KissMeData/357580/price/prices-20241101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

72 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	161320	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5920	-170	5	-2.79	95032190	16038	336.23	6130	6130	5870	7910	4270	6090	5925.44	0.79	-320	6283	6186	6103	6006	5923	6145	5965	56	1820	500	4380	10	1	11220264	664	-46.61	1.82	12	0.14	-127.00	3248.00	12410	20240119	-52.30	5750	20241115	2.96	12410	-52.30	20240119	5750	2.96	20241115	12410	-52.30	20240119	5750	2.96	20241115	1.24	N	357580	500	56 억	88772	N	N	N	N
3	20241129	151338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5900	-190	5	-3.12	85860450	14487	303.71	6130	6130	5870	7910	4270	6090	5926.72	0.79	-430	6283	6186	6103	6006	5923	6145	5965	56	1820	500	4380	10	1	11220264	662	-46.46	1.82	12	0.13	-127.00	3248.00	12410	20240119	-52.46	5750	20241115	2.61	12410	-52.46	20240119	5750	2.61	20241115	12410	-52.46	20240119	5750	2.61	20241115	1.24	N	357580	500	56 억	88772	N	N	N	N
4	20241129	141341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5940	-150	5	-2.46	59266720	9970	209.01	6130	6130	5880	7910	4270	6090	5944.51	0.79	-1733	6283	6186	6103	6006	5923	6145	5965	56	1820	500	4380	10	1	11220264	666	-46.77	1.83	12	0.09	-127.00	3248.00	12410	20240119	-52.14	5750	20241115	3.30	12410	-52.14	20240119	5750	3.30	20241115	12410	-52.14	20240119	5750	3.30	20241115	1.24	N	357580	500	56 억	88772	N	N	N	N
5	20241129	131335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5930	-160	5	-2.63	55583520	9348	195.97	6130	6130	5880	7910	4270	6090	5946.03	0.79	-1792	6283	6186	6103	6006	5923	6145	5965	56	1820	500	4380	10	1	11220264	665	-46.69	1.83	12	0.08	-127.00	3248.00	12410	20240119	-52.22	5750	20241115	3.13	12410	-52.22	20240119	5750	3.13	20241115	12410	-52.22	20240119	5750	3.13	20241115	1.24	N	357580	500	56 억	88772	N	N	N	N
6	20241129	121337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5970	-120	5	-1.97	54461800	9160	192.03	6130	6130	5880	7910	4270	6090	5945.61	0.79	-1804	6283	6186	6103	6006	5923	6145	5965	56	1820	500	4380	10	1	11220264	670	-47.01	1.84	12	0.08	-127.00	3248.00	12410	20240119	-51.89	5750	20241115	3.83	12410	-51.89	20240119	5750	3.83	20241115	12410	-51.89	20240119	5750	3.83	20241115	1.24	N	357580	500	56 억	88772	N	N	N	N
7	20241129	111340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5960	-130	5	-2.13	49580700	8342	174.88	6130	6130	5880	7910	4270	6090	5943.50	0.79	-1760	6283	6186	6103	6006	5923	6145	5965	56	1820	500	4380	10	1	11220264	669	-46.93	1.83	12	0.07	-127.00	3248.00	12410	20240119	-51.97	5750	20241115	3.65	12410	-51.97	20240119	5750	3.65	20241115	12410	-51.97	20240119	5750	3.65	20241115	1.24	N	357580	500	56 억	88772	N	N	N	N
8	20241129	101332	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5900	-190	5	-3.12	34183800	5755	120.65	6130	6130	5880	7910	4270	6090	5939.84	0.79	-1217	6283	6186	6103	6006	5923	6145	5965	56	1820	500	4380	10	1	11220264	662	-46.46	1.82	12	0.05	-127.00	3248.00	12410	20240119	-52.46	5750	20241115	2.61	12410	-52.46	20240119	5750	2.61	20241115	12410	-52.46	20240119	5750	2.61	20241115	1.24	N	357580	500	56 억	88772	N	N	N	N
9	20241129	091336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5970	-120	5	-1.97	7852360	1309	27.44	6130	6130	5970	7910	4270	6090	5998.75	0.79	-436	6283	6186	6103	6006	5923	6145	5965	56	1820	500	4380	10	1	11220264	670	-47.01	1.84	12	0.01	-127.00	3248.00	12410	20240119	-51.89	5750	20241115	3.83	12410	-51.89	20240119	5750	3.83	20241115	12410	-51.89	20240119	5750	3.83	20241115	1.24	N	357580	500	56 억	88772	N	N	N	N
10	20241128	161317	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6090	-40	5	-0.65	29199610	4770	20.91	6100	6200	6020	7960	4300	6130	6121.52	0.79	409	6496	6312	6216	6032	5936	6265	5985	56	1830	500	4410	10	1	11220264	683	-47.95	1.88	12	0.04	-127.00	3248.00	12410	20240119	-50.93	5750	20241115	5.91	12410	-50.93	20240119	5750	5.91	20241115	12410	-50.93	20240119	5750	5.91	20241115	1.24	N	357580	500	56 억	88363	N	N	N	N
11	20241128	151342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6130	0	3	0.00	26742610	4367	19.14	6100	6200	6020	7960	4300	6130	6123.79	0.79	321	6496	6312	6216	6032	5936	6265	5985	56	1830	500	4410	10	1	11220264	688	-48.27	1.89	12	0.04	-127.00	3248.00	12410	20240119	-50.60	5750	20241115	6.61	12410	-50.60	20240119	5750	6.61	20241115	12410	-50.60	20240119	5750	6.61	20241115	1.24	N	357580	500	56 억	88363	N	N	N	N
12	20241128	141340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6140	10	2	0.16	19356570	3161	13.86	6100	6200	6020	7960	4300	6130	6123.56	0.79	156	6496	6312	6216	6032	5936	6265	5985	56	1830	500	4410	10	1	11220264	689	-48.35	1.89	12	0.03	-127.00	3248.00	12410	20240119	-50.52	5750	20241115	6.78	12410	-50.52	20240119	5750	6.78	20241115	12410	-50.52	20240119	5750	6.78	20241115	1.24	N	357580	500	56 억	88363	N	N	N	N
13	20241128	131338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6100	-30	5	-0.49	18871400	3082	13.51	6100	6200	6020	7960	4300	6130	6123.10	0.79	111	6496	6312	6216	6032	5936	6265	5985	56	1830	500	4410	10	1	11220264	684	-48.03	1.88	12	0.03	-127.00	3248.00	12410	20240119	-50.85	5750	20241115	6.09	12410	-50.85	20240119	5750	6.09	20241115	12410	-50.85	20240119	5750	6.09	20241115	1.24	N	357580	500	56 억	88363	N	N	N	N
14	20241128	121337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6060	-70	5	-1.14	15240710	2492	10.92	6100	6200	6020	7960	4300	6130	6115.85	0.79	-151	6496	6312	6216	6032	5936	6265	5985	56	1830	500	4410	10	1	11220264	680	-47.72	1.87	12	0.02	-127.00	3248.00	12410	20240119	-51.17	5750	20241115	5.39	12410	-51.17	20240119	5750	5.39	20241115	12410	-51.17	20240119	5750	5.39	20241115	1.24	N	357580	500	56 억	88363	N	N	N	N
15	20241128	111340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6160	30	2	0.49	10613760	1731	7.59	6100	6200	6020	7960	4300	6130	6131.58	0.79	-170	6496	6312	6216	6032	5936	6265	5985	56	1830	500	4410	10	1	11220264	691	-48.50	1.90	12	0.02	-127.00	3248.00	12410	20240119	-50.36	5750	20241115	7.13	12410	-50.36	20240119	5750	7.13	20241115	12410	-50.36	20240119	5750	7.13	20241115	1.24	N	357580	500	56 억	88363	N	N	N	N
16	20241128	101337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6120	-10	5	-0.16	8775990	1432	6.28	6100	6190	6020	7960	4300	6130	6128.48	0.79	-194	6496	6312	6216	6032	5936	6265	5985	56	1830	500	4410	10	1	11220264	687	-48.19	1.88	12	0.01	-127.00	3248.00	12410	20240119	-50.68	5750	20241115	6.43	12410	-50.68	20240119	5750	6.43	20241115	12410	-50.68	20240119	5750	6.43	20241115	1.24	N	357580	500	56 억	88363	N	N	N	N
17	20241128	091336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6100	-30	5	-0.49	1991810	328	1.44	6100	6100	6020	7960	4300	6130	6072.59	0.79	-10	6496	6312	6216	6032	5936	6265	5985	56	1830	500	4410	10	1	11220264	684	-48.03	1.88	12	0.00	-127.00	3248.00	12410	20240119	-50.85	5750	20241115	6.09	12410	-50.85	20240119	5750	6.09	20241115	12410	-50.85	20240119	5750	6.09	20241115	1.24	N	357580	500	56 억	88363	N	N	N	N
18	20241127	161302	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6130	-270	5	-4.22	140508190	22766	295.09	6400	6400	6120	8320	4480	6400	6171.84	0.77	1340	6546	6472	6336	6262	6126	6510	6300	56	1920	500	4600	10	1	11220264	688	-48.27	1.89	12	0.20	-127.00	3248.00	12410	20240119	-50.60	5750	20241115	6.61	12410	-50.60	20240119	5750	6.61	20241115	12410	-50.60	20240119	5750	6.61	20241115	1.23	N	357580	500	56 억	86932	N	N	N	N
19	20241127	151329	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6140	-260	5	-4.06	134867690	21846	283.16	6400	6400	6120	8320	4480	6400	6173.56	0.77	1566	6546	6472	6336	6262	6126	6510	6300	56	1920	500	4600	10	1	11220264	689	-48.35	1.89	12	0.19	-127.00	3248.00	12410	20240119	-50.52	5750	20241115	6.78	12410	-50.52	20240119	5750	6.78	20241115	12410	-50.52	20240119	5750	6.78	20241115	1.23	N	357580	500	56 억	86932	N	N	N	N
20	20241127	141323	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6180	-220	5	-3.44	124352590	20133	260.96	6400	6400	6120	8320	4480	6400	6176.56	0.77	1639	6546	6472	6336	6262	6126	6510	6300	56	1920	500	4600	10	1	11220264	693	-48.66	1.90	12	0.18	-127.00	3248.00	12410	20240119	-50.20	5750	20241115	7.48	12410	-50.20	20240119	5750	7.48	20241115	12410	-50.20	20240119	5750	7.48	20241115	1.23	N	357580	500	56 억	86932	N	N	N	N
21	20241127	131319	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6190	-210	5	-3.28	100140780	16200	209.98	6400	6400	6120	8320	4480	6400	6181.53	0.77	2017	6546	6472	6336	6262	6126	6510	6300	56	1920	500	4600	10	1	11220264	695	-48.74	1.91	12	0.14	-127.00	3248.00	12410	20240119	-50.12	5750	20241115	7.65	12410	-50.12	20240119	5750	7.65	20241115	12410	-50.12	20240119	5750	7.65	20241115	1.23	N	357580	500	56 억	86932	N	N	N	N
22	20241127	121332	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6190	-210	5	-3.28	99677070	16125	209.01	6400	6400	6120	8320	4480	6400	6181.52	0.77	2007	6546	6472	6336	6262	6126	6510	6300	56	1920	500	4600	10	1	11220264	695	-48.74	1.91	12	0.14	-127.00	3248.00	12410	20240119	-50.12	5750	20241115	7.65	12410	-50.12	20240119	5750	7.65	20241115	12410	-50.12	20240119	5750	7.65	20241115	1.23	N	357580	500	56 억	86932	N	N	N	N
23	20241127	111327	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6130	-270	5	-4.22	88367710	14288	185.20	6400	6400	6120	8320	4480	6400	6184.75	0.77	2042	6546	6472	6336	6262	6126	6510	6300	56	1920	500	4600	10	1	11220264	688	-48.27	1.89	12	0.13	-127.00	3248.00	12410	20240119	-50.60	5750	20241115	6.61	12410	-50.60	20240119	5750	6.61	20241115	12410	-50.60	20240119	5750	6.61	20241115	1.23	N	357580	500	56 억	86932	N	N	N	N
24	20241127	101327	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6190	-210	5	-3.28	38508840	6177	80.06	6400	6400	6160	8320	4480	6400	6234.23	0.77	1609	6546	6472	6336	6262	6126	6510	6300	56	1920	500	4600	10	1	11220264	695	-48.74	1.91	12	0.06	-127.00	3248.00	12410	20240119	-50.12	5750	20241115	7.65	12410	-50.12	20240119	5750	7.65	20241115	12410	-50.12	20240119	5750	7.65	20241115	1.23	N	357580	500	56 억	86932	N	N	N	N
25	20241127	091325	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6290	-110	5	-1.72	8653000	1367	17.72	6400	6400	6290	8320	4480	6400	6329.92	0.77	509	6546	6472	6336	6262	6126	6510	6300	56	1920	500	4600	10	1	11220264	706	-49.53	1.94	12	0.01	-127.00	3248.00	12410	20240119	-49.32	5750	20241115	9.39	12410	-49.32	20240119	5750	9.39	20241115	12410	-49.32	20240119	5750	9.39	20241115	1.23	N	357580	500	56 억	86932	N	N	N	N
26	20241126	161304	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6400	160	2	2.56	47158900	7480	112.79	6230	6410	6200	8110	4370	6240	6304.67	0.76	1319	6346	6292	6236	6182	6126	6320	6210	56	1870	500	4490	10	1	11220264	718	-50.39	1.97	12	0.07	-127.00	3248.00	12410	20240119	-48.43	5750	20241115	11.30	12410	-48.43	20240119	5750	11.30	20241115	12410	-48.43	20240119	5750	11.30	20241115	1.22	N	357580	500	56 억	85613	N	N	N	N
27	20241126	151318	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6380	140	2	2.24	44102610	7002	105.58	6230	6410	6200	8110	4370	6240	6298.57	0.76	1303	6346	6292	6236	6182	6126	6320	6210	56	1870	500	4490	10	1	11220264	716	-50.24	1.96	12	0.06	-127.00	3248.00	12410	20240119	-48.59	5750	20241115	10.96	12410	-48.59	20240119	5750	10.96	20241115	12410	-48.59	20240119	5750	10.96	20241115	1.22	N	357580	500	56 억	85613	N	N	N	N
28	20241126	141321	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6300	60	2	0.96	32064160	5110	77.05	6230	6390	6200	8110	4370	6240	6274.79	0.76	798	6346	6292	6236	6182	6126	6320	6210	56	1870	500	4490	10	1	11220264	707	-49.61	1.94	12	0.05	-127.00	3248.00	12410	20240119	-49.23	5750	20241115	9.57	12410	-49.23	20240119	5750	9.57	20241115	12410	-49.23	20240119	5750	9.57	20241115	1.22	N	357580	500	56 억	85613	N	N	N	N
29	20241126	131314	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6300	60	2	0.96	7894870	1265	19.07	6230	6300	6200	8110	4370	6240	6241.00	0.76	169	6346	6292	6236	6182	6126	6320	6210	56	1870	500	4490	10	1	11220264	707	-49.61	1.94	12	0.01	-127.00	3248.00	12410	20240119	-49.23	5750	20241115	9.57	12410	-49.23	20240119	5750	9.57	20241115	12410	-49.23	20240119	5750	9.57	20241115	1.22	N	357580	500	56 억	85613	N	N	N	N
30	20241126	121322	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6280	40	2	0.64	5440550	873	13.16	6230	6280	6200	8110	4370	6240	6232.02	0.76	62	6346	6292	6236	6182	6126	6320	6210	56	1870	500	4490	10	1	11220264	705	-49.45	1.93	12	0.01	-127.00	3248.00	12410	20240119	-49.40	5750	20241115	9.22	12410	-49.40	20240119	5750	9.22	20241115	12410	-49.40	20240119	5750	9.22	20241115	1.22	N	357580	500	56 억	85613	N	N	N	N
31	20241126	111326	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6280	40	2	0.64	4106990	660	9.95	6230	6280	6200	8110	4370	6240	6222.71	0.76	70	6346	6292	6236	6182	6126	6320	6210	56	1870	500	4490	10	1	11220264	705	-49.45	1.93	12	0.01	-127.00	3248.00	12410	20240119	-49.40	5750	20241115	9.22	12410	-49.40	20240119	5750	9.22	20241115	12410	-49.40	20240119	5750	9.22	20241115	1.22	N	357580	500	56 억	85613	N	N	N	N
32	20241126	101337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6260	20	2	0.32	3755510	604	9.11	6230	6280	6200	8110	4370	6240	6217.73	0.76	65	6346	6292	6236	6182	6126	6320	6210	56	1870	500	4490	10	1	11220264	702	-49.29	1.93	12	0.01	-127.00	3248.00	12410	20240119	-49.56	5750	20241115	8.87	12410	-49.56	20240119	5750	8.87	20241115	12410	-49.56	20240119	5750	8.87	20241115	1.22	N	357580	500	56 억	85613	N	N	N	N
33	20241126	091324	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6200	-40	5	-0.64	242700	39	0.59	6230	6230	6200	8110	4370	6240	6223.08	0.76	-8	6346	6292	6236	6182	6126	6320	6210	56	1870	500	4490	10	1	11220264	696	-48.82	1.91	12	0.00	-127.00	3248.00	12410	20240119	-50.04	5750	20241115	7.83	12410	-50.04	20240119	5750	7.83	20241115	12410	-50.04	20240119	5750	7.83	20241115	1.22	N	357580	500	56 억	85613	N	N	N	N
34	20241125	161248	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6240	40	2	0.65	41234860	6632	82.37	6200	6290	6180	8060	4340	6200	6217.55	0.75	1322	6440	6320	6220	6100	6000	6380	6160	56	1860	500	4460	10	1	11220264	700	-49.13	1.92	12	0.06	-127.00	3248.00	12410	20240119	-49.72	5750	20241115	8.52	12410	-49.72	20240119	5750	8.52	20241115	12410	-49.72	20240119	5750	8.52	20241115	1.22	N	357580	500	56 억	84291	N	N	N	N
35	20241125	151315	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6240	40	2	0.65	37588790	6046	75.10	6200	6290	6180	8060	4340	6200	6217.13	0.75	1279	6440	6320	6220	6100	6000	6380	6160	56	1860	500	4460	10	1	11220264	700	-49.13	1.92	12	0.05	-127.00	3248.00	12410	20240119	-49.72	5750	20241115	8.52	12410	-49.72	20240119	5750	8.52	20241115	12410	-49.72	20240119	5750	8.52	20241115	1.22	N	357580	500	56 억	84291	N	N	N	N
36	20241125	141311	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6240	40	2	0.65	34849470	5605	69.62	6200	6290	6180	8060	4340	6200	6217.57	0.75	1293	6440	6320	6220	6100	6000	6380	6160	56	1860	500	4460	10	1	11220264	700	-49.13	1.92	12	0.05	-127.00	3248.00	12410	20240119	-49.72	5750	20241115	8.52	12410	-49.72	20240119	5750	8.52	20241115	12410	-49.72	20240119	5750	8.52	20241115	1.22	N	357580	500	56 억	84291	N	N	N	N
37	20241125	131300	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6200	0	3	0.00	27271000	4384	54.45	6200	6290	6180	8060	4340	6200	6220.57	0.75	1159	6440	6320	6220	6100	6000	6380	6160	56	1860	500	4460	10	1	11220264	696	-48.82	1.91	12	0.04	-127.00	3248.00	12410	20240119	-50.04	5750	20241115	7.83	12410	-50.04	20240119	5750	7.83	20241115	12410	-50.04	20240119	5750	7.83	20241115	1.22	N	357580	500	56 억	84291	N	N	N	N
38	20241125	121317	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6280	80	2	1.29	25459470	4094	50.85	6200	6290	6180	8060	4340	6200	6218.73	0.75	1226	6440	6320	6220	6100	6000	6380	6160	56	1860	500	4460	10	1	11220264	705	-49.45	1.93	12	0.04	-127.00	3248.00	12410	20240119	-49.40	5750	20241115	9.22	12410	-49.40	20240119	5750	9.22	20241115	12410	-49.40	20240119	5750	9.22	20241115	1.22	N	357580	500	56 억	84291	N	N	N	N
39	20241125	111310	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6220	20	2	0.32	18738330	3013	37.42	6200	6280	6180	8060	4340	6200	6219.16	0.75	821	6440	6320	6220	6100	6000	6380	6160	56	1860	500	4460	10	1	11220264	698	-48.98	1.92	12	0.03	-127.00	3248.00	12410	20240119	-49.88	5750	20241115	8.17	12410	-49.88	20240119	5750	8.17	20241115	12410	-49.88	20240119	5750	8.17	20241115	1.22	N	357580	500	56 억	84291	N	N	N	N
40	20241125	101254	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6240	40	2	0.65	7825720	1261	15.66	6200	6260	6180	8060	4340	6200	6205.96	0.75	360	6440	6320	6220	6100	6000	6380	6160	56	1860	500	4460	10	1	11220264	700	-49.13	1.92	12	0.01	-127.00	3248.00	12410	20240119	-49.72	5750	20241115	8.52	12410	-49.72	20240119	5750	8.52	20241115	12410	-49.72	20240119	5750	8.52	20241115	1.22	N	357580	500	56 억	84291	N	N	N	N
41	20241125	091255	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6180	-20	5	-0.32	2578510	416	5.17	6200	6200	6180	8060	4340	6200	6198.34	0.75	210	6440	6320	6220	6100	6000	6380	6160	56	1860	500	4460	10	1	11220264	693	-48.66	1.90	12	0.00	-127.00	3248.00	12410	20240119	-50.20	5750	20241115	7.48	12410	-50.20	20240119	5750	7.48	20241115	12410	-50.20	20240119	5750	7.48	20241115	1.22	N	357580	500	56 억	84291	N	N	N	N
42	20241122	161144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6200	0	3	0.00	50264470	8051	221.12	6120	6340	6120	8060	4340	6200	6243.26	0.75	498	6400	6300	6180	6080	5960	6350	6130	56	1860	500	4460	10	1	11220264	696	-48.82	1.91	12	0.07	-127.00	3248.00	12410	20240119	-50.04	5750	20241115	7.83	12410	-50.04	20240119	5750	7.83	20241115	12410	-50.04	20240119	5750	7.83	20241115	1.21	N	357580	500	56 억	83679	N	N	N	N
43	20241122	151200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6240	40	2	0.65	48993440	7846	215.49	6120	6340	6120	8060	4340	6200	6244.38	0.75	575	6400	6300	6180	6080	5960	6350	6130	56	1860	500	4460	10	1	11220264	700	-49.13	1.92	12	0.07	-127.00	3248.00	12410	20240119	-49.72	5750	20241115	8.52	12410	-49.72	20240119	5750	8.52	20241115	12410	-49.72	20240119	5750	8.52	20241115	1.21	N	357580	500	56 억	83679	N	N	N	N
44	20241122	141201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6280	80	2	1.29	45944480	7354	201.98	6120	6340	6120	8060	4340	6200	6247.55	0.75	661	6400	6300	6180	6080	5960	6350	6130	56	1860	500	4460	10	1	11220264	705	-49.45	1.93	12	0.07	-127.00	3248.00	12410	20240119	-49.40	5750	20241115	9.22	12410	-49.40	20240119	5750	9.22	20241115	12410	-49.40	20240119	5750	9.22	20241115	1.21	N	357580	500	56 억	83679	N	N	N	N
45	20241122	131156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6290	90	2	1.45	29618870	4729	129.88	6120	6340	6120	8060	4340	6200	6263.24	0.75	366	6400	6300	6180	6080	5960	6350	6130	56	1860	500	4460	10	1	11220264	706	-49.53	1.94	12	0.04	-127.00	3248.00	12410	20240119	-49.32	5750	20241115	9.39	12410	-49.32	20240119	5750	9.39	20241115	12410	-49.32	20240119	5750	9.39	20241115	1.21	N	357580	500	56 억	83679	N	N	N	N
46	20241122	121206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6300	100	2	1.61	28340090	4526	124.31	6120	6340	6120	8060	4340	6200	6261.62	0.75	348	6400	6300	6180	6080	5960	6350	6130	56	1860	500	4460	10	1	11220264	707	-49.61	1.94	12	0.04	-127.00	3248.00	12410	20240119	-49.23	5750	20241115	9.57	12410	-49.23	20240119	5750	9.57	20241115	12410	-49.23	20240119	5750	9.57	20241115	1.21	N	357580	500	56 억	83679	N	N	N	N
47	20241122	111152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6310	110	2	1.77	21423050	3425	94.07	6120	6340	6120	8060	4340	6200	6254.91	0.75	350	6400	6300	6180	6080	5960	6350	6130	56	1860	500	4460	10	1	11220264	708	-49.69	1.94	12	0.03	-127.00	3248.00	12410	20240119	-49.15	5750	20241115	9.74	12410	-49.15	20240119	5750	9.74	20241115	12410	-49.15	20240119	5750	9.74	20241115	1.21	N	357580	500	56 억	83679	N	N	N	N
48	20241122	101212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6320	120	2	1.94	12450600	1998	54.88	6120	6340	6120	8060	4340	6200	6231.53	0.75	468	6400	6300	6180	6080	5960	6350	6130	56	1860	500	4460	10	1	11220264	709	-49.76	1.95	12	0.02	-127.00	3248.00	12410	20240119	-49.07	5750	20241115	9.91	12410	-49.07	20240119	5750	9.91	20241115	12410	-49.07	20240119	5750	9.91	20241115	1.21	N	357580	500	56 억	83679	N	N	N	N
49	20241122	091203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6230	30	2	0.48	4192460	678	18.62	6120	6230	6120	8060	4340	6200	6183.57	0.75	188	6400	6300	6180	6080	5960	6350	6130	56	1860	500	4460	10	1	11220264	699	-49.06	1.92	12	0.01	-127.00	3248.00	12410	20240119	-49.80	5750	20241115	8.35	12410	-49.80	20240119	5750	8.35	20241115	12410	-49.80	20240119	5750	8.35	20241115	1.21	N	357580	500	56 억	83679	N	N	N	N
50	20241121	161153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6200	-10	5	-0.16	20319600	3291	50.58	6150	6280	6060	8070	4350	6210	6174.28	0.74	209	6343	6276	6173	6106	6003	6310	6140	56	1860	500	4470	10	1	11220264	696	-48.82	1.91	12	0.03	-127.00	3248.00	12410	20240119	-50.04	5750	20241115	7.83	12410	-50.04	20240119	5750	7.83	20241115	12410	-50.04	20240119	5750	7.83	20241115	1.22	N	357580	500	56 억	83470	N	N	N	N
51	20241121	151214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6220	10	2	0.16	19935200	3229	49.63	6150	6280	6060	8070	4350	6210	6173.80	0.74	262	6343	6276	6173	6106	6003	6310	6140	56	1860	500	4470	10	1	11220264	698	-48.98	1.92	12	0.03	-127.00	3248.00	12410	20240119	-49.88	5750	20241115	8.17	12410	-49.88	20240119	5750	8.17	20241115	12410	-49.88	20240119	5750	8.17	20241115	1.22	N	357580	500	56 억	83470	N	N	N	N
52	20241121	141213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6230	20	2	0.32	19761290	3201	49.20	6150	6280	6060	8070	4350	6210	6173.47	0.74	259	6343	6276	6173	6106	6003	6310	6140	56	1860	500	4470	10	1	11220264	699	-49.06	1.92	12	0.03	-127.00	3248.00	12410	20240119	-49.80	5750	20241115	8.35	12410	-49.80	20240119	5750	8.35	20241115	12410	-49.80	20240119	5750	8.35	20241115	1.22	N	357580	500	56 억	83470	N	N	N	N
53	20241121	131205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6230	20	2	0.32	19630460	3180	48.88	6150	6280	6060	8070	4350	6210	6173.10	0.74	249	6343	6276	6173	6106	6003	6310	6140	56	1860	500	4470	10	1	11220264	699	-49.06	1.92	12	0.03	-127.00	3248.00	12410	20240119	-49.80	5750	20241115	8.35	12410	-49.80	20240119	5750	8.35	20241115	12410	-49.80	20240119	5750	8.35	20241115	1.22	N	357580	500	56 억	83470	N	N	N	N
54	20241121	121206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6220	10	2	0.16	17843930	2891	44.44	6150	6280	6060	8070	4350	6210	6172.23	0.74	224	6343	6276	6173	6106	6003	6310	6140	56	1860	500	4470	10	1	11220264	698	-48.98	1.92	12	0.03	-127.00	3248.00	12410	20240119	-49.88	5750	20241115	8.17	12410	-49.88	20240119	5750	8.17	20241115	12410	-49.88	20240119	5750	8.17	20241115	1.22	N	357580	500	56 억	83470	N	N	N	N
55	20241121	111211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6240	30	2	0.48	15726170	2547	39.15	6150	6280	6060	8070	4350	6210	6174.39	0.74	181	6343	6276	6173	6106	6003	6310	6140	56	1860	500	4470	10	1	11220264	700	-49.13	1.92	12	0.02	-127.00	3248.00	12410	20240119	-49.72	5750	20241115	8.52	12410	-49.72	20240119	5750	8.52	20241115	12410	-49.72	20240119	5750	8.52	20241115	1.22	N	357580	500	56 억	83470	N	N	N	N
56	20241121	101209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6220	10	2	0.16	9850500	1593	24.49	6150	6280	6150	8070	4350	6210	6183.62	0.74	118	6343	6276	6173	6106	6003	6310	6140	56	1860	500	4470	10	1	11220264	698	-48.98	1.92	12	0.01	-127.00	3248.00	12410	20240119	-49.88	5750	20241115	8.17	12410	-49.88	20240119	5750	8.17	20241115	12410	-49.88	20240119	5750	8.17	20241115	1.22	N	357580	500	56 억	83470	N	N	N	N
57	20241121	091211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6160	-50	5	-0.81	1778520	288	4.43	6150	6250	6150	8070	4350	6210	6175.42	0.74	42	6343	6276	6173	6106	6003	6310	6140	56	1860	500	4470	10	1	11220264	691	-48.50	1.90	12	0.00	-127.00	3248.00	12410	20240119	-50.36	5750	20241115	7.13	12410	-50.36	20240119	5750	7.13	20241115	12410	-50.36	20240119	5750	7.13	20241115	1.22	N	357580	500	56 억	83470	N	N	N	N
58	20241120	161159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6210	40	2	0.65	40164010	6506	41.00	6180	6240	6070	8020	4320	6170	6173.38	0.73	1046	6663	6416	6293	6046	5923	6355	5985	56	1850	500	4440	10	1	11220264	697	-48.90	1.91	12	0.06	-127.00	3248.00	12410	20240119	-49.96	5750	20241115	8.00	12410	-49.96	20240119	5750	8.00	20241115	12410	-49.96	20240119	5750	8.00	20241115	1.23	N	357580	500	56 억	82416	N	N	N	N
59	20241120	151215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6210	40	2	0.65	38530000	6243	39.34	6180	6240	6070	8020	4320	6170	6171.71	0.73	993	6663	6416	6293	6046	5923	6355	5985	56	1850	500	4440	10	1	11220264	697	-48.90	1.91	12	0.06	-127.00	3248.00	12410	20240119	-49.96	5750	20241115	8.00	12410	-49.96	20240119	5750	8.00	20241115	12410	-49.96	20240119	5750	8.00	20241115	1.23	N	357580	500	56 억	82416	N	N	N	N
60	20241120	141217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6200	30	2	0.49	32459330	5265	33.18	6180	6230	6070	8020	4320	6170	6165.11	0.73	721	6663	6416	6293	6046	5923	6355	5985	56	1850	500	4440	10	1	11220264	696	-48.82	1.91	12	0.05	-127.00	3248.00	12410	20240119	-50.04	5750	20241115	7.83	12410	-50.04	20240119	5750	7.83	20241115	12410	-50.04	20240119	5750	7.83	20241115	1.23	N	357580	500	56 억	82416	N	N	N	N
61	20241120	131217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6200	30	2	0.49	25032410	4062	25.60	6180	6230	6070	8020	4320	6170	6162.58	0.73	-176	6663	6416	6293	6046	5923	6355	5985	56	1850	500	4440	10	1	11220264	696	-48.82	1.91	12	0.04	-127.00	3248.00	12410	20240119	-50.04	5750	20241115	7.83	12410	-50.04	20240119	5750	7.83	20241115	12410	-50.04	20240119	5750	7.83	20241115	1.23	N	357580	500	56 억	82416	N	N	N	N
62	20241120	121217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6190	20	2	0.32	18138660	2950	18.59	6180	6230	6070	8020	4320	6170	6148.70	0.73	-21	6663	6416	6293	6046	5923	6355	5985	56	1850	500	4440	10	1	11220264	695	-48.74	1.91	12	0.03	-127.00	3248.00	12410	20240119	-50.12	5750	20241115	7.65	12410	-50.12	20240119	5750	7.65	20241115	12410	-50.12	20240119	5750	7.65	20241115	1.23	N	357580	500	56 억	82416	N	N	N	N
63	20241120	111221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6210	40	2	0.65	10495980	1704	10.74	6180	6230	6110	8020	4320	6170	6159.61	0.73	-46	6663	6416	6293	6046	5923	6355	5985	56	1850	500	4440	10	1	11220264	697	-48.90	1.91	12	0.02	-127.00	3248.00	12410	20240119	-49.96	5750	20241115	8.00	12410	-49.96	20240119	5750	8.00	20241115	12410	-49.96	20240119	5750	8.00	20241115	1.23	N	357580	500	56 억	82416	N	N	N	N
64	20241120	101218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6130	-40	5	-0.65	9724270	1579	9.95	6180	6230	6110	8020	4320	6170	6158.50	0.73	-36	6663	6416	6293	6046	5923	6355	5985	56	1850	500	4440	10	1	11220264	688	-48.27	1.89	12	0.01	-127.00	3248.00	12410	20240119	-50.60	5750	20241115	6.61	12410	-50.60	20240119	5750	6.61	20241115	12410	-50.60	20240119	5750	6.61	20241115	1.23	N	357580	500	56 억	82416	N	N	N	N
65	20241120	091216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6210	40	2	0.65	1904100	308	1.94	6180	6210	6180	8020	4320	6170	6182.14	0.73	14	6663	6416	6293	6046	5923	6355	5985	56	1850	500	4440	10	1	11220264	697	-48.90	1.91	12	0.00	-127.00	3248.00	12410	20240119	-49.96	5750	20241115	8.00	12410	-49.96	20240119	5750	8.00	20241115	12410	-49.96	20240119	5750	8.00	20241115	1.23	N	357580	500	56 억	82416	N	N	N	N
66	20241119	161108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6170	-300	5	-4.64	99202620	15809	51.48	6460	6540	6170	8410	4530	6470	6275.07	0.71	3028	6790	6630	6500	6340	6210	6710	6420	56	1940	500	4650	10	1	11220264	692	-48.58	1.90	12	0.14	-127.00	3248.00	12410	20240119	-50.28	5750	20241115	7.30	12410	-50.28	20240119	5750	7.30	20241115	12410	-50.28	20240119	5750	7.30	20241115	1.23	N	357580	500	56 억	79388	N	N	N	N
67	20241119	151130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6230	-240	5	-3.71	86150780	13697	44.60	6460	6540	6170	8410	4530	6470	6289.76	0.71	3304	6790	6630	6500	6340	6210	6710	6420	56	1940	500	4650	10	1	11220264	699	-49.06	1.92	12	0.12	-127.00	3248.00	12410	20240119	-49.80	5750	20241115	8.35	12410	-49.80	20240119	5750	8.35	20241115	12410	-49.80	20240119	5750	8.35	20241115	1.23	N	357580	500	56 억	79388	N	N	N	N
68	20241119	141128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6240	-230	5	-3.55	79230000	12590	41.00	6460	6540	6170	8410	4530	6470	6293.09	0.71	2982	6790	6630	6500	6340	6210	6710	6420	56	1940	500	4650	10	1	11220264	700	-49.13	1.92	12	0.11	-127.00	3248.00	12410	20240119	-49.72	5750	20241115	8.52	12410	-49.72	20240119	5750	8.52	20241115	12410	-49.72	20240119	5750	8.52	20241115	1.23	N	357580	500	56 억	79388	N	N	N	N
69	20241119	131131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6240	-230	5	-3.55	67222830	10669	34.74	6460	6540	6170	8410	4530	6470	6300.76	0.71	2062	6790	6630	6500	6340	6210	6710	6420	56	1940	500	4650	10	1	11220264	700	-49.13	1.92	12	0.10	-127.00	3248.00	12410	20240119	-49.72	5750	20241115	8.52	12410	-49.72	20240119	5750	8.52	20241115	12410	-49.72	20240119	5750	8.52	20241115	1.23	N	357580	500	56 억	79388	N	N	N	N
70	20241119	121117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6280	-190	5	-2.94	57615850	9133	29.74	6460	6540	6170	8410	4530	6470	6308.53	0.71	2026	6790	6630	6500	6340	6210	6710	6420	56	1940	500	4650	10	1	11220264	705	-49.45	1.93	12	0.08	-127.00	3248.00	12410	20240119	-49.40	5750	20241115	9.22	12410	-49.40	20240119	5750	9.22	20241115	12410	-49.40	20240119	5750	9.22	20241115	1.23	N	357580	500	56 억	79388	N	N	N	N
71	20241119	111130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6300	-170	5	-2.63	55738230	8835	28.77	6460	6540	6170	8410	4530	6470	6308.80	0.71	2031	6790	6630	6500	6340	6210	6710	6420	56	1940	500	4650	10	1	11220264	707	-49.61	1.94	12	0.08	-127.00	3248.00	12410	20240119	-49.23	5750	20241115	9.57	12410	-49.23	20240119	5750	9.57	20241115	12410	-49.23	20240119	5750	9.57	20241115	1.23	N	357580	500	56 억	79388	N	N	N	N
72	20241119	101154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6410	-60	5	-0.93	12797100	1988	6.47	6460	6540	6350	8410	4530	6470	6437.17	0.71	30	6790	6630	6500	6340	6210	6710	6420	56	1940	500	4650	10	1	11220264	719	-50.47	1.97	12	0.02	-127.00	3248.00	12410	20240119	-48.35	5750	20241115	11.48	12410	-48.35	20240119	5750	11.48	20241115	12410	-48.35	20240119	5750	11.48	20241115	1.23	N	357580	500	56 억	79388	N	N	N	N
73	20241119	091152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6470	0	3	0.00	1492320	231	0.75	6460	6470	6460	8410	4530	6470	6460.26	0.71	2	6790	6630	6500	6340	6210	6710	6420	56	1940	500	4650	10	1	11220264	726	-50.94	1.99	12	0.00	-127.00	3248.00	12410	20240119	-47.86	5750	20241115	12.52	12410	-47.86	20240119	5750	12.52	20241115	12410	-47.86	20240119	5750	12.52	20241115	1.23	N	357580	500	56 억	79388	N	N	N	N
74	20241118	161114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6470	210	2	3.35	200373860	30685	107.44	6390	6660	6370	8130	4390	6260	6530.03	0.69	2307	6960	6610	6180	5830	5400	6785	6005	56	1870	500	4500	10	1	11220264	726	-50.94	1.99	12	0.27	-127.00	3248.00	12410	20240119	-47.86	5750	20241115	12.52	12410	-47.86	20240119	5750	12.52	20241115	12410	-47.86	20240119	5750	12.52	20241115	1.24	N	357580	500	56 억	77071	N	N	N	N
75	20241118	151129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6480	220	2	3.51	194684220	29806	104.36	6390	6660	6370	8130	4390	6260	6531.71	0.69	2219	6960	6610	6180	5830	5400	6785	6005	56	1870	500	4500	10	1	11220264	727	-51.02	2.00	12	0.27	-127.00	3248.00	12410	20240119	-47.78	5750	20241115	12.70	12410	-47.78	20240119	5750	12.70	20241115	12410	-47.78	20240119	5750	12.70	20241115	1.24	N	357580	500	56 억	77071	N	N	N	N
76	20241118	141130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6480	220	2	3.51	192245030	29430	103.05	6390	6660	6370	8130	4390	6260	6532.28	0.69	2059	6960	6610	6180	5830	5400	6785	6005	56	1870	500	4500	10	1	11220264	727	-51.02	2.00	12	0.26	-127.00	3248.00	12410	20240119	-47.78	5750	20241115	12.70	12410	-47.78	20240119	5750	12.70	20241115	12410	-47.78	20240119	5750	12.70	20241115	1.24	N	357580	500	56 억	77071	N	N	N	N
77	20241118	131122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6470	210	2	3.35	186623390	28560	100.00	6390	6660	6370	8130	4390	6260	6534.43	0.69	1932	6960	6610	6180	5830	5400	6785	6005	56	1870	500	4500	10	1	11220264	726	-50.94	1.99	12	0.25	-127.00	3248.00	12410	20240119	-47.86	5750	20241115	12.52	12410	-47.86	20240119	5750	12.52	20241115	12410	-47.86	20240119	5750	12.52	20241115	1.24	N	357580	500	56 억	77071	N	N	N	N
78	20241118	121128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6560	300	2	4.79	178540310	27315	95.64	6390	6660	6370	8130	4390	6260	6536.35	0.69	1778	6960	6610	6180	5830	5400	6785	6005	56	1870	500	4500	10	1	11220264	736	-51.65	2.02	12	0.24	-127.00	3248.00	12410	20240119	-47.14	5750	20241115	14.09	12410	-47.14	20240119	5750	14.09	20241115	12410	-47.14	20240119	5750	14.09	20241115	1.24	N	357580	500	56 억	77071	N	N	N	N
79	20241118	111128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6530	270	2	4.31	159717050	24429	85.54	6390	6660	6370	8130	4390	6260	6538.01	0.69	740	6960	6610	6180	5830	5400	6785	6005	56	1870	500	4500	10	1	11220264	733	-51.42	2.01	12	0.22	-127.00	3248.00	12410	20240119	-47.38	5750	20241115	13.57	12410	-47.38	20240119	5750	13.57	20241115	12410	-47.38	20240119	5750	13.57	20241115	1.24	N	357580	500	56 억	77071	N	N	N	N
80	20241118	101115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6510	250	2	3.99	137863120	21077	73.80	6390	6660	6370	8130	4390	6260	6540.93	0.69	425	6960	6610	6180	5830	5400	6785	6005	56	1870	500	4500	10	1	11220264	730	-51.26	2.00	12	0.19	-127.00	3248.00	12410	20240119	-47.54	5750	20241115	13.22	12410	-47.54	20240119	5750	13.22	20241115	12410	-47.54	20240119	5750	13.22	20241115	1.24	N	357580	500	56 억	77071	N	N	N	N
81	20241118	091115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6520	260	2	4.15	85561650	13138	46.00	6390	6660	6370	8130	4390	6260	6512.53	0.69	1207	6960	6610	6180	5830	5400	6785	6005	56	1870	500	4500	10	1	11220264	732	-51.34	2.01	12	0.12	-127.00	3248.00	12410	20240119	-47.46	5750	20241115	13.39	12410	-47.46	20240119	5750	13.39	20241115	12410	-47.46	20240119	5750	13.39	20241115	1.24	N	357580	500	56 억	77071	N	N	N	N
82	20241115	161203	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6260	290	2	4.86	162776810	27186	201.23	5750	6530	5750	7760	4180	5970	5987.52	0.67	2009	6510	6240	6080	5810	5650	6160	5730	56	1790	500	4290	10	1	11220264	702	-49.29	1.93	12	0.24	-127.00	3248.00	12410	20240119	-49.56	5750	20241115	8.87	12410	-49.56	20240119	5750	8.87	20241115	12410	-49.56	20240119	5750	8.87	20241115	1.27	N	357580	500	56 억	75022	N	N	N	N
83	20241115	151234	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6220	250	2	4.19	159335100	26636	197.16	5750	6530	5750	7760	4180	5970	5981.95	0.67	2110	6510	6240	6080	5810	5650	6160	5730	56	1790	500	4290	10	1	11220264	698	-48.98	1.92	12	0.24	-127.00	3248.00	12410	20240119	-49.88	5750	20241115	8.17	12410	-49.88	20240119	5750	8.17	20241115	12410	-49.88	20240119	5750	8.17	20241115	1.27	N	357580	500	56 억	75022	N	N	N	N
84	20241115	141218	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6190	220	2	3.69	148925270	24963	184.77	5750	6530	5750	7760	4180	5970	5965.84	0.67	2775	6510	6240	6080	5810	5650	6160	5730	56	1790	500	4290	10	1	11220264	695	-48.74	1.91	12	0.22	-127.00	3248.00	12410	20240119	-50.12	5750	20241115	7.65	12410	-50.12	20240119	5750	7.65	20241115	12410	-50.12	20240119	5750	7.65	20241115	1.27	N	357580	500	56 억	75022	N	N	N	N
85	20241115	131216	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6180	210	2	3.52	146079070	24502	181.36	5750	6530	5750	7760	4180	5970	5961.92	0.67	2832	6510	6240	6080	5810	5650	6160	5730	56	1790	500	4290	10	1	11220264	693	-48.66	1.90	12	0.22	-127.00	3248.00	12410	20240119	-50.20	5750	20241115	7.48	12410	-50.20	20240119	5750	7.48	20241115	12410	-50.20	20240119	5750	7.48	20241115	1.27	N	357580	500	56 억	75022	N	N	N	N
86	20241115	121217	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6040	70	2	1.17	96699630	16620	123.02	5750	6050	5750	7760	4180	5970	5818.27	0.67	3284	6510	6240	6080	5810	5650	6160	5730	56	1790	500	4290	10	1	11220264	678	-47.56	1.86	12	0.15	-127.00	3248.00	12410	20240119	-51.33	5750	20241115	5.04	12410	-51.33	20240119	5750	5.04	20241115	12410	-51.33	20240119	5750	5.04	20241115	1.27	N	357580	500	56 억	75022	N	N	N	N
87	20241115	111150	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5900	-70	5	-1.17	90311570	15555	115.14	5750	5970	5750	7760	4180	5970	5805.95	0.67	3590	6510	6240	6080	5810	5650	6160	5730	56	1790	500	4290	10	1	11220264	662	-46.46	1.82	12	0.14	-127.00	3248.00	12410	20240119	-52.46	5750	20241115	2.61	12410	-52.46	20240119	5750	2.61	20241115	12410	-52.46	20240119	5750	2.61	20241115	1.27	N	357580	500	56 억	75022	N	N	N	N
88	20241115	101149	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5780	-190	5	-3.18	59740700	10335	76.50	5750	5860	5750	7760	4180	5970	5780.43	0.67	2055	6510	6240	6080	5810	5650	6160	5730	56	1790	500	4290	10	1	11220264	649	-45.51	1.78	12	0.09	-127.00	3248.00	12410	20240119	-53.42	5750	20241115	0.52	12410	-53.42	20240119	5750	0.52	20241115	12410	-53.42	20240119	5750	0.52	20241115	1.27	N	357580	500	56 억	75022	N	N	N	N
89	20241115	091057	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5840	-130	5	-2.18	15214830	2641	19.55	5750	5860	5750	7760	4180	5970	5761.01	0.67	443	6510	6240	6080	5810	5650	6160	5730	56	1790	500	4290	10	1	11220264	655	-45.98	1.80	12	0.02	-127.00	3248.00	12410	20240119	-52.94	5750	20241115	1.57	12410	-52.94	20240119	5750	1.57	20241115	12410	-52.94	20240119	5750	1.57	20241115	1.27	N	357580	500	56 억	75022	N	N	N	N
90	20241114	161140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6110	-140	5	-2.24	65788710	10742	25.33	6250	6350	5920	8120	4380	6250	6124.44	0.70	-2679	6670	6460	6130	5920	5590	6565	6025	56	1870	500	4500	10	1	11220264	686	-48.11	1.88	12	0.10	-127.00	3248.00	12410	20240119	-50.77	5800	20241113	5.34	12410	-50.77	20240119	5800	5.34	20241113	12410	-50.77	20240119	5800	5.34	20241113	1.26	N	357580	500	56 억	78655	N	N	N	N
91	20241114	151149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6040	-210	5	-3.36	58325240	9497	22.39	6250	6350	5980	8120	4380	6250	6141.44	0.70	-2682	6670	6460	6130	5920	5590	6565	6025	56	1870	500	4500	10	1	11220264	678	-47.56	1.86	12	0.08	-127.00	3248.00	12410	20240119	-51.33	5800	20241113	4.14	12410	-51.33	20240119	5800	4.14	20241113	12410	-51.33	20240119	5800	4.14	20241113	1.26	N	357580	500	56 억	78655	N	N	N	N
92	20241114	141141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6070	-180	5	-2.88	42282420	6837	16.12	6250	6350	6030	8120	4380	6250	6184.35	0.70	-1566	6670	6460	6130	5920	5590	6565	6025	56	1870	500	4500	10	1	11220264	681	-47.80	1.87	12	0.06	-127.00	3248.00	12410	20240119	-51.09	5800	20241113	4.66	12410	-51.09	20240119	5800	4.66	20241113	12410	-51.09	20240119	5800	4.66	20241113	1.26	N	357580	500	56 억	78655	N	N	N	N
93	20241114	131141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6090	-160	5	-2.56	34361800	5530	13.04	6250	6350	6050	8120	4380	6250	6213.71	0.70	-2056	6670	6460	6130	5920	5590	6565	6025	56	1870	500	4500	10	1	11220264	683	-47.95	1.88	12	0.05	-127.00	3248.00	12410	20240119	-50.93	5800	20241113	5.00	12410	-50.93	20240119	5800	5.00	20241113	12410	-50.93	20240119	5800	5.00	20241113	1.26	N	357580	500	56 억	78655	N	N	N	N
94	20241114	121138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6060	-190	5	-3.04	31145710	5001	11.79	6250	6350	6050	8120	4380	6250	6227.90	0.70	-2000	6670	6460	6130	5920	5590	6565	6025	56	1870	500	4500	10	1	11220264	680	-47.72	1.87	12	0.04	-127.00	3248.00	12410	20240119	-51.17	5800	20241113	4.48	12410	-51.17	20240119	5800	4.48	20241113	12410	-51.17	20240119	5800	4.48	20241113	1.26	N	357580	500	56 억	78655	N	N	N	N
95	20241114	111139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6160	-90	5	-1.44	26237450	4196	9.89	6250	6350	6130	8120	4380	6250	6252.97	0.70	-1366	6670	6460	6130	5920	5590	6565	6025	56	1870	500	4500	10	1	11220264	691	-48.50	1.90	12	0.04	-127.00	3248.00	12410	20240119	-50.36	5800	20241113	6.21	12410	-50.36	20240119	5800	6.21	20241113	12410	-50.36	20240119	5800	6.21	20241113	1.26	N	357580	500	56 억	78655	N	N	N	N
96	20241114	101158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6280	30	2	0.48	14627760	2335	5.51	6250	6350	6250	8120	4380	6250	6264.57	0.70	-531	6670	6460	6130	5920	5590	6565	6025	56	1870	500	4500	10	1	11220264	705	-49.45	1.93	12	0.02	-127.00	3248.00	12410	20240119	-49.40	5800	20241113	8.28	12410	-49.40	20240119	5800	8.28	20241113	12410	-49.40	20240119	5800	8.28	20241113	1.26	N	357580	500	56 억	78655	N	N	N	N
97	20241114	091132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6250	0	3	0.00	0	0	0.00	0	0	0	8120	4380	6250	0.00	0.70	0	6670	6460	6130	5920	5590	6565	6025	56	1870	500	4500	10	1	11220264	701	-49.21	1.92	12	0.00	-127.00	3248.00	12410	20240119	-49.64	5800	20241113	7.76	12410	-49.64	20240119	5800	7.76	20241113	12410	-49.64	20240119	5800	7.76	20241113	1.26	N	357580	500	56 억	78655	N	N	N	N
98	20241113	160755	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6250	-70	5	-1.11	254553920	42404	132.22	6200	6340	5800	8210	4430	6320	6002.80	0.66	4737	6913	6616	6433	6136	5953	6525	6045	56	1890	500	4550	10	1	11220264	701	-49.21	1.92	12	0.38	-127.00	3248.00	12410	20240119	-49.64	5800	20241113	7.76	12410	-49.64	20240119	5800	7.76	20241113	12410	-49.64	20240119	5800	7.76	20241113	1.24	N	357580	500	56 억	74004	N	N	N	N
99	20241113	150832	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5990	-330	5	-5.22	237194300	39605	123.49	6200	6340	5800	8210	4430	6320	5989.00	0.66	4528	6913	6616	6433	6136	5953	6525	6045	56	1890	500	4550	10	1	11220264	672	-47.17	1.84	12	0.35	-127.00	3248.00	12410	20240119	-51.73	5800	20241113	3.28	12410	-51.73	20240119	5800	3.28	20241113	12410	-51.73	20240119	5800	3.28	20241113	1.24	N	357580	500	56 억	74004	N	N	N	N
100	20241113	140829	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5980	-340	5	-5.38	226255810	37778	117.79	6200	6340	5800	8210	4430	6320	5989.09	0.66	4412	6913	6616	6433	6136	5953	6525	6045	56	1890	500	4550	10	1	11220264	671	-47.09	1.84	12	0.34	-127.00	3248.00	12410	20240119	-51.81	5800	20241113	3.10	12410	-51.81	20240119	5800	3.10	20241113	12410	-51.81	20240119	5800	3.10	20241113	1.24	N	357580	500	56 억	74004	N	N	N	N
101	20241113	130831	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5980	-340	5	-5.38	217005900	36236	112.99	6200	6340	5800	8210	4430	6320	5988.68	0.66	4046	6913	6616	6433	6136	5953	6525	6045	56	1890	500	4550	10	1	11220264	671	-47.09	1.84	12	0.32	-127.00	3248.00	12410	20240119	-51.81	5800	20241113	3.10	12410	-51.81	20240119	5800	3.10	20241113	12410	-51.81	20240119	5800	3.10	20241113	1.24	N	357580	500	56 억	74004	N	N	N	N
102	20241113	120820	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6030	-290	5	-4.59	155918470	25793	80.42	6200	6340	5800	8210	4430	6320	6044.99	0.66	1664	6913	6616	6433	6136	5953	6525	6045	56	1890	500	4550	10	1	11220264	677	-47.48	1.86	12	0.23	-127.00	3248.00	12410	20240119	-51.41	5800	20241113	3.97	12410	-51.41	20240119	5800	3.97	20241113	12410	-51.41	20240119	5800	3.97	20241113	1.24	N	357580	500	56 억	74004	N	N	N	N
103	20241113	110818	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6070	-250	5	-3.96	96402750	15919	49.64	6200	6340	5800	8210	4430	6320	6055.83	0.66	1591	6913	6616	6433	6136	5953	6525	6045	56	1890	500	4550	10	1	11220264	681	-47.80	1.87	12	0.14	-127.00	3248.00	12410	20240119	-51.09	5800	20241113	4.66	12410	-51.09	20240119	5800	4.66	20241113	12410	-51.09	20240119	5800	4.66	20241113	1.24	N	357580	500	56 억	74004	N	N	N	N
104	20241113	100819	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6160	-160	5	-2.53	26581690	4299	13.40	6200	6340	6050	8210	4430	6320	6183.23	0.66	-490	6913	6616	6433	6136	5953	6525	6045	56	1890	500	4550	10	1	11220264	691	-48.50	1.90	12	0.04	-127.00	3248.00	12410	20240119	-50.36	6050	20241113	1.82	12410	-50.36	20240119	6050	1.82	20241113	12410	-50.36	20240119	6050	1.82	20241113	1.24	N	357580	500	56 억	74004	N	N	N	N
105	20241113	090808	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6320	0	3	0.00	6833720	1092	3.40	6200	6340	6200	8210	4430	6320	6257.99	0.66	-317	6913	6616	6433	6136	5953	6525	6045	56	1890	500	4550	10	1	11220264	709	-49.76	1.95	12	0.01	-127.00	3248.00	12410	20240119	-49.07	6200	20241113	1.94	12410	-49.07	20240119	6200	1.94	20241113	12410	-49.07	20240119	6200	1.94	20241113	1.24	N	357580	500	56 억	74004	N	N	N	N
106	20241112	161058	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6320	-380	5	-5.67	192768350	30080	144.81	6730	6730	6250	8710	4690	6700	6408.53	0.66	-32	7100	6900	6800	6600	6500	6850	6550	56	2010	500	4820	10	1	11220264	709	-49.76	1.95	12	0.27	-127.00	3248.00	12410	20240119	-49.07	6250	20241112	1.12	12410	-49.07	20240119	6250	1.12	20241112	12410	-49.07	20240119	6250	1.12	20241112	1.23	N	357580	500	56 억	74019	N	N	N	N
107	20241112	151111	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6320	-380	5	-5.67	186505530	29089	140.04	6730	6730	6250	8710	4690	6700	6411.55	0.66	-76	7100	6900	6800	6600	6500	6850	6550	56	2010	500	4820	10	1	11220264	709	-49.76	1.95	12	0.26	-127.00	3248.00	12410	20240119	-49.07	6250	20241112	1.12	12410	-49.07	20240119	6250	1.12	20241112	12410	-49.07	20240119	6250	1.12	20241112	1.23	N	357580	500	56 억	74019	N	N	N	N
108	20241112	141115	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6360	-340	5	-5.07	150952720	23451	112.90	6730	6730	6310	8710	4690	6700	6436.94	0.66	-117	7100	6900	6800	6600	6500	6850	6550	56	2010	500	4820	10	1	11220264	714	-50.08	1.96	12	0.21	-127.00	3248.00	12410	20240119	-48.75	6310	20241112	0.79	12410	-48.75	20240119	6310	0.79	20241112	12410	-48.75	20240119	6310	0.79	20241112	1.23	N	357580	500	56 억	74019	N	N	N	N
109	20241112	131121	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6420	-280	5	-4.18	106406640	16452	79.20	6730	6730	6380	8710	4690	6700	6467.70	0.66	80	7100	6900	6800	6600	6500	6850	6550	56	2010	500	4820	10	1	11220264	720	-50.55	1.98	12	0.15	-127.00	3248.00	12410	20240119	-48.27	6380	20241112	0.63	12410	-48.27	20240119	6380	0.63	20241112	12410	-48.27	20240119	6380	0.63	20241112	1.23	N	357580	500	56 억	74019	N	N	N	N
110	20241112	121111	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6430	-270	5	-4.03	96436900	14902	71.74	6730	6730	6380	8710	4690	6700	6471.41	0.66	43	7100	6900	6800	6600	6500	6850	6550	56	2010	500	4820	10	1	11220264	721	-50.63	1.98	12	0.13	-127.00	3248.00	12410	20240119	-48.19	6380	20241112	0.78	12410	-48.19	20240119	6380	0.78	20241112	12410	-48.19	20240119	6380	0.78	20241112	1.23	N	357580	500	56 억	74019	N	N	N	N
111	20241112	111106	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6480	-220	5	-3.28	79007520	12184	58.66	6730	6730	6380	8710	4690	6700	6484.53	0.66	172	7100	6900	6800	6600	6500	6850	6550	56	2010	500	4820	10	1	11220264	727	-51.02	2.00	12	0.11	-127.00	3248.00	12410	20240119	-47.78	6380	20241112	1.57	12410	-47.78	20240119	6380	1.57	20241112	12410	-47.78	20240119	6380	1.57	20241112	1.23	N	357580	500	56 억	74019	N	N	N	N
112	20241112	101105	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6510	-190	5	-2.84	65146650	10028	48.28	6730	6730	6380	8710	4690	6700	6496.47	0.66	-684	7100	6900	6800	6600	6500	6850	6550	56	2010	500	4820	10	1	11220264	730	-51.26	2.00	12	0.09	-127.00	3248.00	12410	20240119	-47.54	6380	20241112	2.04	12410	-47.54	20240119	6380	2.04	20241112	12410	-47.54	20240119	6380	2.04	20241112	1.23	N	357580	500	56 억	74019	N	N	N	N
113	20241112	091105	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6580	-120	5	-1.79	11173460	1687	8.12	6730	6730	6580	8710	4690	6700	6623.27	0.66	-841	7100	6900	6800	6600	6500	6850	6550	56	2010	500	4820	10	1	11220264	738	-51.81	2.03	12	0.02	-127.00	3248.00	12410	20240119	-46.98	6580	20241112	0.00	12410	-46.98	20240119	6580	0.00	20241112	12410	-46.98	20240119	6580	0.00	20241112	1.23	N	357580	500	56 억	74019	N	N	N	N
114	20241111	161054	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6700	-290	5	-4.15	140584560	20771	442.50	7000	7000	6700	9080	4900	6990	6768.31	0.67	-1144	7096	7042	6956	6902	6816	7070	6930	56	2090	500	5030	10	1	11220264	752	-52.76	2.06	12	0.19	-127.00	3248.00	12410	20240119	-46.01	6700	20241111	0.00	12410	-46.01	20240119	6700	0.00	20241111	12410	-46.01	20240119	6700	0.00	20241111	1.23	N	357580	500	56 억	75101	N	N	N	N
115	20241111	151128	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6750	-240	5	-3.43	124409720	18358	391.10	7000	7000	6700	9080	4900	6990	6776.87	0.67	-1137	7096	7042	6956	6902	6816	7070	6930	56	2090	500	5030	10	1	11220264	757	-53.15	2.08	12	0.16	-127.00	3248.00	12410	20240119	-45.61	6700	20241111	0.75	12410	-45.61	20240119	6700	0.75	20241111	12410	-45.61	20240119	6700	0.75	20241111	1.23	N	357580	500	56 억	75101	N	N	N	N
116	20241111	141113	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6760	-230	5	-3.29	119393230	17617	375.31	7000	7000	6700	9080	4900	6990	6777.16	0.67	-954	7096	7042	6956	6902	6816	7070	6930	56	2090	500	5030	10	1	11220264	758	-53.23	2.08	12	0.16	-127.00	3248.00	12410	20240119	-45.53	6700	20241111	0.90	12410	-45.53	20240119	6700	0.90	20241111	12410	-45.53	20240119	6700	0.90	20241111	1.23	N	357580	500	56 억	75101	N	N	N	N
117	20241111	131112	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6810	-180	5	-2.58	113579350	16759	357.03	7000	7000	6700	9080	4900	6990	6777.22	0.67	-937	7096	7042	6956	6902	6816	7070	6930	56	2090	500	5030	10	1	11220264	764	-53.62	2.10	12	0.15	-127.00	3248.00	12410	20240119	-45.12	6700	20241111	1.64	12410	-45.12	20240119	6700	1.64	20241111	12410	-45.12	20240119	6700	1.64	20241111	1.23	N	357580	500	56 억	75101	N	N	N	N
118	20241111	121105	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6720	-270	5	-3.86	94961910	14014	298.55	7000	7000	6700	9080	4900	6990	6776.22	0.67	-228	7096	7042	6956	6902	6816	7070	6930	56	2090	500	5030	10	1	11220264	754	-52.91	2.07	12	0.12	-127.00	3248.00	12410	20240119	-45.85	6700	20241111	0.30	12410	-45.85	20240119	6700	0.30	20241111	12410	-45.85	20240119	6700	0.30	20241111	1.23	N	357580	500	56 억	75101	N	N	N	N
119	20241111	111103	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6770	-220	5	-3.15	79159000	11666	248.53	7000	7000	6700	9080	4900	6990	6785.44	0.67	-377	7096	7042	6956	6902	6816	7070	6930	56	2090	500	5030	10	1	11220264	760	-53.31	2.08	12	0.10	-127.00	3248.00	12410	20240119	-45.45	6700	20241111	1.04	12410	-45.45	20240119	6700	1.04	20241111	12410	-45.45	20240119	6700	1.04	20241111	1.23	N	357580	500	56 억	75101	N	N	N	N
120	20241111	101057	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6750	-240	5	-3.43	62411770	9180	195.57	7000	7000	6700	9080	4900	6990	6798.67	0.67	-258	7096	7042	6956	6902	6816	7070	6930	56	2090	500	5030	10	1	11220264	757	-53.15	2.08	12	0.08	-127.00	3248.00	12410	20240119	-45.61	6700	20241111	0.75	12410	-45.61	20240119	6700	0.75	20241111	12410	-45.61	20240119	6700	0.75	20241111	1.23	N	357580	500	56 억	75101	N	N	N	N
121	20241111	091054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6880	-110	5	-1.57	9781620	1415	30.14	7000	7000	6850	9080	4900	6990	6912.81	0.67	-19	7096	7042	6956	6902	6816	7070	6930	56	2090	500	5030	10	1	11220264	772	-54.17	2.12	12	0.01	-127.00	3248.00	12410	20240119	-44.56	6700	20240909	2.69	12410	-44.56	20240119	6700	2.69	20240909	12410	-44.56	20240119	6700	2.69	20240909	1.23	N	357580	500	56 억	75101	N	N	N	N
122	20241108	161048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6990	120	2	1.75	31693070	4552	46.69	6910	7010	6870	8930	4810	6870	6962.45	0.66	813	7130	7000	6920	6790	6710	6960	6750	56	2060	500	4940	10	1	11220264	784	-55.04	2.15	12	0.04	-127.00	3248.00	12410	20240119	-43.67	6700	20240909	4.33	12410	-43.67	20240119	6700	4.33	20240909	12410	-43.67	20240119	6700	4.33	20240909	1.22	N	357580	500	56 억	74288	N	N	N	N
123	20241108	151058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6970	100	2	1.46	29585860	4250	43.59	6910	7010	6870	8930	4810	6870	6961.38	0.66	766	7130	7000	6920	6790	6710	6960	6750	56	2060	500	4940	10	1	11220264	782	-54.88	2.15	12	0.04	-127.00	3248.00	12410	20240119	-43.84	6700	20240909	4.03	12410	-43.84	20240119	6700	4.03	20240909	12410	-43.84	20240119	6700	4.03	20240909	1.22	N	357580	500	56 억	74288	N	N	N	N
124	20241108	141056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6950	80	2	1.16	23818090	3422	35.10	6910	7010	6870	8930	4810	6870	6960.28	0.66	552	7130	7000	6920	6790	6710	6960	6750	56	2060	500	4940	10	1	11220264	780	-54.72	2.14	12	0.03	-127.00	3248.00	12410	20240119	-44.00	6700	20240909	3.73	12410	-44.00	20240119	6700	3.73	20240909	12410	-44.00	20240119	6700	3.73	20240909	1.22	N	357580	500	56 억	74288	N	N	N	N
125	20241108	131058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7000	130	2	1.89	20755190	2983	30.60	6910	7000	6870	8930	4810	6870	6957.82	0.66	413	7130	7000	6920	6790	6710	6960	6750	56	2060	500	4940	10	1	11220264	785	-55.12	2.16	12	0.03	-127.00	3248.00	12410	20240119	-43.59	6700	20240909	4.48	12410	-43.59	20240119	6700	4.48	20240909	12410	-43.59	20240119	6700	4.48	20240909	1.22	N	357580	500	56 억	74288	N	N	N	N
126	20241108	121057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6980	110	2	1.60	12942740	1866	19.14	6910	7000	6870	8930	4810	6870	6936.09	0.66	362	7130	7000	6920	6790	6710	6960	6750	56	2060	500	4940	10	1	11220264	783	-54.96	2.15	12	0.02	-127.00	3248.00	12410	20240119	-43.76	6700	20240909	4.18	12410	-43.76	20240119	6700	4.18	20240909	12410	-43.76	20240119	6700	4.18	20240909	1.22	N	357580	500	56 억	74288	N	N	N	N
127	20241108	111056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6980	110	2	1.60	12383930	1786	18.32	6910	7000	6870	8930	4810	6870	6933.89	0.66	326	7130	7000	6920	6790	6710	6960	6750	56	2060	500	4940	10	1	11220264	783	-54.96	2.15	12	0.02	-127.00	3248.00	12410	20240119	-43.76	6700	20240909	4.18	12410	-43.76	20240119	6700	4.18	20240909	12410	-43.76	20240119	6700	4.18	20240909	1.22	N	357580	500	56 억	74288	N	N	N	N
128	20241108	101105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6920	50	2	0.73	9711500	1403	14.39	6910	7000	6870	8930	4810	6870	6921.95	0.66	313	7130	7000	6920	6790	6710	6960	6750	56	2060	500	4940	10	1	11220264	776	-54.49	2.13	12	0.01	-127.00	3248.00	12410	20240119	-44.24	6700	20240909	3.28	12410	-44.24	20240119	6700	3.28	20240909	12410	-44.24	20240119	6700	3.28	20240909	1.22	N	357580	500	56 억	74288	N	N	N	N
129	20241108	091051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7000	130	2	1.89	5715090	829	8.50	6910	7000	6880	8930	4810	6870	6893.96	0.66	329	7130	7000	6920	6790	6710	6960	6750	56	2060	500	4940	10	1	11220264	785	-55.12	2.16	12	0.01	-127.00	3248.00	12410	20240119	-43.59	6700	20240909	4.48	12410	-43.59	20240119	6700	4.48	20240909	12410	-43.59	20240119	6700	4.48	20240909	1.22	N	357580	500	56 억	74288	N	N	N	N
130	20241107	161049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6870	-130	5	-1.86	65823450	9558	167.48	7040	7050	6840	9100	4900	7000	6886.75	0.68	-1707	7333	7166	7073	6906	6813	7120	6860	56	2100	500	5040	10	1	11220264	771	-54.09	2.12	12	0.09	-127.00	3248.00	12410	20240119	-44.64	6700	20240909	2.54	12410	-44.64	20240119	6700	2.54	20240909	12410	-44.64	20240119	6700	2.54	20240909	1.23	N	357580	500	56 억	75995	N	N	N	N
131	20241107	151054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6860	-140	5	-2.00	61656820	8951	156.84	7040	7050	6840	9100	4900	7000	6888.26	0.68	-1630	7333	7166	7073	6906	6813	7120	6860	56	2100	500	5040	10	1	11220264	770	-54.02	2.11	12	0.08	-127.00	3248.00	12410	20240119	-44.72	6700	20240909	2.39	12410	-44.72	20240119	6700	2.39	20240909	12410	-44.72	20240119	6700	2.39	20240909	1.23	N	357580	500	56 억	75995	N	N	N	N
132	20241107	141058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6890	-110	5	-1.57	57145410	8295	145.35	7040	7050	6840	9100	4900	7000	6889.14	0.68	-1549	7333	7166	7073	6906	6813	7120	6860	56	2100	500	5040	10	1	11220264	773	-54.25	2.12	12	0.07	-127.00	3248.00	12410	20240119	-44.48	6700	20240909	2.84	12410	-44.48	20240119	6700	2.84	20240909	12410	-44.48	20240119	6700	2.84	20240909	1.23	N	357580	500	56 억	75995	N	N	N	N
133	20241107	131058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6900	-100	5	-1.43	41905860	6081	106.55	7040	7050	6840	9100	4900	7000	6891.28	0.68	-1458	7333	7166	7073	6906	6813	7120	6860	56	2100	500	5040	10	1	11220264	774	-54.33	2.12	12	0.05	-127.00	3248.00	12410	20240119	-44.40	6700	20240909	2.99	12410	-44.40	20240119	6700	2.99	20240909	12410	-44.40	20240119	6700	2.99	20240909	1.23	N	357580	500	56 억	75995	N	N	N	N
134	20241107	121052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6920	-80	5	-1.14	39690760	5760	100.93	7040	7050	6840	9100	4900	7000	6890.76	0.68	-1411	7333	7166	7073	6906	6813	7120	6860	56	2100	500	5040	10	1	11220264	776	-54.49	2.13	12	0.05	-127.00	3248.00	12410	20240119	-44.24	6700	20240909	3.28	12410	-44.24	20240119	6700	3.28	20240909	12410	-44.24	20240119	6700	3.28	20240909	1.23	N	357580	500	56 억	75995	N	N	N	N
135	20241107	111048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6840	-160	5	-2.29	36319540	5269	92.33	7040	7050	6840	9100	4900	7000	6893.06	0.68	-1411	7333	7166	7073	6906	6813	7120	6860	56	2100	500	5040	10	1	11220264	767	-53.86	2.11	12	0.05	-127.00	3248.00	12410	20240119	-44.88	6700	20240909	2.09	12410	-44.88	20240119	6700	2.09	20240909	12410	-44.88	20240119	6700	2.09	20240909	1.23	N	357580	500	56 억	75995	N	N	N	N
136	20241107	101050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6860	-140	5	-2.00	24356870	3524	61.75	7040	7050	6860	9100	4900	7000	6911.71	0.68	-1529	7333	7166	7073	6906	6813	7120	6860	56	2100	500	5040	10	1	11220264	770	-54.02	2.11	12	0.03	-127.00	3248.00	12410	20240119	-44.72	6700	20240909	2.39	12410	-44.72	20240119	6700	2.39	20240909	12410	-44.72	20240119	6700	2.39	20240909	1.23	N	357580	500	56 억	75995	N	N	N	N
137	20241107	091053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6900	-100	5	-1.43	5815500	836	14.65	7040	7050	6900	9100	4900	7000	6956.34	0.68	-487	7333	7166	7073	6906	6813	7120	6860	56	2100	500	5040	10	1	11220264	774	-54.33	2.12	12	0.01	-127.00	3248.00	12410	20240119	-44.40	6700	20240909	2.99	12410	-44.40	20240119	6700	2.99	20240909	12410	-44.40	20240119	6700	2.99	20240909	1.23	N	357580	500	56 억	75995	N	N	N	N
138	20241106	161102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7000	-170	5	-2.37	40242930	5703	114.73	7140	7240	6980	9320	5020	7170	7056.45	0.70	-1995	7370	7270	7100	7000	6830	7320	7050	56	2150	500	5160	10	1	11220264	785	-55.12	2.16	12	0.05	-127.00	3248.00	12410	20240119	-43.59	6700	20240909	4.48	12410	-43.59	20240119	6700	4.48	20240909	12410	-43.59	20240119	6700	4.48	20240909	1.23	N	357580	500	56 억	77990	N	N	N	N
139	20241106	151133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6980	-190	5	-2.65	35790970	5067	101.93	7140	7240	6980	9320	5020	7170	7063.54	0.70	-1945	7370	7270	7100	7000	6830	7320	7050	56	2150	500	5160	10	1	11220264	783	-54.96	2.15	12	0.05	-127.00	3248.00	12410	20240119	-43.76	6700	20240909	4.18	12410	-43.76	20240119	6700	4.18	20240909	12410	-43.76	20240119	6700	4.18	20240909	1.23	N	357580	500	56 억	77990	N	N	N	N
140	20241106	141122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6990	-180	5	-2.51	30979210	4378	88.07	7140	7240	6980	9320	5020	7170	7076.11	0.70	-1917	7370	7270	7100	7000	6830	7320	7050	56	2150	500	5160	10	1	11220264	784	-55.04	2.15	12	0.04	-127.00	3248.00	12410	20240119	-43.67	6700	20240909	4.33	12410	-43.67	20240119	6700	4.33	20240909	12410	-43.67	20240119	6700	4.33	20240909	1.23	N	357580	500	56 억	77990	N	N	N	N
141	20241106	131132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6990	-180	5	-2.51	25081610	3534	71.09	7140	7240	6990	9320	5020	7170	7097.23	0.70	-1738	7370	7270	7100	7000	6830	7320	7050	56	2150	500	5160	10	1	11220264	784	-55.04	2.15	12	0.03	-127.00	3248.00	12410	20240119	-43.67	6700	20240909	4.33	12410	-43.67	20240119	6700	4.33	20240909	12410	-43.67	20240119	6700	4.33	20240909	1.23	N	357580	500	56 억	77990	N	N	N	N
142	20241106	121059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7090	-80	5	-1.12	13976740	1950	39.23	7140	7240	7090	9320	5020	7170	7167.56	0.70	-727	7370	7270	7100	7000	6830	7320	7050	56	2150	500	5160	10	1	11220264	796	-55.83	2.18	12	0.02	-127.00	3248.00	12410	20240119	-42.87	6700	20240909	5.82	12410	-42.87	20240119	6700	5.82	20240909	12410	-42.87	20240119	6700	5.82	20240909	1.23	N	357580	500	56 억	77990	N	N	N	N
143	20241106	111104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7230	60	2	0.84	4929970	686	13.80	7140	7240	7140	9320	5020	7170	7186.55	0.70	-145	7370	7270	7100	7000	6830	7320	7050	56	2150	500	5160	10	1	11220264	811	-56.93	2.23	12	0.01	-127.00	3248.00	12410	20240119	-41.74	6700	20240909	7.91	12410	-41.74	20240119	6700	7.91	20240909	12410	-41.74	20240119	6700	7.91	20240909	1.23	N	357580	500	56 억	77990	N	N	N	N
144	20241106	101108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7190	20	2	0.28	2552260	356	7.16	7140	7190	7140	9320	5020	7170	7169.27	0.70	-54	7370	7270	7100	7000	6830	7320	7050	56	2150	500	5160	10	1	11220264	807	-56.61	2.21	12	0.00	-127.00	3248.00	12410	20240119	-42.06	6700	20240909	7.31	12410	-42.06	20240119	6700	7.31	20240909	12410	-42.06	20240119	6700	7.31	20240909	1.23	N	357580	500	56 억	77990	N	N	N	N
145	20241106	091102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7160	-10	5	-0.14	550320	77	1.55	7140	7180	7140	9320	5020	7170	7147.01	0.70	-6	7370	7270	7100	7000	6830	7320	7050	56	2150	500	5160	10	1	11220264	803	-56.38	2.20	12	0.00	-127.00	3248.00	12410	20240119	-42.30	6700	20240909	6.87	12410	-42.30	20240119	6700	6.87	20240909	12410	-42.30	20240119	6700	6.87	20240909	1.23	N	357580	500	56 억	77990	N	N	N	N
146	20241105	161029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7170	170	2	2.43	34206260	4824	90.64	6930	7200	6930	9100	4900	7000	7090.80	0.68	1529	7166	7082	6976	6892	6786	7125	6935	56	2100	500	5040	10	1	11220264	804	-56.46	2.21	12	0.04	-127.00	3248.00	12410	20240119	-42.22	6700	20240909	7.01	12410	-42.22	20240119	6700	7.01	20240909	12410	-42.22	20240119	6700	7.01	20240909	1.23	N	357580	500	56 억	76398	N	N	N	N
147	20241105	151052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7100	100	2	1.43	32421000	4575	85.96	6930	7200	6930	9100	4900	7000	7086.56	0.68	1559	7166	7082	6976	6892	6786	7125	6935	56	2100	500	5040	10	1	11220264	797	-55.91	2.19	12	0.04	-127.00	3248.00	12410	20240119	-42.79	6700	20240909	5.97	12410	-42.79	20240119	6700	5.97	20240909	12410	-42.79	20240119	6700	5.97	20240909	1.23	N	357580	500	56 억	76398	N	N	N	N
148	20241105	141047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7180	180	2	2.57	31558030	4454	83.69	6930	7200	6930	9100	4900	7000	7085.32	0.68	1511	7166	7082	6976	6892	6786	7125	6935	56	2100	500	5040	10	1	11220264	806	-56.54	2.21	12	0.04	-127.00	3248.00	12410	20240119	-42.14	6700	20240909	7.16	12410	-42.14	20240119	6700	7.16	20240909	12410	-42.14	20240119	6700	7.16	20240909	1.23	N	357580	500	56 억	76398	N	N	N	N
149	20241105	131054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7200	200	2	2.86	28500310	4027	75.67	6930	7200	6930	9100	4900	7000	7077.31	0.68	1461	7166	7082	6976	6892	6786	7125	6935	56	2100	500	5040	10	1	11220264	808	-56.69	2.22	12	0.04	-127.00	3248.00	12410	20240119	-41.98	6700	20240909	7.46	12410	-41.98	20240119	6700	7.46	20240909	12410	-41.98	20240119	6700	7.46	20240909	1.23	N	357580	500	56 억	76398	N	N	N	N
150	20241105	121044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7120	120	2	1.71	23415190	3315	62.29	6930	7120	6930	9100	4900	7000	7063.41	0.68	1407	7166	7082	6976	6892	6786	7125	6935	56	2100	500	5040	10	1	11220264	799	-56.06	2.19	12	0.03	-127.00	3248.00	12410	20240119	-42.63	6700	20240909	6.27	12410	-42.63	20240119	6700	6.27	20240909	12410	-42.63	20240119	6700	6.27	20240909	1.23	N	357580	500	56 억	76398	N	N	N	N
151	20241105	111030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7080	80	2	1.14	12533100	1780	33.45	6930	7080	6930	9100	4900	7000	7041.07	0.68	-3	7166	7082	6976	6892	6786	7125	6935	56	2100	500	5040	10	1	11220264	794	-55.75	2.18	12	0.02	-127.00	3248.00	12410	20240119	-42.95	6700	20240909	5.67	12410	-42.95	20240119	6700	5.67	20240909	12410	-42.95	20240119	6700	5.67	20240909	1.23	N	357580	500	56 억	76398	N	N	N	N
152	20241105	101041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7060	60	2	0.86	9619730	1368	25.70	6930	7070	6930	9100	4900	7000	7031.97	0.68	-112	7166	7082	6976	6892	6786	7125	6935	56	2100	500	5040	10	1	11220264	792	-55.59	2.17	12	0.01	-127.00	3248.00	12410	20240119	-43.11	6700	20240909	5.37	12410	-43.11	20240119	6700	5.37	20240909	12410	-43.11	20240119	6700	5.37	20240909	1.23	N	357580	500	56 억	76398	N	N	N	N
153	20241105	091035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7040	40	2	0.57	1015630	146	2.74	6930	7040	6930	9100	4900	7000	6956.37	0.68	30	7166	7082	6976	6892	6786	7125	6935	56	2100	500	5040	10	1	11220264	790	-55.43	2.17	12	0.00	-127.00	3248.00	12410	20240119	-43.27	6700	20240909	5.07	12410	-43.27	20240119	6700	5.07	20240909	12410	-43.27	20240119	6700	5.07	20240909	1.23	N	357580	500	56 억	76398	N	N	N	N
154	20241104	161029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7000	80	2	1.16	36037240	5180	79.66	6990	7060	6870	8990	4850	6920	6956.95	0.68	-450	7120	7020	6960	6860	6800	6990	6830	56	2070	500	4980	10	1	11220264	785	-55.12	2.16	12	0.05	-127.00	3248.00	12410	20240119	-43.59	6700	20240909	4.48	12410	-43.59	20240119	6700	4.48	20240909	12410	-43.59	20240119	6700	4.48	20240909	1.23	N	357580	500	56 억	76848	N	N	N	N
155	20241104	151047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7000	80	2	1.16	34222700	4920	75.66	6990	7060	6870	8990	4850	6920	6955.83	0.68	-507	7120	7020	6960	6860	6800	6990	6830	56	2070	500	4980	10	1	11220264	785	-55.12	2.16	12	0.04	-127.00	3248.00	12410	20240119	-43.59	6700	20240909	4.48	12410	-43.59	20240119	6700	4.48	20240909	12410	-43.59	20240119	6700	4.48	20240909	1.23	N	357580	500	56 억	76848	N	N	N	N
156	20241104	141030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7000	80	2	1.16	32594130	4686	72.06	6990	7060	6870	8990	4850	6920	6955.64	0.68	-568	7120	7020	6960	6860	6800	6990	6830	56	2070	500	4980	10	1	11220264	785	-55.12	2.16	12	0.04	-127.00	3248.00	12410	20240119	-43.59	6700	20240909	4.48	12410	-43.59	20240119	6700	4.48	20240909	12410	-43.59	20240119	6700	4.48	20240909	1.23	N	357580	500	56 억	76848	N	N	N	N
157	20241104	130955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7020	100	2	1.45	30744100	4422	68.00	6990	7060	6870	8990	4850	6920	6952.53	0.68	-603	7120	7020	6960	6860	6800	6990	6830	56	2070	500	4980	10	1	11220264	788	-55.28	2.16	12	0.04	-127.00	3248.00	12410	20240119	-43.43	6700	20240909	4.78	12410	-43.43	20240119	6700	4.78	20240909	12410	-43.43	20240119	6700	4.78	20240909	1.23	N	357580	500	56 억	76848	N	N	N	N
158	20241104	121014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7030	110	2	1.59	29047170	4180	64.28	6990	7060	6870	8990	4850	6920	6949.08	0.68	-628	7120	7020	6960	6860	6800	6990	6830	56	2070	500	4980	10	1	11220264	789	-55.35	2.16	12	0.04	-127.00	3248.00	12410	20240119	-43.35	6700	20240909	4.93	12410	-43.35	20240119	6700	4.93	20240909	12410	-43.35	20240119	6700	4.93	20240909	1.23	N	357580	500	56 억	76848	N	N	N	N
159	20241104	111008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7020	100	2	1.45	27170270	3913	60.17	6990	7030	6870	8990	4850	6920	6943.59	0.68	-685	7120	7020	6960	6860	6800	6990	6830	56	2070	500	4980	10	1	11220264	788	-55.28	2.16	12	0.03	-127.00	3248.00	12410	20240119	-43.43	6700	20240909	4.78	12410	-43.43	20240119	6700	4.78	20240909	12410	-43.43	20240119	6700	4.78	20240909	1.23	N	357580	500	56 억	76848	N	N	N	N
160	20241104	100956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7010	90	2	1.30	25435720	3666	56.37	6990	7030	6870	8990	4850	6920	6938.28	0.68	-865	7120	7020	6960	6860	6800	6990	6830	56	2070	500	4980	10	1	11220264	787	-55.20	2.16	12	0.03	-127.00	3248.00	12410	20240119	-43.51	6700	20240909	4.63	12410	-43.51	20240119	6700	4.63	20240909	12410	-43.51	20240119	6700	4.63	20240909	1.23	N	357580	500	56 억	76848	N	N	N	N
161	20241104	091016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6900	-20	5	-0.29	755790	109	1.68	6990	6990	6900	8990	4850	6920	6933.85	0.68	-37	7120	7020	6960	6860	6800	6990	6830	56	2070	500	4980	10	1	11220264	774	-54.33	2.12	12	0.00	-127.00	3248.00	12410	20240119	-44.40	6700	20240909	2.99	12410	-44.40	20240119	6700	2.99	20240909	12410	-44.40	20240119	6700	2.99	20240909	1.23	N	357580	500	56 억	76848	N	N	N	N
162	20241101	160937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6920	-110	5	-1.56	45113040	6502	119.54	7000	7060	6900	9130	4930	7030	6938.71	0.70	-1850	7170	7100	7050	6980	6930	7075	6955	56	2100	500	5060	10	1	11220264	776	-54.49	2.13	12	0.06	-127.00	3248.00	12410	20240119	-44.24	6700	20240909	3.28	12410	-44.24	20240119	6700	3.28	20240909	12410	-44.24	20240119	6700	3.28	20240909	1.22	N	357580	500	56 억	78698	N	N	N	N
163	20241101	150956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6930	-100	5	-1.42	40761750	5873	107.98	7000	7060	6900	9130	4930	7030	6940.53	0.70	-1851	7170	7100	7050	6980	6930	7075	6955	56	2100	500	5060	10	1	11220264	778	-54.57	2.13	12	0.05	-127.00	3248.00	12410	20240119	-44.16	6700	20240909	3.43	12410	-44.16	20240119	6700	3.43	20240909	12410	-44.16	20240119	6700	3.43	20240909	1.22	N	357580	500	56 억	78698	N	N	N	N
164	20241101	140914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6960	-70	5	-1.00	30188980	4347	79.92	7000	7060	6900	9130	4930	7030	6944.78	0.70	-958	7170	7100	7050	6980	6930	7075	6955	56	2100	500	5060	10	1	11220264	781	-54.80	2.14	12	0.04	-127.00	3248.00	12410	20240119	-43.92	6700	20240909	3.88	12410	-43.92	20240119	6700	3.88	20240909	12410	-43.92	20240119	6700	3.88	20240909	1.22	N	357580	500	56 억	78698	N	N	N	N
165	20241101	131131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6970	-60	5	-0.85	25923960	3732	68.62	7000	7060	6900	9130	4930	7030	6946.40	0.70	-969	7170	7100	7050	6980	6930	7075	6955	56	2100	500	5060	10	1	11220264	782	-54.88	2.15	12	0.03	-127.00	3248.00	12410	20240119	-43.84	6700	20240909	4.03	12410	-43.84	20240119	6700	4.03	20240909	12410	-43.84	20240119	6700	4.03	20240909	1.22	N	357580	500	56 억	78698	N	N	N	N
166	20241101	121130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6970	-60	5	-0.85	24605880	3542	65.12	7000	7060	6900	9130	4930	7030	6946.89	0.70	-958	7170	7100	7050	6980	6930	7075	6955	56	2100	500	5060	10	1	11220264	782	-54.88	2.15	12	0.03	-127.00	3248.00	12410	20240119	-43.84	6700	20240909	4.03	12410	-43.84	20240119	6700	4.03	20240909	12410	-43.84	20240119	6700	4.03	20240909	1.22	N	357580	500	56 억	78698	N	N	N	N
167	20241101	111127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6930	-100	5	-1.42	21289830	3065	56.35	7000	7060	6900	9130	4930	7030	6946.11	0.70	-872	7170	7100	7050	6980	6930	7075	6955	56	2100	500	5060	10	1	11220264	778	-54.57	2.13	12	0.03	-127.00	3248.00	12410	20240119	-44.16	6700	20240909	3.43	12410	-44.16	20240119	6700	3.43	20240909	12410	-44.16	20240119	6700	3.43	20240909	1.22	N	357580	500	56 억	78698	N	N	N	N
168	20241101	101129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6980	-50	5	-0.71	5405480	773	14.21	7000	7060	6960	9130	4930	7030	6992.86	0.70	-285	7170	7100	7050	6980	6930	7075	6955	56	2100	500	5060	10	1	11220264	783	-54.96	2.15	12	0.01	-127.00	3248.00	12410	20240119	-43.76	6700	20240909	4.18	12410	-43.76	20240119	6700	4.18	20240909	12410	-43.76	20240119	6700	4.18	20240909	1.22	N	357580	500	56 억	78698	N	N	N	N
169	20241101	091125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6990	-40	5	-0.57	658390	94	1.73	7000	7060	6980	9130	4930	7030	7004.15	0.70	-52	7170	7100	7050	6980	6930	7075	6955	56	2100	500	5060	10	1	11220264	784	-55.04	2.15	12	0.00	-127.00	3248.00	12410	20240119	-43.67	6700	20240909	4.33	12410	-43.67	20240119	6700	4.33	20240909	12410	-43.67	20240119	6700	4.33	20240909	1.22	N	357580	500	56 억	78698	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History