	1524	14.55	5220	5300	5170	6760	3640	5200	5218.81	0.64	-104	5396	5297	5101	5002	4806	5347	5052	41	1560	500	3740	10	1	8139954	423	-16.46	0.73	12	0.02	-316.00	7122.00	9370	20231116	-44.50	4800	20241113	8.33	8940	-41.83	20240405	4800	8.33	20241113	9000	-42.22	20231124	4800	8.33	20241113	0.33	N	377330	500	40 억	51868	N	N	N	N
80	20241118	101128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5250	50	2	0.96	4854620	929	8.87	5220	5300	5170	6760	3640	5200	5225.64	0.64	23	5396	5297	5101	5002	4806	5347	5052	41	1560	500	3740	10	1	8139954	427	-16.61	0.74	12	0.01	-316.00	7122.00	9370	20231116	-43.97	4800	20241113	9.38	8940	-41.28	20240405	4800	9.38	20241113	9000	-41.67	20231124	4800	9.38	20241113	0.33	N	377330	500	40 억	51868	N	N	N	N
81	20241118	091128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5210	10	2	0.19	1009270	194	1.85	5220	5220	5170	6760	3640	5200	5202.42	0.64	-71	5396	5297	5101	5002	4806	5347	5052	41	1560	500	3740	10	1	8139954	424	-16.49	0.73	12	0.00	-316.00	7122.00	9370	20231116	-44.40	4800	20241113	8.54	8940	-41.72	20240405	4800	8.54	20241113	9000	-42.11	20231124	4800	8.54	20241113	0.33	N	377330	500	40 억	51868	N	N	N	N
82	20241115	161217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5200	180	2	3.59	50118285	9971	36.71	4905	5200	4905	6520	3520	5020	5026.41	0.62	1214	5140	5080	5000	4940	4860	5110	4970	41	1500	500	3610	10	1	8139954	423	-16.46	0.73	12	0.12	-316.00	7122.00	9370	20231116	-44.50	4800	20241113	8.33	8940	-41.83	20240405	4800	8.33	20241113	9370	-44.50	20231116	4800	8.33	20241113	0.26	N	377330	500	40 억	50469	N	N	N	N
83	20241115	151247	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5130	110	2	2.19	48352505	9629	35.45	4905	5200	4905	6520	3520	5020	5021.55	0.62	1127	5140	5080	5000	4940	4860	5110	4970	41	1500	500	3610	10	1	8139954	418	-16.23	0.72	12	0.12	-316.00	7122.00	9370	20231116	-45.25	4800	20241113	6.88	8940	-42.62	20240405	4800	6.88	20241113	9370	-45.25	20231116	4800	6.88	20241113	0.26	N	377330	500	40 억	50469	N	N	N	N
84	20241115	141232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5140	120	2	2.39	47906945	9542	35.13	4905	5200	4905	6520	3520	5020	5020.64	0.62	1105	5140	5080	5000	4940	4860	5110	4970	41	1500	500	3610	10	1	8139954	418	-16.27	0.72	12	0.12	-316.00	7122.00	9370	20231116	-45.14	4800	20241113	7.08	8940	-42.51	20240405	4800	7.08	20241113	9370	-45.14	20231116	4800	7.08	20241113	0.26	N	377330	500	40 억	50469	N	N	N	N
85	20241115	131231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5140	120	2	2.39	42862665	8563	31.52	4905	5170	4905	6520	3520	5020	5005.57	0.62	1249	5140	5080	5000	4940	4860	5110	4970	41	1500	500	3610	10	1	8139954	418	-16.27	0.72	12	0.11	-316.00	7122.00	9370	20231116	-45.14	4800	20241113	7.08	8940	-42.51	20240405	4800	7.08	20241113	9370	-45.14	20231116	4800	7.08	20241113	0.26	N	377330	500	40 억	50469	N	N	N	N
86	20241115	121231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4965	-55	5	-1.10	20152180	4062	14.95	4905	5010	4905	6520	3520	5020	4961.15	0.62	-680	5140	5080	5000	4940	4860	5110	4970	41	1500	500	3610	5	1	8139954	404	-15.71	0.70	12	0.05	-316.00	7122.00	9370	20231116	-47.01	4800	20241113	3.44	8940	-44.46	20240405	4800	3.44	20241113	9370	-47.01	20231116	4800	3.44	20241113	0.26	N	377330	500	40 억	50469	N	N	N	N
87	20241115	111203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4975	-45	5	-0.90	15228880	3070	11.30	4905	5010	4905	6520	3520	5020	4960.55	0.62	-813	5140	5080	5000	4940	4860	5110	4970	41	1500	500	3610	5	1	8139954	405	-15.74	0.70	12	0.04	-316.00	7122.00	9370	20231116	-46.91	4800	20241113	3.65	8940	-44.35	20240405	4800	3.65	20241113	9370	-46.91	20231116	4800	3.65	20241113	0.26	N	377330	500	40 억	50469	N	N	N	N
88	20241115	101202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4970	-50	5	-1.00	11656660	2351	8.65	4905	5010	4905	6520	3520	5020	4958.17	0.62	-488	5140	5080	5000	4940	4860	5110	4970	41	1500	500	3610	5	1	8139954	405	-15.73	0.70	12	0.03	-316.00	7122.00	9370	20231116	-46.96	4800	20241113	3.54	8940	-44.41	20240405	4800	3.54	20241113	9370	-46.96	20231116	4800	3.54	20241113	0.26	N	377330	500	40 억	50469	N	N	N	N
89	20241115	091112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4965	-55	5	-1.10	4071635	826	3.04	4905	5000	4905	6520	3520	5020	4929.34	0.62	-408	5140	5080	5000	4940	4860	5110	4970	41	1500	500	3610	5	1	8139954	404	-15.71	0.70	12	0.01	-316.00	7122.00	9370	20231116	-47.01	4800	20241113	3.44	8940	-44.46	20240405	4800	3.44	20241113	9370	-47.01	20231116	4800	3.44	20241113	0.26	N	377330	500	40 억	50469	N	N	N	N
90	20241114	161154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5000	70	2	1.42	134958080	26950	107.75	4920	5060	4920	6400	3455	4930	5007.72	0.67	-3564	5123	5026	4913	4816	4703	5075	4865	41	1470	500	3540	10	1	8139954	407	-15.82	0.70	12	0.33	-316.00	7122.00	9370	20231116	-46.64	4800	20241113	4.17	8940	-44.07	20240405	4800	4.17	20241113	9370	-46.64	20231116	4800	4.17	20241113	0.26	N	377330	500	40 억	54238	N	N	N	N
91	20241114	151203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5000	70	2	1.42	126571380	25282	101.08	4920	5060	4920	6400	3455	4930	5006.38	0.67	-2898	5123	5026	4913	4816	4703	5075	4865	41	1470	500	3540	10	1	8139954	407	-15.82	0.70	12	0.31	-316.00	7122.00	9370	20231116	-46.64	4800	20241113	4.17	8940	-44.07	20240405	4800	4.17	20241113	9370	-46.64	20231116	4800	4.17	20241113	0.26	N	377330	500	40 억	54238	N	N	N	N
92	20241114	141154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5010	80	2	1.62	117706320	23509	93.99	4920	5060	4920	6400	3455	4930	5006.86	0.67	-2809	5123	5026	4913	4816	4703	5075	4865	41	1470	500	3540	10	1	8139954	408	-15.85	0.70	12	0.29	-316.00	7122.00	9370	20231116	-46.53	4800	20241113	4.38	8940	-43.96	20240405	4800	4.38	20241113	9370	-46.53	20231116	4800	4.38	20241113	0.26	N	377330	500	40 억	54238	N	N	N	N
93	20241114	131155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5040	110	2	2.23	107590270	21489	85.92	4920	5060	4920	6400	3455	4930	5006.76	0.67	-2983	5123	5026	4913	4816	4703	5075	4865	41	1470	500	3540	10	1	8139954	410	-15.95	0.71	12	0.26	-316.00	7122.00	9370	20231116	-46.21	4800	20241113	5.00	8940	-43.62	20240405	4800	5.00	20241113	9370	-46.21	20231116	4800	5.00	20241113	0.26	N	377330	500	40 억	54238	N	N	N	N
94	20241114	121151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5020	90	2	1.83	91228780	18245	72.95	4920	5030	4920	6400	3455	4930	5000.21	0.67	-5962	5123	5026	4913	4816	4703	5075	4865	41	1470	500	3540	10	1	8139954	409	-15.89	0.70	12	0.22	-316.00	7122.00	9370	20231116	-46.42	4800	20241113	4.58	8940	-43.85	20240405	4800	4.58	20241113	9370	-46.42	20231116	4800	4.58	20241113	0.26	N	377330	500	40 억	54238	N	N	N	N
95	20241114	111153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5030	100	2	2.03	61362230	12270	49.06	4920	5030	4920	6400	3455	4930	5001.00	0.67	-4788	5123	5026	4913	4816	4703	5075	4865	41	1470	500	3540	10	1	8139954	409	-15.92	0.71	12	0.15	-316.00	7122.00	9370	20231116	-46.32	4800	20241113	4.79	8940	-43.74	20240405	4800	4.79	20241113	9370	-46.32	20231116	4800	4.79	20241113	0.26	N	377330	500	40 억	54238	N	N	N	N
96	20241114	101211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5030	100	2	2.03	35851690	7174	28.68	4920	5030	4920	6400	3455	4930	4997.45	0.67	-4243	5123	5026	4913	4816	4703	5075	4865	41	1470	500	3540	10	1	8139954	409	-15.92	0.71	12	0.09	-316.00	7122.00	9370	20231116	-46.32	4800	20241113	4.79	8940	-43.74	20240405	4800	4.79	20241113	9370	-46.32	20231116	4800	4.79	20241113	0.26	N	377330	500	40 억	54238	N	N	N	N
97	20241114	091145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4930	0	3	0.00	0	0	0.00	0	0	0	6400	3455	4930	0.00	0.67	0	5123	5026	4913	4816	4703	5075	4865	41	1470	500	3540	5	1	8139954	401	-15.60	0.69	12	0.00	-316.00	7122.00	9370	20231116	-47.39	4800	20241113	2.71	8940	-44.85	20240405	4800	2.71	20241113	9370	-47.39	20231116	4800	2.71	20241113	0.26	N	377330	500	40 억	54238	N	N	N	N
98	20241113	160807	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4930	-80	5	-1.60	121463860	25011	71.17	4855	5010	4800	6510	3510	5010	4856.42	0.68	-784	5343	5176	4993	4826	4643	5085	4735	41	1500	500	3600	5	1	8139954	401	-15.60	0.69	12	0.31	-316.00	7122.00	9370	20231116	-47.39	4800	20241113	2.71	8940	-44.85	20240405	4800	2.71	20241113	9370	-47.39	20231116	4800	2.71	20241113	0.25	N	377330	500	40 억	55023	N	N	N	N
99	20241113	150845	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4855	-155	5	-3.09	109703470	22623	64.37	4855	5010	4800	6510	3510	5010	4849.20	0.68	-472	5343	5176	4993	4826	4643	5085	4735	41	1500	500	3600	5	1	8139954	395	-15.36	0.68	12	0.28	-316.00	7122.00	9370	20231116	-48.19	4800	20241113	1.15	8940	-45.69	20240405	4800	1.15	20241113	9370	-48.19	20231116	4800	1.15	20241113	0.25	N	377330	500	40 억	55023	N	N	N	N
100	20241113	140841	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4845	-165	5	-3.29	101852345	20995	59.74	4855	5010	4800	6510	3510	5010	4851.27	0.68	-449	5343	5176	4993	4826	4643	5085	4735	41	1500	500	3600	5	1	8139954	394	-15.33	0.68	12	0.26	-316.00	7122.00	9370	20231116	-48.29	4800	20241113	0.94	8940	-45.81	20240405	4800	0.94	20241113	9370	-48.29	20231116	4800	0.94	20241113	0.25	N	377330	500	40 억	55023	N	N	N	N
101	20241113	130843	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4855	-155	5	-3.09	76901240	15828	45.04	4855	5010	4800	6510	3510	5010	4858.56	0.68	-205	5343	5176	4993	4826	4643	5085	4735	41	1500	500	3600	5	1	8139954	395	-15.36	0.68	12	0.19	-316.00	7122.00	9370	20231116	-48.19	4800	20241113	1.15	8940	-45.69	20240405	4800	1.15	20241113	9370	-48.19	20231116	4800	1.15	20241113	0.25	N	377330	500	40 억	55023	N	N	N	N
102	20241113	120831	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4865	-145	5	-2.89	73472375	15120	43.02	4855	5010	4800	6510	3510	5010	4859.28	0.68	-169	5343	5176	4993	4826	4643	5085	4735	41	1500	500	3600	5	1	8139954	396	-15.40	0.68	12	0.19	-316.00	7122.00	9370	20231116	-48.08	4800	20241113	1.35	8940	-45.58	20240405	4800	1.35	20241113	9370	-48.08	20231116	4800	1.35	20241113	0.25	N	377330	500	40 억	55023	N	N	N	N
103	20241113	110829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4870	-140	5	-2.79	35348125	7244	20.61	4855	5010	4850	6510	3510	5010	4879.64	0.68	-279	5343	5176	4993	4826	4643	5085	4735	41	1500	500	3600	5	1	8139954	396	-15.41	0.68	12	0.09	-316.00	7122.00	9370	20231116	-48.03	4810	20241112	1.25	8940	-45.53	20240405	4810	1.25	20241112	9370	-48.03	20231116	4810	1.25	20241112	0.25	N	377330	500	40 억	55023	N	N	N	N
104	20241113	100830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4865	-145	5	-2.89	34578615	7086	20.16	4855	5010	4850	6510	3510	5010	4879.85	0.68	-400	5343	5176	4993	4826	4643	5085	4735	41	1500	500	3600	5	1	8139954	396	-15.40	0.68	12	0.09	-316.00	7122.00	9370	20231116	-48.08	4810	20241112	1.14	8940	-45.58	20240405	4810	1.14	20241112	9370	-48.08	20231116	4810	1.14	20241112	0.25	N	377330	500	40 억	55023	N	N	N	N
105	20241113	090819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4980	-30	5	-0.60	4901510	1003	2.85	4855	5010	4855	6510	3510	5010	4886.85	0.68	394	5343	5176	4993	4826	4643	5085	4735	41	1500	500	3600	5	1	8139954	405	-15.76	0.70	12	0.01	-316.00	7122.00	9370	20231116	-46.85	4810	20241112	3.53	8940	-44.30	20240405	4810	3.53	20241112	9370	-46.85	20231116	4810	3.53	20241112	0.25	N	377330	500	40 억	55023	N	N	N	N
106	20241112	161112	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5010	-150	5	-2.91	173165210	35137	140.60	5160	5160	4810	6700	3620	5160	4928.28	0.66	1375	5520	5340	5190	5010	4860	5265	4935	41	1540	500	3710	10	1	8139954	408	-15.85	0.70	12	0.43	-316.00	7122.00	9370	20231116	-46.53	4810	20241112	4.16	8940	-43.96	20240405	4810	4.16	20241112	9370	-46.53	20231116	4810	4.16	20241112	0.25	N	377330	500	40 억	53648	N	N	N	N
107	20241112	151125	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5010	-150	5	-2.91	164773180	33455	133.87	5160	5160	4810	6700	3620	5160	4925.22	0.66	2230	5520	5340	5190	5010	4860	5265	4935	41	1540	500	3710	10	1	8139954	408	-15.85	0.70	12	0.41	-316.00	7122.00	9370	20231116	-46.53	4810	20241112	4.16	8940	-43.96	20240405	4810	4.16	20241112	9370	-46.53	20231116	4810	4.16	20241112	0.25	N	377330	500	40 억	53648	N	N	N	N
108	20241112	141127	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4895	-265	5	-5.14	135249345	27490	110.00	5160	5160	4810	6700	3620	5160	4919.95	0.66	3201	5520	5340	5190	5010	4860	5265	4935	41	1540	500	3710	5	1	8139954	398	-15.49	0.69	12	0.34	-316.00	7122.00	9370	20231116	-47.76	4810	20241112	1.77	8940	-45.25	20240405	4810	1.77	20241112	9370	-47.76	20231116	4810	1.77	20241112	0.25	N	377330	500	40 억	53648	N	N	N	N
109	20241112	131135	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4940	-220	5	-4.26	101739280	20658	82.67	5160	5160	4810	6700	3620	5160	4924.93	0.66	3081	5520	5340	5190	5010	4860	5265	4935	41	1540	500	3710	5	1	8139954	402	-15.63	0.69	12	0.25	-316.00	7122.00	9370	20231116	-47.28	4810	20241112	2.70	8940	-44.74	20240405	4810	2.70	20241112	9370	-47.28	20231116	4810	2.70	20241112	0.25	N	377330	500	40 억	53648	N	N	N	N
110	20241112	121124	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5040	-120	5	-2.33	95453585	19382	77.56	5160	5160	4810	6700	3620	5160	4924.86	0.66	3054	5520	5340	5190	5010	4860	5265	4935	41	1540	500	3710	10	1	8139954	410	-15.95	0.71	12	0.24	-316.00	7122.00	9370	20231116	-46.21	4810	20241112	4.78	8940	-43.62	20240405	4810	4.78	20241112	9370	-46.21	20231116	4810	4.78	20241112	0.25	N	377330	500	40 억	53648	N	N	N	N
111	20241112	111118	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5040	-120	5	-2.33	92812790	18854	75.45	5160	5160	4810	6700	3620	5160	4922.71	0.66	3394	5520	5340	5190	5010	4860	5265	4935	41	1540	500	3710	10	1	8139954	410	-15.95	0.71	12	0.23	-316.00	7122.00	9370	20231116	-46.21	4810	20241112	4.78	8940	-43.62	20240405	4810	4.78	20241112	9370	-46.21	20231116	4810	4.78	20241112	0.25	N	377330	500	40 억	53648	N	N	N	N
112	20241112	101118	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4925	-235	5	-4.55	71593620	14567	58.29	5160	5160	4810	6700	3620	5160	4914.78	0.66	2996	5520	5340	5190	5010	4860	5265	4935	41	1540	500	3710	5	1	8139954	401	-15.59	0.69	12	0.18	-316.00	7122.00	9370	20231116	-47.44	4810	20241112	2.39	8940	-44.91	20240405	4810	2.39	20241112	9370	-47.44	20231116	4810	2.39	20241112	0.25	N	377330	500	40 억	53648	N	N	N	N
113	20241112	091118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5130	-30	5	-0.58	2192850	427	1.71	5160	5160	5110	6700	3620	5160	5135.48	0.66	-56	5520	5340	5190	5010	4860	5265	4935	41	1540	500	3710	10	1	8139954	418	-16.23	0.72	12	0.01	-316.00	7122.00	9370	20231116	-45.25	5000	20240805	2.60	8940	-42.62	20240405	5000	2.60	20240805	9370	-45.25	20231116	5000	2.60	20240805	0.25	N	377330	500	40 억	53648	N	N	N	N
114	20241111	161107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5160	-180	5	-3.37	128270690	24980	356.91	5340	5370	5040	6940	3740	5340	5134.72	0.68	-1518	5466	5402	5346	5282	5226	5375	5255	41	1600	500	3840	10	1	8139954	420	-16.33	0.72	12	0.31	-316.00	7122.00	9370	20231116	-44.93	5000	20240805	3.20	8940	-42.28	20240405	5000	3.20	20240805	9370	-44.93	20231116	5000	3.20	20240805	0.25	N	377330	500	40 억	55127	N	N	N	N
115	20241111	151141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5160	-180	5	-3.37	123916300	24136	344.85	5340	5370	5040	6940	3740	5340	5133.90	0.68	-1170	5466	5402	5346	5282	5226	5375	5255	41	1600	500	3840	10	1	8139954	420	-16.33	0.72	12	0.30	-316.00	7122.00	9370	20231116	-44.93	5000	20240805	3.20	8940	-42.28	20240405	5000	3.20	20240805	9370	-44.93	20231116	5000	3.20	20240805	0.25	N	377330	500	40 억	55127	N	N	N	N
116	20241111	141126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5160	-180	5	-3.37	120997560	23569	336.75	5340	5370	5040	6940	3740	5340	5133.57	0.68	-1316	5466	5402	5346	5282	5226	5375	5255	41	1600	500	3840	10	1	8139954	420	-16.33	0.72	12	0.29	-316.00	7122.00	9370	20231116	-44.93	5000	20240805	3.20	8940	-42.28	20240405	5000	3.20	20240805	9370	-44.93	20231116	5000	3.20	20240805	0.25	N	377330	500	40 억	55127	N	N	N	N
117	20241111	131124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5170	-170	5	-3.18	110178060	21459	306.60	5340	5370	5040	6940	3740	5340	5134.14	0.68	-1179	5466	5402	5346	5282	5226	5375	5255	41	1600	500	3840	10	1	8139954	421	-16.36	0.73	12	0.26	-316.00	7122.00	9370	20231116	-44.82	5000	20240805	3.40	8940	-42.17	20240405	5000	3.40	20240805	9370	-44.82	20231116	5000	3.40	20240805	0.25	N	377330	500	40 억	55127	N	N	N	N
118	20241111	121118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5160	-180	5	-3.37	99632940	19427	277.57	5340	5370	5040	6940	3740	5340	5128.34	0.68	-1096	5466	5402	5346	5282	5226	5375	5255	41	1600	500	3840	10	1	8139954	420	-16.33	0.72	12	0.24	-316.00	7122.00	9370	20231116	-44.93	5000	20240805	3.20	8940	-42.28	20240405	5000	3.20	20240805	9370	-44.93	20231116	5000	3.20	20240805	0.25	N	377330	500	40 억	55127	N	N	N	N
119	20241111	111116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5060	-280	5	-5.24	85643650	16674	238.23	5340	5370	5040	6940	3740	5340	5136.09	0.68	-1353	5466	5402	5346	5282	5226	5375	5255	41	1600	500	3840	10	1	8139954	412	-16.01	0.71	12	0.20	-316.00	7122.00	9370	20231116	-46.00	5000	20240805	1.20	8940	-43.40	20240405	5000	1.20	20240805	9370	-46.00	20231116	5000	1.20	20240805	0.25	N	377330	500	40 억	55127	N	N	N	N
120	20241111	101110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5120	-220	5	-4.12	56707920	10967	156.69	5340	5370	5070	6940	3740	5340	5170.44	0.68	-1365	5466	5402	5346	5282	5226	5375	5255	41	1600	500	3840	10	1	8139954	417	-16.20	0.72	12	0.13	-316.00	7122.00	9370	20231116	-45.36	5000	20240805	2.40	8940	-42.73	20240405	5000	2.40	20240805	9370	-45.36	20231116	5000	2.40	20240805	0.25	N	377330	500	40 억	55127	N	N	N	N
121	20241111	091106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5250	-90	5	-1.69	14153840	2687	38.39	5340	5370	5170	6940	3740	5340	5266.93	0.68	-533	5466	5402	5346	5282	5226	5375	5255	41	1600	500	3840	10	1	8139954	427	-16.61	0.74	12	0.03	-316.00	7122.00	9370	20231116	-43.97	5000	20240805	5.00	8940	-41.28	20240405	5000	5.00	20240805	9370	-43.97	20231116	5000	5.00	20240805	0.25	N	377330	500	40 억	55127	N	N	N	N
122	20241108	161100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5340	-20	5	-0.37	37348280	6997	77.11	5370	5410	5290	6960	3760	5360	5337.76	0.70	-1592	5453	5406	5343	5296	5233	5430	5320	41	1600	500	3850	10	1	8139954	435	-16.90	0.75	12	0.09	-316.00	7122.00	9370	20231116	-43.01	5000	20240805	6.80	8940	-40.27	20240405	5000	6.80	20240805	9370	-43.01	20231116	5000	6.80	20240805	0.28	N	377330	500	40 억	56751	N	N	N	N
123	20241108	151111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5340	-20	5	-0.37	33818020	6334	69.80	5370	5410	5290	6960	3760	5360	5339.13	0.70	-1331	5453	5406	5343	5296	5233	5430	5320	41	1600	500	3850	10	1	8139954	435	-16.90	0.75	12	0.08	-316.00	7122.00	9370	20231116	-43.01	5000	20240805	6.80	8940	-40.27	20240405	5000	6.80	20240805	9370	-43.01	20231116	5000	6.80	20240805	0.28	N	377330	500	40 억	56751	N	N	N	N
124	20241108	141108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5360	0	3	0.00	27167100	5085	56.04	5370	5410	5290	6960	3760	5360	5342.60	0.70	-1072	5453	5406	5343	5296	5233	5430	5320	41	1600	500	3850	10	1	8139954	436	-16.96	0.75	12	0.06	-316.00	7122.00	9370	20231116	-42.80	5000	20240805	7.20	8940	-40.04	20240405	5000	7.20	20240805	9370	-42.80	20231116	5000	7.20	20240805	0.28	N	377330	500	40 억	56751	N	N	N	N
125	20241108	131110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5350	-10	5	-0.19	23814950	4459	49.14	5370	5410	5290	6960	3760	5360	5340.87	0.70	-395	5453	5406	5343	5296	5233	5430	5320	41	1600	500	3850	10	1	8139954	435	-16.93	0.75	12	0.05	-316.00	7122.00	9370	20231116	-42.90	5000	20240805	7.00	8940	-40.16	20240405	5000	7.00	20240805	9370	-42.90	20231116	5000	7.00	20240805	0.28	N	377330	500	40 억	56751	N	N	N	N
126	20241108	121109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5360	0	3	0.00	18007650	3373	37.17	5370	5410	5290	6960	3760	5360	5338.76	0.70	-109	5453	5406	5343	5296	5233	5430	5320	41	1600	500	3850	10	1	8139954	436	-16.96	0.75	12	0.04	-316.00	7122.00	9370	20231116	-42.80	5000	20240805	7.20	8940	-40.04	20240405	5000	7.20	20240805	9370	-42.80	20231116	5000	7.20	20240805	0.28	N	377330	500	40 억	56751	N	N	N	N
127	20241108	111109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5360	0	3	0.00	15934290	2985	32.90	5370	5410	5290	6960	3760	5360	5338.12	0.70	185	5453	5406	5343	5296	5233	5430	5320	41	1600	500	3850	10	1	8139954	436	-16.96	0.75	12	0.04	-316.00	7122.00	9370	20231116	-42.80	5000	20240805	7.20	8940	-40.04	20240405	5000	7.20	20240805	9370	-42.80	20231116	5000	7.20	20240805	0.28	N	377330	500	40 억	56751	N	N	N	N
128	20241108	101118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5360	0	3	0.00	4793040	891	9.82	5370	5410	5360	6960	3760	5360	5379.39	0.70	-35	5453	5406	5343	5296	5233	5430	5320	41	1600	500	3850	10	1	8139954	436	-16.96	0.75	12	0.01	-316.00	7122.00	9370	20231116	-42.80	5000	20240805	7.20	8940	-40.04	20240405	5000	7.20	20240805	9370	-42.80	20231116	5000	7.20	20240805	0.28	N	377330	500	40 억	56751	N	N	N	N
129	20241108	091105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5410	50	2	0.93	1288740	239	2.63	5370	5410	5370	6960	3760	5360	5392.22	0.70	24	5453	5406	5343	5296	5233	5430	5320	41	1600	500	3850	10	1	8139954	440	-17.12	0.76	12	0.00	-316.00	7122.00	9370	20231116	-42.26	5000	20240805	8.20	8940	-39.49	20240405	5000	8.20	20240805	9370	-42.26	20231116	5000	8.20	20240805	0.28	N	377330	500	40 억	56751	N	N	N	N
130	20241107	161101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5360	20	2	0.37	48156350	9037	31.09	5340	5390	5280	6940	3740	5340	5328.80	0.70	-37	5820	5580	5460	5220	5100	5520	5160	41	1600	500	3840	10	1	8139954	436	-16.96	0.75	12	0.11	-316.00	7122.00	9370	20231116	-42.80	5000	20240805	7.20	8940	-40.04	20240405	5000	7.20	20240805	9370	-42.80	20231116	5000	7.20	20240805	0.28	N	377330	500	40 억	56788	N	N	N	N
131	20241107	151107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5370	30	2	0.56	43662200	8197	28.20	5340	5390	5280	6940	3740	5340	5326.61	0.70	-70	5820	5580	5460	5220	5100	5520	5160	41	1600	500	3840	10	1	8139954	437	-16.99	0.75	12	0.10	-316.00	7122.00	9370	20231116	-42.69	5000	20240805	7.40	8940	-39.93	20240405	5000	7.40	20240805	9370	-42.69	20231116	5000	7.40	20240805	0.28	N	377330	500	40 억	56788	N	N	N	N
132	20241107	141111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5370	30	2	0.56	42870020	8049	27.69	5340	5390	5280	6940	3740	5340	5326.13	0.70	-48	5820	5580	5460	5220	5100	5520	5160	41	1600	500	3840	10	1	8139954	437	-16.99	0.75	12	0.10	-316.00	7122.00	9370	20231116	-42.69	5000	20240805	7.40	8940	-39.93	20240405	5000	7.40	20240805	9370	-42.69	20231116	5000	7.40	20240805	0.28	N	377330	500	40 억	56788	N	N	N	N
133	20241107	131110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5370	30	2	0.56	40920580	7684	26.43	5340	5390	5280	6940	3740	5340	5325.43	0.70	-57	5820	5580	5460	5220	5100	5520	5160	41	1600	500	3840	10	1	8139954	437	-16.99	0.75	12	0.09	-316.00	7122.00	9370	20231116	-42.69	5000	20240805	7.40	8940	-39.93	20240405	5000	7.40	20240805	9370	-42.69	20231116	5000	7.40	20240805	0.28	N	377330	500	40 억	56788	N	N	N	N
134	20241107	121104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5360	20	2	0.37	37881890	7117	24.48	5340	5390	5280	6940	3740	5340	5322.73	0.70	40	5820	5580	5460	5220	5100	5520	5160	41	1600	500	3840	10	1	8139954	436	-16.96	0.75	12	0.09	-316.00	7122.00	9370	20231116	-42.80	5000	20240805	7.20	8940	-40.04	20240405	5000	7.20	20240805	9370	-42.80	20231116	5000	7.20	20240805	0.28	N	377330	500	40 억	56788	N	N	N	N
135	20241107	111100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5330	-10	5	-0.19	28265080	5315	18.28	5340	5390	5280	6940	3740	5340	5317.98	0.70	-1393	5820	5580	5460	5220	5100	5520	5160	41	1600	500	3840	10	1	8139954	434	-16.87	0.75	12	0.07	-316.00	7122.00	9370	20231116	-43.12	5000	20240805	6.60	8940	-40.38	20240405	5000	6.60	20240805	9370	-43.12	20231116	5000	6.60	20240805	0.28	N	377330	500	40 억	56788	N	N	N	N
136	20241107	101102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5300	-40	5	-0.75	19688800	3699	12.72	5340	5390	5280	6940	3740	5340	5322.74	0.70	-1547	5820	5580	5460	5220	5100	5520	5160	41	1600	500	3840	10	1	8139954	431	-16.77	0.74	12	0.05	-316.00	7122.00	9370	20231116	-43.44	5000	20240805	6.00	8940	-40.72	20240405	5000	6.00	20240805	9370	-43.44	20231116	5000	6.00	20240805	0.28	N	377330	500	40 억	56788	N	N	N	N
137	20241107	091106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5350	10	2	0.19	3874670	725	2.49	5340	5370	5340	6940	3740	5340	5344.37	0.70	-141	5820	5580	5460	5220	5100	5520	5160	41	1600	500	3840	10	1	8139954	435	-16.93	0.75	12	0.01	-316.00	7122.00	9370	20231116	-42.90	5000	20240805	7.00	8940	-40.16	20240405	5000	7.00	20240805	9370	-42.90	20231116	5000	7.00	20240805	0.28	N	377330	500	40 억	56788	N	N	N	N
138	20241106	161114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5340	-310	5	-5.49	159437180	28968	705.85	5650	5700	5340	7340	3960	5650	5505.75	0.74	-3159	5756	5702	5646	5592	5536	5730	5620	41	1690	500	4060	10	1	8139954	435	-16.90	0.75	12	0.36	-316.00	7122.00	9370	20231116	-43.01	5000	20240805	6.80	8940	-40.27	20240405	5000	6.80	20240805	9370	-43.01	20231116	5000	6.80	20240805	0.27	N	377330	500	40 억	59947	N	N	N	N
139	20241106	151146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5440	-210	5	-3.72	135223920	24452	595.81	5650	5700	5380	7340	3960	5650	5530.18	0.74	-2163	5756	5702	5646	5592	5536	5730	5620	41	1690	500	4060	10	1	8139954	443	-17.22	0.76	12	0.30	-316.00	7122.00	9370	20231116	-41.94	5000	20240805	8.80	8940	-39.15	20240405	5000	8.80	20240805	9370	-41.94	20231116	5000	8.80	20240805	0.27	N	377330	500	40 억	59947	N	N	N	N
140	20241106	141135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5590	-60	5	-1.06	65155030	11633	283.46	5650	5700	5510	7340	3960	5650	5600.88	0.74	-1782	5756	5702	5646	5592	5536	5730	5620	41	1690	500	4060	10	1	8139954	455	-17.69	0.78	12	0.14	-316.00	7122.00	9370	20231116	-40.34	5000	20240805	11.80	8940	-37.47	20240405	5000	11.80	20240805	9370	-40.34	20231116	5000	11.80	20240805	0.27	N	377330	500	40 억	59947	N	N	N	N
141	20241106	131145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5550	-100	5	-1.77	51335770	9140	222.71	5650	5700	5510	7340	3960	5650	5616.61	0.74	-1618	5756	5702	5646	5592	5536	5730	5620	41	1690	500	4060	10	1	8139954	452	-17.56	0.78	12	0.11	-316.00	7122.00	9370	20231116	-40.77	5000	20240805	11.00	8940	-37.92	20240405	5000	11.00	20240805	9370	-40.77	20231116	5000	11.00	20240805	0.27	N	377330	500	40 억	59947	N	N	N	N
142	20241106	121111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5650	0	3	0.00	30961320	5479	133.50	5650	5700	5620	7340	3960	5650	5650.91	0.74	-441	5756	5702	5646	5592	5536	5730	5620	41	1690	500	4060	10	1	8139954	460	-17.88	0.79	12	0.07	-316.00	7122.00	9370	20231116	-39.70	5000	20240805	13.00	8940	-36.80	20240405	5000	13.00	20240805	9370	-39.70	20231116	5000	13.00	20240805	0.27	N	377330	500	40 억	59947	N	N	N	N
143	20241106	111116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5660	10	2	0.18	24806990	4388	106.92	5650	5700	5640	7340	3960	5650	5653.37	0.74	-330	5756	5702	5646	5592	5536	5730	5620	41	1690	500	4060	10	1	8139954	461	-17.91	0.79	12	0.05	-316.00	7122.00	9370	20231116	-39.59	5000	20240805	13.20	8940	-36.69	20240405	5000	13.20	20240805	9370	-39.59	20231116	5000	13.20	20240805	0.27	N	377330	500	40 억	59947	N	N	N	N
144	20241106	101121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5700	50	2	0.88	20791230	3678	89.62	5650	5700	5650	7340	3960	5650	5652.86	0.74	-134	5756	5702	5646	5592	5536	5730	5620	41	1690	500	4060	10	1	8139954	464	-18.04	0.80	12	0.05	-316.00	7122.00	9370	20231116	-39.17	5000	20240805	14.00	8940	-36.24	20240405	5000	14.00	20240805	9370	-39.17	20231116	5000	14.00	20240805	0.27	N	377330	500	40 억	59947	N	N	N	N
145	20241106	091114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5680	30	2	0.53	673520	119	2.90	5650	5680	5650	7340	3960	5650	5659.83	0.74	-57	5756	5702	5646	5592	5536	5730	5620	41	1690	500	4060	10	1	8139954	462	-17.97	0.80	12	0.00	-316.00	7122.00	9370	20231116	-39.38	5000	20240805	13.60	8940	-36.47	20240405	5000	13.60	20240805	9370	-39.38	20231116	5000	13.60	20240805	0.27	N	377330	500	40 억	59947	N	N	N	N
146	20241105	161041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5650	60	2	1.07	23180260	4104	37.53	5590	5700	5590	7260	3920	5590	5648.21	0.74	114	5756	5672	5616	5532	5476	5645	5505	41	1670	500	4020	10	1	8139954	460	-17.88	0.79	12	0.05	-316.00	7122.00	9370	20231116	-39.70	5000	20240805	13.00	8940	-36.80	20240405	5000	13.00	20240805	9370	-39.70	20231116	5000	13.00	20240805	0.28	N	377330	500	40 억	59833	N	N	N	N
147	20241105	151105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5650	60	2	1.07	21435320	3795	34.70	5590	5700	5590	7260	3920	5590	5648.31	0.74	172	5756	5672	5616	5532	5476	5645	5505	41	1670	500	4020	10	1	8139954	460	-17.88	0.79	12	0.05	-316.00	7122.00	9370	20231116	-39.70	5000	20240805	13.00	8940	-36.80	20240405	5000	13.00	20240805	9370	-39.70	20231116	5000	13.00	20240805	0.28	N	377330	500	40 억	59833	N	N	N	N
148	20241105	141059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5680	90	2	1.61	16272480	2882	26.35	5590	5700	5590	7260	3920	5590	5646.25	0.74	212	5756	5672	5616	5532	5476	5645	5505	41	1670	500	4020	10	1	8139954	462	-17.97	0.80	12	0.04	-316.00	7122.00	9370	20231116	-39.38	5000	20240805	13.60	8940	-36.47	20240405	5000	13.60	20240805	9370	-39.38	20231116	5000	13.60	20240805	0.28	N	377330	500	40 억	59833	N	N	N	N
149	20241105	131107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5660	70	2	1.25	14642560	2594	23.72	5590	5700	5590	7260	3920	5590	5644.78	0.74	237	5756	5672	5616	5532	5476	5645	5505	41	1670	500	4020	10	1	8139954	461	-17.91	0.79	12	0.03	-316.00	7122.00	9370	20231116	-39.59	5000	20240805	13.20	8940	-36.69	20240405	5000	13.20	20240805	9370	-39.59	20231116	5000	13.20	20240805	0.28	N	377330	500	40 억	59833	N	N	N	N
150	20241105	121056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5670	80	2	1.43	13974680	2476	22.64	5590	5700	5590	7260	3920	5590	5644.05	0.74	240	5756	5672	5616	5532	5476	5645	5505	41	1670	500	4020	10	1	8139954	462	-17.94	0.80	12	0.03	-316.00	7122.00	9370	20231116	-39.49	5000	20240805	13.40	8940	-36.58	20240405	5000	13.40	20240805	9370	-39.49	20231116	5000	13.40	20240805	0.28	N	377330	500	40 억	59833	N	N	N	N
151	20241105	111042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5660	70	2	1.25	3947780	703	6.43	5590	5670	5590	7260	3920	5590	5615.62	0.74	-14	5756	5672	5616	5532	5476	5645	5505	41	1670	500	4020	10	1	8139954	461	-17.91	0.79	12	0.01	-316.00	7122.00	9370	20231116	-39.59	5000	20240805	13.20	8940	-36.69	20240405	5000	13.20	20240805	9370	-39.59	20231116	5000	13.20	20240805	0.28	N	377330	500	40 억	59833	N	N	N	N
152	20241105	101052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5650	60	2	1.07	2523450	450	4.11	5590	5650	5590	7260	3920	5590	5607.67	0.74	-4	5756	5672	5616	5532	5476	5645	5505	41	1670	500	4020	10	1	8139954	460	-17.88	0.79	12	0.01	-316.00	7122.00	9370	20231116	-39.70	5000	20240805	13.00	8940	-36.80	20240405	5000	13.00	20240805	9370	-39.70	20231116	5000	13.00	20240805	0.28	N	377330	500	40 억	59833	N	N	N	N
153	20241105	091047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5620	30	2	0.54	129030	23	0.21	5590	5620	5590	7260	3920	5590	5610.00	0.74	-6	5756	5672	5616	5532	5476	5645	5505	41	1670	500	4020	10	1	8139954	457	-17.78	0.79	12	0.00	-316.00	7122.00	9370	20231116	-40.02	5000	20240805	12.40	8940	-37.14	20240405	5000	12.40	20240805	9370	-40.02	20231116	5000	12.40	20240805	0.28	N	377330	500	40 억	59833	N	N	N	N
154	20241104	161040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5590	-80	5	-1.41	61351820	10936	135.58	5670	5700	5560	7370	3970	5670	5610.64	0.72	1064	5763	5716	5643	5596	5523	5680	5560	41	1700	500	4080	10	1	8139954	455	-17.69	0.78	12	0.13	-316.00	7122.00	9370	20231116	-40.34	5000	20240805	11.80	8940	-37.47	20240405	5000	11.80	20240805	9370	-40.34	20231116	5000	11.80	20240805	0.28	N	377330	500	40 억	58770	N	N	N	N
155	20241104	151059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5610	-60	5	-1.06	50878790	9062	112.35	5670	5700	5560	7370	3970	5670	5614.52	0.72	1028	5763	5716	5643	5596	5523	5680	5560	41	1700	500	4080	10	1	8139954	457	-17.75	0.79	12	0.11	-316.00	7122.00	9370	20231116	-40.13	5000	20240805	12.20	8940	-37.25	20240405	5000	12.20	20240805	9370	-40.13	20231116	5000	12.20	20240805	0.28	N	377330	500	40 억	58770	N	N	N	N
156	20241104	141042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5670	0	3	0.00	38340240	6826	84.63	5670	5700	5560	7370	3970	5670	5616.79	0.72	711	5763	5716	5643	5596	5523	5680	5560	41	1700	500	4080	10	1	8139954	462	-17.94	0.80	12	0.08	-316.00	7122.00	9370	20231116	-39.49	5000	20240805	13.40	8940	-36.58	20240405	5000	13.40	20240805	9370	-39.49	20231116	5000	13.40	20240805	0.28	N	377330	500	40 억	58770	N	N	N	N
157	20241104	131005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5680	10	2	0.18	30901380	5499	68.18	5670	5700	5560	7370	3970	5670	5619.45	0.72	336	5763	5716	5643	5596	5523	5680	5560	41	1700	500	4080	10	1	8139954	462	-17.97	0.80	12	0.07	-316.00	7122.00	9370	20231116	-39.38	5000	20240805	13.60	8940	-36.47	20240405	5000	13.60	20240805	9370	-39.38	20231116	5000	13.60	20240805	0.28	N	377330	500	40 억	58770	N	N	N	N
158	20241104	121026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5680	10	2	0.18	30237110	5382	66.72	5670	5700	5560	7370	3970	5670	5618.19	0.72	382	5763	5716	5643	5596	5523	5680	5560	41	1700	500	4080	10	1	8139954	462	-17.97	0.80	12	0.07	-316.00	7122.00	9370	20231116	-39.38	5000	20240805	13.60	8940	-36.47	20240405	5000	13.60	20240805	9370	-39.38	20231116	5000	13.60	20240805	0.28	N	377330	500	40 억	58770	N	N	N	N
159	20241104	111019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5660	-10	5	-0.18	29687610	5285	65.52	5670	5700	5560	7370	3970	5670	5617.33	0.72	420	5763	5716	5643	5596	5523	5680	5560	41	1700	500	4080	10	1	8139954	461	-17.91	0.79	12	0.06	-316.00	7122.00	9370	20231116	-39.59	5000	20240805	13.20	8940	-36.69	20240405	5000	13.20	20240805	9370	-39.59	20231116	5000	13.20	20240805	0.28	N	377330	500	40 억	58770	N	N	N	N
160	20241104	101008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5600	-70	5	-1.23	12748900	2277	28.23	5670	5700	5560	7370	3970	5670	5598.99	0.72	-35	5763	5716	5643	5596	5523	5680	5560	41	1700	500	4080	10	1	8139954	456	-17.72	0.79	12	0.03	-316.00	7122.00	9370	20231116	-40.23	5000	20240805	12.00	8940	-37.36	20240405	5000	12.00	20240805	9370	-40.23	20231116	5000	12.00	20240805	0.28	N	377330	500	40 억	58770	N	N	N	N
161	20241104	091027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5670	0	3	0.00	113720	20	0.25	5670	5700	5670	7370	3970	5670	5686.00	0.72	-11	5763	5716	5643	5596	5523	5680	5560	41	1700	500	4080	10	1	8139954	462	-17.94	0.80	12	0.00	-316.00	7122.00	9370	20231116	-39.49	5000	20240805	13.40	8940	-36.58	20240405	5000	13.40	20240805	9370	-39.49	20231116	5000	13.40	20240805	0.28	N	377330	500	40 억	58770	N	N	N	N
162	20241101	160947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5670	-20	5	-0.35	45442300	8066	142.28	5690	5690	5570	7390	3990	5690	5633.81	0.72	522	5870	5780	5690	5600	5510	5735	5555	41	1700	500	4090	10	1	8139954	462	-17.94	0.80	12	0.10	-316.00	7122.00	9370	20231116	-39.49	5000	20240805	13.40	8940	-36.58	20240405	5000	13.40	20240805	9370	-39.49	20231116	5000	13.40	20240805	0.27	N	377330	500	40 억	58248	N	N	N	N
163	20241101	151008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5680	-10	5	-0.18	44784630	7950	140.24	5690	5690	5570	7390	3990	5690	5633.29	0.72	548	5870	5780	5690	5600	5510	5735	5555	41	1700	500	4090	10	1	8139954	462	-17.97	0.80	12	0.10	-316.00	7122.00	9370	20231116	-39.38	5000	20240805	13.60	8940	-36.47	20240405	5000	13.60	20240805	9370	-39.38	20231116	5000	13.60	20240805	0.27	N	377330	500	40 억	58248	N	N	N	N
164	20241101	140923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5680	-10	5	-0.18	42414850	7529	132.81	5690	5690	5580	7390	3990	5690	5633.53	0.72	673	5870	5780	5690	5600	5510	5735	5555	41	1700	500	4090	10	1	8139954	462	-17.97	0.80	12	0.09	-316.00	7122.00	9370	20231116	-39.38	5000	20240805	13.60	8940	-36.47	20240405	5000	13.60	20240805	9370	-39.38	20231116	5000	13.60	20240805	0.27	N	377330	500	40 억	58248	N	N	N	N
165	20241101	131144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5690	0	3	0.00	13379620	2364	41.70	5690	5690	5580	7390	3990	5690	5659.74	0.72	294	5870	5780	5690	5600	5510	5735	5555	41	1700	500	4090	10	1	8139954	463	-18.01	0.80	12	0.03	-316.00	7122.00	9370	20231116	-39.27	5000	20240805	13.80	8940	-36.35	20240405	5000	13.80	20240805	9370	-39.27	20231116	5000	13.80	20240805	0.27	N	377330	500	40 억	58248	N	N	N	N
166	20241101	121144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5690	0	3	0.00	8717250	1542	27.20	5690	5690	5580	7390	3990	5690	5653.21	0.72	-404	5870	5780	5690	5600	5510	5735	5555	41	1700	500	4090	10	1	8139954	463	-18.01	0.80	12	0.02	-316.00	7122.00	9370	20231116	-39.27	5000	20240805	13.80	8940	-36.35	20240405	5000	13.80	20240805	9370	-39.27	20231116	5000	13.80	20240805	0.27	N	377330	500	40 억	58248	N	N	N	N
167	20241101	111140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5680	-10	5	-0.18	7879550	1394	24.59	5690	5690	5580	7390	3990	5690	5652.47	0.72	-407	5870	5780	5690	5600	5510	5735	5555	41	1700	500	4090	10	1	8139954	462	-17.97	0.80	12	0.02	-316.00	7122.00	9370	20231116	-39.38	5000	20240805	13.60	8940	-36.47	20240405	5000	13.60	20240805	9370	-39.38	20231116	5000	13.60	20240805	0.27	N	377330	500	40 억	58248	N	N	N	N
168	20241101	101142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5670	-20	5	-0.35	3823940	678	11.96	5690	5690	5580	7390	3990	5690	5640.03	0.72	-343	5870	5780	5690	5600	5510	5735	5555	41	1700	500	4090	10	1	8139954	462	-17.94	0.80	12	0.01	-316.00	7122.00	9370	20231116	-39.49	5000	20240805	13.40	8940	-36.58	20240405	5000	13.40	20240805	9370	-39.49	20231116	5000	13.40	20240805	0.27	N	377330	500	40 억	58248	N	N	N	N
169	20241101	091138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5650	-40	5	-0.70	532060	94	1.66	5690	5690	5630	7390	3990	5690	5660.21	0.72	-87	5870	5780	5690	5600	5510	5735	5555	41	1700	500	4090	10	1	8139954	460	-17.88	0.79	12	0.00	-316.00	7122.00	9370	20231116	-39.70	5000	20240805	13.00	8940	-36.80	20240405	5000	13.00	20240805	9370	-39.70	20231116	5000	13.00	20240805	0.27	N	377330	500	40 억	58248	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History