KissMeData/429270/price/prices-20241101.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

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	161411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4970	-70	5	-1.39	90117960	18006	178.72	5150	5150	4945	6550	3530	5040	5004.90	1.10	509	5286	5162	5066	4942	4846	5115	4895	23	1510	500	3120	5	1	4506250	224	-3.57	0.77	12	0.40	-1392.00	6432.00	18700	20240517	-73.42	4900	20241122	1.43	18700	-73.42	20240517	4900	1.43	20241122	18700	-73.42	20240517	4900	1.43	20241122	0.35	N	429270	500	22 억	49378	N	N	N	N
3	20241129	151428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4950	-90	5	-1.79	87902360	17559	174.28	5150	5150	4945	6550	3530	5040	5006.11	1.10	561	5286	5162	5066	4942	4846	5115	4895	23	1510	500	3120	5	1	4506250	223	-3.56	0.77	12	0.39	-1392.00	6432.00	18700	20240517	-73.53	4900	20241122	1.02	18700	-73.53	20240517	4900	1.02	20241122	18700	-73.53	20240517	4900	1.02	20241122	0.35	N	429270	500	22 억	49378	N	N	N	N
4	20241129	141431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4985	-55	5	-1.09	71655795	14286	141.80	5150	5150	4980	6550	3530	5040	5015.81	1.10	620	5286	5162	5066	4942	4846	5115	4895	23	1510	500	3120	5	1	4506250	225	-3.58	0.78	12	0.32	-1392.00	6432.00	18700	20240517	-73.34	4900	20241122	1.73	18700	-73.34	20240517	4900	1.73	20241122	18700	-73.34	20240517	4900	1.73	20241122	0.35	N	429270	500	22 억	49378	N	N	N	N
5	20241129	131427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4980	-60	5	-1.19	67783415	13510	134.09	5150	5150	4980	6550	3530	5040	5017.28	1.10	478	5286	5162	5066	4942	4846	5115	4895	23	1510	500	3120	5	1	4506250	224	-3.58	0.77	12	0.30	-1392.00	6432.00	18700	20240517	-73.37	4900	20241122	1.63	18700	-73.37	20240517	4900	1.63	20241122	18700	-73.37	20240517	4900	1.63	20241122	0.35	N	429270	500	22 억	49378	N	N	N	N
6	20241129	121428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5010	-30	5	-0.60	57121420	11376	112.91	5150	5150	4980	6550	3530	5040	5021.22	1.10	411	5286	5162	5066	4942	4846	5115	4895	23	1510	500	3120	10	1	4506250	226	-3.60	0.78	12	0.25	-1392.00	6432.00	18700	20240517	-73.21	4900	20241122	2.24	18700	-73.21	20240517	4900	2.24	20241122	18700	-73.21	20240517	4900	2.24	20241122	0.35	N	429270	500	22 억	49378	N	N	N	N
7	20241129	111431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4985	-55	5	-1.09	51382155	10227	101.51	5150	5150	4985	6550	3530	5040	5024.17	1.10	270	5286	5162	5066	4942	4846	5115	4895	23	1510	500	3120	5	1	4506250	225	-3.58	0.78	12	0.23	-1392.00	6432.00	18700	20240517	-73.34	4900	20241122	1.73	18700	-73.34	20240517	4900	1.73	20241122	18700	-73.34	20240517	4900	1.73	20241122	0.35	N	429270	500	22 억	49378	N	N	N	N
8	20241129	101422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5060	20	2	0.40	20454850	4047	40.17	5150	5150	5020	6550	3530	5040	5054.32	1.10	-456	5286	5162	5066	4942	4846	5115	4895	23	1510	500	3120	10	1	4506250	228	-3.64	0.79	12	0.09	-1392.00	6432.00	18700	20240517	-72.94	4900	20241122	3.27	18700	-72.94	20240517	4900	3.27	20241122	18700	-72.94	20240517	4900	3.27	20241122	0.35	N	429270	500	22 억	49378	N	N	N	N
9	20241129	091427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5020	-20	5	-0.40	3022000	595	5.91	5150	5150	5020	6550	3530	5040	5078.99	1.10	-324	5286	5162	5066	4942	4846	5115	4895	23	1510	500	3120	10	1	4506250	226	-3.61	0.78	12	0.01	-1392.00	6432.00	18700	20240517	-73.16	4900	20241122	2.45	18700	-73.16	20240517	4900	2.45	20241122	18700	-73.16	20240517	4900	2.45	20241122	0.35	N	429270	500	22 억	49378	N	N	N	N
10	20241128	161406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5040	-30	5	-0.59	50680410	10060	45.24	5060	5190	4970	6590	3550	5070	5037.81	1.07	1144	5183	5126	5013	4956	4843	5155	4985	23	1520	500	3140	10	1	4506250	227	-3.62	0.78	12	0.22	-1392.00	6432.00	18700	20240517	-73.05	4900	20241122	2.86	18700	-73.05	20240517	4900	2.86	20241122	18700	-73.05	20240517	4900	2.86	20241122	0.35	N	429270	500	22 억	48234	N	N	N	N
11	20241128	151434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5050	-20	5	-0.39	49642600	9854	44.31	5060	5190	4970	6590	3550	5070	5037.81	1.07	1193	5183	5126	5013	4956	4843	5155	4985	23	1520	500	3140	10	1	4506250	228	-3.63	0.79	12	0.22	-1392.00	6432.00	18700	20240517	-72.99	4900	20241122	3.06	18700	-72.99	20240517	4900	3.06	20241122	18700	-72.99	20240517	4900	3.06	20241122	0.35	N	429270	500	22 억	48234	N	N	N	N
12	20241128	141433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5040	-30	5	-0.59	44368470	8807	39.60	5060	5190	4970	6590	3550	5070	5037.86	1.07	985	5183	5126	5013	4956	4843	5155	4985	23	1520	500	3140	10	1	4506250	227	-3.62	0.78	12	0.20	-1392.00	6432.00	18700	20240517	-73.05	4900	20241122	2.86	18700	-73.05	20240517	4900	2.86	20241122	18700	-73.05	20240517	4900	2.86	20241122	0.35	N	429270	500	22 억	48234	N	N	N	N
13	20241128	131429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5050	-20	5	-0.39	36163920	7178	32.28	5060	5190	4970	6590	3550	5070	5038.16	1.07	733	5183	5126	5013	4956	4843	5155	4985	23	1520	500	3140	10	1	4506250	228	-3.63	0.79	12	0.16	-1392.00	6432.00	18700	20240517	-72.99	4900	20241122	3.06	18700	-72.99	20240517	4900	3.06	20241122	18700	-72.99	20240517	4900	3.06	20241122	0.35	N	429270	500	22 억	48234	N	N	N	N
14	20241128	121427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5030	-40	5	-0.79	30232010	6003	26.99	5060	5190	4970	6590	3550	5070	5036.15	1.07	695	5183	5126	5013	4956	4843	5155	4985	23	1520	500	3140	10	1	4506250	227	-3.61	0.78	12	0.13	-1392.00	6432.00	18700	20240517	-73.10	4900	20241122	2.65	18700	-73.10	20240517	4900	2.65	20241122	18700	-73.10	20240517	4900	2.65	20241122	0.35	N	429270	500	22 억	48234	N	N	N	N
15	20241128	111432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5000	-70	5	-1.38	19870875	3955	17.78	5060	5070	4970	6590	3550	5070	5024.24	1.07	501	5183	5126	5013	4956	4843	5155	4985	23	1520	500	3140	10	1	4506250	225	-3.59	0.78	12	0.09	-1392.00	6432.00	18700	20240517	-73.26	4900	20241122	2.04	18700	-73.26	20240517	4900	2.04	20241122	18700	-73.26	20240517	4900	2.04	20241122	0.35	N	429270	500	22 억	48234	N	N	N	N
16	20241128	101428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5020	-50	5	-0.99	13221735	2627	11.81	5060	5070	4970	6590	3550	5070	5033.02	1.07	400	5183	5126	5013	4956	4843	5155	4985	23	1520	500	3140	10	1	4506250	226	-3.61	0.78	12	0.06	-1392.00	6432.00	18700	20240517	-73.16	4900	20241122	2.45	18700	-73.16	20240517	4900	2.45	20241122	18700	-73.16	20240517	4900	2.45	20241122	0.35	N	429270	500	22 억	48234	N	N	N	N
17	20241128	091427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4990	-80	5	-1.58	3721080	740	3.33	5060	5060	4970	6590	3550	5070	5028.49	1.07	206	5183	5126	5013	4956	4843	5155	4985	23	1520	500	3140	5	1	4506250	225	-3.58	0.78	12	0.02	-1392.00	6432.00	18700	20240517	-73.32	4900	20241122	1.84	18700	-73.32	20240517	4900	1.84	20241122	18700	-73.32	20240517	4900	1.84	20241122	0.35	N	429270	500	22 억	48234	N	N	N	N
18	20241127	161351	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5070	60	2	1.20	109894890	22218	343.77	5010	5070	4900	6510	3510	5010	4946.21	1.05	846	5130	5070	5020	4960	4910	5045	4935	23	1500	500	3100	10	1	4506250	228	-3.64	0.79	12	0.49	-1392.00	6432.00	18700	20240517	-72.89	4900	20241127	3.47	18700	-72.89	20240517	4900	3.47	20241127	18700	-72.89	20240517	4900	3.47	20241127	0.35	N	429270	500	22 억	47388	N	N	N	N
19	20241127	151418	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4965	-45	5	-0.90	89009645	18044	279.19	5010	5010	4900	6510	3510	5010	4932.92	1.05	809	5130	5070	5020	4960	4910	5045	4935	23	1500	500	3100	5	1	4506250	224	-3.57	0.77	12	0.40	-1392.00	6432.00	18700	20240517	-73.45	4900	20241127	1.33	18700	-73.45	20240517	4900	1.33	20241127	18700	-73.45	20240517	4900	1.33	20241127	0.35	N	429270	500	22 억	47388	N	N	N	N
20	20241127	141411	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4940	-70	5	-1.40	71549075	14509	224.49	5010	5010	4900	6510	3510	5010	4931.36	1.05	559	5130	5070	5020	4960	4910	5045	4935	23	1500	500	3100	5	1	4506250	223	-3.55	0.77	12	0.32	-1392.00	6432.00	18700	20240517	-73.58	4900	20241127	0.82	18700	-73.58	20240517	4900	0.82	20241127	18700	-73.58	20240517	4900	0.82	20241127	0.35	N	429270	500	22 억	47388	N	N	N	N
21	20241127	131409	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4915	-95	5	-1.90	51729120	10489	162.29	5010	5010	4900	6510	3510	5010	4931.75	1.05	-72	5130	5070	5020	4960	4910	5045	4935	23	1500	500	3100	5	1	4506250	221	-3.53	0.76	12	0.23	-1392.00	6432.00	18700	20240517	-73.72	4900	20241127	0.31	18700	-73.72	20240517	4900	0.31	20241127	18700	-73.72	20240517	4900	0.31	20241127	0.35	N	429270	500	22 억	47388	N	N	N	N
22	20241127	121424	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4925	-85	5	-1.70	42351330	8583	132.80	5010	5010	4900	6510	3510	5010	4934.33	1.05	-261	5130	5070	5020	4960	4910	5045	4935	23	1500	500	3100	5	1	4506250	222	-3.54	0.77	12	0.19	-1392.00	6432.00	18700	20240517	-73.66	4900	20241127	0.51	18700	-73.66	20240517	4900	0.51	20241127	18700	-73.66	20240517	4900	0.51	20241127	0.35	N	429270	500	22 억	47388	N	N	N	N
23	20241127	111417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4940	-70	5	-1.40	25578315	5172	80.02	5010	5010	4905	6510	3510	5010	4945.54	1.05	-503	5130	5070	5020	4960	4910	5045	4935	23	1500	500	3100	5	1	4506250	223	-3.55	0.77	12	0.11	-1392.00	6432.00	18700	20240517	-73.58	4900	20241122	0.82	18700	-73.58	20240517	4900	0.82	20241122	18700	-73.58	20240517	4900	0.82	20241122	0.35	N	429270	500	22 억	47388	N	N	N	N
24	20241127	101418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4910	-100	5	-2.00	16782330	3392	52.48	5010	5010	4905	6510	3510	5010	4947.62	1.05	-625	5130	5070	5020	4960	4910	5045	4935	23	1500	500	3100	5	1	4506250	221	-3.53	0.76	12	0.08	-1392.00	6432.00	18700	20240517	-73.74	4900	20241122	0.20	18700	-73.74	20240517	4900	0.20	20241122	18700	-73.74	20240517	4900	0.20	20241122	0.35	N	429270	500	22 억	47388	N	N	N	N
25	20241127	091415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4975	-35	5	-0.70	1525210	306	4.73	5010	5010	4975	6510	3510	5010	4984.35	1.05	-5	5130	5070	5020	4960	4910	5045	4935	23	1500	500	3100	5	1	4506250	224	-3.57	0.77	12	0.01	-1392.00	6432.00	18700	20240517	-73.40	4900	20241122	1.53	18700	-73.40	20240517	4900	1.53	20241122	18700	-73.40	20240517	4900	1.53	20241122	0.35	N	429270	500	22 억	47388	N	N	N	N
26	20241126	161352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5010	-30	5	-0.60	32276505	6463	56.73	5040	5080	4970	6550	3530	5040	4994.04	1.02	1295	5126	5082	5026	4982	4926	5105	5005	23	1510	500	3120	10	1	4506250	226	-3.60	0.78	12	0.14	-1392.00	6432.00	18700	20240517	-73.21	4900	20241122	2.24	18700	-73.21	20240517	4900	2.24	20241122	18700	-73.21	20240517	4900	2.24	20241122	0.34	N	429270	500	22 억	46093	N	N	N	N
27	20241126	151408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5020	-20	5	-0.40	30807195	6170	54.16	5040	5080	4970	6550	3530	5040	4993.06	1.02	1192	5126	5082	5026	4982	4926	5105	5005	23	1510	500	3120	10	1	4506250	226	-3.61	0.78	12	0.14	-1392.00	6432.00	18700	20240517	-73.16	4900	20241122	2.45	18700	-73.16	20240517	4900	2.45	20241122	18700	-73.16	20240517	4900	2.45	20241122	0.34	N	429270	500	22 억	46093	N	N	N	N
28	20241126	141410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4990	-50	5	-0.99	28535355	5715	50.17	5040	5080	4970	6550	3530	5040	4993.06	1.02	969	5126	5082	5026	4982	4926	5105	5005	23	1510	500	3120	5	1	4506250	225	-3.58	0.78	12	0.13	-1392.00	6432.00	18700	20240517	-73.32	4900	20241122	1.84	18700	-73.32	20240517	4900	1.84	20241122	18700	-73.32	20240517	4900	1.84	20241122	0.34	N	429270	500	22 억	46093	N	N	N	N
29	20241126	131404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4985	-55	5	-1.09	25942385	5195	45.60	5040	5080	4970	6550	3530	5040	4993.72	1.02	872	5126	5082	5026	4982	4926	5105	5005	23	1510	500	3120	5	1	4506250	225	-3.58	0.78	12	0.12	-1392.00	6432.00	18700	20240517	-73.34	4900	20241122	1.73	18700	-73.34	20240517	4900	1.73	20241122	18700	-73.34	20240517	4900	1.73	20241122	0.34	N	429270	500	22 억	46093	N	N	N	N
30	20241126	121412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4985	-55	5	-1.09	21270630	4259	37.39	5040	5080	4970	6550	3530	5040	4994.28	1.02	491	5126	5082	5026	4982	4926	5105	5005	23	1510	500	3120	5	1	4506250	225	-3.58	0.78	12	0.09	-1392.00	6432.00	18700	20240517	-73.34	4900	20241122	1.73	18700	-73.34	20240517	4900	1.73	20241122	18700	-73.34	20240517	4900	1.73	20241122	0.34	N	429270	500	22 억	46093	N	N	N	N
31	20241126	111416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4985	-55	5	-1.09	15879090	3177	27.89	5040	5080	4970	6550	3530	5040	4998.14	1.02	432	5126	5082	5026	4982	4926	5105	5005	23	1510	500	3120	5	1	4506250	225	-3.58	0.78	12	0.07	-1392.00	6432.00	18700	20240517	-73.34	4900	20241122	1.73	18700	-73.34	20240517	4900	1.73	20241122	18700	-73.34	20240517	4900	1.73	20241122	0.34	N	429270	500	22 억	46093	N	N	N	N
32	20241126	101427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4985	-55	5	-1.09	9991550	2001	17.56	5040	5050	4970	6550	3530	5040	4993.28	1.02	84	5126	5082	5026	4982	4926	5105	5005	23	1510	500	3120	5	1	4506250	225	-3.58	0.78	12	0.04	-1392.00	6432.00	18700	20240517	-73.34	4900	20241122	1.73	18700	-73.34	20240517	4900	1.73	20241122	18700	-73.34	20240517	4900	1.73	20241122	0.34	N	429270	500	22 억	46093	N	N	N	N
33	20241126	091414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4995	-45	5	-0.89	2932645	584	5.13	5040	5050	4995	6550	3530	5040	5021.65	1.02	-42	5126	5082	5026	4982	4926	5105	5005	23	1510	500	3120	5	1	4506250	225	-3.59	0.78	12	0.01	-1392.00	6432.00	18700	20240517	-73.29	4900	20241122	1.94	18700	-73.29	20240517	4900	1.94	20241122	18700	-73.29	20240517	4900	1.94	20241122	0.34	N	429270	500	22 억	46093	N	N	N	N
34	20241125	161335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5040	70	2	1.41	57097775	11388	42.44	4970	5070	4970	6460	3480	4970	5013.62	0.93	4365	5203	5086	4993	4876	4783	5040	4830	23	1490	500	3080	10	1	4506250	227	-3.62	0.78	12	0.25	-1392.00	6432.00	18700	20240517	-73.05	4900	20241122	2.86	18700	-73.05	20240517	4900	2.86	20241122	18700	-73.05	20240517	4900	2.86	20241122	0.34	N	429270	500	22 억	41712	N	N	N	N
35	20241125	151404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5030	60	2	1.21	54764405	10925	40.72	4970	5070	4970	6460	3480	4970	5012.76	0.93	4369	5203	5086	4993	4876	4783	5040	4830	23	1490	500	3080	10	1	4506250	227	-3.61	0.78	12	0.24	-1392.00	6432.00	18700	20240517	-73.10	4900	20241122	2.65	18700	-73.10	20240517	4900	2.65	20241122	18700	-73.10	20240517	4900	2.65	20241122	0.34	N	429270	500	22 억	41712	N	N	N	N
36	20241125	141359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5000	30	2	0.60	46976305	9377	34.95	4970	5070	4970	6460	3480	4970	5009.74	0.93	4153	5203	5086	4993	4876	4783	5040	4830	23	1490	500	3080	10	1	4506250	225	-3.59	0.78	12	0.21	-1392.00	6432.00	18700	20240517	-73.26	4900	20241122	2.04	18700	-73.26	20240517	4900	2.04	20241122	18700	-73.26	20240517	4900	2.04	20241122	0.34	N	429270	500	22 억	41712	N	N	N	N
37	20241125	131349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5010	40	2	0.80	43359930	8654	32.25	4970	5070	4970	6460	3480	4970	5010.39	0.93	3824	5203	5086	4993	4876	4783	5040	4830	23	1490	500	3080	10	1	4506250	226	-3.60	0.78	12	0.19	-1392.00	6432.00	18700	20240517	-73.21	4900	20241122	2.24	18700	-73.21	20240517	4900	2.24	20241122	18700	-73.21	20240517	4900	2.24	20241122	0.34	N	429270	500	22 억	41712	N	N	N	N
38	20241125	121406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4995	25	2	0.50	39958030	7976	29.73	4970	5070	4970	6460	3480	4970	5009.78	0.93	3728	5203	5086	4993	4876	4783	5040	4830	23	1490	500	3080	5	1	4506250	225	-3.59	0.78	12	0.18	-1392.00	6432.00	18700	20240517	-73.29	4900	20241122	1.94	18700	-73.29	20240517	4900	1.94	20241122	18700	-73.29	20240517	4900	1.94	20241122	0.34	N	429270	500	22 억	41712	N	N	N	N
39	20241125	111400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5000	30	2	0.60	28156950	5618	20.94	4970	5070	4970	6460	3480	4970	5011.92	0.93	2245	5203	5086	4993	4876	4783	5040	4830	23	1490	500	3080	10	1	4506250	225	-3.59	0.78	12	0.12	-1392.00	6432.00	18700	20240517	-73.26	4900	20241122	2.04	18700	-73.26	20240517	4900	2.04	20241122	18700	-73.26	20240517	4900	2.04	20241122	0.34	N	429270	500	22 억	41712	N	N	N	N
40	20241125	101344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5010	40	2	0.80	13369770	2671	9.95	4970	5050	4970	6460	3480	4970	5005.53	0.93	1480	5203	5086	4993	4876	4783	5040	4830	23	1490	500	3080	10	1	4506250	226	-3.60	0.78	12	0.06	-1392.00	6432.00	18700	20240517	-73.21	4900	20241122	2.24	18700	-73.21	20240517	4900	2.24	20241122	18700	-73.21	20240517	4900	2.24	20241122	0.34	N	429270	500	22 억	41712	N	N	N	N
41	20241125	091343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5030	60	2	1.21	1903010	381	1.42	4970	5040	4970	6460	3480	4970	4994.78	0.93	124	5203	5086	4993	4876	4783	5040	4830	23	1490	500	3080	10	1	4506250	227	-3.61	0.78	12	0.01	-1392.00	6432.00	18700	20240517	-73.10	4900	20241122	2.65	18700	-73.10	20240517	4900	2.65	20241122	18700	-73.10	20240517	4900	2.65	20241122	0.34	N	429270	500	22 억	41712	N	N	N	N
42	20241122	161228	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4970	-110	5	-2.17	133638570	26818	157.91	5070	5110	4900	6600	3560	5080	4983.25	0.89	1647	5533	5306	5173	4946	4813	5240	4880	23	1520	500	3140	5	1	4506250	224	-3.57	0.77	12	0.60	-1392.00	6432.00	18700	20240517	-73.42	4900	20241122	1.43	18700	-73.42	20240517	4900	1.43	20241122	18700	-73.42	20240517	4900	1.43	20241122	0.33	N	429270	500	22 억	40063	N	N	N	N
43	20241122	151243	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4995	-85	5	-1.67	123988895	24875	146.47	5070	5110	4900	6600	3560	5080	4984.48	0.89	1771	5533	5306	5173	4946	4813	5240	4880	23	1520	500	3140	5	1	4506250	225	-3.59	0.78	12	0.55	-1392.00	6432.00	18700	20240517	-73.29	4900	20241122	1.94	18700	-73.29	20240517	4900	1.94	20241122	18700	-73.29	20240517	4900	1.94	20241122	0.33	N	429270	500	22 억	40063	N	N	N	N
44	20241122	141246	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4935	-145	5	-2.85	110388065	22147	130.41	5070	5110	4900	6600	3560	5080	4984.33	0.89	1606	5533	5306	5173	4946	4813	5240	4880	23	1520	500	3140	5	1	4506250	222	-3.55	0.77	12	0.49	-1392.00	6432.00	18700	20240517	-73.61	4900	20241122	0.71	18700	-73.61	20240517	4900	0.71	20241122	18700	-73.61	20240517	4900	0.71	20241122	0.33	N	429270	500	22 억	40063	N	N	N	N
45	20241122	131240	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4995	-85	5	-1.67	91869080	18410	108.40	5070	5110	4900	6600	3560	5080	4990.17	0.89	1438	5533	5306	5173	4946	4813	5240	4880	23	1520	500	3140	5	1	4506250	225	-3.59	0.78	12	0.41	-1392.00	6432.00	18700	20240517	-73.29	4900	20241122	1.94	18700	-73.29	20240517	4900	1.94	20241122	18700	-73.29	20240517	4900	1.94	20241122	0.33	N	429270	500	22 억	40063	N	N	N	N
46	20241122	121250	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4955	-125	5	-2.46	84464910	16922	99.64	5070	5110	4900	6600	3560	5080	4991.43	0.89	1660	5533	5306	5173	4946	4813	5240	4880	23	1520	500	3140	5	1	4506250	223	-3.56	0.77	12	0.38	-1392.00	6432.00	18700	20240517	-73.50	4900	20241122	1.12	18700	-73.50	20240517	4900	1.12	20241122	18700	-73.50	20240517	4900	1.12	20241122	0.33	N	429270	500	22 억	40063	N	N	N	N
47	20241122	111236	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4930	-150	5	-2.95	69921845	13992	82.39	5070	5110	4900	6600	3560	5080	4997.27	0.89	1752	5533	5306	5173	4946	4813	5240	4880	23	1520	500	3140	5	1	4506250	222	-3.54	0.77	12	0.31	-1392.00	6432.00	18700	20240517	-73.64	4900	20241122	0.61	18700	-73.64	20240517	4900	0.61	20241122	18700	-73.64	20240517	4900	0.61	20241122	0.33	N	429270	500	22 억	40063	N	N	N	N
48	20241122	101256	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5000	-80	5	-1.57	41908240	8352	49.18	5070	5110	4975	6600	3560	5080	5017.75	0.89	1891	5533	5306	5173	4946	4813	5240	4880	23	1520	500	3140	10	1	4506250	225	-3.59	0.78	12	0.19	-1392.00	6432.00	18700	20240517	-73.26	4975	20241122	0.50	18700	-73.26	20240517	4975	0.50	20241122	18700	-73.26	20240517	4975	0.50	20241122	0.33	N	429270	500	22 억	40063	N	N	N	N
49	20241122	091249	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5040	-40	5	-0.79	7868770	1564	9.21	5070	5080	5010	6600	3560	5080	5031.18	0.89	803	5533	5306	5173	4946	4813	5240	4880	23	1520	500	3140	10	1	4506250	227	-3.62	0.78	12	0.03	-1392.00	6432.00	18700	20240517	-73.05	5000	20241115	0.80	18700	-73.05	20240517	5000	0.80	20241115	18700	-73.05	20240517	5000	0.80	20241115	0.33	N	429270	500	22 억	40063	N	N	N	N
50	20241121	161236	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5080	-100	5	-1.93	86880260	16935	85.78	5180	5400	5040	6730	3630	5180	5130.24	0.92	-1525	5400	5290	5150	5040	4900	5345	5095	23	1550	500	3210	10	1	4506250	229	-3.65	0.79	12	0.38	-1392.00	6432.00	18700	20240517	-72.83	5000	20241115	1.60	18700	-72.83	20240517	5000	1.60	20241115	18700	-72.83	20240517	5000	1.60	20241115	0.33	N	429270	500	22 억	41588	N	N	N	N
51	20241121	151301	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5090	-90	5	-1.74	82814190	16135	81.73	5180	5400	5040	6730	3630	5180	5132.58	0.92	-1535	5400	5290	5150	5040	4900	5345	5095	23	1550	500	3210	10	1	4506250	229	-3.66	0.79	12	0.36	-1392.00	6432.00	18700	20240517	-72.78	5000	20241115	1.80	18700	-72.78	20240517	5000	1.80	20241115	18700	-72.78	20240517	5000	1.80	20241115	0.33	N	429270	500	22 억	41588	N	N	N	N
52	20241121	141258	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5110	-70	5	-1.35	72825630	14164	71.75	5180	5400	5050	6730	3630	5180	5141.60	0.92	-1483	5400	5290	5150	5040	4900	5345	5095	23	1550	500	3210	10	1	4506250	230	-3.67	0.79	12	0.31	-1392.00	6432.00	18700	20240517	-72.67	5000	20241115	2.20	18700	-72.67	20240517	5000	2.20	20241115	18700	-72.67	20240517	5000	2.20	20241115	0.33	N	429270	500	22 억	41588	N	N	N	N
53	20241121	131249	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5070	-110	5	-2.12	69233890	13458	68.17	5180	5400	5050	6730	3630	5180	5144.44	0.92	-1548	5400	5290	5150	5040	4900	5345	5095	23	1550	500	3210	10	1	4506250	228	-3.64	0.79	12	0.30	-1392.00	6432.00	18700	20240517	-72.89	5000	20241115	1.40	18700	-72.89	20240517	5000	1.40	20241115	18700	-72.89	20240517	5000	1.40	20241115	0.33	N	429270	500	22 억	41588	N	N	N	N
54	20241121	121250	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5060	-120	5	-2.32	64623720	12548	63.56	5180	5400	5050	6730	3630	5180	5150.12	0.92	-1738	5400	5290	5150	5040	4900	5345	5095	23	1550	500	3210	10	1	4506250	228	-3.64	0.79	12	0.28	-1392.00	6432.00	18700	20240517	-72.94	5000	20241115	1.20	18700	-72.94	20240517	5000	1.20	20241115	18700	-72.94	20240517	5000	1.20	20241115	0.33	N	429270	500	22 억	41588	N	N	N	N
55	20241121	111254	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5080	-100	5	-1.93	44310730	8543	43.27	5180	5400	5050	6730	3630	5180	5186.79	0.92	-1747	5400	5290	5150	5040	4900	5345	5095	23	1550	500	3210	10	1	4506250	229	-3.65	0.79	12	0.19	-1392.00	6432.00	18700	20240517	-72.83	5000	20241115	1.60	18700	-72.83	20240517	5000	1.60	20241115	18700	-72.83	20240517	5000	1.60	20241115	0.33	N	429270	500	22 억	41588	N	N	N	N
56	20241121	101254	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5100	-80	5	-1.54	34911940	6698	33.93	5180	5400	5050	6730	3630	5180	5212.29	0.92	-1610	5400	5290	5150	5040	4900	5345	5095	23	1550	500	3210	10	1	4506250	230	-3.66	0.79	12	0.15	-1392.00	6432.00	18700	20240517	-72.73	5000	20241115	2.00	18700	-72.73	20240517	5000	2.00	20241115	18700	-72.73	20240517	5000	2.00	20241115	0.33	N	429270	500	22 억	41588	N	N	N	N
57	20241121	091255	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5060	-120	5	-2.32	7295380	1417	7.18	5180	5180	5050	6730	3630	5180	5148.47	0.92	-548	5400	5290	5150	5040	4900	5345	5095	23	1550	500	3210	10	1	4506250	228	-3.64	0.79	12	0.03	-1392.00	6432.00	18700	20240517	-72.94	5000	20241115	1.20	18700	-72.94	20240517	5000	1.20	20241115	18700	-72.94	20240517	5000	1.20	20241115	0.33	N	429270	500	22 억	41588	N	N	N	N
58	20241120	161242	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5180	-30	5	-0.58	101110670	19733	231.53	5150	5260	5010	6770	3650	5210	5123.94	0.92	278	5343	5276	5193	5126	5043	5285	5135	23	1560	500	3230	10	1	4506250	233	-3.72	0.81	12	0.44	-1392.00	6432.00	18700	20240517	-72.30	5000	20241115	3.60	18700	-72.30	20240517	5000	3.60	20241115	18700	-72.30	20240517	5000	3.60	20241115	0.33	N	429270	500	22 억	41310	N	N	N	N
59	20241120	151300	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5100	-110	5	-2.11	98462320	19219	225.50	5150	5260	5010	6770	3650	5210	5123.18	0.92	314	5343	5276	5193	5126	5043	5285	5135	23	1560	500	3230	10	1	4506250	230	-3.66	0.79	12	0.43	-1392.00	6432.00	18700	20240517	-72.73	5000	20241115	2.00	18700	-72.73	20240517	5000	2.00	20241115	18700	-72.73	20240517	5000	2.00	20241115	0.33	N	429270	500	22 억	41310	N	N	N	N
60	20241120	141302	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5120	-90	5	-1.73	58602170	11332	132.96	5150	5260	5090	6770	3650	5210	5171.39	0.92	-602	5343	5276	5193	5126	5043	5285	5135	23	1560	500	3230	10	1	4506250	231	-3.68	0.80	12	0.25	-1392.00	6432.00	18700	20240517	-72.62	5000	20241115	2.40	18700	-72.62	20240517	5000	2.40	20241115	18700	-72.62	20240517	5000	2.40	20241115	0.33	N	429270	500	22 억	41310	N	N	N	N
61	20241120	131303	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5190	-20	5	-0.38	45952910	8866	104.02	5150	5260	5110	6770	3650	5210	5183.05	0.92	-794	5343	5276	5193	5126	5043	5285	5135	23	1560	500	3230	10	1	4506250	234	-3.73	0.81	12	0.20	-1392.00	6432.00	18700	20240517	-72.25	5000	20241115	3.80	18700	-72.25	20240517	5000	3.80	20241115	18700	-72.25	20240517	5000	3.80	20241115	0.33	N	429270	500	22 억	41310	N	N	N	N
62	20241120	121301	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5190	-20	5	-0.38	41713830	8050	94.45	5150	5260	5110	6770	3650	5210	5181.84	0.92	-977	5343	5276	5193	5126	5043	5285	5135	23	1560	500	3230	10	1	4506250	234	-3.73	0.81	12	0.18	-1392.00	6432.00	18700	20240517	-72.25	5000	20241115	3.80	18700	-72.25	20240517	5000	3.80	20241115	18700	-72.25	20240517	5000	3.80	20241115	0.33	N	429270	500	22 억	41310	N	N	N	N
63	20241120	111305	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5160	-50	5	-0.96	38886630	7503	88.03	5150	5260	5110	6770	3650	5210	5182.81	0.92	-1084	5343	5276	5193	5126	5043	5285	5135	23	1560	500	3230	10	1	4506250	233	-3.71	0.80	12	0.17	-1392.00	6432.00	18700	20240517	-72.41	5000	20241115	3.20	18700	-72.41	20240517	5000	3.20	20241115	18700	-72.41	20240517	5000	3.20	20241115	0.33	N	429270	500	22 억	41310	N	N	N	N
64	20241120	101303	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5130	-80	5	-1.54	18276590	3556	41.72	5150	5190	5110	6770	3650	5210	5139.65	0.92	-410	5343	5276	5193	5126	5043	5285	5135	23	1560	500	3230	10	1	4506250	231	-3.69	0.80	12	0.08	-1392.00	6432.00	18700	20240517	-72.57	5000	20241115	2.60	18700	-72.57	20240517	5000	2.60	20241115	18700	-72.57	20240517	5000	2.60	20241115	0.33	N	429270	500	22 억	41310	N	N	N	N
65	20241120	091301	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5150	-60	5	-1.15	8313810	1613	18.93	5150	5190	5120	6770	3650	5210	5154.25	0.92	40	5343	5276	5193	5126	5043	5285	5135	23	1560	500	3230	10	1	4506250	232	-3.70	0.80	12	0.04	-1392.00	6432.00	18700	20240517	-72.46	5000	20241115	3.00	18700	-72.46	20240517	5000	3.00	20241115	18700	-72.46	20240517	5000	3.00	20241115	0.33	N	429270	500	22 억	41310	N	N	N	N
66	20241119	161148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5210	0	3	0.00	44065260	8517	70.02	5210	5260	5110	6770	3650	5210	5173.80	0.92	46	5416	5312	5226	5122	5036	5270	5080	23	1560	500	3230	10	1	4506250	235	-3.74	0.81	12	0.19	-1392.00	6432.00	18700	20240517	-72.14	5000	20241115	4.20	18700	-72.14	20240517	5000	4.20	20241115	18700	-72.14	20240517	5000	4.20	20241115	0.35	N	429270	500	22 억	41264	N	N	N	N
67	20241119	151213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5180	-30	5	-0.58	43013070	8315	68.36	5210	5260	5110	6770	3650	5210	5172.95	0.92	213	5416	5312	5226	5122	5036	5270	5080	23	1560	500	3230	10	1	4506250	233	-3.72	0.81	12	0.18	-1392.00	6432.00	18700	20240517	-72.30	5000	20241115	3.60	18700	-72.30	20240517	5000	3.60	20241115	18700	-72.30	20240517	5000	3.60	20241115	0.35	N	429270	500	22 억	41264	N	N	N	N
68	20241119	141209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5170	-40	5	-0.77	28184290	5428	44.62	5210	5260	5160	6770	3650	5210	5192.39	0.92	84	5416	5312	5226	5122	5036	5270	5080	23	1560	500	3230	10	1	4506250	233	-3.71	0.80	12	0.12	-1392.00	6432.00	18700	20240517	-72.35	5000	20241115	3.40	18700	-72.35	20240517	5000	3.40	20241115	18700	-72.35	20240517	5000	3.40	20241115	0.35	N	429270	500	22 억	41264	N	N	N	N
69	20241119	131213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5190	-20	5	-0.38	22408310	4312	35.45	5210	5260	5170	6770	3650	5210	5196.73	0.92	155	5416	5312	5226	5122	5036	5270	5080	23	1560	500	3230	10	1	4506250	234	-3.73	0.81	12	0.10	-1392.00	6432.00	18700	20240517	-72.25	5000	20241115	3.80	18700	-72.25	20240517	5000	3.80	20241115	18700	-72.25	20240517	5000	3.80	20241115	0.35	N	429270	500	22 억	41264	N	N	N	N
70	20241119	121158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5200	-10	5	-0.19	11950110	2297	18.88	5210	5260	5180	6770	3650	5210	5202.49	0.92	-15	5416	5312	5226	5122	5036	5270	5080	23	1560	500	3230	10	1	4506250	234	-3.74	0.81	12	0.05	-1392.00	6432.00	18700	20240517	-72.19	5000	20241115	4.00	18700	-72.19	20240517	5000	4.00	20241115	18700	-72.19	20240517	5000	4.00	20241115	0.35	N	429270	500	22 억	41264	N	N	N	N
71	20241119	111211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5200	-10	5	-0.19	7761480	1492	12.27	5210	5250	5180	6770	3650	5210	5202.06	0.92	-171	5416	5312	5226	5122	5036	5270	5080	23	1560	500	3230	10	1	4506250	234	-3.74	0.81	12	0.03	-1392.00	6432.00	18700	20240517	-72.19	5000	20241115	4.00	18700	-72.19	20240517	5000	4.00	20241115	18700	-72.19	20240517	5000	4.00	20241115	0.35	N	429270	500	22 억	41264	N	N	N	N
72	20241119	101237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5200	-10	5	-0.19	3201710	615	5.06	5210	5210	5180	6770	3650	5210	5206.03	0.92	-157	5416	5312	5226	5122	5036	5270	5080	23	1560	500	3230	10	1	4506250	234	-3.74	0.81	12	0.01	-1392.00	6432.00	18700	20240517	-72.19	5000	20241115	4.00	18700	-72.19	20240517	5000	4.00	20241115	18700	-72.19	20240517	5000	4.00	20241115	0.35	N	429270	500	22 억	41264	N	N	N	N
73	20241119	091237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5210	0	3	0.00	2396430	460	3.78	5210	5210	5200	6770	3650	5210	5209.63	0.92	-193	5416	5312	5226	5122	5036	5270	5080	23	1560	500	3230	10	1	4506250	235	-3.74	0.81	12	0.01	-1392.00	6432.00	18700	20240517	-72.14	5000	20241115	4.20	18700	-72.14	20240517	5000	4.20	20241115	18700	-72.14	20240517	5000	4.20	20241115	0.35	N	429270	500	22 억	41264	N	N	N	N
74	20241118	161155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5210	-30	5	-0.57	63312460	12150	96.68	5290	5330	5140	6810	3670	5240	5210.90	0.92	-327	5480	5360	5180	5060	4880	5390	5090	23	1570	500	3240	10	1	4506250	235	-3.74	0.81	12	0.27	-1392.00	6432.00	18700	20240517	-72.14	5000	20241115	4.20	18700	-72.14	20240517	5000	4.20	20241115	18700	-72.14	20240517	5000	4.20	20241115	0.36	N	429270	500	22 억	41591	N	N	N	N
75	20241118	151211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5150	-90	5	-1.72	59652680	11445	91.07	5290	5330	5140	6810	3670	5240	5212.12	0.92	-279	5480	5360	5180	5060	4880	5390	5090	23	1570	500	3240	10	1	4506250	232	-3.70	0.80	12	0.25	-1392.00	6432.00	18700	20240517	-72.46	5000	20241115	3.00	18700	-72.46	20240517	5000	3.00	20241115	18700	-72.46	20240517	5000	3.00	20241115	0.36	N	429270	500	22 억	41591	N	N	N	N
76	20241118	141214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5180	-60	5	-1.15	48641580	9311	74.09	5290	5330	5140	6810	3670	5240	5224.10	0.92	-363	5480	5360	5180	5060	4880	5390	5090	23	1570	500	3240	10	1	4506250	233	-3.72	0.81	12	0.21	-1392.00	6432.00	18700	20240517	-72.30	5000	20241115	3.60	18700	-72.30	20240517	5000	3.60	20241115	18700	-72.30	20240517	5000	3.60	20241115	0.36	N	429270	500	22 억	41591	N	N	N	N
77	20241118	131203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5210	-30	5	-0.57	43187020	8262	65.74	5290	5330	5140	6810	3670	5240	5227.19	0.92	93	5480	5360	5180	5060	4880	5390	5090	23	1570	500	3240	10	1	4506250	235	-3.74	0.81	12	0.18	-1392.00	6432.00	18700	20240517	-72.14	5000	20241115	4.20	18700	-72.14	20240517	5000	4.20	20241115	18700	-72.14	20240517	5000	4.20	20241115	0.36	N	429270	500	22 억	41591	N	N	N	N
78	20241118	121211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5170	-70	5	-1.34	41464160	7929	63.09	5290	5330	5140	6810	3670	5240	5229.43	0.92	40	5480	5360	5180	5060	4880	5390	5090	23	1570	500	3240	10	1	4506250	233	-3.71	0.80	12	0.18	-1392.00	6432.00	18700	20240517	-72.35	5000	20241115	3.40	18700	-72.35	20240517	5000	3.40	20241115	18700	-72.35	20240517	5000	3.40	20241115	0.36	N	429270	500	22 억	41591	N	N	N	N
79	20241118	111209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5190	-50	5	-0.95	37661980	7195	57.25	5290	5330	5140	6810	3670	5240	5234.47	0.92	42	5480	5360	5180	5060	4880	5390	5090	23	1570	500	3240	10	1	4506250	234	-3.73	0.81	12	0.16	-1392.00	6432.00	18700	20240517	-72.25	5000	20241115	3.80	18700	-72.25	20240517	5000	3.80	20241115	18700	-72.25	20240517	5000	3.80	20241115	0.36	N	429270	500	22 억	41591	N	N	N	N
80	20241118	101157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5260	20	2	0.38	31206530	5963	47.45	5290	5330	5140	6810	3670	5240	5233.36	0.92	288	5480	5360	5180	5060	4880	5390	5090	23	1570	500	3240	10	1	4506250	237	-3.78	0.82	12	0.13	-1392.00	6432.00	18700	20240517	-71.87	5000	20241115	5.20	18700	-71.87	20240517	5000	5.20	20241115	18700	-71.87	20240517	5000	5.20	20241115	0.36	N	429270	500	22 억	41591	N	N	N	N
81	20241118	091156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5200	-40	5	-0.76	7865470	1501	11.94	5290	5290	5200	6810	3670	5240	5240.15	0.92	-242	5480	5360	5180	5060	4880	5390	5090	23	1570	500	3240	10	1	4506250	234	-3.74	0.81	12	0.03	-1392.00	6432.00	18700	20240517	-72.19	5000	20241115	4.00	18700	-72.19	20240517	5000	4.00	20241115	18700	-72.19	20240517	5000	4.00	20241115	0.36	N	429270	500	22 억	41591	N	N	N	N
82	20241115	161247	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5240	50	2	0.96	63727980	12453	115.94	5240	5300	5000	6740	3640	5190	5117.28	0.89	1388	5356	5272	5196	5112	5036	5235	5075	23	1550	500	3210	10	1	4506250	236	-3.76	0.81	12	0.28	-1392.00	6432.00	18700	20240517	-71.98	5000	20241115	4.80	18700	-71.98	20240517	5000	4.80	20241115	18700	-71.98	20240517	5000	4.80	20241115	0.36	N	429270	500	22 억	40232	N	N	N	N
83	20241115	151317	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5220	30	2	0.58	62621030	12241	113.97	5240	5300	5000	6740	3640	5190	5115.68	0.89	1433	5356	5272	5196	5112	5036	5235	5075	23	1550	500	3210	10	1	4506250	235	-3.75	0.81	12	0.27	-1392.00	6432.00	18700	20240517	-72.09	5000	20241115	4.40	18700	-72.09	20240517	5000	4.40	20241115	18700	-72.09	20240517	5000	4.40	20241115	0.36	N	429270	500	22 억	40232	N	N	N	N
84	20241115	141302	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5210	20	2	0.39	58707490	11491	106.98	5240	5240	5000	6740	3640	5190	5109.00	0.89	1239	5356	5272	5196	5112	5036	5235	5075	23	1550	500	3210	10	1	4506250	235	-3.74	0.81	12	0.26	-1392.00	6432.00	18700	20240517	-72.14	5000	20241115	4.20	18700	-72.14	20240517	5000	4.20	20241115	18700	-72.14	20240517	5000	4.20	20241115	0.36	N	429270	500	22 억	40232	N	N	N	N
85	20241115	131301	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5130	-60	5	-1.16	47810030	9388	87.40	5240	5240	5000	6740	3640	5190	5092.67	0.89	981	5356	5272	5196	5112	5036	5235	5075	23	1550	500	3210	10	1	4506250	231	-3.69	0.80	12	0.21	-1392.00	6432.00	18700	20240517	-72.57	5000	20241115	2.60	18700	-72.57	20240517	5000	2.60	20241115	18700	-72.57	20240517	5000	2.60	20241115	0.36	N	429270	500	22 억	40232	N	N	N	N
86	20241115	121302	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5100	-90	5	-1.73	36089960	7099	66.09	5240	5240	5000	6740	3640	5190	5083.81	0.89	-528	5356	5272	5196	5112	5036	5235	5075	23	1550	500	3210	10	1	4506250	230	-3.66	0.79	12	0.16	-1392.00	6432.00	18700	20240517	-72.73	5000	20241115	2.00	18700	-72.73	20240517	5000	2.00	20241115	18700	-72.73	20240517	5000	2.00	20241115	0.36	N	429270	500	22 억	40232	N	N	N	N
87	20241115	111233	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5150	-40	5	-0.77	24099310	4746	44.19	5240	5240	5000	6740	3640	5190	5077.82	0.89	-552	5356	5272	5196	5112	5036	5235	5075	23	1550	500	3210	10	1	4506250	232	-3.70	0.80	12	0.11	-1392.00	6432.00	18700	20240517	-72.46	5000	20241115	3.00	18700	-72.46	20240517	5000	3.00	20241115	18700	-72.46	20240517	5000	3.00	20241115	0.36	N	429270	500	22 억	40232	N	N	N	N
88	20241115	101232	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5030	-160	5	-3.08	15929290	3152	29.35	5240	5240	5000	6740	3640	5190	5053.71	0.89	-648	5356	5272	5196	5112	5036	5235	5075	23	1550	500	3210	10	1	4506250	227	-3.61	0.78	12	0.07	-1392.00	6432.00	18700	20240517	-73.10	5000	20241115	0.60	18700	-73.10	20240517	5000	0.60	20241115	18700	-73.10	20240517	5000	0.60	20241115	0.36	N	429270	500	22 억	40232	N	N	N	N
89	20241115	091145	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5090	-100	5	-1.93	1879590	365	3.40	5240	5240	5090	6740	3640	5190	5149.56	0.89	-98	5356	5272	5196	5112	5036	5235	5075	23	1550	500	3210	10	1	4506250	229	-3.66	0.79	12	0.01	-1392.00	6432.00	18700	20240517	-72.78	5090	20241115	0.00	18700	-72.78	20240517	5090	0.00	20241115	18700	-72.78	20240517	5090	0.00	20241115	0.36	N	429270	500	22 억	40232	N	N	N	N
90	20241114	161224	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5230	-20	5	-0.38	54223910	10440	25.38	5250	5280	5120	6820	3680	5250	5193.86	0.89	357	5850	5550	5360	5060	4870	5455	4965	23	1570	500	3250	10	1	4506250	236	-3.76	0.81	12	0.23	-1392.00	6432.00	18700	20240517	-72.03	5120	20241114	2.15	18700	-72.03	20240517	5120	2.15	20241114	18700	-72.03	20240517	5120	2.15	20241114	0.35	N	429270	500	22 억	39930	N	N	N	N
91	20241114	151232	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5170	-80	5	-1.52	52537220	10114	24.59	5250	5280	5120	6820	3680	5250	5194.50	0.89	419	5850	5550	5360	5060	4870	5455	4965	23	1570	500	3250	10	1	4506250	233	-3.71	0.80	12	0.22	-1392.00	6432.00	18700	20240517	-72.35	5120	20241114	0.98	18700	-72.35	20240517	5120	0.98	20241114	18700	-72.35	20240517	5120	0.98	20241114	0.35	N	429270	500	22 억	39930	N	N	N	N
92	20241114	141223	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5180	-70	5	-1.33	39821950	7646	18.59	5250	5280	5140	6820	3680	5250	5208.21	0.89	180	5850	5550	5360	5060	4870	5455	4965	23	1570	500	3250	10	1	4506250	233	-3.72	0.81	12	0.17	-1392.00	6432.00	18700	20240517	-72.30	5140	20241114	0.78	18700	-72.30	20240517	5140	0.78	20241114	18700	-72.30	20240517	5140	0.78	20241114	0.35	N	429270	500	22 억	39930	N	N	N	N
93	20241114	131224	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5200	-50	5	-0.95	33632660	6452	15.69	5250	5280	5140	6820	3680	5250	5212.75	0.89	241	5850	5550	5360	5060	4870	5455	4965	23	1570	500	3250	10	1	4506250	234	-3.74	0.81	12	0.14	-1392.00	6432.00	18700	20240517	-72.19	5140	20241114	1.17	18700	-72.19	20240517	5140	1.17	20241114	18700	-72.19	20240517	5140	1.17	20241114	0.35	N	429270	500	22 억	39930	N	N	N	N
94	20241114	121220	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5160	-90	5	-1.71	26058100	4995	12.14	5250	5280	5140	6820	3680	5250	5216.84	0.89	580	5850	5550	5360	5060	4870	5455	4965	23	1570	500	3250	10	1	4506250	233	-3.71	0.80	12	0.11	-1392.00	6432.00	18700	20240517	-72.41	5140	20241114	0.39	18700	-72.41	20240517	5140	0.39	20241114	18700	-72.41	20240517	5140	0.39	20241114	0.35	N	429270	500	22 억	39930	N	N	N	N
95	20241114	111222	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5170	-80	5	-1.52	16770790	3202	7.78	5250	5280	5170	6820	3680	5250	5237.60	0.89	527	5850	5550	5360	5060	4870	5455	4965	23	1570	500	3250	10	1	4506250	233	-3.71	0.80	12	0.07	-1392.00	6432.00	18700	20240517	-72.35	5170	20241114	0.00	18700	-72.35	20240517	5170	0.00	20241114	18700	-72.35	20240517	5170	0.00	20241114	0.35	N	429270	500	22 억	39930	N	N	N	N
96	20241114	101241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5240	-10	5	-0.19	2659520	507	1.23	5250	5250	5220	6820	3680	5250	5245.60	0.89	-70	5850	5550	5360	5060	4870	5455	4965	23	1570	500	3250	10	1	4506250	236	-3.76	0.81	12	0.01	-1392.00	6432.00	18700	20240517	-71.98	5170	20241113	1.35	18700	-71.98	20240517	5170	1.35	20241113	18700	-71.98	20240517	5170	1.35	20241113	0.35	N	429270	500	22 억	39930	N	N	N	N
97	20241114	091214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5250	0	3	0.00	0	0	0.00	0	0	0	6820	3680	5250	0.00	0.89	0	5850	5550	5360	5060	4870	5455	4965	23	1570	500	3250	10	1	4506250	237	-3.77	0.82	12	0.00	-1392.00	6432.00	18700	20240517	-71.93	5170	20241113	1.55	18700	-71.93	20240517	5170	1.55	20241113	18700	-71.93	20240517	5170	1.55	20241113	0.35	N	429270	500	22 억	39930	N	N	N	N
98	20241113	160832	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5250	-420	5	-7.41	219376740	41039	116.24	5600	5660	5170	7370	3970	5670	5345.63	0.75	6122	6170	5920	5750	5500	5330	5835	5415	23	1700	500	3510	10	1	4506250	237	-3.77	0.82	12	0.91	-1392.00	6432.00	18700	20240517	-71.93	5170	20241113	1.55	18700	-71.93	20240517	5170	1.55	20241113	18700	-71.93	20240517	5170	1.55	20241113	0.36	N	429270	500	22 억	33796	N	N	N	N
99	20241113	150910	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5280	-390	5	-6.88	207650200	38803	109.91	5600	5660	5170	7370	3970	5670	5351.40	0.75	7259	6170	5920	5750	5500	5330	5835	5415	23	1700	500	3510	10	1	4506250	238	-3.79	0.82	12	0.86	-1392.00	6432.00	18700	20240517	-71.76	5170	20241113	2.13	18700	-71.76	20240517	5170	2.13	20241113	18700	-71.76	20240517	5170	2.13	20241113	0.36	N	429270	500	22 억	33796	N	N	N	N
100	20241113	140906	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5190	-480	5	-8.47	191349990	35708	101.14	5600	5660	5170	7370	3970	5670	5358.74	0.75	7801	6170	5920	5750	5500	5330	5835	5415	23	1700	500	3510	10	1	4506250	234	-3.73	0.81	12	0.79	-1392.00	6432.00	18700	20240517	-72.25	5170	20241113	0.39	18700	-72.25	20240517	5170	0.39	20241113	18700	-72.25	20240517	5170	0.39	20241113	0.36	N	429270	500	22 억	33796	N	N	N	N
101	20241113	130910	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5390	-280	5	-4.94	117635900	21672	61.39	5600	5660	5300	7370	3970	5670	5428.01	0.75	4238	6170	5920	5750	5500	5330	5835	5415	23	1700	500	3510	10	1	4506250	243	-3.87	0.84	12	0.48	-1392.00	6432.00	18700	20240517	-71.18	5300	20241113	1.70	18700	-71.18	20240517	5300	1.70	20241113	18700	-71.18	20240517	5300	1.70	20241113	0.36	N	429270	500	22 억	33796	N	N	N	N
102	20241113	120858	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5450	-220	5	-3.88	71554080	13043	36.94	5600	5660	5310	7370	3970	5670	5486.01	0.75	1724	6170	5920	5750	5500	5330	5835	5415	23	1700	500	3510	10	1	4506250	246	-3.92	0.85	12	0.29	-1392.00	6432.00	18700	20240517	-70.86	5310	20241113	2.64	18700	-70.86	20240517	5310	2.64	20241113	18700	-70.86	20240517	5310	2.64	20241113	0.36	N	429270	500	22 억	33796	N	N	N	N
103	20241113	110854	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5480	-190	5	-3.35	48923180	8850	25.07	5600	5660	5470	7370	3970	5670	5528.04	0.75	763	6170	5920	5750	5500	5330	5835	5415	23	1700	500	3510	10	1	4506250	247	-3.94	0.85	12	0.20	-1392.00	6432.00	18700	20240517	-70.70	5470	20241113	0.18	18700	-70.70	20240517	5470	0.18	20241113	18700	-70.70	20240517	5470	0.18	20241113	0.36	N	429270	500	22 억	33796	N	N	N	N
104	20241113	100855	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5500	-170	5	-3.00	31442150	5667	16.05	5600	5660	5480	7370	3970	5670	5548.29	0.75	307	6170	5920	5750	5500	5330	5835	5415	23	1700	500	3510	10	1	4506250	248	-3.95	0.86	12	0.13	-1392.00	6432.00	18700	20240517	-70.59	5480	20241113	0.36	18700	-70.59	20240517	5480	0.36	20241113	18700	-70.59	20240517	5480	0.36	20241113	0.36	N	429270	500	22 억	33796	N	N	N	N
105	20241113	090844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5630	-40	5	-0.71	767630	137	0.39	5600	5630	5600	7370	3970	5670	5603.14	0.75	5	6170	5920	5750	5500	5330	5835	5415	23	1700	500	3510	10	1	4506250	254	-4.04	0.88	12	0.00	-1392.00	6432.00	18700	20240517	-69.89	5580	20241112	0.90	18700	-69.89	20240517	5580	0.90	20241112	18700	-69.89	20240517	5580	0.90	20241112	0.36	N	429270	500	22 억	33796	N	N	N	N
106	20241112	161138	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5670	-350	5	-5.81	202334520	35301	154.67	5940	6000	5580	7820	4220	6020	5731.70	0.80	-2159	6453	6236	6093	5876	5733	6165	5805	23	1800	500	3730	10	1	4506250	256	-4.07	0.88	12	0.78	-1392.00	6432.00	18700	20240517	-69.68	5580	20241112	1.61	18700	-69.68	20240517	5580	1.61	20241112	18700	-69.68	20240517	5580	1.61	20241112	0.36	N	429270	500	22 억	35955	N	N	N	N
107	20241112	151153	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5620	-400	5	-6.64	200126140	34910	152.95	5940	6000	5580	7820	4220	6020	5732.63	0.80	-2149	6453	6236	6093	5876	5733	6165	5805	23	1800	500	3730	10	1	4506250	253	-4.04	0.87	12	0.77	-1392.00	6432.00	18700	20240517	-69.95	5580	20241112	0.72	18700	-69.95	20240517	5580	0.72	20241112	18700	-69.95	20240517	5580	0.72	20241112	0.36	N	429270	500	22 억	35955	N	N	N	N
108	20241112	141154	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5680	-340	5	-5.65	176902640	30773	134.83	5940	6000	5600	7820	4220	6020	5748.63	0.80	-2132	6453	6236	6093	5876	5733	6165	5805	23	1800	500	3730	10	1	4506250	256	-4.08	0.88	12	0.68	-1392.00	6432.00	18700	20240517	-69.63	5600	20241112	1.43	18700	-69.63	20240517	5600	1.43	20241112	18700	-69.63	20240517	5600	1.43	20241112	0.36	N	429270	500	22 억	35955	N	N	N	N
109	20241112	131202	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5660	-360	5	-5.98	145741140	25236	110.57	5940	6000	5600	7820	4220	6020	5775.13	0.80	-1966	6453	6236	6093	5876	5733	6165	5805	23	1800	500	3730	10	1	4506250	255	-4.07	0.88	12	0.56	-1392.00	6432.00	18700	20240517	-69.73	5600	20241112	1.07	18700	-69.73	20240517	5600	1.07	20241112	18700	-69.73	20240517	5600	1.07	20241112	0.36	N	429270	500	22 억	35955	N	N	N	N
110	20241112	121151	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5730	-290	5	-4.82	109392380	18831	82.51	5940	6000	5710	7820	4220	6020	5809.16	0.80	-1114	6453	6236	6093	5876	5733	6165	5805	23	1800	500	3730	10	1	4506250	258	-4.12	0.89	12	0.42	-1392.00	6432.00	18700	20240517	-69.36	5710	20241112	0.35	18700	-69.36	20240517	5710	0.35	20241112	18700	-69.36	20240517	5710	0.35	20241112	0.36	N	429270	500	22 억	35955	N	N	N	N
111	20241112	111145	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5810	-210	5	-3.49	84927370	14562	63.80	5940	6000	5780	7820	4220	6020	5832.12	0.80	-1156	6453	6236	6093	5876	5733	6165	5805	23	1800	500	3730	10	1	4506250	262	-4.17	0.90	12	0.32	-1392.00	6432.00	18700	20240517	-68.93	5780	20241112	0.52	18700	-68.93	20240517	5780	0.52	20241112	18700	-68.93	20240517	5780	0.52	20241112	0.36	N	429270	500	22 억	35955	N	N	N	N
112	20241112	101145	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5800	-220	5	-3.65	74836480	12822	56.18	5940	6000	5780	7820	4220	6020	5836.57	0.80	-1141	6453	6236	6093	5876	5733	6165	5805	23	1800	500	3730	10	1	4506250	261	-4.17	0.90	12	0.28	-1392.00	6432.00	18700	20240517	-68.98	5780	20241112	0.35	18700	-68.98	20240517	5780	0.35	20241112	18700	-68.98	20240517	5780	0.35	20241112	0.36	N	429270	500	22 억	35955	N	N	N	N
113	20241112	091145	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5960	-60	5	-1.00	8444550	1415	6.20	5940	6000	5940	7820	4220	6020	5967.88	0.80	-929	6453	6236	6093	5876	5733	6165	5805	23	1800	500	3730	10	1	4506250	269	-4.28	0.93	12	0.03	-1392.00	6432.00	18700	20240517	-68.13	5940	20241112	0.34	18700	-68.13	20240517	5940	0.34	20241112	18700	-68.13	20240517	5940	0.34	20241112	0.36	N	429270	500	22 억	35955	N	N	N	N
114	20241111	161134	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6020	-290	5	-4.60	137548970	22813	190.70	6300	6310	5950	8200	4420	6310	6029.41	0.86	-2762	6803	6556	6353	6106	5903	6680	6230	23	1890	500	3910	10	1	4506250	271	-4.32	0.94	12	0.51	-1392.00	6432.00	18700	20240517	-67.81	5950	20241111	1.18	18700	-67.81	20240517	5950	1.18	20241111	18700	-67.81	20240517	5950	1.18	20241111	0.36	N	429270	500	22 억	38709	N	N	N	N
115	20241111	151209	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6020	-290	5	-4.60	133882790	22204	185.61	6300	6310	5950	8200	4420	6310	6029.67	0.86	-2575	6803	6556	6353	6106	5903	6680	6230	23	1890	500	3910	10	1	4506250	271	-4.32	0.94	12	0.49	-1392.00	6432.00	18700	20240517	-67.81	5950	20241111	1.18	18700	-67.81	20240517	5950	1.18	20241111	18700	-67.81	20240517	5950	1.18	20241111	0.36	N	429270	500	22 억	38709	N	N	N	N
116	20241111	141153	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6000	-310	5	-4.91	123413080	20459	171.02	6300	6310	5950	8200	4420	6310	6032.21	0.86	-2510	6803	6556	6353	6106	5903	6680	6230	23	1890	500	3910	10	1	4506250	270	-4.31	0.93	12	0.45	-1392.00	6432.00	18700	20240517	-67.91	5950	20241111	0.84	18700	-67.91	20240517	5950	0.84	20241111	18700	-67.91	20240517	5950	0.84	20241111	0.36	N	429270	500	22 억	38709	N	N	N	N
117	20241111	131152	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6000	-310	5	-4.91	114968920	19049	159.23	6300	6310	5950	8200	4420	6310	6035.43	0.86	-2193	6803	6556	6353	6106	5903	6680	6230	23	1890	500	3910	10	1	4506250	270	-4.31	0.93	12	0.42	-1392.00	6432.00	18700	20240517	-67.91	5950	20241111	0.84	18700	-67.91	20240517	5950	0.84	20241111	18700	-67.91	20240517	5950	0.84	20241111	0.36	N	429270	500	22 억	38709	N	N	N	N
118	20241111	121146	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6030	-280	5	-4.44	95692540	15825	132.28	6300	6310	5950	8200	4420	6310	6046.92	0.86	-2188	6803	6556	6353	6106	5903	6680	6230	23	1890	500	3910	10	1	4506250	272	-4.33	0.94	12	0.35	-1392.00	6432.00	18700	20240517	-67.75	5950	20241111	1.34	18700	-67.75	20240517	5950	1.34	20241111	18700	-67.75	20240517	5950	1.34	20241111	0.36	N	429270	500	22 억	38709	N	N	N	N
119	20241111	111143	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6040	-270	5	-4.28	89236320	14754	123.33	6300	6310	5950	8200	4420	6310	6048.28	0.86	-2133	6803	6556	6353	6106	5903	6680	6230	23	1890	500	3910	10	1	4506250	272	-4.34	0.94	12	0.33	-1392.00	6432.00	18700	20240517	-67.70	5950	20241111	1.51	18700	-67.70	20240517	5950	1.51	20241111	18700	-67.70	20240517	5950	1.51	20241111	0.36	N	429270	500	22 억	38709	N	N	N	N
120	20241111	101136	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6000	-310	5	-4.91	70151050	11580	96.80	6300	6310	5950	8200	4420	6310	6057.95	0.86	-1642	6803	6556	6353	6106	5903	6680	6230	23	1890	500	3910	10	1	4506250	270	-4.31	0.93	12	0.26	-1392.00	6432.00	18700	20240517	-67.91	5950	20241111	0.84	18700	-67.91	20240517	5950	0.84	20241111	18700	-67.91	20240517	5950	0.84	20241111	0.36	N	429270	500	22 억	38709	N	N	N	N
121	20241111	091133	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6150	-160	5	-2.54	6729850	1081	9.04	6300	6310	6150	8200	4420	6310	6225.58	0.86	-815	6803	6556	6353	6106	5903	6680	6230	23	1890	500	3910	10	1	4506250	277	-4.42	0.96	12	0.02	-1392.00	6432.00	18700	20240517	-67.11	6150	20241111	0.00	18700	-67.11	20240517	6150	0.00	20241111	18700	-67.11	20240517	6150	0.00	20241111	0.36	N	429270	500	22 억	38709	N	N	N	N
122	20241108	161125	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6310	-30	5	-0.47	75694930	11943	138.39	6280	6600	6150	8240	4440	6340	6338.02	0.80	2495	6480	6410	6330	6260	6180	6370	6220	23	1900	500	3930	10	1	4506250	284	-4.53	0.98	12	0.27	-1392.00	6432.00	18700	20240517	-66.26	6150	20241108	2.60	18700	-66.26	20240517	6150	2.60	20241108	18700	-66.26	20240517	6150	2.60	20241108	0.36	N	429270	500	22 억	36214	N	N	N	N
123	20241108	151138	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6280	-60	5	-0.95	72160430	11382	131.89	6280	6600	6150	8240	4440	6340	6339.87	0.80	2726	6480	6410	6330	6260	6180	6370	6220	23	1900	500	3930	10	1	4506250	283	-4.51	0.98	12	0.25	-1392.00	6432.00	18700	20240517	-66.42	6150	20241108	2.11	18700	-66.42	20240517	6150	2.11	20241108	18700	-66.42	20240517	6150	2.11	20241108	0.36	N	429270	500	22 억	36214	N	N	N	N
124	20241108	141135	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6300	-40	5	-0.63	62912980	9907	114.80	6280	6600	6150	8240	4440	6340	6350.36	0.80	2477	6480	6410	6330	6260	6180	6370	6220	23	1900	500	3930	10	1	4506250	284	-4.53	0.98	12	0.22	-1392.00	6432.00	18700	20240517	-66.31	6150	20241108	2.44	18700	-66.31	20240517	6150	2.44	20241108	18700	-66.31	20240517	6150	2.44	20241108	0.36	N	429270	500	22 억	36214	N	N	N	N
125	20241108	131137	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6290	-50	5	-0.79	59948960	9437	109.35	6280	6600	6150	8240	4440	6340	6352.54	0.80	2486	6480	6410	6330	6260	6180	6370	6220	23	1900	500	3930	10	1	4506250	283	-4.52	0.98	12	0.21	-1392.00	6432.00	18700	20240517	-66.36	6150	20241108	2.28	18700	-66.36	20240517	6150	2.28	20241108	18700	-66.36	20240517	6150	2.28	20241108	0.36	N	429270	500	22 억	36214	N	N	N	N
126	20241108	121135	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6350	10	2	0.16	56695920	8922	103.38	6280	6600	6150	8240	4440	6340	6354.62	0.80	2220	6480	6410	6330	6260	6180	6370	6220	23	1900	500	3930	10	1	4506250	286	-4.56	0.99	12	0.20	-1392.00	6432.00	18700	20240517	-66.04	6150	20241108	3.25	18700	-66.04	20240517	6150	3.25	20241108	18700	-66.04	20240517	6150	3.25	20241108	0.36	N	429270	500	22 억	36214	N	N	N	N
127	20241108	111136	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6320	-20	5	-0.32	55531490	8738	101.25	6280	6600	6150	8240	4440	6340	6355.17	0.80	2206	6480	6410	6330	6260	6180	6370	6220	23	1900	500	3930	10	1	4506250	285	-4.54	0.98	12	0.19	-1392.00	6432.00	18700	20240517	-66.20	6150	20241108	2.76	18700	-66.20	20240517	6150	2.76	20241108	18700	-66.20	20240517	6150	2.76	20241108	0.36	N	429270	500	22 억	36214	N	N	N	N
128	20241108	101145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6420	80	2	1.26	20309100	3206	37.15	6280	6430	6250	8240	4440	6340	6334.72	0.80	1271	6480	6410	6330	6260	6180	6370	6220	23	1900	500	3930	10	1	4506250	289	-4.61	1.00	12	0.07	-1392.00	6432.00	18700	20240517	-65.67	6240	20241104	2.88	18700	-65.67	20240517	6240	2.88	20241104	18700	-65.67	20240517	6240	2.88	20241104	0.36	N	429270	500	22 억	36214	N	N	N	N
129	20241108	091132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6340	0	3	0.00	6882220	1096	12.70	6280	6340	6250	8240	4440	6340	6279.40	0.80	379	6480	6410	6330	6260	6180	6370	6220	23	1900	500	3930	10	1	4506250	286	-4.55	0.99	12	0.02	-1392.00	6432.00	18700	20240517	-66.10	6240	20241104	1.60	18700	-66.10	20240517	6240	1.60	20241104	18700	-66.10	20240517	6240	1.60	20241104	0.36	N	429270	500	22 억	36214	N	N	N	N
130	20241107	161128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6340	-60	5	-0.94	54087710	8577	59.13	6400	6400	6250	8320	4480	6400	6306.12	0.82	-681	6706	6552	6436	6282	6166	6495	6225	23	1920	500	3960	10	1	4506250	286	-4.55	0.99	12	0.19	-1392.00	6432.00	18700	20240517	-66.10	6240	20241104	1.60	18700	-66.10	20240517	6240	1.60	20241104	18700	-66.10	20240517	6240	1.60	20241104	0.35	N	429270	500	22 억	36886	N	N	N	N
131	20241107	151133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6280	-120	5	-1.88	50145590	7950	54.80	6400	6400	6250	8320	4480	6400	6307.62	0.82	-652	6706	6552	6436	6282	6166	6495	6225	23	1920	500	3960	10	1	4506250	283	-4.51	0.98	12	0.18	-1392.00	6432.00	18700	20240517	-66.42	6240	20241104	0.64	18700	-66.42	20240517	6240	0.64	20241104	18700	-66.42	20240517	6240	0.64	20241104	0.35	N	429270	500	22 억	36886	N	N	N	N
132	20241107	141137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6280	-120	5	-1.88	40500400	6413	44.21	6400	6400	6250	8320	4480	6400	6315.36	0.82	-665	6706	6552	6436	6282	6166	6495	6225	23	1920	500	3960	10	1	4506250	283	-4.51	0.98	12	0.14	-1392.00	6432.00	18700	20240517	-66.42	6240	20241104	0.64	18700	-66.42	20240517	6240	0.64	20241104	18700	-66.42	20240517	6240	0.64	20241104	0.35	N	429270	500	22 억	36886	N	N	N	N
133	20241107	131137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6340	-60	5	-0.94	28566950	4518	31.15	6400	6400	6250	8320	4480	6400	6322.92	0.82	-622	6706	6552	6436	6282	6166	6495	6225	23	1920	500	3960	10	1	4506250	286	-4.55	0.99	12	0.10	-1392.00	6432.00	18700	20240517	-66.10	6240	20241104	1.60	18700	-66.10	20240517	6240	1.60	20241104	18700	-66.10	20240517	6240	1.60	20241104	0.35	N	429270	500	22 억	36886	N	N	N	N
134	20241107	121131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6370	-30	5	-0.47	25827500	4086	28.17	6400	6400	6250	8320	4480	6400	6320.97	0.82	-703	6706	6552	6436	6282	6166	6495	6225	23	1920	500	3960	10	1	4506250	287	-4.58	0.99	12	0.09	-1392.00	6432.00	18700	20240517	-65.94	6240	20241104	2.08	18700	-65.94	20240517	6240	2.08	20241104	18700	-65.94	20240517	6240	2.08	20241104	0.35	N	429270	500	22 억	36886	N	N	N	N
135	20241107	111127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6320	-80	5	-1.25	24372560	3857	26.59	6400	6400	6250	8320	4480	6400	6319.05	0.82	-730	6706	6552	6436	6282	6166	6495	6225	23	1920	500	3960	10	1	4506250	285	-4.54	0.98	12	0.09	-1392.00	6432.00	18700	20240517	-66.20	6240	20241104	1.28	18700	-66.20	20240517	6240	1.28	20241104	18700	-66.20	20240517	6240	1.28	20241104	0.35	N	429270	500	22 억	36886	N	N	N	N
136	20241107	101129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6330	-70	5	-1.09	13796610	2185	15.06	6400	6400	6250	8320	4480	6400	6314.24	0.82	-593	6706	6552	6436	6282	6166	6495	6225	23	1920	500	3960	10	1	4506250	285	-4.55	0.98	12	0.05	-1392.00	6432.00	18700	20240517	-66.15	6240	20241104	1.44	18700	-66.15	20240517	6240	1.44	20241104	18700	-66.15	20240517	6240	1.44	20241104	0.35	N	429270	500	22 억	36886	N	N	N	N
137	20241107	091132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6390	-10	5	-0.16	1234100	194	1.34	6400	6400	6350	8320	4480	6400	6361.34	0.82	54	6706	6552	6436	6282	6166	6495	6225	23	1920	500	3960	10	1	4506250	288	-4.59	0.99	12	0.00	-1392.00	6432.00	18700	20240517	-65.83	6240	20241104	2.40	18700	-65.83	20240517	6240	2.40	20241104	18700	-65.83	20240517	6240	2.40	20241104	0.35	N	429270	500	22 억	36886	N	N	N	N
138	20241106	161141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6400	-190	5	-2.88	93319250	14499	86.64	6590	6590	6320	8560	4620	6590	6436.25	0.87	-2382	7030	6810	6600	6380	6170	6920	6490	23	1970	500	4080	10	1	4506250	288	-4.60	1.00	12	0.32	-1392.00	6432.00	18700	20240517	-65.78	6240	20241104	2.56	18700	-65.78	20240517	6240	2.56	20241104	18700	-65.78	20240517	6240	2.56	20241104	0.34	N	429270	500	22 억	39268	N	N	N	N
139	20241106	151215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6400	-190	5	-2.88	79127710	12279	73.38	6590	6590	6320	8560	4620	6590	6444.15	0.87	-817	7030	6810	6600	6380	6170	6920	6490	23	1970	500	4080	10	1	4506250	288	-4.60	1.00	12	0.27	-1392.00	6432.00	18700	20240517	-65.78	6240	20241104	2.56	18700	-65.78	20240517	6240	2.56	20241104	18700	-65.78	20240517	6240	2.56	20241104	0.34	N	429270	500	22 억	39268	N	N	N	N
140	20241106	141204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6350	-240	5	-3.64	70145290	10877	65.00	6590	6590	6320	8560	4620	6590	6448.96	0.87	-786	7030	6810	6600	6380	6170	6920	6490	23	1970	500	4080	10	1	4506250	286	-4.56	0.99	12	0.24	-1392.00	6432.00	18700	20240517	-66.04	6240	20241104	1.76	18700	-66.04	20240517	6240	1.76	20241104	18700	-66.04	20240517	6240	1.76	20241104	0.34	N	429270	500	22 억	39268	N	N	N	N
141	20241106	131213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6340	-250	5	-3.79	59654910	9231	55.16	6590	6590	6340	8560	4620	6590	6462.45	0.87	-788	7030	6810	6600	6380	6170	6920	6490	23	1970	500	4080	10	1	4506250	286	-4.55	0.99	12	0.20	-1392.00	6432.00	18700	20240517	-66.10	6240	20241104	1.60	18700	-66.10	20240517	6240	1.60	20241104	18700	-66.10	20240517	6240	1.60	20241104	0.34	N	429270	500	22 억	39268	N	N	N	N
142	20241106	121138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6460	-130	5	-1.97	40303530	6200	37.05	6590	6590	6420	8560	4620	6590	6500.57	0.87	-125	7030	6810	6600	6380	6170	6920	6490	23	1970	500	4080	10	1	4506250	291	-4.64	1.00	12	0.14	-1392.00	6432.00	18700	20240517	-65.45	6240	20241104	3.53	18700	-65.45	20240517	6240	3.53	20241104	18700	-65.45	20240517	6240	3.53	20241104	0.34	N	429270	500	22 억	39268	N	N	N	N
143	20241106	111143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6500	-90	5	-1.37	33580500	5159	30.83	6590	6590	6420	8560	4620	6590	6509.11	0.87	-35	7030	6810	6600	6380	6170	6920	6490	23	1970	500	4080	10	1	4506250	293	-4.67	1.01	12	0.11	-1392.00	6432.00	18700	20240517	-65.24	6240	20241104	4.17	18700	-65.24	20240517	6240	4.17	20241104	18700	-65.24	20240517	6240	4.17	20241104	0.34	N	429270	500	22 억	39268	N	N	N	N
144	20241106	101148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6500	-90	5	-1.37	27391890	4204	25.12	6590	6590	6450	8560	4620	6590	6515.67	0.87	-107	7030	6810	6600	6380	6170	6920	6490	23	1970	500	4080	10	1	4506250	293	-4.67	1.01	12	0.09	-1392.00	6432.00	18700	20240517	-65.24	6240	20241104	4.17	18700	-65.24	20240517	6240	4.17	20241104	18700	-65.24	20240517	6240	4.17	20241104	0.34	N	429270	500	22 억	39268	N	N	N	N
145	20241106	091141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6550	-40	5	-0.61	4759880	724	4.33	6590	6590	6550	8560	4620	6590	6574.42	0.87	-341	7030	6810	6600	6380	6170	6920	6490	23	1970	500	4080	10	1	4506250	295	-4.71	1.02	12	0.02	-1392.00	6432.00	18700	20240517	-64.97	6240	20241104	4.97	18700	-64.97	20240517	6240	4.97	20241104	18700	-64.97	20240517	6240	4.97	20241104	0.34	N	429270	500	22 억	39268	N	N	N	N
146	20241105	161106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6590	200	2	3.13	108137970	16326	103.45	6390	6820	6390	8300	4480	6390	6623.67	0.89	-1047	6810	6600	6420	6210	6030	6705	6315	23	1910	500	3960	10	1	4506250	297	-4.73	1.02	12	0.36	-1392.00	6432.00	18700	20240517	-64.76	6240	20241104	5.61	18700	-64.76	20240517	6240	5.61	20241104	18700	-64.76	20240517	6240	5.61	20241104	0.34	N	429270	500	22 억	40315	N	N	N	N
147	20241105	151132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6550	160	2	2.50	106999170	16153	102.35	6390	6820	6390	8300	4480	6390	6624.11	0.89	-960	6810	6600	6420	6210	6030	6705	6315	23	1910	500	3960	10	1	4506250	295	-4.71	1.02	12	0.36	-1392.00	6432.00	18700	20240517	-64.97	6240	20241104	4.97	18700	-64.97	20240517	6240	4.97	20241104	18700	-64.97	20240517	6240	4.97	20241104	0.34	N	429270	500	22 억	40315	N	N	N	N
148	20241105	141125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6570	180	2	2.82	99525720	15006	95.08	6390	6820	6390	8300	4480	6390	6632.40	0.89	-1160	6810	6600	6420	6210	6030	6705	6315	23	1910	500	3960	10	1	4506250	296	-4.72	1.02	12	0.33	-1392.00	6432.00	18700	20240517	-64.87	6240	20241104	5.29	18700	-64.87	20240517	6240	5.29	20241104	18700	-64.87	20240517	6240	5.29	20241104	0.34	N	429270	500	22 억	40315	N	N	N	N
149	20241105	131134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6590	200	2	3.13	98322770	14823	93.92	6390	6820	6390	8300	4480	6390	6633.12	0.89	-1256	6810	6600	6420	6210	6030	6705	6315	23	1910	500	3960	10	1	4506250	297	-4.73	1.02	12	0.33	-1392.00	6432.00	18700	20240517	-64.76	6240	20241104	5.61	18700	-64.76	20240517	6240	5.61	20241104	18700	-64.76	20240517	6240	5.61	20241104	0.34	N	429270	500	22 억	40315	N	N	N	N
150	20241105	121122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6570	180	2	2.82	97210500	14654	92.85	6390	6820	6390	8300	4480	6390	6633.72	0.89	-1325	6810	6600	6420	6210	6030	6705	6315	23	1910	500	3960	10	1	4506250	296	-4.72	1.02	12	0.33	-1392.00	6432.00	18700	20240517	-64.87	6240	20241104	5.29	18700	-64.87	20240517	6240	5.29	20241104	18700	-64.87	20240517	6240	5.29	20241104	0.34	N	429270	500	22 억	40315	N	N	N	N
151	20241105	111108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6630	240	2	3.76	94200650	14198	89.96	6390	6820	6390	8300	4480	6390	6634.78	0.89	-1341	6810	6600	6420	6210	6030	6705	6315	23	1910	500	3960	10	1	4506250	299	-4.76	1.03	12	0.32	-1392.00	6432.00	18700	20240517	-64.55	6240	20241104	6.25	18700	-64.55	20240517	6240	6.25	20241104	18700	-64.55	20240517	6240	6.25	20241104	0.34	N	429270	500	22 억	40315	N	N	N	N
152	20241105	101119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6660	270	2	4.23	47488720	7254	45.96	6390	6810	6390	8300	4480	6390	6546.56	0.89	-49	6810	6600	6420	6210	6030	6705	6315	23	1910	500	3960	10	1	4506250	300	-4.78	1.04	12	0.16	-1392.00	6432.00	18700	20240517	-64.39	6240	20241104	6.73	18700	-64.39	20240517	6240	6.73	20241104	18700	-64.39	20240517	6240	6.73	20241104	0.34	N	429270	500	22 억	40315	N	N	N	N
153	20241105	091114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6410	20	2	0.31	8461570	1323	8.38	6390	6460	6390	8300	4480	6390	6395.74	0.89	193	6810	6600	6420	6210	6030	6705	6315	23	1910	500	3960	10	1	4506250	289	-4.60	1.00	12	0.03	-1392.00	6432.00	18700	20240517	-65.72	6240	20241104	2.72	18700	-65.72	20240517	6240	2.72	20241104	18700	-65.72	20240517	6240	2.72	20241104	0.34	N	429270	500	22 억	40315	N	N	N	N
154	20241104	161105	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6390	10	2	0.16	100101750	15735	186.15	6380	6630	6240	8290	4470	6380	6361.72	0.84	2345	6566	6472	6416	6322	6266	6445	6295	23	1910	500	3950	10	1	4506250	288	-4.59	0.99	12	0.35	-1392.00	6432.00	18700	20240517	-65.83	6240	20241104	2.40	18700	-65.83	20240517	6240	2.40	20241104	18700	-65.83	20240517	6240	2.40	20241104	0.34	N	429270	500	22 억	37970	N	N	N	N
155	20241104	151125	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6380	0	3	0.00	96309530	15141	179.12	6380	6630	6240	8290	4470	6380	6360.84	0.84	2286	6566	6472	6416	6322	6266	6445	6295	23	1910	500	3950	10	1	4506250	287	-4.58	0.99	12	0.34	-1392.00	6432.00	18700	20240517	-65.88	6240	20241104	2.24	18700	-65.88	20240517	6240	2.24	20241104	18700	-65.88	20240517	6240	2.24	20241104	0.34	N	429270	500	22 억	37970	N	N	N	N
156	20241104	141107	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6360	-20	5	-0.31	84731070	13325	157.64	6380	6630	6240	8290	4470	6380	6358.80	0.84	2073	6566	6472	6416	6322	6266	6445	6295	23	1910	500	3950	10	1	4506250	287	-4.57	0.99	12	0.30	-1392.00	6432.00	18700	20240517	-65.99	6240	20241104	1.92	18700	-65.99	20240517	6240	1.92	20241104	18700	-65.99	20240517	6240	1.92	20241104	0.34	N	429270	500	22 억	37970	N	N	N	N
157	20241104	131028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6390	10	2	0.16	39611820	6162	72.90	6380	6630	6320	8290	4470	6380	6428.40	0.84	682	6566	6472	6416	6322	6266	6445	6295	23	1910	500	3950	10	1	4506250	288	-4.59	0.99	12	0.14	-1392.00	6432.00	18700	20240517	-65.83	6300	20241031	1.43	18700	-65.83	20240517	6300	1.43	20241031	18700	-65.83	20240517	6300	1.43	20241031	0.34	N	429270	500	22 억	37970	N	N	N	N
158	20241104	121051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6340	-40	5	-0.63	33612380	5220	61.75	6380	6630	6320	8290	4470	6380	6439.15	0.84	560	6566	6472	6416	6322	6266	6445	6295	23	1910	500	3950	10	1	4506250	286	-4.55	0.99	12	0.12	-1392.00	6432.00	18700	20240517	-66.10	6300	20241031	0.63	18700	-66.10	20240517	6300	0.63	20241031	18700	-66.10	20240517	6300	0.63	20241031	0.34	N	429270	500	22 억	37970	N	N	N	N
159	20241104	111043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6440	60	2	0.94	21883340	3382	40.01	6380	6630	6320	8290	4470	6380	6470.53	0.84	507	6566	6472	6416	6322	6266	6445	6295	23	1910	500	3950	10	1	4506250	290	-4.63	1.00	12	0.08	-1392.00	6432.00	18700	20240517	-65.56	6300	20241031	2.22	18700	-65.56	20240517	6300	2.22	20241031	18700	-65.56	20240517	6300	2.22	20241031	0.34	N	429270	500	22 억	37970	N	N	N	N
160	20241104	101032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6440	60	2	0.94	15054200	2317	27.41	6380	6630	6320	8290	4470	6380	6497.28	0.84	255	6566	6472	6416	6322	6266	6445	6295	23	1910	500	3950	10	1	4506250	290	-4.63	1.00	12	0.05	-1392.00	6432.00	18700	20240517	-65.56	6300	20241031	2.22	18700	-65.56	20240517	6300	2.22	20241031	18700	-65.56	20240517	6300	2.22	20241031	0.34	N	429270	500	22 억	37970	N	N	N	N
161	20241104	091052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6630	250	2	3.92	7630940	1167	13.81	6380	6630	6320	8290	4470	6380	6538.94	0.84	9	6566	6472	6416	6322	6266	6445	6295	23	1910	500	3950	10	1	4506250	299	-4.76	1.03	12	0.03	-1392.00	6432.00	18700	20240517	-64.55	6300	20241031	5.24	18700	-64.55	20240517	6300	5.24	20241031	18700	-64.55	20240517	6300	5.24	20241031	0.34	N	429270	500	22 억	37970	N	N	N	N
162	20241101	161010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6380	-160	5	-2.45	54103640	8453	58.10	6510	6510	6360	8500	4580	6540	6400.57	0.86	-657	6766	6652	6476	6362	6186	6685	6395	23	1960	500	4050	10	1	4506250	287	-4.58	0.99	12	0.19	-1392.00	6432.00	18700	20240517	-65.88	6300	20241031	1.27	18700	-65.88	20240517	6300	1.27	20241031	18700	-65.88	20240517	6300	1.27	20241031	0.34	N	429270	500	22 억	38621	N	N	N	N
163	20241101	151032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6390	-150	5	-2.29	51908590	8109	55.73	6510	6510	6360	8500	4580	6540	6401.36	0.86	-496	6766	6652	6476	6362	6186	6685	6395	23	1960	500	4050	10	1	4506250	288	-4.59	0.99	12	0.18	-1392.00	6432.00	18700	20240517	-65.83	6300	20241031	1.43	18700	-65.83	20240517	6300	1.43	20241031	18700	-65.83	20240517	6300	1.43	20241031	0.34	N	429270	500	22 억	38621	N	N	N	N
164	20241101	140944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6370	-170	5	-2.60	48361640	7553	51.91	6510	6510	6360	8500	4580	6540	6402.97	0.86	-170	6766	6652	6476	6362	6186	6685	6395	23	1960	500	4050	10	1	4506250	287	-4.58	0.99	12	0.17	-1392.00	6432.00	18700	20240517	-65.94	6300	20241031	1.11	18700	-65.94	20240517	6300	1.11	20241031	18700	-65.94	20240517	6300	1.11	20241031	0.34	N	429270	500	22 억	38621	N	N	N	N
165	20241101	131213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6400	-140	5	-2.14	34661300	5405	37.15	6510	6510	6380	8500	4580	6540	6412.82	0.86	-253	6766	6652	6476	6362	6186	6685	6395	23	1960	500	4050	10	1	4506250	288	-4.60	1.00	12	0.12	-1392.00	6432.00	18700	20240517	-65.78	6300	20241031	1.59	18700	-65.78	20240517	6300	1.59	20241031	18700	-65.78	20240517	6300	1.59	20241031	0.34	N	429270	500	22 억	38621	N	N	N	N
166	20241101	121212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6380	-160	5	-2.45	34007870	5303	36.45	6510	6510	6380	8500	4580	6540	6412.95	0.86	-214	6766	6652	6476	6362	6186	6685	6395	23	1960	500	4050	10	1	4506250	287	-4.58	0.99	12	0.12	-1392.00	6432.00	18700	20240517	-65.88	6300	20241031	1.27	18700	-65.88	20240517	6300	1.27	20241031	18700	-65.88	20240517	6300	1.27	20241031	0.34	N	429270	500	22 억	38621	N	N	N	N
167	20241101	111209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6430	-110	5	-1.68	18106670	2816	19.35	6510	6510	6390	8500	4580	6540	6429.93	0.86	-767	6766	6652	6476	6362	6186	6685	6395	23	1960	500	4050	10	1	4506250	290	-4.62	1.00	12	0.06	-1392.00	6432.00	18700	20240517	-65.61	6300	20241031	2.06	18700	-65.61	20240517	6300	2.06	20241031	18700	-65.61	20240517	6300	2.06	20241031	0.34	N	429270	500	22 억	38621	N	N	N	N
168	20241101	101211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6410	-130	5	-1.99	11181690	1738	11.95	6510	6510	6390	8500	4580	6540	6433.65	0.86	-701	6766	6652	6476	6362	6186	6685	6395	23	1960	500	4050	10	1	4506250	289	-4.60	1.00	12	0.04	-1392.00	6432.00	18700	20240517	-65.72	6300	20241031	1.75	18700	-65.72	20240517	6300	1.75	20241031	18700	-65.72	20240517	6300	1.75	20241031	0.34	N	429270	500	22 억	38621	N	N	N	N
169	20241101	091206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6490	-50	5	-0.76	2752100	424	2.91	6510	6510	6450	8500	4580	6540	6490.80	0.86	-184	6766	6652	6476	6362	6186	6685	6395	23	1960	500	4050	10	1	4506250	292	-4.66	1.01	12	0.01	-1392.00	6432.00	18700	20240517	-65.29	6300	20241031	3.02	18700	-65.29	20240517	6300	3.02	20241031	18700	-65.29	20240517	6300	3.02	20241031	0.34	N	429270	500	22 억	38621	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History