KissMeData/376290/price/prices-20241101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	161334	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2985	-25	5	-0.83	15322175	5135	150.01	3020	3020	2975	3910	2110	3010	2983.87	69.65	-521	3053	3031	3008	2986	2963	3020	2975	88	900	500	2100	5	1	17657500	527	57.40	0.52	12	0.03	52.00	5693.00	4045	20240604	-26.21	2865	20240417	4.19	4045	-26.21	20240604	2865	4.19	20240417	4045	-26.21	20240604	2865	4.19	20240417	0.80	N	376290	500	88 억	12298454	N	N	N	N
3	20241129	151351	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2980	-30	5	-1.00	14808755	4963	144.99	3020	3020	2975	3910	2110	3010	2983.83	69.65	-451	3053	3031	3008	2986	2963	3020	2975	88	900	500	2100	5	1	17657500	526	57.31	0.52	12	0.03	52.00	5693.00	4045	20240604	-26.33	2865	20240417	4.01	4045	-26.33	20240604	2865	4.01	20240417	4045	-26.33	20240604	2865	4.01	20240417	0.80	N	376290	500	88 억	12298454	N	N	N	N
4	20241129	141354	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2980	-30	5	-1.00	10025225	3360	98.16	3020	3020	2975	3910	2110	3010	2983.70	69.65	-358	3053	3031	3008	2986	2963	3020	2975	88	900	500	2100	5	1	17657500	526	57.31	0.52	12	0.02	52.00	5693.00	4045	20240604	-26.33	2865	20240417	4.01	4045	-26.33	20240604	2865	4.01	20240417	4045	-26.33	20240604	2865	4.01	20240417	0.80	N	376290	500	88 억	12298454	N	N	N	N
5	20241129	131348	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2980	-30	5	-1.00	9168035	3072	89.75	3020	3020	2975	3910	2110	3010	2984.39	69.65	-153	3053	3031	3008	2986	2963	3020	2975	88	900	500	2100	5	1	17657500	526	57.31	0.52	12	0.02	52.00	5693.00	4045	20240604	-26.33	2865	20240417	4.01	4045	-26.33	20240604	2865	4.01	20240417	4045	-26.33	20240604	2865	4.01	20240417	0.80	N	376290	500	88 억	12298454	N	N	N	N
6	20241129	121350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2975	-35	5	-1.16	8967855	3005	87.79	3020	3020	2975	3910	2110	3010	2984.31	69.65	-144	3053	3031	3008	2986	2963	3020	2975	88	900	500	2100	5	1	17657500	525	57.21	0.52	12	0.02	52.00	5693.00	4045	20240604	-26.45	2865	20240417	3.84	4045	-26.45	20240604	2865	3.84	20240417	4045	-26.45	20240604	2865	3.84	20240417	0.80	N	376290	500	88 억	12298454	N	N	N	N
7	20241129	111353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2995	-15	5	-0.50	1287070	430	12.56	3020	3020	2985	3910	2110	3010	2993.19	69.65	-140	3053	3031	3008	2986	2963	3020	2975	88	900	500	2100	5	1	17657500	529	57.60	0.53	12	0.00	52.00	5693.00	4045	20240604	-25.96	2865	20240417	4.54	4045	-25.96	20240604	2865	4.54	20240417	4045	-25.96	20240604	2865	4.54	20240417	0.80	N	376290	500	88 억	12298454	N	N	N	N
8	20241129	101345	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3005	-5	5	-0.17	348800	116	3.39	3020	3020	3005	3910	2110	3010	3006.90	69.65	-2	3053	3031	3008	2986	2963	3020	2975	88	900	500	2100	5	1	17657500	531	57.79	0.53	12	0.00	52.00	5693.00	4045	20240604	-25.71	2865	20240417	4.89	4045	-25.71	20240604	2865	4.89	20240417	4045	-25.71	20240604	2865	4.89	20240417	0.80	N	376290	500	88 억	12298454	N	N	N	N
9	20241129	091350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3020	10	2	0.33	42280	14	0.41	3020	3020	3020	3910	2110	3010	3020.00	69.65	-2	3053	3031	3008	2986	2963	3020	2975	88	900	500	2100	5	1	17657500	533	58.08	0.53	12	0.00	52.00	5693.00	4045	20240604	-25.34	2865	20240417	5.41	4045	-25.34	20240604	2865	5.41	20240417	4045	-25.34	20240604	2865	5.41	20240417	0.80	N	376290	500	88 억	12298454	N	N	N	N
10	20241128	161330	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3010	0	3	0.00	10275040	3423	20.04	3030	3030	2985	3910	2110	3010	3001.76	69.65	-588	3070	3040	2995	2965	2920	3017	2942	88	900	500	2100	5	1	17657500	531	57.88	0.53	12	0.02	52.00	5693.00	4045	20240604	-25.59	2865	20240417	5.06	4045	-25.59	20240604	2865	5.06	20240417	4045	-25.59	20240604	2865	5.06	20240417	0.81	N	376290	500	88 억	12299042	N	N	N	N
11	20241128	151356	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3010	0	3	0.00	8571500	2857	16.73	3030	3030	2985	3910	2110	3010	3000.18	69.65	-561	3070	3040	2995	2965	2920	3017	2942	88	900	500	2100	5	1	17657500	531	57.88	0.53	12	0.02	52.00	5693.00	4045	20240604	-25.59	2865	20240417	5.06	4045	-25.59	20240604	2865	5.06	20240417	4045	-25.59	20240604	2865	5.06	20240417	0.81	N	376290	500	88 억	12299042	N	N	N	N
12	20241128	141354	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3005	-5	5	-0.17	4875435	1625	9.51	3030	3030	2985	3910	2110	3010	3000.27	69.65	-376	3070	3040	2995	2965	2920	3017	2942	88	900	500	2100	5	1	17657500	531	57.79	0.53	12	0.01	52.00	5693.00	4045	20240604	-25.71	2865	20240417	4.89	4045	-25.71	20240604	2865	4.89	20240417	4045	-25.71	20240604	2865	4.89	20240417	0.81	N	376290	500	88 억	12299042	N	N	N	N
13	20241128	131351	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2985	-25	5	-0.83	3111445	1037	6.07	3030	3030	2985	3910	2110	3010	3000.43	69.65	-272	3070	3040	2995	2965	2920	3017	2942	88	900	500	2100	5	1	17657500	527	57.40	0.52	12	0.01	52.00	5693.00	4045	20240604	-26.21	2865	20240417	4.19	4045	-26.21	20240604	2865	4.19	20240417	4045	-26.21	20240604	2865	4.19	20240417	0.81	N	376290	500	88 억	12299042	N	N	N	N
14	20241128	121350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2990	-20	5	-0.66	2269475	755	4.42	3030	3030	2990	3910	2110	3010	3005.93	69.65	-134	3070	3040	2995	2965	2920	3017	2942	88	900	500	2100	5	1	17657500	528	57.50	0.53	12	0.00	52.00	5693.00	4045	20240604	-26.08	2865	20240417	4.36	4045	-26.08	20240604	2865	4.36	20240417	4045	-26.08	20240604	2865	4.36	20240417	0.81	N	376290	500	88 억	12299042	N	N	N	N
15	20241128	111353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3010	0	3	0.00	724805	240	1.41	3030	3030	3010	3910	2110	3010	3020.02	69.65	-120	3070	3040	2995	2965	2920	3017	2942	88	900	500	2100	5	1	17657500	531	57.88	0.53	12	0.00	52.00	5693.00	4045	20240604	-25.59	2865	20240417	5.06	4045	-25.59	20240604	2865	5.06	20240417	4045	-25.59	20240604	2865	5.06	20240417	0.81	N	376290	500	88 억	12299042	N	N	N	N
16	20241128	101351	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3015	5	2	0.17	453705	150	0.88	3030	3030	3015	3910	2110	3010	3024.70	69.65	-74	3070	3040	2995	2965	2920	3017	2942	88	900	500	2100	5	1	17657500	532	57.98	0.53	12	0.00	52.00	5693.00	4045	20240604	-25.46	2865	20240417	5.24	4045	-25.46	20240604	2865	5.24	20240417	4045	-25.46	20240604	2865	5.24	20240417	0.81	N	376290	500	88 억	12299042	N	N	N	N
17	20241128	091350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3025	15	2	0.50	187840	62	0.36	3030	3030	3015	3910	2110	3010	3029.68	69.65	-11	3070	3040	2995	2965	2920	3017	2942	88	900	500	2100	5	1	17657500	534	58.17	0.53	12	0.00	52.00	5693.00	4045	20240604	-25.22	2865	20240417	5.58	4045	-25.22	20240604	2865	5.58	20240417	4045	-25.22	20240604	2865	5.58	20240417	0.81	N	376290	500	88 억	12299042	N	N	N	N
18	20241127	161315	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3010	30	2	1.01	50741985	17079	318.88	3025	3025	2950	3870	2090	2980	2971.02	69.66	-1739	3076	3027	2996	2947	2916	3012	2932	88	890	500	2080	5	1	17657500	531	57.88	0.53	12	0.10	52.00	5693.00	4045	20240604	-25.59	2865	20240417	5.06	4045	-25.59	20240604	2865	5.06	20240417	4045	-25.59	20240604	2865	5.06	20240417	0.81	N	376290	500	88 억	12299905	N	N	N	N
19	20241127	151342	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2980	0	3	0.00	44613555	15036	280.73	3025	3025	2950	3870	2090	2980	2967.12	69.66	-810	3076	3027	2996	2947	2916	3012	2932	88	890	500	2080	5	1	17657500	526	57.31	0.52	12	0.09	52.00	5693.00	4045	20240604	-26.33	2865	20240417	4.01	4045	-26.33	20240604	2865	4.01	20240417	4045	-26.33	20240604	2865	4.01	20240417	0.81	N	376290	500	88 억	12299905	N	N	N	N
20	20241127	141336	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2970	-10	5	-0.34	27919470	9395	175.41	3025	3025	2960	3870	2090	2980	2971.74	69.66	-525	3076	3027	2996	2947	2916	3012	2932	88	890	500	2080	5	1	17657500	524	57.12	0.52	12	0.05	52.00	5693.00	4045	20240604	-26.58	2865	20240417	3.66	4045	-26.58	20240604	2865	3.66	20240417	4045	-26.58	20240604	2865	3.66	20240417	0.81	N	376290	500	88 억	12299905	N	N	N	N
21	20241127	131332	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2975	-5	5	-0.17	27311145	9190	171.58	3025	3025	2960	3870	2090	2980	2971.83	69.66	-492	3076	3027	2996	2947	2916	3012	2932	88	890	500	2080	5	1	17657500	525	57.21	0.52	12	0.05	52.00	5693.00	4045	20240604	-26.45	2865	20240417	3.84	4045	-26.45	20240604	2865	3.84	20240417	4045	-26.45	20240604	2865	3.84	20240417	0.81	N	376290	500	88 억	12299905	N	N	N	N
22	20241127	121346	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2980	0	3	0.00	14988225	5035	94.01	3025	3025	2965	3870	2090	2980	2976.81	69.66	-338	3076	3027	2996	2947	2916	3012	2932	88	890	500	2080	5	1	17657500	526	57.31	0.52	12	0.03	52.00	5693.00	4045	20240604	-26.33	2865	20240417	4.01	4045	-26.33	20240604	2865	4.01	20240417	4045	-26.33	20240604	2865	4.01	20240417	0.81	N	376290	500	88 억	12299905	N	N	N	N
23	20241127	111340	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2965	-15	5	-0.50	14208865	4773	89.12	3025	3025	2965	3870	2090	2980	2976.93	69.66	-338	3076	3027	2996	2947	2916	3012	2932	88	890	500	2080	5	1	17657500	524	57.02	0.52	12	0.03	52.00	5693.00	4045	20240604	-26.70	2865	20240417	3.49	4045	-26.70	20240604	2865	3.49	20240417	4045	-26.70	20240604	2865	3.49	20240417	0.81	N	376290	500	88 억	12299905	N	N	N	N
24	20241127	101341	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3000	20	2	0.67	7090880	2380	44.44	3025	3025	2965	3870	2090	2980	2979.36	69.66	-54	3076	3027	2996	2947	2916	3012	2932	88	890	500	2080	5	1	17657500	530	57.69	0.53	12	0.01	52.00	5693.00	4045	20240604	-25.83	2865	20240417	4.71	4045	-25.83	20240604	2865	4.71	20240417	4045	-25.83	20240604	2865	4.71	20240417	0.81	N	376290	500	88 억	12299905	N	N	N	N
25	20241127	091338	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3015	35	2	1.17	525480	174	3.25	3025	3025	3015	3870	2090	2980	3020.00	69.66	-51	3076	3027	2996	2947	2916	3012	2932	88	890	500	2080	5	1	17657500	532	57.98	0.53	12	0.00	52.00	5693.00	4045	20240604	-25.46	2865	20240417	5.24	4045	-25.46	20240604	2865	5.24	20240417	4045	-25.46	20240604	2865	5.24	20240417	0.81	N	376290	500	88 억	12299905	N	N	N	N
26	20241126	161317	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2980	-15	5	-0.50	16016800	5356	180.70	3040	3045	2965	3890	2100	2995	2990.44	69.66	-709	3088	3041	3008	2961	2928	3025	2945	88	895	500	2090	5	1	17657500	526	57.31	0.52	12	0.03	52.00	5693.00	4045	20240604	-26.33	2865	20240417	4.01	4045	-26.33	20240604	2865	4.01	20240417	4045	-26.33	20240604	2865	4.01	20240417	0.81	N	376290	500	88 억	12300581	N	N	N	N
27	20241126	151331	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2990	-5	5	-0.17	15867690	5306	179.01	3040	3045	2965	3890	2100	2995	2990.52	69.66	-695	3088	3041	3008	2961	2928	3025	2945	88	895	500	2090	5	1	17657500	528	57.50	0.53	12	0.03	52.00	5693.00	4045	20240604	-26.08	2865	20240417	4.36	4045	-26.08	20240604	2865	4.36	20240417	4045	-26.08	20240604	2865	4.36	20240417	0.81	N	376290	500	88 억	12300581	N	N	N	N
28	20241126	141334	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2975	-20	5	-0.67	10777200	3610	121.79	3040	3045	2965	3890	2100	2995	2985.37	69.66	-587	3088	3041	3008	2961	2928	3025	2945	88	895	500	2090	5	1	17657500	525	57.21	0.52	12	0.02	52.00	5693.00	4045	20240604	-26.45	2865	20240417	3.84	4045	-26.45	20240604	2865	3.84	20240417	4045	-26.45	20240604	2865	3.84	20240417	0.81	N	376290	500	88 억	12300581	N	N	N	N
29	20241126	131327	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2990	-5	5	-0.17	10074410	3375	113.87	3040	3045	2965	3890	2100	2995	2985.01	69.66	-422	3088	3041	3008	2961	2928	3025	2945	88	895	500	2090	5	1	17657500	528	57.50	0.53	12	0.02	52.00	5693.00	4045	20240604	-26.08	2865	20240417	4.36	4045	-26.08	20240604	2865	4.36	20240417	4045	-26.08	20240604	2865	4.36	20240417	0.81	N	376290	500	88 억	12300581	N	N	N	N
30	20241126	121335	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2985	-10	5	-0.33	9008715	3017	101.79	3040	3045	2965	3890	2100	2995	2985.98	69.66	-314	3088	3041	3008	2961	2928	3025	2945	88	895	500	2090	5	1	17657500	527	57.40	0.52	12	0.02	52.00	5693.00	4045	20240604	-26.21	2865	20240417	4.19	4045	-26.21	20240604	2865	4.19	20240417	4045	-26.21	20240604	2865	4.19	20240417	0.81	N	376290	500	88 억	12300581	N	N	N	N
31	20241126	111339	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2990	-5	5	-0.17	5880225	1964	66.26	3040	3045	2970	3890	2100	2995	2994.00	69.66	-207	3088	3041	3008	2961	2928	3025	2945	88	895	500	2090	5	1	17657500	528	57.50	0.53	12	0.01	52.00	5693.00	4045	20240604	-26.08	2865	20240417	4.36	4045	-26.08	20240604	2865	4.36	20240417	4045	-26.08	20240604	2865	4.36	20240417	0.81	N	376290	500	88 억	12300581	N	N	N	N
32	20241126	101350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2975	-20	5	-0.67	4621300	1543	52.06	3040	3045	2970	3890	2100	2995	2995.01	69.66	-79	3088	3041	3008	2961	2928	3025	2945	88	895	500	2090	5	1	17657500	525	57.21	0.52	12	0.01	52.00	5693.00	4045	20240604	-26.45	2865	20240417	3.84	4045	-26.45	20240604	2865	3.84	20240417	4045	-26.45	20240604	2865	3.84	20240417	0.81	N	376290	500	88 억	12300581	N	N	N	N
33	20241126	091337	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3045	50	2	1.67	629440	207	6.98	3040	3045	3000	3890	2100	2995	3040.77	69.66	-87	3088	3041	3008	2961	2928	3025	2945	88	895	500	2090	5	1	17657500	538	58.56	0.53	12	0.00	52.00	5693.00	4045	20240604	-24.72	2865	20240417	6.28	4045	-24.72	20240604	2865	6.28	20240417	4045	-24.72	20240604	2865	6.28	20240417	0.81	N	376290	500	88 억	12300581	N	N	N	N
34	20241125	161301	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2995	-5	5	-0.17	8891200	2963	42.45	3055	3055	2975	3900	2100	3000	3000.74	69.66	-283	3166	3082	3016	2932	2866	3125	2975	88	900	500	2100	5	1	17657500	529	57.60	0.53	12	0.02	52.00	5693.00	4045	20240604	-25.96	2865	20240417	4.54	4045	-25.96	20240604	2865	4.54	20240417	4045	-25.96	20240604	2865	4.54	20240417	0.81	N	376290	500	88 억	12300832	N	N	N	N
35	20241125	151328	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2990	-10	5	-0.33	7323785	2439	34.94	3055	3055	2975	3900	2100	3000	3002.78	69.66	-175	3166	3082	3016	2932	2866	3125	2975	88	900	500	2100	5	1	17657500	528	57.50	0.53	12	0.01	52.00	5693.00	4045	20240604	-26.08	2865	20240417	4.36	4045	-26.08	20240604	2865	4.36	20240417	4045	-26.08	20240604	2865	4.36	20240417	0.81	N	376290	500	88 억	12300832	N	N	N	N
36	20241125	141324	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2995	-5	5	-0.17	6375925	2122	30.40	3055	3055	2975	3900	2100	3000	3004.68	69.66	-175	3166	3082	3016	2932	2866	3125	2975	88	900	500	2100	5	1	17657500	529	57.60	0.53	12	0.01	52.00	5693.00	4045	20240604	-25.96	2865	20240417	4.54	4045	-25.96	20240604	2865	4.54	20240417	4045	-25.96	20240604	2865	4.54	20240417	0.81	N	376290	500	88 억	12300832	N	N	N	N
37	20241125	131313	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2995	-5	5	-0.17	3540080	1175	16.83	3055	3055	2975	3900	2100	3000	3012.83	69.66	1	3166	3082	3016	2932	2866	3125	2975	88	900	500	2100	5	1	17657500	529	57.60	0.53	12	0.01	52.00	5693.00	4045	20240604	-25.96	2865	20240417	4.54	4045	-25.96	20240604	2865	4.54	20240417	4045	-25.96	20240604	2865	4.54	20240417	0.81	N	376290	500	88 억	12300832	N	N	N	N
38	20241125	121330	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3000	0	3	0.00	3501145	1162	16.65	3055	3055	2975	3900	2100	3000	3013.03	69.66	12	3166	3082	3016	2932	2866	3125	2975	88	900	500	2100	5	1	17657500	530	57.69	0.53	12	0.01	52.00	5693.00	4045	20240604	-25.83	2865	20240417	4.71	4045	-25.83	20240604	2865	4.71	20240417	4045	-25.83	20240604	2865	4.71	20240417	0.81	N	376290	500	88 억	12300832	N	N	N	N
39	20241125	111324	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3005	5	2	0.17	2896430	960	13.75	3055	3055	2975	3900	2100	3000	3017.11	69.66	17	3166	3082	3016	2932	2866	3125	2975	88	900	500	2100	5	1	17657500	531	57.79	0.53	12	0.01	52.00	5693.00	4045	20240604	-25.71	2865	20240417	4.89	4045	-25.71	20240604	2865	4.89	20240417	4045	-25.71	20240604	2865	4.89	20240417	0.81	N	376290	500	88 억	12300832	N	N	N	N
40	20241125	101308	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3000	0	3	0.00	2159415	714	10.23	3055	3055	2995	3900	2100	3000	3024.39	69.66	91	3166	3082	3016	2932	2866	3125	2975	88	900	500	2100	5	1	17657500	530	57.69	0.53	12	0.00	52.00	5693.00	4045	20240604	-25.83	2865	20240417	4.71	4045	-25.83	20240604	2865	4.71	20240417	4045	-25.83	20240604	2865	4.71	20240417	0.81	N	376290	500	88 억	12300832	N	N	N	N
41	20241125	091308	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3035	35	2	1.17	158825	52	0.74	3055	3055	3035	3900	2100	3000	3054.33	69.66	-8	3166	3082	3016	2932	2866	3125	2975	88	900	500	2100	5	1	17657500	536	58.37	0.53	12	0.00	52.00	5693.00	4045	20240604	-24.97	2865	20240417	5.93	4045	-24.97	20240604	2865	5.93	20240417	4045	-24.97	20240604	2865	5.93	20240417	0.81	N	376290	500	88 억	12300832	N	N	N	N
42	20241122	161156	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3000	20	2	0.67	20797295	6980	103.68	2970	3100	2950	3870	2090	2980	2979.56	69.67	-564	3266	3122	3051	2907	2836	3087	2872	88	890	500	2080	5	1	17657500	530	57.69	0.53	12	0.04	52.00	5693.00	4045	20240604	-25.83	2865	20240417	4.71	4045	-25.83	20240604	2865	4.71	20240417	4045	-25.83	20240604	2865	4.71	20240417	0.81	N	376290	500	88 억	12301395	N	N	N	N
43	20241122	151212	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3000	20	2	0.67	19981295	6708	99.64	2970	3100	2950	3870	2090	2980	2978.73	69.67	-395	3266	3122	3051	2907	2836	3087	2872	88	890	500	2080	5	1	17657500	530	57.69	0.53	12	0.04	52.00	5693.00	4045	20240604	-25.83	2865	20240417	4.71	4045	-25.83	20240604	2865	4.71	20240417	4045	-25.83	20240604	2865	4.71	20240417	0.81	N	376290	500	88 억	12301395	N	N	N	N
44	20241122	141213	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3000	20	2	0.67	19336415	6491	96.42	2970	3100	2950	3870	2090	2980	2978.96	69.67	-430	3266	3122	3051	2907	2836	3087	2872	88	890	500	2080	5	1	17657500	530	57.69	0.53	12	0.04	52.00	5693.00	4045	20240604	-25.83	2865	20240417	4.71	4045	-25.83	20240604	2865	4.71	20240417	4045	-25.83	20240604	2865	4.71	20240417	0.81	N	376290	500	88 억	12301395	N	N	N	N
45	20241122	131208	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3000	20	2	0.67	18477210	6203	92.14	2970	3100	2950	3870	2090	2980	2978.75	69.67	-323	3266	3122	3051	2907	2836	3087	2872	88	890	500	2080	5	1	17657500	530	57.69	0.53	12	0.04	52.00	5693.00	4045	20240604	-25.83	2865	20240417	4.71	4045	-25.83	20240604	2865	4.71	20240417	4045	-25.83	20240604	2865	4.71	20240417	0.81	N	376290	500	88 억	12301395	N	N	N	N
46	20241122	121218	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3005	25	2	0.84	18110030	6080	90.31	2970	3100	2950	3870	2090	2980	2978.62	69.67	-279	3266	3122	3051	2907	2836	3087	2872	88	890	500	2080	5	1	17657500	531	57.79	0.53	12	0.03	52.00	5693.00	4045	20240604	-25.71	2865	20240417	4.89	4045	-25.71	20240604	2865	4.89	20240417	4045	-25.71	20240604	2865	4.89	20240417	0.81	N	376290	500	88 억	12301395	N	N	N	N
47	20241122	111204	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2975	-5	5	-0.17	10775645	3617	53.73	2970	3100	2950	3870	2090	2980	2979.17	69.67	44	3266	3122	3051	2907	2836	3087	2872	88	890	500	2080	5	1	17657500	525	57.21	0.52	12	0.02	52.00	5693.00	4045	20240604	-26.45	2865	20240417	3.84	4045	-26.45	20240604	2865	3.84	20240417	4045	-26.45	20240604	2865	3.84	20240417	0.81	N	376290	500	88 억	12301395	N	N	N	N
48	20241122	101224	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3010	30	2	1.01	2819000	939	13.95	2970	3100	2970	3870	2090	2980	3002.13	69.67	-177	3266	3122	3051	2907	2836	3087	2872	88	890	500	2080	5	1	17657500	531	57.88	0.53	12	0.01	52.00	5693.00	4045	20240604	-25.59	2865	20240417	5.06	4045	-25.59	20240604	2865	5.06	20240417	4045	-25.59	20240604	2865	5.06	20240417	0.81	N	376290	500	88 억	12301395	N	N	N	N
49	20241122	091216	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3020	40	2	1.34	1983120	662	9.83	2970	3100	2970	3870	2090	2980	2995.65	69.67	-172	3266	3122	3051	2907	2836	3087	2872	88	890	500	2080	5	1	17657500	533	58.08	0.53	12	0.00	52.00	5693.00	4045	20240604	-25.34	2865	20240417	5.41	4045	-25.34	20240604	2865	5.41	20240417	4045	-25.34	20240604	2865	5.41	20240417	0.81	N	376290	500	88 억	12301395	N	N	N	N
50	20241121	161204	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2980	-100	5	-3.25	20318200	6672	49.12	3080	3195	2980	4000	2160	3080	3045.89	69.67	-671	3183	3131	3043	2991	2903	3087	2947	88	920	500	2150	5	1	17657500	526	57.31	0.52	12	0.04	52.00	5693.00	4045	20240604	-26.33	2865	20240417	4.01	4045	-26.33	20240604	2865	4.01	20240417	4045	-26.33	20240604	2865	4.01	20240417	0.81	N	376290	500	88 억	12302027	N	N	N	N
51	20241121	151226	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3055	-25	5	-0.81	12695940	4115	30.30	3080	3195	3025	4000	2160	3080	3085.28	69.67	-671	3183	3131	3043	2991	2903	3087	2947	88	920	500	2150	5	1	17657500	539	58.75	0.54	12	0.02	52.00	5693.00	4045	20240604	-24.47	2865	20240417	6.63	4045	-24.47	20240604	2865	6.63	20240417	4045	-24.47	20240604	2865	6.63	20240417	0.81	N	376290	500	88 억	12302027	N	N	N	N
52	20241121	141225	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3035	-45	5	-1.46	10049285	3248	23.91	3080	3195	3025	4000	2160	3080	3093.99	69.67	-578	3183	3131	3043	2991	2903	3087	2947	88	920	500	2150	5	1	17657500	536	58.37	0.53	12	0.02	52.00	5693.00	4045	20240604	-24.97	2865	20240417	5.93	4045	-24.97	20240604	2865	5.93	20240417	4045	-24.97	20240604	2865	5.93	20240417	0.81	N	376290	500	88 억	12302027	N	N	N	N
53	20241121	131216	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3065	-15	5	-0.49	6607360	2119	15.60	3080	3195	3060	4000	2160	3080	3118.15	69.67	-417	3183	3131	3043	2991	2903	3087	2947	88	920	500	2150	5	1	17657500	541	58.94	0.54	12	0.01	52.00	5693.00	4045	20240604	-24.23	2865	20240417	6.98	4045	-24.23	20240604	2865	6.98	20240417	4045	-24.23	20240604	2865	6.98	20240417	0.81	N	376290	500	88 억	12302027	N	N	N	N
54	20241121	121218	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3070	-10	5	-0.32	6414435	2056	15.14	3080	3195	3070	4000	2160	3080	3119.86	69.67	-363	3183	3131	3043	2991	2903	3087	2947	88	920	500	2150	5	1	17657500	542	59.04	0.54	12	0.01	52.00	5693.00	4045	20240604	-24.10	2865	20240417	7.16	4045	-24.10	20240604	2865	7.16	20240417	4045	-24.10	20240604	2865	7.16	20240417	0.81	N	376290	500	88 억	12302027	N	N	N	N
55	20241121	111223	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3075	-5	5	-0.16	6349960	2035	14.98	3080	3195	3075	4000	2160	3080	3120.37	69.67	-347	3183	3131	3043	2991	2903	3087	2947	88	920	500	2150	5	1	17657500	543	59.13	0.54	12	0.01	52.00	5693.00	4045	20240604	-23.98	2865	20240417	7.33	4045	-23.98	20240604	2865	7.33	20240417	4045	-23.98	20240604	2865	7.33	20240417	0.81	N	376290	500	88 억	12302027	N	N	N	N
56	20241121	101221	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3085	5	2	0.16	5296520	1693	12.46	3080	3195	3080	4000	2160	3080	3128.48	69.67	-347	3183	3131	3043	2991	2903	3087	2947	88	920	500	2150	5	1	17657500	545	59.33	0.54	12	0.01	52.00	5693.00	4045	20240604	-23.73	2865	20240417	7.68	4045	-23.73	20240604	2865	7.68	20240417	4045	-23.73	20240604	2865	7.68	20240417	0.81	N	376290	500	88 억	12302027	N	N	N	N
57	20241121	091223	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3125	45	2	1.46	3765280	1200	8.83	3080	3195	3080	4000	2160	3080	3137.73	69.67	-355	3183	3131	3043	2991	2903	3087	2947	88	920	500	2150	5	1	17657500	552	60.10	0.55	12	0.01	52.00	5693.00	4045	20240604	-22.74	2865	20240417	9.08	4045	-22.74	20240604	2865	9.08	20240417	4045	-22.74	20240604	2865	9.08	20240417	0.81	N	376290	500	88 억	12302027	N	N	N	N
58	20241120	161210	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3080	5	2	0.16	41128340	13583	391.67	3095	3095	2955	3995	2155	3075	3027.93	69.68	-864	3135	3105	3065	3035	2995	3085	3015	88	920	500	2150	5	1	17657500	544	59.23	0.54	12	0.08	52.00	5693.00	4045	20240604	-23.86	2865	20240417	7.50	4045	-23.86	20240604	2865	7.50	20240417	4045	-23.86	20240604	2865	7.50	20240417	0.81	N	376290	500	88 억	12302891	N	N	N	N
59	20241120	151227	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3065	-10	5	-0.33	32503360	10748	309.92	3095	3095	2955	3995	2155	3075	3024.13	69.68	-730	3135	3105	3065	3035	2995	3085	3015	88	920	500	2150	5	1	17657500	541	58.94	0.54	12	0.06	52.00	5693.00	4045	20240604	-24.23	2865	20240417	6.98	4045	-24.23	20240604	2865	6.98	20240417	4045	-24.23	20240604	2865	6.98	20240417	0.81	N	376290	500	88 억	12302891	N	N	N	N
60	20241120	141229	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3070	-5	5	-0.16	32396535	10713	308.91	3095	3095	2955	3995	2155	3075	3024.04	69.68	-726	3135	3105	3065	3035	2995	3085	3015	88	920	500	2150	5	1	17657500	542	59.04	0.54	12	0.06	52.00	5693.00	4045	20240604	-24.10	2865	20240417	7.16	4045	-24.10	20240604	2865	7.16	20240417	4045	-24.10	20240604	2865	7.16	20240417	0.81	N	376290	500	88 억	12302891	N	N	N	N
61	20241120	131230	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3070	-5	5	-0.16	26963875	8943	257.87	3095	3095	2955	3995	2155	3075	3015.08	69.68	-511	3135	3105	3065	3035	2995	3085	3015	88	920	500	2150	5	1	17657500	542	59.04	0.54	12	0.05	52.00	5693.00	4045	20240604	-24.10	2865	20240417	7.16	4045	-24.10	20240604	2865	7.16	20240417	4045	-24.10	20240604	2865	7.16	20240417	0.81	N	376290	500	88 억	12302891	N	N	N	N
62	20241120	121228	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3005	-70	5	-2.28	23968965	7958	229.47	3095	3095	2955	3995	2155	3075	3011.93	69.68	-270	3135	3105	3065	3035	2995	3085	3015	88	920	500	2150	5	1	17657500	531	57.79	0.53	12	0.05	52.00	5693.00	4045	20240604	-25.71	2865	20240417	4.89	4045	-25.71	20240604	2865	4.89	20240417	4045	-25.71	20240604	2865	4.89	20240417	0.81	N	376290	500	88 억	12302891	N	N	N	N
63	20241120	111232	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3040	-35	5	-1.14	21512725	7144	206.00	3095	3095	2955	3995	2155	3075	3011.30	69.68	-159	3135	3105	3065	3035	2995	3085	3015	88	920	500	2150	5	1	17657500	537	58.46	0.53	12	0.04	52.00	5693.00	4045	20240604	-24.85	2865	20240417	6.11	4045	-24.85	20240604	2865	6.11	20240417	4045	-24.85	20240604	2865	6.11	20240417	0.81	N	376290	500	88 억	12302891	N	N	N	N
64	20241120	101229	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3035	-40	5	-1.30	11254690	3743	107.93	3095	3095	2955	3995	2155	3075	3006.86	69.68	-144	3135	3105	3065	3035	2995	3085	3015	88	920	500	2150	5	1	17657500	536	58.37	0.53	12	0.02	52.00	5693.00	4045	20240604	-24.97	2865	20240417	5.93	4045	-24.97	20240604	2865	5.93	20240417	4045	-24.97	20240604	2865	5.93	20240417	0.81	N	376290	500	88 억	12302891	N	N	N	N
65	20241120	091228	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3095	20	2	0.65	792320	256	7.38	3095	3095	3095	3995	2155	3075	3095.00	69.68	-60	3135	3105	3065	3035	2995	3085	3015	88	920	500	2150	5	1	17657500	546	59.52	0.54	12	0.00	52.00	5693.00	4045	20240604	-23.49	2865	20240417	8.03	4045	-23.49	20240604	2865	8.03	20240417	4045	-23.49	20240604	2865	8.03	20240417	0.81	N	376290	500	88 억	12302891	N	N	N	N
66	20241119	161118	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3075	40	2	1.32	10544895	3468	60.97	3090	3095	3025	3945	2125	3035	3040.63	69.68	-548	3211	3122	3061	2972	2911	3167	3017	88	910	500	2120	5	1	17657500	543	59.13	0.54	12	0.02	52.00	5693.00	4045	20240604	-23.98	2865	20240417	7.33	4045	-23.98	20240604	2865	7.33	20240417	4045	-23.98	20240604	2865	7.33	20240417	0.81	N	376290	500	88 억	12303439	N	N	N	N
67	20241119	151141	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3080	45	2	1.48	10200495	3356	59.00	3090	3095	3025	3945	2125	3035	3039.48	69.68	-456	3211	3122	3061	2972	2911	3167	3017	88	910	500	2120	5	1	17657500	544	59.23	0.54	12	0.02	52.00	5693.00	4045	20240604	-23.86	2865	20240417	7.50	4045	-23.86	20240604	2865	7.50	20240417	4045	-23.86	20240604	2865	7.50	20240417	0.81	N	376290	500	88 억	12303439	N	N	N	N
68	20241119	141139	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3030	-5	5	-0.16	4333525	1424	25.04	3090	3095	3030	3945	2125	3035	3043.21	69.68	-372	3211	3122	3061	2972	2911	3167	3017	88	910	500	2120	5	1	17657500	535	58.27	0.53	12	0.01	52.00	5693.00	4045	20240604	-25.09	2865	20240417	5.76	4045	-25.09	20240604	2865	5.76	20240417	4045	-25.09	20240604	2865	5.76	20240417	0.81	N	376290	500	88 억	12303439	N	N	N	N
69	20241119	131142	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3060	25	2	0.82	4205870	1382	24.30	3090	3095	3035	3945	2125	3035	3043.32	69.68	-366	3211	3122	3061	2972	2911	3167	3017	88	910	500	2120	5	1	17657500	540	58.85	0.54	12	0.01	52.00	5693.00	4045	20240604	-24.35	2865	20240417	6.81	4045	-24.35	20240604	2865	6.81	20240417	4045	-24.35	20240604	2865	6.81	20240417	0.81	N	376290	500	88 억	12303439	N	N	N	N
70	20241119	121128	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3035	0	3	0.00	2740605	900	15.82	3090	3095	3035	3945	2125	3035	3045.12	69.68	-133	3211	3122	3061	2972	2911	3167	3017	88	910	500	2120	5	1	17657500	536	58.37	0.53	12	0.01	52.00	5693.00	4045	20240604	-24.97	2865	20240417	5.93	4045	-24.97	20240604	2865	5.93	20240417	4045	-24.97	20240604	2865	5.93	20240417	0.81	N	376290	500	88 억	12303439	N	N	N	N
71	20241119	111141	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3055	20	2	0.66	849580	277	4.87	3090	3095	3035	3945	2125	3035	3067.08	69.68	-111	3211	3122	3061	2972	2911	3167	3017	88	910	500	2120	5	1	17657500	539	58.75	0.54	12	0.00	52.00	5693.00	4045	20240604	-24.47	2865	20240417	6.63	4045	-24.47	20240604	2865	6.63	20240417	4045	-24.47	20240604	2865	6.63	20240417	0.81	N	376290	500	88 억	12303439	N	N	N	N
72	20241119	101206	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3035	0	3	0.00	611095	199	3.50	3090	3095	3035	3945	2125	3035	3070.83	69.68	-39	3211	3122	3061	2972	2911	3167	3017	88	910	500	2120	5	1	17657500	536	58.37	0.53	12	0.00	52.00	5693.00	4045	20240604	-24.97	2865	20240417	5.93	4045	-24.97	20240604	2865	5.93	20240417	4045	-24.97	20240604	2865	5.93	20240417	0.81	N	376290	500	88 억	12303439	N	N	N	N
73	20241119	091204	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3095	60	2	1.98	231205	75	1.32	3090	3095	3040	3945	2125	3035	3082.73	69.68	-6	3211	3122	3061	2972	2911	3167	3017	88	910	500	2120	5	1	17657500	546	59.52	0.54	12	0.00	52.00	5693.00	4045	20240604	-23.49	2865	20240417	8.03	4045	-23.49	20240604	2865	8.03	20240417	4045	-23.49	20240604	2865	8.03	20240417	0.81	N	376290	500	88 억	12303439	N	N	N	N
74	20241118	161126	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3035	20	2	0.66	17308780	5688	79.56	3015	3150	3000	3915	2115	3015	3043.03	69.68	-901	3135	3075	3010	2950	2885	3105	2980	88	900	500	2110	5	1	17657500	536	58.37	0.53	12	0.03	52.00	5693.00	4045	20240604	-24.97	2865	20240417	5.93	4045	-24.97	20240604	2865	5.93	20240417	4045	-24.97	20240604	2865	5.93	20240417	0.82	N	376290	500	88 억	12304339	N	N	N	N
75	20241118	151141	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3040	25	2	0.83	17002240	5587	78.15	3015	3150	3000	3915	2115	3015	3043.18	69.68	-876	3135	3075	3010	2950	2885	3105	2980	88	900	500	2110	5	1	17657500	537	58.46	0.53	12	0.03	52.00	5693.00	4045	20240604	-24.85	2865	20240417	6.11	4045	-24.85	20240604	2865	6.11	20240417	4045	-24.85	20240604	2865	6.11	20240417	0.82	N	376290	500	88 억	12304339	N	N	N	N
76	20241118	141142	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3040	25	2	0.83	16813780	5525	77.28	3015	3150	3000	3915	2115	3015	3043.22	69.68	-904	3135	3075	3010	2950	2885	3105	2980	88	900	500	2110	5	1	17657500	537	58.46	0.53	12	0.03	52.00	5693.00	4045	20240604	-24.85	2865	20240417	6.11	4045	-24.85	20240604	2865	6.11	20240417	4045	-24.85	20240604	2865	6.11	20240417	0.82	N	376290	500	88 억	12304339	N	N	N	N
77	20241118	131133	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3030	15	2	0.50	16555380	5440	76.09	3015	3150	3000	3915	2115	3015	3043.27	69.68	-908	3135	3075	3010	2950	2885	3105	2980	88	900	500	2110	5	1	17657500	535	58.27	0.53	12	0.03	52.00	5693.00	4045	20240604	-25.09	2865	20240417	5.76	4045	-25.09	20240604	2865	5.76	20240417	4045	-25.09	20240604	2865	5.76	20240417	0.82	N	376290	500	88 억	12304339	N	N	N	N
78	20241118	121139	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3040	25	2	0.83	15728970	5168	72.29	3015	3150	3000	3915	2115	3015	3043.53	69.68	-930	3135	3075	3010	2950	2885	3105	2980	88	900	500	2110	5	1	17657500	537	58.46	0.53	12	0.03	52.00	5693.00	4045	20240604	-24.85	2865	20240417	6.11	4045	-24.85	20240604	2865	6.11	20240417	4045	-24.85	20240604	2865	6.11	20240417	0.82	N	376290	500	88 억	12304339	N	N	N	N
79	20241118	111139	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3090	75	2	2.49	14193390	4666	65.27	3015	3150	3000	3915	2115	3015	3041.88	69.68	-944	3135	3075	3010	2950	2885	3105	2980	88	900	500	2110	5	1	17657500	546	59.42	0.54	12	0.03	52.00	5693.00	4045	20240604	-23.61	2865	20240417	7.85	4045	-23.61	20240604	2865	7.85	20240417	4045	-23.61	20240604	2865	7.85	20240417	0.82	N	376290	500	88 억	12304339	N	N	N	N
80	20241118	101126	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3110	95	2	3.15	14153020	4653	65.09	3015	3150	3000	3915	2115	3015	3041.70	69.68	-944	3135	3075	3010	2950	2885	3105	2980	88	900	500	2110	5	1	17657500	549	59.81	0.55	12	0.03	52.00	5693.00	4045	20240604	-23.11	2865	20240417	8.55	4045	-23.11	20240604	2865	8.55	20240417	4045	-23.11	20240604	2865	8.55	20240417	0.82	N	376290	500	88 억	12304339	N	N	N	N
81	20241118	091126	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3010	-5	5	-0.17	4374920	1452	20.31	3015	3015	3010	3915	2115	3015	3013.03	69.68	-126	3135	3075	3010	2950	2885	3105	2980	88	900	500	2110	5	1	17657500	531	57.88	0.53	12	0.01	52.00	5693.00	4045	20240604	-25.59	2865	20240417	5.06	4045	-25.59	20240604	2865	5.06	20240417	4045	-25.59	20240604	2865	5.06	20240417	0.82	N	376290	500	88 억	12304339	N	N	N	N
82	20241115	161215	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3015	35	2	1.17	21479215	7149	123.34	2980	3070	2945	3870	2090	2980	3004.51	69.68	-633	3073	3026	2983	2936	2893	3005	2915	88	890	500	2080	5	1	17657500	532	57.98	0.53	12	0.04	52.00	5693.00	4045	20240604	-25.46	2865	20240417	5.24	4045	-25.46	20240604	2865	5.24	20240417	4045	-25.46	20240604	2865	5.24	20240417	0.82	N	376290	500	88 억	12304534	N	N	N	N
83	20241115	151245	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2975	-5	5	-0.17	19748910	6574	113.42	2980	3070	2945	3870	2090	2980	3004.09	69.68	-549	3073	3026	2983	2936	2893	3005	2915	88	890	500	2080	5	1	17657500	525	57.21	0.52	12	0.04	52.00	5693.00	4045	20240604	-26.45	2865	20240417	3.84	4045	-26.45	20240604	2865	3.84	20240417	4045	-26.45	20240604	2865	3.84	20240417	0.82	N	376290	500	88 억	12304534	N	N	N	N
84	20241115	141230	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2975	-5	5	-0.17	13731285	4547	78.45	2980	3070	2945	3870	2090	2980	3019.86	69.68	-687	3073	3026	2983	2936	2893	3005	2915	88	890	500	2080	5	1	17657500	525	57.21	0.52	12	0.03	52.00	5693.00	4045	20240604	-26.45	2865	20240417	3.84	4045	-26.45	20240604	2865	3.84	20240417	4045	-26.45	20240604	2865	3.84	20240417	0.82	N	376290	500	88 억	12304534	N	N	N	N
85	20241115	131229	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3025	45	2	1.51	5313545	1766	30.47	2980	3070	2945	3870	2090	2980	3008.80	69.68	-378	3073	3026	2983	2936	2893	3005	2915	88	890	500	2080	5	1	17657500	534	58.17	0.53	12	0.01	52.00	5693.00	4045	20240604	-25.22	2865	20240417	5.58	4045	-25.22	20240604	2865	5.58	20240417	4045	-25.22	20240604	2865	5.58	20240417	0.82	N	376290	500	88 억	12304534	N	N	N	N
86	20241115	121229	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3040	60	2	2.01	4624410	1536	26.50	2980	3070	2945	3870	2090	2980	3010.68	69.68	-378	3073	3026	2983	2936	2893	3005	2915	88	890	500	2080	5	1	17657500	537	58.46	0.53	12	0.01	52.00	5693.00	4045	20240604	-24.85	2865	20240417	6.11	4045	-24.85	20240604	2865	6.11	20240417	4045	-24.85	20240604	2865	6.11	20240417	0.82	N	376290	500	88 억	12304534	N	N	N	N
87	20241115	111201	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3050	70	2	2.35	1286610	426	7.35	2980	3070	2970	3870	2090	2980	3020.21	69.68	0	3073	3026	2983	2936	2893	3005	2915	88	890	500	2080	5	1	17657500	539	58.65	0.54	12	0.00	52.00	5693.00	4045	20240604	-24.60	2865	20240417	6.46	4045	-24.60	20240604	2865	6.46	20240417	4045	-24.60	20240604	2865	6.46	20240417	0.82	N	376290	500	88 억	12304534	N	N	N	N
88	20241115	101200	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3060	80	2	2.68	583530	193	3.33	2980	3070	2970	3870	2090	2980	3023.47	69.68	0	3073	3026	2983	2936	2893	3005	2915	88	890	500	2080	5	1	17657500	540	58.85	0.54	12	0.00	52.00	5693.00	4045	20240604	-24.35	2865	20240417	6.81	4045	-24.35	20240604	2865	6.81	20240417	4045	-24.35	20240604	2865	6.81	20240417	0.82	N	376290	500	88 억	12304534	N	N	N	N
89	20241115	091110	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3070	90	2	3.02	498235	165	2.85	2980	3070	2970	3870	2090	2980	3019.61	69.68	0	3073	3026	2983	2936	2893	3005	2915	88	890	500	2080	5	1	17657500	542	59.04	0.54	12	0.00	52.00	5693.00	4045	20240604	-24.10	2865	20240417	7.16	4045	-24.10	20240604	2865	7.16	20240417	4045	-24.10	20240604	2865	7.16	20240417	0.82	N	376290	500	88 억	12304534	N	N	N	N
90	20241114	161151	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2980	-10	5	-0.33	17132990	5767	60.50	2990	3030	2940	3885	2095	2990	2970.87	69.69	-317	3083	3036	3008	2961	2933	3022	2947	88	895	500	2090	5	1	17657500	526	57.31	0.52	12	0.03	52.00	5693.00	4045	20240604	-26.33	2865	20240417	4.01	4045	-26.33	20240604	2865	4.01	20240417	4045	-26.33	20240604	2865	4.01	20240417	0.82	N	376290	500	88 억	12304853	N	N	N	N
91	20241114	151201	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2975	-15	5	-0.50	16829605	5665	59.43	2990	3030	2940	3885	2095	2990	2970.80	69.69	-314	3083	3036	3008	2961	2933	3022	2947	88	895	500	2090	5	1	17657500	525	57.21	0.52	12	0.03	52.00	5693.00	4045	20240604	-26.45	2865	20240417	3.84	4045	-26.45	20240604	2865	3.84	20240417	4045	-26.45	20240604	2865	3.84	20240417	0.82	N	376290	500	88 억	12304853	N	N	N	N
92	20241114	141152	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2970	-20	5	-0.67	14147795	4764	49.97	2990	3030	2940	3885	2095	2990	2969.73	69.69	-100	3083	3036	3008	2961	2933	3022	2947	88	895	500	2090	5	1	17657500	524	57.12	0.52	12	0.03	52.00	5693.00	4045	20240604	-26.58	2865	20240417	3.66	4045	-26.58	20240604	2865	3.66	20240417	4045	-26.58	20240604	2865	3.66	20240417	0.82	N	376290	500	88 억	12304853	N	N	N	N
93	20241114	131153	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2980	-10	5	-0.33	13470285	4536	47.58	2990	3030	2940	3885	2095	2990	2969.64	69.69	-94	3083	3036	3008	2961	2933	3022	2947	88	895	500	2090	5	1	17657500	526	57.31	0.52	12	0.03	52.00	5693.00	4045	20240604	-26.33	2865	20240417	4.01	4045	-26.33	20240604	2865	4.01	20240417	4045	-26.33	20240604	2865	4.01	20240417	0.82	N	376290	500	88 억	12304853	N	N	N	N
94	20241114	121149	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2980	-10	5	-0.33	13461355	4533	47.55	2990	3030	2940	3885	2095	2990	2969.63	69.69	-94	3083	3036	3008	2961	2933	3022	2947	88	895	500	2090	5	1	17657500	526	57.31	0.52	12	0.03	52.00	5693.00	4045	20240604	-26.33	2865	20240417	4.01	4045	-26.33	20240604	2865	4.01	20240417	4045	-26.33	20240604	2865	4.01	20240417	0.82	N	376290	500	88 억	12304853	N	N	N	N
95	20241114	111151	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2985	-5	5	-0.17	9088450	3062	32.12	2990	3030	2940	3885	2095	2990	2968.14	69.69	-83	3083	3036	3008	2961	2933	3022	2947	88	895	500	2090	5	1	17657500	527	57.40	0.52	12	0.02	52.00	5693.00	4045	20240604	-26.21	2865	20240417	4.19	4045	-26.21	20240604	2865	4.19	20240417	4045	-26.21	20240604	2865	4.19	20240417	0.82	N	376290	500	88 억	12304853	N	N	N	N
96	20241114	101209	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2985	-5	5	-0.17	1563155	522	5.48	2990	3030	2945	3885	2095	2990	2994.55	69.69	-197	3083	3036	3008	2961	2933	3022	2947	88	895	500	2090	5	1	17657500	527	57.40	0.52	12	0.00	52.00	5693.00	4045	20240604	-26.21	2865	20240417	4.19	4045	-26.21	20240604	2865	4.19	20240417	4045	-26.21	20240604	2865	4.19	20240417	0.82	N	376290	500	88 억	12304853	N	N	N	N
97	20241114	091143	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2990	0	3	0.00	0	0	0.00	0	0	0	3885	2095	2990	0.00	69.69	0	3083	3036	3008	2961	2933	3022	2947	88	895	500	2090	5	1	17657500	528	57.50	0.53	12	0.00	52.00	5693.00	4045	20240604	-26.08	2865	20240417	4.36	4045	-26.08	20240604	2865	4.36	20240417	4045	-26.08	20240604	2865	4.36	20240417	0.82	N	376290	500	88 억	12304853	N	N	N	N
98	20241113	160805	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2990	-45	5	-1.48	28546895	9510	52.64	3000	3055	2980	3945	2125	3035	3002.03	69.69	-560	3131	3082	3021	2972	2911	3107	2997	88	910	500	2120	5	1	17657500	528	57.50	0.53	12	0.05	52.00	5693.00	4045	20240604	-26.08	2865	20240417	4.36	4045	-26.08	20240604	2865	4.36	20240417	4045	-26.08	20240604	2865	4.36	20240417	0.82	N	376290	500	88 억	12305414	N	N	N	N
99	20241113	150843	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2985	-50	5	-1.65	26439495	8805	48.74	3000	3055	2980	3945	2125	3035	3002.78	69.69	-560	3131	3082	3021	2972	2911	3107	2997	88	910	500	2120	5	1	17657500	527	57.40	0.52	12	0.05	52.00	5693.00	4045	20240604	-26.21	2865	20240417	4.19	4045	-26.21	20240604	2865	4.19	20240417	4045	-26.21	20240604	2865	4.19	20240417	0.82	N	376290	500	88 억	12305414	N	N	N	N
100	20241113	140839	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2990	-45	5	-1.48	19136875	6358	35.19	3000	3055	2985	3945	2125	3035	3009.89	69.69	-68	3131	3082	3021	2972	2911	3107	2997	88	910	500	2120	5	1	17657500	528	57.50	0.53	12	0.04	52.00	5693.00	4045	20240604	-26.08	2865	20240417	4.36	4045	-26.08	20240604	2865	4.36	20240417	4045	-26.08	20240604	2865	4.36	20240417	0.82	N	376290	500	88 억	12305414	N	N	N	N
101	20241113	130841	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2990	-45	5	-1.48	15503095	5143	28.47	3000	3055	2990	3945	2125	3035	3014.41	69.69	-21	3131	3082	3021	2972	2911	3107	2997	88	910	500	2120	5	1	17657500	528	57.50	0.53	12	0.03	52.00	5693.00	4045	20240604	-26.08	2865	20240417	4.36	4045	-26.08	20240604	2865	4.36	20240417	4045	-26.08	20240604	2865	4.36	20240417	0.82	N	376290	500	88 억	12305414	N	N	N	N
102	20241113	120830	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2995	-40	5	-1.32	13605800	4509	24.96	3000	3055	2990	3945	2125	3035	3017.48	69.69	-21	3131	3082	3021	2972	2911	3107	2997	88	910	500	2120	5	1	17657500	529	57.60	0.53	12	0.03	52.00	5693.00	4045	20240604	-25.96	2865	20240417	4.54	4045	-25.96	20240604	2865	4.54	20240417	4045	-25.96	20240604	2865	4.54	20240417	0.82	N	376290	500	88 억	12305414	N	N	N	N
103	20241113	110827	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3045	10	2	0.33	9866780	3271	18.11	3000	3055	2990	3945	2125	3035	3016.44	69.69	-21	3131	3082	3021	2972	2911	3107	2997	88	910	500	2120	5	1	17657500	538	58.56	0.53	12	0.02	52.00	5693.00	4045	20240604	-24.72	2865	20240417	6.28	4045	-24.72	20240604	2865	6.28	20240417	4045	-24.72	20240604	2865	6.28	20240417	0.82	N	376290	500	88 억	12305414	N	N	N	N
104	20241113	100828	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3030	-5	5	-0.16	5173030	1714	9.49	3000	3055	2995	3945	2125	3035	3018.10	69.69	-10	3131	3082	3021	2972	2911	3107	2997	88	910	500	2120	5	1	17657500	535	58.27	0.53	12	0.01	52.00	5693.00	4045	20240604	-25.09	2865	20240417	5.76	4045	-25.09	20240604	2865	5.76	20240417	4045	-25.09	20240604	2865	5.76	20240417	0.82	N	376290	500	88 억	12305414	N	N	N	N
105	20241113	090817	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3035	0	3	0.00	3117840	1040	5.76	3000	3035	2995	3945	2125	3035	2997.92	69.69	0	3131	3082	3021	2972	2911	3107	2997	88	910	500	2120	5	1	17657500	536	58.37	0.53	12	0.01	52.00	5693.00	4045	20240604	-24.97	2865	20240417	5.93	4045	-24.97	20240604	2865	5.93	20240417	4045	-24.97	20240604	2865	5.93	20240417	0.82	N	376290	500	88 억	12305414	N	N	N	N
106	20241112	161109	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3035	-35	5	-1.14	54253685	18066	246.40	3030	3070	2960	3990	2150	3070	3003.08	69.69	-651	3270	3170	3100	3000	2930	3135	2965	88	920	500	2140	5	1	17657500	536	58.37	0.53	12	0.10	52.00	5693.00	4045	20240604	-24.97	2865	20240417	5.93	4045	-24.97	20240604	2865	5.93	20240417	4045	-24.97	20240604	2865	5.93	20240417	0.82	N	376290	500	88 억	12305881	N	N	N	N
107	20241112	151123	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2980	-90	5	-2.93	34230765	11412	155.65	3030	3070	2960	3990	2150	3070	2999.54	69.69	-550	3270	3170	3100	3000	2930	3135	2965	88	920	500	2140	5	1	17657500	526	57.31	0.52	12	0.06	52.00	5693.00	4045	20240604	-26.33	2865	20240417	4.01	4045	-26.33	20240604	2865	4.01	20240417	4045	-26.33	20240604	2865	4.01	20240417	0.82	N	376290	500	88 억	12305881	N	N	N	N
108	20241112	141125	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3000	-70	5	-2.28	22849525	7588	103.49	3030	3070	2985	3990	2150	3070	3011.27	69.69	-374	3270	3170	3100	3000	2930	3135	2965	88	920	500	2140	5	1	17657500	530	57.69	0.53	12	0.04	52.00	5693.00	4045	20240604	-25.83	2865	20240417	4.71	4045	-25.83	20240604	2865	4.71	20240417	4045	-25.83	20240604	2865	4.71	20240417	0.82	N	376290	500	88 억	12305881	N	N	N	N
109	20241112	131132	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3005	-65	5	-2.12	21573105	7163	97.70	3030	3070	2985	3990	2150	3070	3011.74	69.69	-374	3270	3170	3100	3000	2930	3135	2965	88	920	500	2140	5	1	17657500	531	57.79	0.53	12	0.04	52.00	5693.00	4045	20240604	-25.71	2865	20240417	4.89	4045	-25.71	20240604	2865	4.89	20240417	4045	-25.71	20240604	2865	4.89	20240417	0.82	N	376290	500	88 억	12305881	N	N	N	N
110	20241112	121122	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3025	-45	5	-1.47	16976870	5643	76.96	3030	3070	2985	3990	2150	3070	3008.48	69.69	-156	3270	3170	3100	3000	2930	3135	2965	88	920	500	2140	5	1	17657500	534	58.17	0.53	12	0.03	52.00	5693.00	4045	20240604	-25.22	2865	20240417	5.58	4045	-25.22	20240604	2865	5.58	20240417	4045	-25.22	20240604	2865	5.58	20240417	0.82	N	376290	500	88 억	12305881	N	N	N	N
111	20241112	111116	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3030	-40	5	-1.30	16400535	5452	74.36	3030	3070	2985	3990	2150	3070	3008.17	69.69	-88	3270	3170	3100	3000	2930	3135	2965	88	920	500	2140	5	1	17657500	535	58.27	0.53	12	0.03	52.00	5693.00	4045	20240604	-25.09	2865	20240417	5.76	4045	-25.09	20240604	2865	5.76	20240417	4045	-25.09	20240604	2865	5.76	20240417	0.82	N	376290	500	88 억	12305881	N	N	N	N
112	20241112	101116	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3000	-70	5	-2.28	10059705	3343	45.59	3030	3070	2985	3990	2150	3070	3009.18	69.69	-88	3270	3170	3100	3000	2930	3135	2965	88	920	500	2140	5	1	17657500	530	57.69	0.53	12	0.02	52.00	5693.00	4045	20240604	-25.83	2865	20240417	4.71	4045	-25.83	20240604	2865	4.71	20240417	4045	-25.83	20240604	2865	4.71	20240417	0.82	N	376290	500	88 억	12305881	N	N	N	N
113	20241112	091116	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3035	-35	5	-1.14	913375	301	4.11	3030	3070	3030	3990	2150	3070	3034.47	69.69	-18	3270	3170	3100	3000	2930	3135	2965	88	920	500	2140	5	1	17657500	536	58.37	0.53	12	0.00	52.00	5693.00	4045	20240604	-24.97	2865	20240417	5.93	4045	-24.97	20240604	2865	5.93	20240417	4045	-24.97	20240604	2865	5.93	20240417	0.82	N	376290	500	88 억	12305881	N	N	N	N
114	20241111	161105	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3070	-100	5	-3.15	22650040	7327	112.24	3140	3200	3030	4120	2220	3170	3091.31	69.70	-485	3246	3207	3156	3117	3066	3227	3137	88	950	500	2210	5	1	17657500	542	59.04	0.54	12	0.04	52.00	5693.00	4045	20240604	-24.10	2865	20240417	7.16	4045	-24.10	20240604	2865	7.16	20240417	4045	-24.10	20240604	2865	7.16	20240417	0.83	N	376290	500	88 억	12306456	N	N	N	N
115	20241111	151139	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3085	-85	5	-2.68	18711445	6045	92.60	3140	3200	3030	4120	2220	3170	3095.36	69.70	-322	3246	3207	3156	3117	3066	3227	3137	88	950	500	2210	5	1	17657500	545	59.33	0.54	12	0.03	52.00	5693.00	4045	20240604	-23.73	2865	20240417	7.68	4045	-23.73	20240604	2865	7.68	20240417	4045	-23.73	20240604	2865	7.68	20240417	0.83	N	376290	500	88 억	12306456	N	N	N	N
116	20241111	141124	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3095	-75	5	-2.37	17869140	5772	88.42	3140	3200	3030	4120	2220	3170	3095.83	69.70	-244	3246	3207	3156	3117	3066	3227	3137	88	950	500	2210	5	1	17657500	546	59.52	0.54	12	0.03	52.00	5693.00	4045	20240604	-23.49	2865	20240417	8.03	4045	-23.49	20240604	2865	8.03	20240417	4045	-23.49	20240604	2865	8.03	20240417	0.83	N	376290	500	88 억	12306456	N	N	N	N
117	20241111	131122	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3095	-75	5	-2.37	17507555	5655	86.63	3140	3200	3030	4120	2220	3170	3095.94	69.70	-131	3246	3207	3156	3117	3066	3227	3137	88	950	500	2210	5	1	17657500	546	59.52	0.54	12	0.03	52.00	5693.00	4045	20240604	-23.49	2865	20240417	8.03	4045	-23.49	20240604	2865	8.03	20240417	4045	-23.49	20240604	2865	8.03	20240417	0.83	N	376290	500	88 억	12306456	N	N	N	N
118	20241111	121116	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3075	-95	5	-3.00	15179760	4901	75.08	3140	3200	3030	4120	2220	3170	3097.28	69.70	59	3246	3207	3156	3117	3066	3227	3137	88	950	500	2210	5	1	17657500	543	59.13	0.54	12	0.03	52.00	5693.00	4045	20240604	-23.98	2865	20240417	7.33	4045	-23.98	20240604	2865	7.33	20240417	4045	-23.98	20240604	2865	7.33	20240417	0.83	N	376290	500	88 억	12306456	N	N	N	N
119	20241111	111114	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3130	-40	5	-1.26	7607535	2431	37.24	3140	3200	3080	4120	2220	3170	3129.39	69.70	59	3246	3207	3156	3117	3066	3227	3137	88	950	500	2210	5	1	17657500	553	60.19	0.55	12	0.01	52.00	5693.00	4045	20240604	-22.62	2865	20240417	9.25	4045	-22.62	20240604	2865	9.25	20240417	4045	-22.62	20240604	2865	9.25	20240417	0.83	N	376290	500	88 억	12306456	N	N	N	N
120	20241111	101108	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3110	-60	5	-1.89	6453935	2058	31.53	3140	3200	3110	4120	2220	3170	3136.02	69.70	114	3246	3207	3156	3117	3066	3227	3137	88	950	500	2210	5	1	17657500	549	59.81	0.55	12	0.01	52.00	5693.00	4045	20240604	-23.11	2865	20240417	8.55	4045	-23.11	20240604	2865	8.55	20240417	4045	-23.11	20240604	2865	8.55	20240417	0.83	N	376290	500	88 억	12306456	N	N	N	N
121	20241111	091104	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3165	-5	5	-0.16	1510860	479	7.34	3140	3165	3140	4120	2220	3170	3154.20	69.70	-120	3246	3207	3156	3117	3066	3227	3137	88	950	500	2210	5	1	17657500	559	60.87	0.56	12	0.00	52.00	5693.00	4045	20240604	-21.76	2865	20240417	10.47	4045	-21.76	20240604	2865	10.47	20240417	4045	-21.76	20240604	2865	10.47	20240417	0.83	N	376290	500	88 억	12306456	N	N	N	N
122	20241108	161058	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3170	35	2	1.12	20410875	6528	59.15	3135	3195	3105	4075	2195	3135	3126.67	69.70	-453	3178	3156	3128	3106	3078	3160	3110	88	940	500	2190	5	1	17657500	560	60.96	0.56	12	0.04	52.00	5693.00	4045	20240604	-21.63	2865	20240417	10.65	4045	-21.63	20240604	2865	10.65	20240417	4045	-21.63	20240604	2865	10.65	20240417	0.83	N	376290	500	88 억	12306908	N	N	N	N
123	20241108	151109	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3145	10	2	0.32	19722985	6311	57.19	3135	3195	3105	4075	2195	3135	3125.18	69.70	-362	3178	3156	3128	3106	3078	3160	3110	88	940	500	2190	5	1	17657500	555	60.48	0.55	12	0.04	52.00	5693.00	4045	20240604	-22.25	2865	20240417	9.77	4045	-22.25	20240604	2865	9.77	20240417	4045	-22.25	20240604	2865	9.77	20240417	0.83	N	376290	500	88 억	12306908	N	N	N	N
124	20241108	141106	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3120	-15	5	-0.48	16991790	5439	49.28	3135	3195	3105	4075	2195	3135	3124.07	69.70	-316	3178	3156	3128	3106	3078	3160	3110	88	940	500	2190	5	1	17657500	551	60.00	0.55	12	0.03	52.00	5693.00	4045	20240604	-22.87	2865	20240417	8.90	4045	-22.87	20240604	2865	8.90	20240417	4045	-22.87	20240604	2865	8.90	20240417	0.83	N	376290	500	88 억	12306908	N	N	N	N
125	20241108	131108	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3150	15	2	0.48	16631935	5324	48.24	3135	3195	3105	4075	2195	3135	3123.95	69.70	-236	3178	3156	3128	3106	3078	3160	3110	88	940	500	2190	5	1	17657500	556	60.58	0.55	12	0.03	52.00	5693.00	4045	20240604	-22.13	2865	20240417	9.95	4045	-22.13	20240604	2865	9.95	20240417	4045	-22.13	20240604	2865	9.95	20240417	0.83	N	376290	500	88 억	12306908	N	N	N	N
126	20241108	121107	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3150	15	2	0.48	16534510	5293	47.96	3135	3195	3105	4075	2195	3135	3123.84	69.70	-216	3178	3156	3128	3106	3078	3160	3110	88	940	500	2190	5	1	17657500	556	60.58	0.55	12	0.03	52.00	5693.00	4045	20240604	-22.13	2865	20240417	9.95	4045	-22.13	20240604	2865	9.95	20240417	4045	-22.13	20240604	2865	9.95	20240417	0.83	N	376290	500	88 억	12306908	N	N	N	N
127	20241108	111106	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3150	15	2	0.48	11385705	3646	33.04	3135	3195	3105	4075	2195	3135	3122.79	69.70	-123	3178	3156	3128	3106	3078	3160	3110	88	940	500	2190	5	1	17657500	556	60.58	0.55	12	0.02	52.00	5693.00	4045	20240604	-22.13	2865	20240417	9.95	4045	-22.13	20240604	2865	9.95	20240417	4045	-22.13	20240604	2865	9.95	20240417	0.83	N	376290	500	88 억	12306908	N	N	N	N
128	20241108	101116	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3165	30	2	0.96	2872480	910	8.25	3135	3195	3135	4075	2195	3135	3156.57	69.70	24	3178	3156	3128	3106	3078	3160	3110	88	940	500	2190	5	1	17657500	559	60.87	0.56	12	0.01	52.00	5693.00	4045	20240604	-21.76	2865	20240417	10.47	4045	-21.76	20240604	2865	10.47	20240417	4045	-21.76	20240604	2865	10.47	20240417	0.83	N	376290	500	88 억	12306908	N	N	N	N
129	20241108	091102	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3140	5	2	0.16	1111485	354	3.21	3135	3140	3135	4075	2195	3135	3139.79	69.70	27	3178	3156	3128	3106	3078	3160	3110	88	940	500	2190	5	1	17657500	554	60.38	0.55	12	0.00	52.00	5693.00	4045	20240604	-22.37	2865	20240417	9.60	4045	-22.37	20240604	2865	9.60	20240417	4045	-22.37	20240604	2865	9.60	20240417	0.83	N	376290	500	88 억	12306908	N	N	N	N
130	20241107	161059	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3135	0	3	0.00	34355240	11033	75.72	3135	3150	3100	4075	2195	3135	3113.86	69.70	-1072	3311	3222	3161	3072	3011	3192	3042	88	940	500	2190	5	1	17657500	554	60.29	0.55	12	0.06	52.00	5693.00	4045	20240604	-22.50	2865	20240417	9.42	4045	-22.50	20240604	2865	9.42	20240417	4045	-22.50	20240604	2865	9.42	20240417	0.84	N	376290	500	88 억	12307616	N	N	N	N
131	20241107	151104	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3140	5	2	0.16	32844170	10551	72.41	3135	3150	3100	4075	2195	3135	3112.90	69.70	-1072	3311	3222	3161	3072	3011	3192	3042	88	940	500	2190	5	1	17657500	554	60.38	0.55	12	0.06	52.00	5693.00	4045	20240604	-22.37	2865	20240417	9.60	4045	-22.37	20240604	2865	9.60	20240417	4045	-22.37	20240604	2865	9.60	20240417	0.84	N	376290	500	88 억	12307616	N	N	N	N
132	20241107	141109	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3145	10	2	0.32	10667735	3425	23.51	3135	3150	3100	4075	2195	3135	3114.67	69.70	-589	3311	3222	3161	3072	3011	3192	3042	88	940	500	2190	5	1	17657500	555	60.48	0.55	12	0.02	52.00	5693.00	4045	20240604	-22.25	2865	20240417	9.77	4045	-22.25	20240604	2865	9.77	20240417	4045	-22.25	20240604	2865	9.77	20240417	0.84	N	376290	500	88 억	12307616	N	N	N	N
133	20241107	131108	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3140	5	2	0.16	8443035	2713	18.62	3135	3140	3100	4075	2195	3135	3112.07	69.70	-184	3311	3222	3161	3072	3011	3192	3042	88	940	500	2190	5	1	17657500	554	60.38	0.55	12	0.02	52.00	5693.00	4045	20240604	-22.37	2865	20240417	9.60	4045	-22.37	20240604	2865	9.60	20240417	4045	-22.37	20240604	2865	9.60	20240417	0.84	N	376290	500	88 억	12307616	N	N	N	N
134	20241107	121102	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3135	0	3	0.00	7248475	2332	16.00	3135	3135	3100	4075	2195	3135	3108.27	69.70	-122	3311	3222	3161	3072	3011	3192	3042	88	940	500	2190	5	1	17657500	554	60.29	0.55	12	0.01	52.00	5693.00	4045	20240604	-22.50	2865	20240417	9.42	4045	-22.50	20240604	2865	9.42	20240417	4045	-22.50	20240604	2865	9.42	20240417	0.84	N	376290	500	88 억	12307616	N	N	N	N
135	20241107	111058	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3105	-30	5	-0.96	3240770	1042	7.15	3135	3135	3100	4075	2195	3135	3110.14	69.70	-42	3311	3222	3161	3072	3011	3192	3042	88	940	500	2190	5	1	17657500	548	59.71	0.55	12	0.01	52.00	5693.00	4045	20240604	-23.24	2865	20240417	8.38	4045	-23.24	20240604	2865	8.38	20240417	4045	-23.24	20240604	2865	8.38	20240417	0.84	N	376290	500	88 억	12307616	N	N	N	N
136	20241107	101100	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3110	-25	5	-0.80	1142865	366	2.51	3135	3135	3100	4075	2195	3135	3122.58	69.70	-71	3311	3222	3161	3072	3011	3192	3042	88	940	500	2190	5	1	17657500	549	59.81	0.55	12	0.00	52.00	5693.00	4045	20240604	-23.11	2865	20240417	8.55	4045	-23.11	20240604	2865	8.55	20240417	4045	-23.11	20240604	2865	8.55	20240417	0.84	N	376290	500	88 억	12307616	N	N	N	N
137	20241107	091104	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3130	-5	5	-0.16	175535	56	0.38	3135	3135	3125	4075	2195	3135	3134.55	69.70	-22	3311	3222	3161	3072	3011	3192	3042	88	940	500	2190	5	1	17657500	553	60.19	0.55	12	0.00	52.00	5693.00	4045	20240604	-22.62	2865	20240417	9.25	4045	-22.62	20240604	2865	9.25	20240417	4045	-22.62	20240604	2865	9.25	20240417	0.84	N	376290	500	88 억	12307616	N	N	N	N
138	20241106	161112	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3135	-50	5	-1.57	45558520	14570	95.86	3185	3250	3100	4140	2230	3185	3126.87	69.70	-294	3268	3226	3158	3116	3048	3192	3082	88	955	500	2220	5	1	17657500	554	60.29	0.55	12	0.08	52.00	5693.00	4045	20240604	-22.50	2865	20240417	9.42	4045	-22.50	20240604	2865	9.42	20240417	4045	-22.50	20240604	2865	9.42	20240417	0.86	N	376290	500	88 억	12307899	N	N	N	N
139	20241106	151144	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3120	-65	5	-2.04	39803225	12731	83.76	3185	3250	3100	4140	2230	3185	3126.48	69.70	32	3268	3226	3158	3116	3048	3192	3082	88	955	500	2220	5	1	17657500	551	60.00	0.55	12	0.07	52.00	5693.00	4045	20240604	-22.87	2865	20240417	8.90	4045	-22.87	20240604	2865	8.90	20240417	4045	-22.87	20240604	2865	8.90	20240417	0.86	N	376290	500	88 억	12307899	N	N	N	N
140	20241106	141132	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3115	-70	5	-2.20	35879940	11470	75.46	3185	3250	3100	4140	2230	3185	3128.16	69.70	187	3268	3226	3158	3116	3048	3192	3082	88	955	500	2220	5	1	17657500	550	59.90	0.55	12	0.06	52.00	5693.00	4045	20240604	-22.99	2865	20240417	8.73	4045	-22.99	20240604	2865	8.73	20240417	4045	-22.99	20240604	2865	8.73	20240417	0.86	N	376290	500	88 억	12307899	N	N	N	N
141	20241106	131143	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3105	-80	5	-2.51	32752735	10463	68.84	3185	3250	3100	4140	2230	3185	3130.34	69.70	1009	3268	3226	3158	3116	3048	3192	3082	88	955	500	2220	5	1	17657500	548	59.71	0.55	12	0.06	52.00	5693.00	4045	20240604	-23.24	2865	20240417	8.38	4045	-23.24	20240604	2865	8.38	20240417	4045	-23.24	20240604	2865	8.38	20240417	0.86	N	376290	500	88 억	12307899	N	N	N	N
142	20241106	121109	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3135	-50	5	-1.57	21651100	6896	45.37	3185	3250	3100	4140	2230	3185	3139.66	69.70	1132	3268	3226	3158	3116	3048	3192	3082	88	955	500	2220	5	1	17657500	554	60.29	0.55	12	0.04	52.00	5693.00	4045	20240604	-22.50	2865	20240417	9.42	4045	-22.50	20240604	2865	9.42	20240417	4045	-22.50	20240604	2865	9.42	20240417	0.86	N	376290	500	88 억	12307899	N	N	N	N
143	20241106	111114	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3130	-55	5	-1.73	20205320	6434	42.33	3185	3250	3100	4140	2230	3185	3140.40	69.70	1236	3268	3226	3158	3116	3048	3192	3082	88	955	500	2220	5	1	17657500	553	60.19	0.55	12	0.04	52.00	5693.00	4045	20240604	-22.62	2865	20240417	9.25	4045	-22.62	20240604	2865	9.25	20240417	4045	-22.62	20240604	2865	9.25	20240417	0.86	N	376290	500	88 억	12307899	N	N	N	N
144	20241106	101119	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3210	25	2	0.78	4669640	1452	9.55	3185	3250	3185	4140	2230	3185	3216.01	69.70	-22	3268	3226	3158	3116	3048	3192	3082	88	955	500	2220	5	1	17657500	567	61.73	0.56	12	0.01	52.00	5693.00	4045	20240604	-20.64	2865	20240417	12.04	4045	-20.64	20240604	2865	12.04	20240417	4045	-20.64	20240604	2865	12.04	20240417	0.86	N	376290	500	88 억	12307899	N	N	N	N
145	20241106	091112	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3195	10	2	0.31	1519495	477	3.14	3185	3200	3185	4140	2230	3185	3185.52	69.70	-11	3268	3226	3158	3116	3048	3192	3082	88	955	500	2220	5	1	17657500	564	61.44	0.56	12	0.00	52.00	5693.00	4045	20240604	-21.01	2865	20240417	11.52	4045	-21.01	20240604	2865	11.52	20240417	4045	-21.01	20240604	2865	11.52	20240417	0.86	N	376290	500	88 억	12307899	N	N	N	N
146	20241105	161039	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3185	20	2	0.63	47505565	15043	116.51	3190	3200	3090	4110	2220	3165	3157.98	69.71	-1311	3248	3206	3153	3111	3058	3180	3085	88	945	500	2210	5	1	17657500	562	61.25	0.56	12	0.09	52.00	5693.00	4045	20240604	-21.26	2865	20240417	11.17	4045	-21.26	20240604	2865	11.17	20240417	4045	-21.26	20240604	2865	11.17	20240417	0.87	N	376290	500	88 억	12309210	N	N	N	N
147	20241105	151103	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3170	5	2	0.16	41691165	13214	102.35	3190	3200	3090	4110	2220	3165	3155.08	69.71	-1171	3248	3206	3153	3111	3058	3180	3085	88	945	500	2210	5	1	17657500	560	60.96	0.56	12	0.07	52.00	5693.00	4045	20240604	-21.63	2865	20240417	10.65	4045	-21.63	20240604	2865	10.65	20240417	4045	-21.63	20240604	2865	10.65	20240417	0.87	N	376290	500	88 억	12309210	N	N	N	N
148	20241105	141057	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3150	-15	5	-0.47	41261570	13078	101.29	3190	3200	3090	4110	2220	3165	3155.04	69.71	-1061	3248	3206	3153	3111	3058	3180	3085	88	945	500	2210	5	1	17657500	556	60.58	0.55	12	0.07	52.00	5693.00	4045	20240604	-22.13	2865	20240417	9.95	4045	-22.13	20240604	2865	9.95	20240417	4045	-22.13	20240604	2865	9.95	20240417	0.87	N	376290	500	88 억	12309210	N	N	N	N
149	20241105	131105	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3160	-5	5	-0.16	16927545	5384	41.70	3190	3195	3090	4110	2220	3165	3144.05	69.71	-403	3248	3206	3153	3111	3058	3180	3085	88	945	500	2210	5	1	17657500	558	60.77	0.56	12	0.03	52.00	5693.00	4045	20240604	-21.88	2865	20240417	10.30	4045	-21.88	20240604	2865	10.30	20240417	4045	-21.88	20240604	2865	10.30	20240417	0.87	N	376290	500	88 억	12309210	N	N	N	N
150	20241105	121054	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3165	0	3	0.00	16361960	5205	40.31	3190	3195	3090	4110	2220	3165	3143.51	69.71	-392	3248	3206	3153	3111	3058	3180	3085	88	945	500	2210	5	1	17657500	559	60.87	0.56	12	0.03	52.00	5693.00	4045	20240604	-21.76	2865	20240417	10.47	4045	-21.76	20240604	2865	10.47	20240417	4045	-21.76	20240604	2865	10.47	20240417	0.87	N	376290	500	88 억	12309210	N	N	N	N
151	20241105	111040	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3170	5	2	0.16	15154835	4824	37.36	3190	3195	3090	4110	2220	3165	3141.55	69.71	-305	3248	3206	3153	3111	3058	3180	3085	88	945	500	2210	5	1	17657500	560	60.96	0.56	12	0.03	52.00	5693.00	4045	20240604	-21.63	2865	20240417	10.65	4045	-21.63	20240604	2865	10.65	20240417	4045	-21.63	20240604	2865	10.65	20240417	0.87	N	376290	500	88 억	12309210	N	N	N	N
152	20241105	101050	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3170	5	2	0.16	13572380	4324	33.49	3190	3195	3090	4110	2220	3165	3138.85	69.71	-253	3248	3206	3153	3111	3058	3180	3085	88	945	500	2210	5	1	17657500	560	60.96	0.56	12	0.02	52.00	5693.00	4045	20240604	-21.63	2865	20240417	10.65	4045	-21.63	20240604	2865	10.65	20240417	4045	-21.63	20240604	2865	10.65	20240417	0.87	N	376290	500	88 억	12309210	N	N	N	N
153	20241105	091045	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3150	-15	5	-0.47	7941185	2540	19.67	3190	3195	3090	4110	2220	3165	3126.45	69.71	-246	3248	3206	3153	3111	3058	3180	3085	88	945	500	2210	5	1	17657500	556	60.58	0.55	12	0.01	52.00	5693.00	4045	20240604	-22.13	2865	20240417	9.95	4045	-22.13	20240604	2865	9.95	20240417	4045	-22.13	20240604	2865	9.95	20240417	0.87	N	376290	500	88 억	12309210	N	N	N	N
154	20241104	161038	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3165	10	2	0.32	37389210	11953	55.10	3195	3195	3100	4100	2210	3155	3128.02	69.71	-582	3335	3245	3130	3040	2925	3290	3085	88	945	500	2200	5	1	17657500	559	60.87	0.56	12	0.07	52.00	5693.00	4045	20240604	-21.76	2865	20240417	10.47	4045	-21.76	20240604	2865	10.47	20240417	4045	-21.76	20240604	2865	10.47	20240417	0.87	N	376290	500	88 억	12309792	N	N	N	N
155	20241104	151057	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3150	-5	5	-0.16	34704730	11100	51.16	3195	3195	3100	4100	2210	3155	3126.55	69.71	-462	3335	3245	3130	3040	2925	3290	3085	88	945	500	2200	5	1	17657500	556	60.58	0.55	12	0.06	52.00	5693.00	4045	20240604	-22.13	2865	20240417	9.95	4045	-22.13	20240604	2865	9.95	20240417	4045	-22.13	20240604	2865	9.95	20240417	0.87	N	376290	500	88 억	12309792	N	N	N	N
156	20241104	141040	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3165	10	2	0.32	27588760	8821	40.66	3195	3195	3100	4100	2210	3155	3127.62	69.71	-317	3335	3245	3130	3040	2925	3290	3085	88	945	500	2200	5	1	17657500	559	60.87	0.56	12	0.05	52.00	5693.00	4045	20240604	-21.76	2865	20240417	10.47	4045	-21.76	20240604	2865	10.47	20240417	4045	-21.76	20240604	2865	10.47	20240417	0.87	N	376290	500	88 억	12309792	N	N	N	N
157	20241104	131004	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3115	-40	5	-1.27	10118835	3215	14.82	3195	3195	3100	4100	2210	3155	3147.38	69.71	-189	3335	3245	3130	3040	2925	3290	3085	88	945	500	2200	5	1	17657500	550	59.90	0.55	12	0.02	52.00	5693.00	4045	20240604	-22.99	2865	20240417	8.73	4045	-22.99	20240604	2865	8.73	20240417	4045	-22.99	20240604	2865	8.73	20240417	0.87	N	376290	500	88 억	12309792	N	N	N	N
158	20241104	121024	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3170	15	2	0.48	8230015	2612	12.04	3195	3195	3100	4100	2210	3155	3150.85	69.71	-10	3335	3245	3130	3040	2925	3290	3085	88	945	500	2200	5	1	17657500	560	60.96	0.56	12	0.01	52.00	5693.00	4045	20240604	-21.63	2865	20240417	10.65	4045	-21.63	20240604	2865	10.65	20240417	4045	-21.63	20240604	2865	10.65	20240417	0.87	N	376290	500	88 억	12309792	N	N	N	N
159	20241104	111017	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3180	25	2	0.79	7257230	2301	10.61	3195	3195	3100	4100	2210	3155	3153.95	69.71	-1	3335	3245	3130	3040	2925	3290	3085	88	945	500	2200	5	1	17657500	562	61.15	0.56	12	0.01	52.00	5693.00	4045	20240604	-21.38	2865	20240417	10.99	4045	-21.38	20240604	2865	10.99	20240417	4045	-21.38	20240604	2865	10.99	20240417	0.87	N	376290	500	88 억	12309792	N	N	N	N
160	20241104	101006	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3175	20	2	0.63	3705570	1185	5.46	3195	3195	3100	4100	2210	3155	3127.06	69.71	35	3335	3245	3130	3040	2925	3290	3085	88	945	500	2200	5	1	17657500	561	61.06	0.56	12	0.01	52.00	5693.00	4045	20240604	-21.51	2865	20240417	10.82	4045	-21.51	20240604	2865	10.82	20240417	4045	-21.51	20240604	2865	10.82	20240417	0.87	N	376290	500	88 억	12309792	N	N	N	N
161	20241104	091025	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3115	-40	5	-1.27	714790	228	1.05	3195	3195	3110	4100	2210	3155	3135.04	69.71	0	3335	3245	3130	3040	2925	3290	3085	88	945	500	2200	5	1	17657500	550	59.90	0.55	12	0.00	52.00	5693.00	4045	20240604	-22.99	2865	20240417	8.73	4045	-22.99	20240604	2865	8.73	20240417	4045	-22.99	20240604	2865	8.73	20240417	0.87	N	376290	500	88 억	12309792	N	N	N	N
162	20241101	160945	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3155	90	2	2.94	66958730	21695	312.07	3100	3220	3015	3980	2150	3065	3086.36	69.72	-856	3221	3142	3101	3022	2981	3122	3002	88	915	500	2140	5	1	17657500	557	60.67	0.55	12	0.12	52.00	5693.00	4045	20240604	-22.00	2865	20240417	10.12	4045	-22.00	20240604	2865	10.12	20240417	4045	-22.00	20240604	2865	10.12	20240417	0.87	N	376290	500	88 억	12310631	N	N	N	N
163	20241101	151006	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3090	25	2	0.82	60987280	19789	284.65	3100	3220	3015	3980	2150	3065	3081.88	69.72	-680	3221	3142	3101	3022	2981	3122	3002	88	915	500	2140	5	1	17657500	546	59.42	0.54	12	0.11	52.00	5693.00	4045	20240604	-23.61	2865	20240417	7.85	4045	-23.61	20240604	2865	7.85	20240417	4045	-23.61	20240604	2865	7.85	20240417	0.87	N	376290	500	88 억	12310631	N	N	N	N
164	20241101	140922	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3110	45	2	1.47	60795085	19727	283.76	3100	3220	3015	3980	2150	3065	3081.82	69.72	-646	3221	3142	3101	3022	2981	3122	3002	88	915	500	2140	5	1	17657500	549	59.81	0.55	12	0.11	52.00	5693.00	4045	20240604	-23.11	2865	20240417	8.55	4045	-23.11	20240604	2865	8.55	20240417	4045	-23.11	20240604	2865	8.55	20240417	0.87	N	376290	500	88 억	12310631	N	N	N	N
165	20241101	131142	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3125	60	2	1.96	59878415	19432	279.52	3100	3220	3015	3980	2150	3065	3081.43	69.72	-610	3221	3142	3101	3022	2981	3122	3002	88	915	500	2140	5	1	17657500	552	60.10	0.55	12	0.11	52.00	5693.00	4045	20240604	-22.74	2865	20240417	9.08	4045	-22.74	20240604	2865	9.08	20240417	4045	-22.74	20240604	2865	9.08	20240417	0.87	N	376290	500	88 억	12310631	N	N	N	N
166	20241101	121141	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3065	0	3	0.00	34515225	11294	162.46	3100	3100	3015	3980	2150	3065	3056.07	69.72	-851	3221	3142	3101	3022	2981	3122	3002	88	915	500	2140	5	1	17657500	541	58.94	0.54	12	0.06	52.00	5693.00	4045	20240604	-24.23	2865	20240417	6.98	4045	-24.23	20240604	2865	6.98	20240417	4045	-24.23	20240604	2865	6.98	20240417	0.87	N	376290	500	88 억	12310631	N	N	N	N
167	20241101	111138	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3045	-20	5	-0.65	12180965	3993	57.44	3100	3100	3015	3980	2150	3065	3050.58	69.72	-170	3221	3142	3101	3022	2981	3122	3002	88	915	500	2140	5	1	17657500	538	58.56	0.53	12	0.02	52.00	5693.00	4045	20240604	-24.72	2865	20240417	6.28	4045	-24.72	20240604	2865	6.28	20240417	4045	-24.72	20240604	2865	6.28	20240417	0.87	N	376290	500	88 억	12310631	N	N	N	N
168	20241101	101140	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3060	-5	5	-0.16	7234425	2363	33.99	3100	3100	3040	3980	2150	3065	3061.54	69.72	-55	3221	3142	3101	3022	2981	3122	3002	88	915	500	2140	5	1	17657500	540	58.85	0.54	12	0.01	52.00	5693.00	4045	20240604	-24.35	2865	20240417	6.81	4045	-24.35	20240604	2865	6.81	20240417	4045	-24.35	20240604	2865	6.81	20240417	0.87	N	376290	500	88 억	12310631	N	N	N	N
169	20241101	091136	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3065	0	3	0.00	2234795	728	10.47	3100	3100	3065	3980	2150	3065	3069.77	69.72	32	3221	3142	3101	3022	2981	3122	3002	88	915	500	2140	5	1	17657500	541	58.94	0.54	12	0.00	52.00	5693.00	4045	20240604	-24.23	2865	20240417	6.98	4045	-24.23	20240604	2865	6.98	20240417	4045	-24.23	20240604	2865	6.98	20240417	0.87	N	376290	500	88 억	12310631	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History