KissMeData/036010/price/prices-20241101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	160449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4500	-115	5	-2.49	143544935	31877	349.64	4600	4630	4450	5990	3235	4615	4503.09	14.68	-7664	4745	4680	4615	4550	4485	4647	4517	69	1375	500	3230	5	1	13292934	598	-25.14	0.53	12	0.24	-179.00	8521.00	16530	20231128	-72.78	4145	20241115	8.56	15220	-70.43	20240102	4145	8.56	20241115	16400	-72.56	20231129	4145	8.56	20241115	4.23	N	036010	500	68 억	1951907	N	N	N	N
3	20241129	150457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4470	-145	5	-3.14	139008890	30867	338.57	4600	4630	4450	5990	3235	4615	4503.48	14.68	-7428	4745	4680	4615	4550	4485	4647	4517	69	1375	500	3230	5	1	13292934	594	-24.97	0.52	12	0.23	-179.00	8521.00	16530	20231128	-72.96	4145	20241115	7.84	15220	-70.63	20240102	4145	7.84	20241115	16400	-72.74	20231129	4145	7.84	20241115	4.23	N	036010	500	68 억	1951907	N	N	N	N
4	20241129	140455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4510	-105	5	-2.28	127872350	28381	311.30	4600	4630	4450	5990	3235	4615	4505.56	14.68	-6561	4745	4680	4615	4550	4485	4647	4517	69	1375	500	3230	5	1	13292934	600	-25.20	0.53	12	0.21	-179.00	8521.00	16530	20231128	-72.72	4145	20241115	8.81	15220	-70.37	20240102	4145	8.81	20241115	16400	-72.50	20231129	4145	8.81	20241115	4.23	N	036010	500	68 억	1951907	N	N	N	N
5	20241129	130456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4485	-130	5	-2.82	121508560	26966	295.78	4600	4630	4450	5990	3235	4615	4505.99	14.68	-6452	4745	4680	4615	4550	4485	4647	4517	69	1375	500	3230	5	1	13292934	596	-25.06	0.53	12	0.20	-179.00	8521.00	16530	20231128	-72.87	4145	20241115	8.20	15220	-70.53	20240102	4145	8.20	20241115	16400	-72.65	20231129	4145	8.20	20241115	4.23	N	036010	500	68 억	1951907	N	N	N	N
6	20241129	120458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4460	-155	5	-3.36	111286510	24680	270.70	4600	4630	4460	5990	3235	4615	4509.18	14.68	-6739	4745	4680	4615	4550	4485	4647	4517	69	1375	500	3230	5	1	13292934	593	-24.92	0.52	12	0.19	-179.00	8521.00	16530	20231128	-73.02	4145	20241115	7.60	15220	-70.70	20240102	4145	7.60	20241115	16400	-72.80	20231129	4145	7.60	20241115	4.23	N	036010	500	68 억	1951907	N	N	N	N
7	20241129	110457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4480	-135	5	-2.93	106322710	23570	258.53	4600	4630	4465	5990	3235	4615	4510.93	14.68	-6696	4745	4680	4615	4550	4485	4647	4517	69	1375	500	3230	5	1	13292934	596	-25.03	0.53	12	0.18	-179.00	8521.00	16530	20231128	-72.90	4145	20241115	8.08	15220	-70.57	20240102	4145	8.08	20241115	16400	-72.68	20231129	4145	8.08	20241115	4.23	N	036010	500	68 억	1951907	N	N	N	N
8	20241129	100455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4475	-140	5	-3.03	93795040	20770	227.82	4600	4630	4475	5990	3235	4615	4515.89	14.68	-6976	4745	4680	4615	4550	4485	4647	4517	69	1375	500	3230	5	1	13292934	595	-25.00	0.53	12	0.16	-179.00	8521.00	16530	20231128	-72.93	4145	20241115	7.96	15220	-70.60	20240102	4145	7.96	20241115	16400	-72.71	20231129	4145	7.96	20241115	4.23	N	036010	500	68 억	1951907	N	N	N	N
9	20241129	090455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4630	15	2	0.33	2114340	461	5.06	4600	4630	4555	5990	3235	4615	4586.42	14.68	-272	4745	4680	4615	4550	4485	4647	4517	69	1375	500	3230	5	1	13292934	615	-25.87	0.54	12	0.00	-179.00	8521.00	16530	20231128	-71.99	4145	20241115	11.70	15220	-69.58	20240102	4145	11.70	20241115	16400	-71.77	20231129	4145	11.70	20241115	4.23	N	036010	500	68 억	1951907	N	N	N	N
10	20241128	160451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4615	-5	5	-0.11	38894435	8487	50.50	4620	4680	4550	6000	3235	4620	4582.82	14.70	-2074	4820	4720	4665	4565	4510	4692	4537	69	1380	500	3230	5	1	13292934	613	-25.78	0.54	12	0.06	-179.00	8521.00	16530	20231128	-72.08	4145	20241115	11.34	15220	-69.68	20240102	4145	11.34	20241115	16530	-72.08	20231128	4145	11.34	20241115	4.23	N	036010	500	68 억	1953807	N	N	N	N
11	20241128	150459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4570	-50	5	-1.08	33857800	7395	44.00	4620	4680	4550	6000	3235	4620	4578.47	14.70	-1995	4820	4720	4665	4565	4510	4692	4537	69	1380	500	3230	5	1	13292934	607	-25.53	0.54	12	0.06	-179.00	8521.00	16530	20231128	-72.35	4145	20241115	10.25	15220	-69.97	20240102	4145	10.25	20241115	16530	-72.35	20231128	4145	10.25	20241115	4.23	N	036010	500	68 억	1953807	N	N	N	N
12	20241128	140500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4585	-35	5	-0.76	32336335	7063	42.03	4620	4680	4550	6000	3235	4620	4578.27	14.70	-2129	4820	4720	4665	4565	4510	4692	4537	69	1380	500	3230	5	1	13292934	609	-25.61	0.54	12	0.05	-179.00	8521.00	16530	20231128	-72.26	4145	20241115	10.62	15220	-69.88	20240102	4145	10.62	20241115	16530	-72.26	20231128	4145	10.62	20241115	4.23	N	036010	500	68 억	1953807	N	N	N	N
13	20241128	130456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4570	-50	5	-1.08	23446745	5115	30.44	4620	4680	4560	6000	3235	4620	4583.92	14.70	-909	4820	4720	4665	4565	4510	4692	4537	69	1380	500	3230	5	1	13292934	607	-25.53	0.54	12	0.04	-179.00	8521.00	16530	20231128	-72.35	4145	20241115	10.25	15220	-69.97	20240102	4145	10.25	20241115	16530	-72.35	20231128	4145	10.25	20241115	4.23	N	036010	500	68 억	1953807	N	N	N	N
14	20241128	120500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4570	-50	5	-1.08	20681110	4509	26.83	4620	4680	4560	6000	3235	4620	4586.63	14.70	-1007	4820	4720	4665	4565	4510	4692	4537	69	1380	500	3230	5	1	13292934	607	-25.53	0.54	12	0.03	-179.00	8521.00	16530	20231128	-72.35	4145	20241115	10.25	15220	-69.97	20240102	4145	10.25	20241115	16530	-72.35	20231128	4145	10.25	20241115	4.23	N	036010	500	68 억	1953807	N	N	N	N
15	20241128	110502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4585	-35	5	-0.76	16530380	3601	21.43	4620	4680	4565	6000	3235	4620	4590.50	14.70	-731	4820	4720	4665	4565	4510	4692	4537	69	1380	500	3230	5	1	13292934	609	-25.61	0.54	12	0.03	-179.00	8521.00	16530	20231128	-72.26	4145	20241115	10.62	15220	-69.88	20240102	4145	10.62	20241115	16530	-72.26	20231128	4145	10.62	20241115	4.23	N	036010	500	68 억	1953807	N	N	N	N
16	20241128	100459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4615	-5	5	-0.11	8401575	1830	10.89	4620	4680	4570	6000	3235	4620	4591.02	14.70	-625	4820	4720	4665	4565	4510	4692	4537	69	1380	500	3230	5	1	13292934	613	-25.78	0.54	12	0.01	-179.00	8521.00	16530	20231128	-72.08	4145	20241115	11.34	15220	-69.68	20240102	4145	11.34	20241115	16530	-72.08	20231128	4145	11.34	20241115	4.23	N	036010	500	68 억	1953807	N	N	N	N
17	20241128	090457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4575	-45	5	-0.97	165630	36	0.21	4620	4620	4575	6000	3235	4620	4600.83	14.70	-30	4820	4720	4665	4565	4510	4692	4537	69	1380	500	3230	5	1	13292934	608	-25.56	0.54	12	0.00	-179.00	8521.00	16530	20231128	-72.32	4145	20241115	10.37	15220	-69.94	20240102	4145	10.37	20241115	16530	-72.32	20231128	4145	10.37	20241115	4.23	N	036010	500	68 억	1953807	N	N	N	N
18	20241127	160446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4620	-150	5	-3.14	77674555	16776	123.10	4675	4765	4610	6200	3340	4770	4630.18	14.68	2583	4903	4836	4723	4656	4543	4870	4690	69	1430	500	3330	5	1	13292934	614	-25.81	0.54	12	0.13	-179.00	8521.00	16530	20231128	-72.05	4145	20241115	11.46	15220	-69.65	20240102	4145	11.46	20241115	16530	-72.05	20231128	4145	11.46	20241115	4.22	N	036010	500	68 억	1951217	N	N	N	N
19	20241127	150454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4630	-140	5	-2.94	73894230	15958	117.10	4675	4765	4610	6200	3340	4770	4630.54	14.68	3087	4903	4836	4723	4656	4543	4870	4690	69	1430	500	3330	5	1	13292934	615	-25.87	0.54	12	0.12	-179.00	8521.00	16530	20231128	-71.99	4145	20241115	11.70	15220	-69.58	20240102	4145	11.70	20241115	16530	-71.99	20231128	4145	11.70	20241115	4.22	N	036010	500	68 억	1951217	N	N	N	N
20	20241127	140454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4620	-150	5	-3.14	57336525	12377	90.82	4675	4765	4610	6200	3340	4770	4632.49	14.68	2012	4903	4836	4723	4656	4543	4870	4690	69	1430	500	3330	5	1	13292934	614	-25.81	0.54	12	0.09	-179.00	8521.00	16530	20231128	-72.05	4145	20241115	11.46	15220	-69.65	20240102	4145	11.46	20241115	16530	-72.05	20231128	4145	11.46	20241115	4.22	N	036010	500	68 억	1951217	N	N	N	N
21	20241127	130450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4670	-100	5	-2.10	39946935	8615	63.22	4675	4765	4610	6200	3340	4770	4636.89	14.68	693	4903	4836	4723	4656	4543	4870	4690	69	1430	500	3330	5	1	13292934	621	-26.09	0.55	12	0.06	-179.00	8521.00	16530	20231128	-71.75	4145	20241115	12.67	15220	-69.32	20240102	4145	12.67	20241115	16530	-71.75	20231128	4145	12.67	20241115	4.22	N	036010	500	68 억	1951217	N	N	N	N
22	20241127	120454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4655	-115	5	-2.41	26468975	5703	41.85	4675	4765	4610	6200	3340	4770	4641.21	14.68	-703	4903	4836	4723	4656	4543	4870	4690	69	1430	500	3330	5	1	13292934	619	-26.01	0.55	12	0.04	-179.00	8521.00	16530	20231128	-71.84	4145	20241115	12.30	15220	-69.42	20240102	4145	12.30	20241115	16530	-71.84	20231128	4145	12.30	20241115	4.22	N	036010	500	68 억	1951217	N	N	N	N
23	20241127	110454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4625	-145	5	-3.04	25728280	5543	40.67	4675	4765	4610	6200	3340	4770	4641.56	14.68	-759	4903	4836	4723	4656	4543	4870	4690	69	1430	500	3330	5	1	13292934	615	-25.84	0.54	12	0.04	-179.00	8521.00	16530	20231128	-72.02	4145	20241115	11.58	15220	-69.61	20240102	4145	11.58	20241115	16530	-72.02	20231128	4145	11.58	20241115	4.22	N	036010	500	68 억	1951217	N	N	N	N
24	20241127	100454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4715	-55	5	-1.15	8037825	1723	12.64	4675	4765	4610	6200	3340	4770	4664.96	14.68	-762	4903	4836	4723	4656	4543	4870	4690	69	1430	500	3330	5	1	13292934	627	-26.34	0.55	12	0.01	-179.00	8521.00	16530	20231128	-71.48	4145	20241115	13.75	15220	-69.02	20240102	4145	13.75	20241115	16530	-71.48	20231128	4145	13.75	20241115	4.22	N	036010	500	68 억	1951217	N	N	N	N
25	20241127	090451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4765	-5	5	-0.10	673385	144	1.06	4675	4765	4675	6200	3340	4770	4675.63	14.68	-47	4903	4836	4723	4656	4543	4870	4690	69	1430	500	3330	5	1	13292934	633	-26.62	0.56	12	0.00	-179.00	8521.00	16530	20231128	-71.17	4145	20241115	14.96	15220	-68.69	20240102	4145	14.96	20241115	16530	-71.17	20231128	4145	14.96	20241115	4.22	N	036010	500	68 억	1951217	N	N	N	N
26	20241126	160450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4770	75	2	1.60	64072720	13625	57.12	4685	4790	4610	6100	3290	4695	4702.34	14.66	1807	4818	4756	4708	4646	4598	4787	4677	69	1405	500	3280	5	1	13292934	634	-26.65	0.56	12	0.10	-179.00	8521.00	16530	20231128	-71.14	4145	20241115	15.08	15220	-68.66	20240102	4145	15.08	20241115	16530	-71.14	20231128	4145	15.08	20241115	4.21	N	036010	500	68 억	1949308	N	N	N	N
27	20241126	150451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4705	10	2	0.21	56195940	11939	50.05	4685	4790	4650	6100	3290	4695	4706.92	14.66	1580	4818	4756	4708	4646	4598	4787	4677	69	1405	500	3280	5	1	13292934	625	-26.28	0.55	12	0.09	-179.00	8521.00	16530	20231128	-71.54	4145	20241115	13.51	15220	-69.09	20240102	4145	13.51	20241115	16530	-71.54	20231128	4145	13.51	20241115	4.21	N	036010	500	68 억	1949308	N	N	N	N
28	20241126	140451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4700	5	2	0.11	32910215	6973	29.23	4685	4790	4670	6100	3290	4695	4719.66	14.66	1006	4818	4756	4708	4646	4598	4787	4677	69	1405	500	3280	5	1	13292934	625	-26.26	0.55	12	0.05	-179.00	8521.00	16530	20231128	-71.57	4145	20241115	13.39	15220	-69.12	20240102	4145	13.39	20241115	16530	-71.57	20231128	4145	13.39	20241115	4.21	N	036010	500	68 억	1949308	N	N	N	N
29	20241126	130449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4730	35	2	0.75	24993500	5289	22.17	4685	4790	4670	6100	3290	4695	4725.56	14.66	56	4818	4756	4708	4646	4598	4787	4677	69	1405	500	3280	5	1	13292934	629	-26.42	0.56	12	0.04	-179.00	8521.00	16530	20231128	-71.39	4145	20241115	14.11	15220	-68.92	20240102	4145	14.11	20241115	16530	-71.39	20231128	4145	14.11	20241115	4.21	N	036010	500	68 억	1949308	N	N	N	N
30	20241126	120453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4745	50	2	1.06	15370010	3256	13.65	4685	4790	4670	6100	3290	4695	4720.52	14.66	7	4818	4756	4708	4646	4598	4787	4677	69	1405	500	3280	5	1	13292934	631	-26.51	0.56	12	0.02	-179.00	8521.00	16530	20231128	-71.29	4145	20241115	14.48	15220	-68.82	20240102	4145	14.48	20241115	16530	-71.29	20231128	4145	14.48	20241115	4.21	N	036010	500	68 억	1949308	N	N	N	N
31	20241126	110457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4755	60	2	1.28	11423275	2425	10.17	4685	4790	4670	6100	3290	4695	4710.63	14.66	80	4818	4756	4708	4646	4598	4787	4677	69	1405	500	3280	5	1	13292934	632	-26.56	0.56	12	0.02	-179.00	8521.00	16530	20231128	-71.23	4145	20241115	14.72	15220	-68.76	20240102	4145	14.72	20241115	16530	-71.23	20231128	4145	14.72	20241115	4.21	N	036010	500	68 억	1949308	N	N	N	N
32	20241126	100455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4730	35	2	0.75	7918870	1684	7.06	4685	4790	4670	6100	3290	4695	4702.42	14.66	-313	4818	4756	4708	4646	4598	4787	4677	69	1405	500	3280	5	1	13292934	629	-26.42	0.56	12	0.01	-179.00	8521.00	16530	20231128	-71.39	4145	20241115	14.11	15220	-68.92	20240102	4145	14.11	20241115	16530	-71.39	20231128	4145	14.11	20241115	4.21	N	036010	500	68 억	1949308	N	N	N	N
33	20241126	090451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4780	85	2	1.81	2089680	445	1.87	4685	4790	4670	6100	3290	4695	4695.91	14.66	-280	4818	4756	4708	4646	4598	4787	4677	69	1405	500	3280	5	1	13292934	635	-26.70	0.56	12	0.00	-179.00	8521.00	16530	20231128	-71.08	4145	20241115	15.32	15220	-68.59	20240102	4145	15.32	20241115	16530	-71.08	20231128	4145	15.32	20241115	4.21	N	036010	500	68 억	1949308	N	N	N	N
34	20241125	160442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4695	80	2	1.73	112635635	23853	123.96	4680	4770	4660	5990	3235	4615	4722.46	14.59	9663	4765	4690	4630	4555	4495	4727	4592	69	1375	500	3230	5	1	13292934	624	-26.23	0.55	12	0.18	-179.00	8521.00	16530	20231128	-71.60	4145	20241115	13.27	15220	-69.15	20240102	4145	13.27	20241115	16530	-71.60	20231128	4145	13.27	20241115	4.21	N	036010	500	68 억	1939913	N	N	N	N
35	20241125	150449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4715	100	2	2.17	76952015	16270	84.55	4680	4770	4660	5990	3235	4615	4729.69	14.59	9439	4765	4690	4630	4555	4495	4727	4592	69	1375	500	3230	5	1	13292934	627	-26.34	0.55	12	0.12	-179.00	8521.00	16530	20231128	-71.48	4145	20241115	13.75	15220	-69.02	20240102	4145	13.75	20241115	16530	-71.48	20231128	4145	13.75	20241115	4.21	N	036010	500	68 억	1939913	N	N	N	N
36	20241125	140450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4730	115	2	2.49	49367995	10451	54.31	4680	4745	4660	5990	3235	4615	4723.76	14.59	5406	4765	4690	4630	4555	4495	4727	4592	69	1375	500	3230	5	1	13292934	629	-26.42	0.56	12	0.08	-179.00	8521.00	16530	20231128	-71.39	4145	20241115	14.11	15220	-68.92	20240102	4145	14.11	20241115	16530	-71.39	20231128	4145	14.11	20241115	4.21	N	036010	500	68 억	1939913	N	N	N	N
37	20241125	130445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4740	125	2	2.71	41602605	8810	45.79	4680	4745	4660	5990	3235	4615	4722.20	14.59	4906	4765	4690	4630	4555	4495	4727	4592	69	1375	500	3230	5	1	13292934	630	-26.48	0.56	12	0.07	-179.00	8521.00	16530	20231128	-71.32	4145	20241115	14.35	15220	-68.86	20240102	4145	14.35	20241115	16530	-71.32	20231128	4145	14.35	20241115	4.21	N	036010	500	68 억	1939913	N	N	N	N
38	20241125	120450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4715	100	2	2.17	32166720	6816	35.42	4680	4745	4660	5990	3235	4615	4719.30	14.59	3379	4765	4690	4630	4555	4495	4727	4592	69	1375	500	3230	5	1	13292934	627	-26.34	0.55	12	0.05	-179.00	8521.00	16530	20231128	-71.48	4145	20241115	13.75	15220	-69.02	20240102	4145	13.75	20241115	16530	-71.48	20231128	4145	13.75	20241115	4.21	N	036010	500	68 억	1939913	N	N	N	N
39	20241125	110447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4700	85	2	1.84	22729650	4818	25.04	4680	4745	4660	5990	3235	4615	4717.65	14.59	1538	4765	4690	4630	4555	4495	4727	4592	69	1375	500	3230	5	1	13292934	625	-26.26	0.55	12	0.04	-179.00	8521.00	16530	20231128	-71.57	4145	20241115	13.39	15220	-69.12	20240102	4145	13.39	20241115	16530	-71.57	20231128	4145	13.39	20241115	4.21	N	036010	500	68 억	1939913	N	N	N	N
40	20241125	100442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4720	105	2	2.28	13768755	2922	15.19	4680	4740	4660	5990	3235	4615	4712.10	14.59	1516	4765	4690	4630	4555	4495	4727	4592	69	1375	500	3230	5	1	13292934	627	-26.37	0.55	12	0.02	-179.00	8521.00	16530	20231128	-71.45	4145	20241115	13.87	15220	-68.99	20240102	4145	13.87	20241115	16530	-71.45	20231128	4145	13.87	20241115	4.21	N	036010	500	68 억	1939913	N	N	N	N
41	20241125	090443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4680	65	2	1.41	655200	140	0.73	4680	4680	4680	5990	3235	4615	4680.00	14.59	-70	4765	4690	4630	4555	4495	4727	4592	69	1375	500	3230	5	1	13292934	622	-26.15	0.55	12	0.00	-179.00	8521.00	16530	20231128	-71.69	4145	20241115	12.91	15220	-69.25	20240102	4145	12.91	20241115	16530	-71.69	20231128	4145	12.91	20241115	4.21	N	036010	500	68 억	1939913	N	N	N	N
42	20241122	160423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4615	5	2	0.11	89090550	19241	139.95	4610	4705	4570	5990	3230	4610	4630.25	14.58	1637	4776	4692	4611	4527	4446	4652	4487	69	1380	500	3220	5	1	13292934	613	-25.78	0.54	12	0.14	-179.00	8521.00	16530	20231128	-72.08	4145	20241115	11.34	15220	-69.68	20240102	4145	11.34	20241115	16530	-72.08	20231128	4145	11.34	20241115	4.22	N	036010	500	68 억	1938230	N	N	N	N
43	20241122	150424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4610	0	3	0.00	87315510	18856	137.15	4610	4705	4570	5990	3230	4610	4630.65	14.58	1645	4776	4692	4611	4527	4446	4652	4487	69	1380	500	3220	5	1	13292934	613	-25.75	0.54	12	0.14	-179.00	8521.00	16530	20231128	-72.11	4145	20241115	11.22	15220	-69.71	20240102	4145	11.22	20241115	16530	-72.11	20231128	4145	11.22	20241115	4.22	N	036010	500	68 억	1938230	N	N	N	N
44	20241122	140427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4585	-25	5	-0.54	78287165	16890	122.85	4610	4705	4575	5990	3230	4610	4635.12	14.58	1903	4776	4692	4611	4527	4446	4652	4487	69	1380	500	3220	5	1	13292934	609	-25.61	0.54	12	0.13	-179.00	8521.00	16530	20231128	-72.26	4145	20241115	10.62	15220	-69.88	20240102	4145	10.62	20241115	16530	-72.26	20231128	4145	10.62	20241115	4.22	N	036010	500	68 억	1938230	N	N	N	N
45	20241122	130427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4690	80	2	1.74	39346150	8447	61.44	4610	4705	4610	5990	3230	4610	4658.00	14.58	3650	4776	4692	4611	4527	4446	4652	4487	69	1380	500	3220	5	1	13292934	623	-26.20	0.55	12	0.06	-179.00	8521.00	16530	20231128	-71.63	4145	20241115	13.15	15220	-69.19	20240102	4145	13.15	20241115	16530	-71.63	20231128	4145	13.15	20241115	4.22	N	036010	500	68 억	1938230	N	N	N	N
46	20241122	120427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4645	35	2	0.76	27872970	5984	43.53	4610	4705	4610	5990	3230	4610	4657.92	14.58	2854	4776	4692	4611	4527	4446	4652	4487	69	1380	500	3220	5	1	13292934	617	-25.95	0.55	12	0.05	-179.00	8521.00	16530	20231128	-71.90	4145	20241115	12.06	15220	-69.48	20240102	4145	12.06	20241115	16530	-71.90	20231128	4145	12.06	20241115	4.22	N	036010	500	68 억	1938230	N	N	N	N
47	20241122	110425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4610	0	3	0.00	25774220	5531	40.23	4610	4705	4610	5990	3230	4610	4659.96	14.58	2800	4776	4692	4611	4527	4446	4652	4487	69	1380	500	3220	5	1	13292934	613	-25.75	0.54	12	0.04	-179.00	8521.00	16530	20231128	-72.11	4145	20241115	11.22	15220	-69.71	20240102	4145	11.22	20241115	16530	-72.11	20231128	4145	11.22	20241115	4.22	N	036010	500	68 억	1938230	N	N	N	N
48	20241122	100431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4665	55	2	1.19	16564850	3541	25.76	4610	4705	4610	5990	3230	4610	4678.01	14.58	1961	4776	4692	4611	4527	4446	4652	4487	69	1380	500	3220	5	1	13292934	620	-26.06	0.55	12	0.03	-179.00	8521.00	16530	20231128	-71.78	4145	20241115	12.55	15220	-69.35	20240102	4145	12.55	20241115	16530	-71.78	20231128	4145	12.55	20241115	4.22	N	036010	500	68 억	1938230	N	N	N	N
49	20241122	090426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4610	0	3	0.00	147520	32	0.23	4610	4610	4610	5990	3230	4610	4610.00	14.58	-12	4776	4692	4611	4527	4446	4652	4487	69	1380	500	3220	5	1	13292934	613	-25.75	0.54	12	0.00	-179.00	8521.00	16530	20231128	-72.11	4145	20241115	11.22	15220	-69.71	20240102	4145	11.22	20241115	16530	-72.11	20231128	4145	11.22	20241115	4.22	N	036010	500	68 억	1938230	N	N	N	N
50	20241121	160425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4610	-50	5	-1.07	63242945	13748	70.54	4660	4695	4530	6050	3265	4660	4598.48	14.58	393	4753	4706	4618	4571	4483	4730	4595	69	1390	500	3260	5	1	13292934	613	-25.75	0.54	12	0.10	-179.00	8521.00	16530	20231128	-72.11	4145	20241115	11.22	15220	-69.71	20240102	4145	11.22	20241115	16530	-72.11	20231128	4145	11.22	20241115	4.24	N	036010	500	68 억	1937642	N	N	N	N
51	20241121	150433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4635	-25	5	-0.54	46220740	10056	51.60	4660	4695	4530	6050	3265	4660	4596.33	14.58	1111	4753	4706	4618	4571	4483	4730	4595	69	1390	500	3260	5	1	13292934	616	-25.89	0.54	12	0.08	-179.00	8521.00	16530	20231128	-71.96	4145	20241115	11.82	15220	-69.55	20240102	4145	11.82	20241115	16530	-71.96	20231128	4145	11.82	20241115	4.24	N	036010	500	68 억	1937642	N	N	N	N
52	20241121	140432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4650	-10	5	-0.21	40560505	8832	45.32	4660	4695	4530	6050	3265	4660	4592.45	14.58	2025	4753	4706	4618	4571	4483	4730	4595	69	1390	500	3260	5	1	13292934	618	-25.98	0.55	12	0.07	-179.00	8521.00	16530	20231128	-71.87	4145	20241115	12.18	15220	-69.45	20240102	4145	12.18	20241115	16530	-71.87	20231128	4145	12.18	20241115	4.24	N	036010	500	68 억	1937642	N	N	N	N
53	20241121	130429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4595	-65	5	-1.39	35698435	7778	39.91	4660	4695	4530	6050	3265	4660	4589.67	14.58	1675	4753	4706	4618	4571	4483	4730	4595	69	1390	500	3260	5	1	13292934	611	-25.67	0.54	12	0.06	-179.00	8521.00	16530	20231128	-72.20	4145	20241115	10.86	15220	-69.81	20240102	4145	10.86	20241115	16530	-72.20	20231128	4145	10.86	20241115	4.24	N	036010	500	68 억	1937642	N	N	N	N
54	20241121	120428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4585	-75	5	-1.61	32259015	7030	36.07	4660	4695	4530	6050	3265	4660	4588.76	14.58	1274	4753	4706	4618	4571	4483	4730	4595	69	1390	500	3260	5	1	13292934	609	-25.61	0.54	12	0.05	-179.00	8521.00	16530	20231128	-72.26	4145	20241115	10.62	15220	-69.88	20240102	4145	10.62	20241115	16530	-72.26	20231128	4145	10.62	20241115	4.24	N	036010	500	68 억	1937642	N	N	N	N
55	20241121	110427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4585	-75	5	-1.61	27407730	5973	30.65	4660	4695	4530	6050	3265	4660	4588.60	14.58	738	4753	4706	4618	4571	4483	4730	4595	69	1390	500	3260	5	1	13292934	609	-25.61	0.54	12	0.04	-179.00	8521.00	16530	20231128	-72.26	4145	20241115	10.62	15220	-69.88	20240102	4145	10.62	20241115	16530	-72.26	20231128	4145	10.62	20241115	4.24	N	036010	500	68 억	1937642	N	N	N	N
56	20241121	100431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4645	-15	5	-0.32	9750225	2111	10.83	4660	4695	4585	6050	3265	4660	4618.77	14.58	21	4753	4706	4618	4571	4483	4730	4595	69	1390	500	3260	5	1	13292934	617	-25.95	0.55	12	0.02	-179.00	8521.00	16530	20231128	-71.90	4145	20241115	12.06	15220	-69.48	20240102	4145	12.06	20241115	16530	-71.90	20231128	4145	12.06	20241115	4.24	N	036010	500	68 억	1937642	N	N	N	N
57	20241121	090429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4630	-30	5	-0.64	51195	11	0.06	4660	4660	4630	6050	3265	4660	4654.09	14.58	-4	4753	4706	4618	4571	4483	4730	4595	69	1390	500	3260	5	1	13292934	615	-25.87	0.54	12	0.00	-179.00	8521.00	16530	20231128	-71.99	4145	20241115	11.70	15220	-69.58	20240102	4145	11.70	20241115	16530	-71.99	20231128	4145	11.70	20241115	4.24	N	036010	500	68 억	1937642	N	N	N	N
58	20241120	160426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4660	5	2	0.11	89752320	19489	110.55	4650	4665	4530	6050	3260	4655	4605.28	14.59	-1953	4818	4736	4593	4511	4368	4777	4552	69	1395	500	3250	5	1	13292934	619	-26.03	0.55	12	0.15	-179.00	8521.00	16530	20231128	-71.81	4145	20241115	12.42	15220	-69.38	20240102	4145	12.42	20241115	16530	-71.81	20231128	4145	12.42	20241115	4.26	N	036010	500	68 억	1939588	N	N	N	N
59	20241120	150433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4630	-25	5	-0.54	86239350	18733	106.26	4650	4665	4530	6050	3260	4655	4603.61	14.59	-1912	4818	4736	4593	4511	4368	4777	4552	69	1395	500	3250	5	1	13292934	615	-25.87	0.54	12	0.14	-179.00	8521.00	16530	20231128	-71.99	4145	20241115	11.70	15220	-69.58	20240102	4145	11.70	20241115	16530	-71.99	20231128	4145	11.70	20241115	4.26	N	036010	500	68 억	1939588	N	N	N	N
60	20241120	140433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4645	-10	5	-0.21	74119645	16127	91.48	4650	4660	4530	6050	3260	4655	4596.00	14.59	-1089	4818	4736	4593	4511	4368	4777	4552	69	1395	500	3250	5	1	13292934	617	-25.95	0.55	12	0.12	-179.00	8521.00	16530	20231128	-71.90	4145	20241115	12.06	15220	-69.48	20240102	4145	12.06	20241115	16530	-71.90	20231128	4145	12.06	20241115	4.26	N	036010	500	68 억	1939588	N	N	N	N
61	20241120	130434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4660	5	2	0.11	66221735	14425	81.83	4650	4660	4530	6050	3260	4655	4590.76	14.59	-1057	4818	4736	4593	4511	4368	4777	4552	69	1395	500	3250	5	1	13292934	619	-26.03	0.55	12	0.11	-179.00	8521.00	16530	20231128	-71.81	4145	20241115	12.42	15220	-69.38	20240102	4145	12.42	20241115	16530	-71.81	20231128	4145	12.42	20241115	4.26	N	036010	500	68 억	1939588	N	N	N	N
62	20241120	120434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4655	0	3	0.00	55132165	12025	68.21	4650	4655	4530	6050	3260	4655	4584.80	14.59	-2270	4818	4736	4593	4511	4368	4777	4552	69	1395	500	3250	5	1	13292934	619	-26.01	0.55	12	0.09	-179.00	8521.00	16530	20231128	-71.84	4145	20241115	12.30	15220	-69.42	20240102	4145	12.30	20241115	16530	-71.84	20231128	4145	12.30	20241115	4.26	N	036010	500	68 억	1939588	N	N	N	N
63	20241120	110432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4570	-85	5	-1.83	39111435	8554	48.52	4650	4650	4530	6050	3260	4655	4572.30	14.59	-1353	4818	4736	4593	4511	4368	4777	4552	69	1395	500	3250	5	1	13292934	607	-25.53	0.54	12	0.06	-179.00	8521.00	16530	20231128	-72.35	4145	20241115	10.25	15220	-69.97	20240102	4145	10.25	20241115	16530	-72.35	20231128	4145	10.25	20241115	4.26	N	036010	500	68 억	1939588	N	N	N	N
64	20241120	100432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4615	-40	5	-0.86	19257050	4211	23.89	4650	4650	4530	6050	3260	4655	4573.03	14.59	-2777	4818	4736	4593	4511	4368	4777	4552	69	1395	500	3250	5	1	13292934	613	-25.78	0.54	12	0.03	-179.00	8521.00	16530	20231128	-72.08	4145	20241115	11.34	15220	-69.68	20240102	4145	11.34	20241115	16530	-72.08	20231128	4145	11.34	20241115	4.26	N	036010	500	68 억	1939588	N	N	N	N
65	20241120	090432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4590	-65	5	-1.40	1162105	253	1.44	4650	4650	4580	6050	3260	4655	4593.30	14.59	59	4818	4736	4593	4511	4368	4777	4552	69	1395	500	3250	5	1	13292934	610	-25.64	0.54	12	0.00	-179.00	8521.00	16530	20231128	-72.23	4145	20241115	10.74	15220	-69.84	20240102	4145	10.74	20241115	16530	-72.23	20231128	4145	10.74	20241115	4.26	N	036010	500	68 억	1939588	N	N	N	N
66	20241119	160412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4655	100	2	2.20	80364955	17629	60.63	4555	4675	4450	5920	3190	4555	4558.62	14.58	2121	4985	4770	4585	4370	4185	4677	4277	69	1365	500	3180	5	1	13292934	619	-26.01	0.55	12	0.13	-179.00	8521.00	16530	20231128	-71.84	4145	20241115	12.30	15220	-69.42	20240102	4145	12.30	20241115	16530	-71.84	20231128	4145	12.30	20241115	4.24	N	036010	500	68 억	1937472	N	N	N	N
67	20241119	150417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4650	95	2	2.09	73196730	16084	55.32	4555	4675	4450	5920	3190	4555	4550.90	14.58	1995	4985	4770	4585	4370	4185	4677	4277	69	1365	500	3180	5	1	13292934	618	-25.98	0.55	12	0.12	-179.00	8521.00	16530	20231128	-71.87	4145	20241115	12.18	15220	-69.45	20240102	4145	12.18	20241115	16530	-71.87	20231128	4145	12.18	20241115	4.24	N	036010	500	68 억	1937472	N	N	N	N
68	20241119	140415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4575	20	2	0.44	56484625	12453	42.83	4555	4675	4450	5920	3190	4555	4535.82	14.58	1586	4985	4770	4585	4370	4185	4677	4277	69	1365	500	3180	5	1	13292934	608	-25.56	0.54	12	0.09	-179.00	8521.00	16530	20231128	-72.32	4145	20241115	10.37	15220	-69.94	20240102	4145	10.37	20241115	16530	-72.32	20231128	4145	10.37	20241115	4.24	N	036010	500	68 억	1937472	N	N	N	N
69	20241119	130417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4600	45	2	0.99	47450940	10480	36.04	4555	4675	4450	5920	3190	4555	4527.76	14.58	2173	4985	4770	4585	4370	4185	4677	4277	69	1365	500	3180	5	1	13292934	611	-25.70	0.54	12	0.08	-179.00	8521.00	16530	20231128	-72.17	4145	20241115	10.98	15220	-69.78	20240102	4145	10.98	20241115	16530	-72.17	20231128	4145	10.98	20241115	4.24	N	036010	500	68 억	1937472	N	N	N	N
70	20241119	120413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4510	-45	5	-0.99	31168375	6906	23.75	4555	4675	4450	5920	3190	4555	4513.23	14.58	320	4985	4770	4585	4370	4185	4677	4277	69	1365	500	3180	5	1	13292934	600	-25.20	0.53	12	0.05	-179.00	8521.00	16530	20231128	-72.72	4145	20241115	8.81	15220	-70.37	20240102	4145	8.81	20241115	16530	-72.72	20231128	4145	8.81	20241115	4.24	N	036010	500	68 억	1937472	N	N	N	N
71	20241119	110417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4550	-5	5	-0.11	25429740	5633	19.37	4555	4675	4450	5920	3190	4555	4514.41	14.58	-115	4985	4770	4585	4370	4185	4677	4277	69	1365	500	3180	5	1	13292934	605	-25.42	0.53	12	0.04	-179.00	8521.00	16530	20231128	-72.47	4145	20241115	9.77	15220	-70.11	20240102	4145	9.77	20241115	16530	-72.47	20231128	4145	9.77	20241115	4.24	N	036010	500	68 억	1937472	N	N	N	N
72	20241119	100428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4490	-65	5	-1.43	9748920	2153	7.40	4555	4675	4480	5920	3190	4555	4528.05	14.58	-345	4985	4770	4585	4370	4185	4677	4277	69	1365	500	3180	5	1	13292934	597	-25.08	0.53	12	0.02	-179.00	8521.00	16530	20231128	-72.84	4145	20241115	8.32	15220	-70.50	20240102	4145	8.32	20241115	16530	-72.84	20231128	4145	8.32	20241115	4.24	N	036010	500	68 억	1937472	N	N	N	N
73	20241119	090426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4550	-5	5	-0.11	1672355	367	1.26	4555	4675	4550	5920	3190	4555	4556.83	14.58	149	4985	4770	4585	4370	4185	4677	4277	69	1365	500	3180	5	1	13292934	605	-25.42	0.53	12	0.00	-179.00	8521.00	16530	20231128	-72.47	4145	20241115	9.77	15220	-70.11	20240102	4145	9.77	20241115	16530	-72.47	20231128	4145	9.77	20241115	4.24	N	036010	500	68 억	1937472	N	N	N	N
74	20241118	160414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4555	165	2	3.76	132557730	29003	71.55	4800	4800	4400	5700	3075	4390	4570.48	14.54	4883	4553	4471	4308	4226	4063	4512	4267	69	1310	500	3070	5	1	13292934	605	-25.45	0.53	12	0.22	-179.00	8521.00	16530	20231128	-72.44	4145	20241115	9.89	15220	-70.07	20240102	4145	9.89	20241115	16530	-72.44	20231128	4145	9.89	20241115	4.27	N	036010	500	68 억	1932558	N	N	N	N
75	20241118	150416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4580	190	2	4.33	126305295	27631	68.17	4800	4800	4400	5700	3075	4390	4571.14	14.54	4934	4553	4471	4308	4226	4063	4512	4267	69	1310	500	3070	5	1	13292934	609	-25.59	0.54	12	0.21	-179.00	8521.00	16530	20231128	-72.29	4145	20241115	10.49	15220	-69.91	20240102	4145	10.49	20241115	16530	-72.29	20231128	4145	10.49	20241115	4.27	N	036010	500	68 억	1932558	N	N	N	N
76	20241118	140418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4550	160	2	3.64	113259905	24760	61.09	4800	4800	4400	5700	3075	4390	4574.31	14.54	3310	4553	4471	4308	4226	4063	4512	4267	69	1310	500	3070	5	1	13292934	605	-25.42	0.53	12	0.19	-179.00	8521.00	16530	20231128	-72.47	4145	20241115	9.77	15220	-70.11	20240102	4145	9.77	20241115	16530	-72.47	20231128	4145	9.77	20241115	4.27	N	036010	500	68 억	1932558	N	N	N	N
77	20241118	130415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4545	155	2	3.53	105375980	23028	56.81	4800	4800	4400	5700	3075	4390	4575.99	14.54	2740	4553	4471	4308	4226	4063	4512	4267	69	1310	500	3070	5	1	13292934	604	-25.39	0.53	12	0.17	-179.00	8521.00	16530	20231128	-72.50	4145	20241115	9.65	15220	-70.14	20240102	4145	9.65	20241115	16530	-72.50	20231128	4145	9.65	20241115	4.27	N	036010	500	68 억	1932558	N	N	N	N
78	20241118	120418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4550	160	2	3.64	97064390	21197	52.30	4800	4800	4400	5700	3075	4390	4579.16	14.54	2641	4553	4471	4308	4226	4063	4512	4267	69	1310	500	3070	5	1	13292934	605	-25.42	0.53	12	0.16	-179.00	8521.00	16530	20231128	-72.47	4145	20241115	9.77	15220	-70.11	20240102	4145	9.77	20241115	16530	-72.47	20231128	4145	9.77	20241115	4.27	N	036010	500	68 억	1932558	N	N	N	N
79	20241118	110417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4585	195	2	4.44	85631540	18702	46.14	4800	4800	4400	5700	3075	4390	4578.74	14.54	3161	4553	4471	4308	4226	4063	4512	4267	69	1310	500	3070	5	1	13292934	609	-25.61	0.54	12	0.14	-179.00	8521.00	16530	20231128	-72.26	4145	20241115	10.62	15220	-69.88	20240102	4145	10.62	20241115	16530	-72.26	20231128	4145	10.62	20241115	4.27	N	036010	500	68 억	1932558	N	N	N	N
80	20241118	100415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4630	240	2	5.47	73243300	16031	39.55	4800	4800	4400	5700	3075	4390	4568.85	14.54	2857	4553	4471	4308	4226	4063	4512	4267	69	1310	500	3070	5	1	13292934	615	-25.87	0.54	12	0.12	-179.00	8521.00	16530	20231128	-71.99	4145	20241115	11.70	15220	-69.58	20240102	4145	11.70	20241115	16530	-71.99	20231128	4145	11.70	20241115	4.27	N	036010	500	68 억	1932558	N	N	N	N
81	20241118	090412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4490	100	2	2.28	12049495	2602	6.42	4800	4800	4400	5700	3075	4390	4630.86	14.54	-250	4553	4471	4308	4226	4063	4512	4267	69	1310	500	3070	5	1	13292934	597	-25.08	0.53	12	0.02	-179.00	8521.00	16530	20231128	-72.84	4145	20241115	8.32	15220	-70.50	20240102	4145	8.32	20241115	16530	-72.84	20231128	4145	8.32	20241115	4.27	N	036010	500	68 억	1932558	N	N	N	N
82	20241115	160425	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4390	150	2	3.54	165909170	39013	99.19	4220	4390	4145	5510	2970	4240	4252.60	14.44	12936	4526	4382	4311	4167	4096	4347	4132	69	1270	500	2960	5	1	13292934	584	-24.53	0.52	12	0.29	-179.00	8521.00	16530	20231128	-73.44	4145	20241115	5.91	15220	-71.16	20240102	4145	5.91	20241115	16530	-73.44	20231128	4145	5.91	20241115	4.35	N	036010	500	68 억	1919762	N	N	N	N
83	20241115	150435	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4340	100	2	2.36	144218800	34041	86.55	4220	4370	4145	5510	2970	4240	4236.62	14.44	13336	4526	4382	4311	4167	4096	4347	4132	69	1270	500	2960	5	1	13292934	577	-24.25	0.51	12	0.26	-179.00	8521.00	16530	20231128	-73.74	4145	20241115	4.70	15220	-71.48	20240102	4145	4.70	20241115	16530	-73.74	20231128	4145	4.70	20241115	4.35	N	036010	500	68 억	1919762	N	N	N	N
84	20241115	140431	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4320	80	2	1.89	131183655	31040	78.92	4220	4330	4145	5510	2970	4240	4226.28	14.44	13233	4526	4382	4311	4167	4096	4347	4132	69	1270	500	2960	5	1	13292934	574	-24.13	0.51	12	0.23	-179.00	8521.00	16530	20231128	-73.87	4145	20241115	4.22	15220	-71.62	20240102	4145	4.22	20241115	16530	-73.87	20231128	4145	4.22	20241115	4.35	N	036010	500	68 억	1919762	N	N	N	N
85	20241115	130431	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4290	50	2	1.18	97474705	23175	58.92	4220	4320	4145	5510	2970	4240	4206.03	14.44	9998	4526	4382	4311	4167	4096	4347	4132	69	1270	500	2960	5	1	13292934	570	-23.97	0.50	12	0.17	-179.00	8521.00	16530	20231128	-74.05	4145	20241115	3.50	15220	-71.81	20240102	4145	3.50	20241115	16530	-74.05	20231128	4145	3.50	20241115	4.35	N	036010	500	68 억	1919762	N	N	N	N
86	20241115	120433	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4170	-70	5	-1.65	63526610	15082	38.35	4220	4320	4145	5510	2970	4240	4212.08	14.44	3750	4526	4382	4311	4167	4096	4347	4132	69	1270	500	2960	5	1	13292934	554	-23.30	0.49	12	0.11	-179.00	8521.00	16530	20231128	-74.77	4145	20241115	0.60	15220	-72.60	20240102	4145	0.60	20241115	16530	-74.77	20231128	4145	0.60	20241115	4.35	N	036010	500	68 억	1919762	N	N	N	N
87	20241115	110423	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4185	-55	5	-1.30	58777120	13946	35.46	4220	4320	4145	5510	2970	4240	4214.62	14.44	3633	4526	4382	4311	4167	4096	4347	4132	69	1270	500	2960	5	1	13292934	556	-23.38	0.49	12	0.10	-179.00	8521.00	16530	20231128	-74.68	4145	20241115	0.97	15220	-72.50	20240102	4145	0.97	20241115	16530	-74.68	20231128	4145	0.97	20241115	4.35	N	036010	500	68 억	1919762	N	N	N	N
88	20241115	100425	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4160	-80	5	-1.89	41146435	9725	24.73	4220	4320	4160	5510	2970	4240	4231.00	14.44	2281	4526	4382	4311	4167	4096	4347	4132	69	1270	500	2960	5	1	13292934	553	-23.24	0.49	12	0.07	-179.00	8521.00	16530	20231128	-74.83	4160	20241115	0.00	15220	-72.67	20240102	4160	0.00	20241115	16530	-74.83	20231128	4160	0.00	20241115	4.35	N	036010	500	68 억	1919762	N	N	N	N
89	20241115	090446	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4260	20	2	0.47	5495080	1298	3.30	4220	4260	4220	5510	2970	4240	4233.50	14.44	-213	4526	4382	4311	4167	4096	4347	4132	69	1270	500	2960	5	1	13292934	566	-23.80	0.50	12	0.01	-179.00	8521.00	16530	20231128	-74.23	4220	20241115	0.95	15220	-72.01	20240102	4220	0.95	20241115	16530	-74.23	20231128	4220	0.95	20241115	4.35	N	036010	500	68 억	1919762	N	N	N	N
90	20241114	160420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4265	-130	5	-2.96	157615085	36253	93.38	4290	4455	4260	5710	3080	4395	4347.64	14.46	-1624	4701	4547	4401	4247	4101	4475	4175	69	1315	500	3070	5	1	13292934	567	-23.83	0.50	12	0.27	-179.00	8521.00	16530	20231128	-74.20	4255	20241113	0.24	15220	-71.98	20240102	4255	0.24	20241113	16530	-74.20	20231128	4255	0.24	20241113	4.40	N	036010	500	68 억	1921620	N	N	N	N
91	20241114	150422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4335	-60	5	-1.37	104392715	23882	61.52	4290	4455	4290	5710	3080	4395	4371.19	14.46	-1717	4701	4547	4401	4247	4101	4475	4175	69	1315	500	3070	5	1	13292934	576	-24.22	0.51	12	0.18	-179.00	8521.00	16530	20231128	-73.77	4255	20241113	1.88	15220	-71.52	20240102	4255	1.88	20241113	16530	-73.77	20231128	4255	1.88	20241113	4.40	N	036010	500	68 억	1921620	N	N	N	N
92	20241114	140418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4395	0	3	0.00	65467815	14945	38.50	4290	4455	4290	5710	3080	4395	4380.58	14.46	-1524	4701	4547	4401	4247	4101	4475	4175	69	1315	500	3070	5	1	13292934	584	-24.55	0.52	12	0.11	-179.00	8521.00	16530	20231128	-73.41	4255	20241113	3.29	15220	-71.12	20240102	4255	3.29	20241113	16530	-73.41	20231128	4255	3.29	20241113	4.40	N	036010	500	68 억	1921620	N	N	N	N
93	20241114	130419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4375	-20	5	-0.46	63182495	14425	37.16	4290	4455	4290	5710	3080	4395	4380.07	14.46	-1601	4701	4547	4401	4247	4101	4475	4175	69	1315	500	3070	5	1	13292934	582	-24.44	0.51	12	0.11	-179.00	8521.00	16530	20231128	-73.53	4255	20241113	2.82	15220	-71.25	20240102	4255	2.82	20241113	16530	-73.53	20231128	4255	2.82	20241113	4.40	N	036010	500	68 억	1921620	N	N	N	N
94	20241114	120419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4380	-15	5	-0.34	51315595	11712	30.17	4290	4455	4290	5710	3080	4395	4381.45	14.46	-939	4701	4547	4401	4247	4101	4475	4175	69	1315	500	3070	5	1	13292934	582	-24.47	0.51	12	0.09	-179.00	8521.00	16530	20231128	-73.50	4255	20241113	2.94	15220	-71.22	20240102	4255	2.94	20241113	16530	-73.50	20231128	4255	2.94	20241113	4.40	N	036010	500	68 억	1921620	N	N	N	N
95	20241114	110422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4395	0	3	0.00	39319505	8972	23.11	4290	4455	4290	5710	3080	4395	4382.47	14.46	-83	4701	4547	4401	4247	4101	4475	4175	69	1315	500	3070	5	1	13292934	584	-24.55	0.52	12	0.07	-179.00	8521.00	16530	20231128	-73.41	4255	20241113	3.29	15220	-71.12	20240102	4255	3.29	20241113	16530	-73.41	20231128	4255	3.29	20241113	4.40	N	036010	500	68 억	1921620	N	N	N	N
96	20241114	100436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4415	20	2	0.46	10698020	2482	6.39	4290	4415	4290	5710	3080	4395	4310.24	14.46	457	4701	4547	4401	4247	4101	4475	4175	69	1315	500	3070	5	1	13292934	587	-24.66	0.52	12	0.02	-179.00	8521.00	16530	20231128	-73.29	4255	20241113	3.76	15220	-70.99	20240102	4255	3.76	20241113	16530	-73.29	20231128	4255	3.76	20241113	4.40	N	036010	500	68 억	1921620	N	N	N	N
97	20241114	090416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4395	0	3	0.00	0	0	0.00	0	0	0	5710	3080	4395	0.00	14.46	0	4701	4547	4401	4247	4101	4475	4175	69	1315	500	3070	5	1	13292934	584	-24.55	0.52	12	0.00	-179.00	8521.00	16530	20231128	-73.41	4255	20241113	3.29	15220	-71.12	20240102	4255	3.29	20241113	16530	-73.41	20231128	4255	3.29	20241113	4.40	N	036010	500	68 억	1921620	N	N	N	N
98	20241113	160207	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4395	-70	5	-1.57	171076705	38758	26.50	4430	4555	4255	5800	3130	4465	4413.97	14.38	9778	5065	4765	4610	4310	4155	4687	4232	69	1335	500	3120	5	1	13292934	584	-24.55	0.52	12	0.29	-179.00	8521.00	16530	20231128	-73.41	4255	20241113	3.29	15220	-71.12	20240102	4255	3.29	20241113	16530	-73.41	20231128	4255	3.29	20241113	4.40	N	036010	500	68 억	1911837	N	N	N	N
99	20241113	150223	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4420	-45	5	-1.01	146969005	33279	22.75	4430	4555	4255	5800	3130	4465	4416.27	14.38	7558	5065	4765	4610	4310	4155	4687	4232	69	1335	500	3120	5	1	13292934	588	-24.69	0.52	12	0.25	-179.00	8521.00	16530	20231128	-73.26	4255	20241113	3.88	15220	-70.96	20240102	4255	3.88	20241113	16530	-73.26	20231128	4255	3.88	20241113	4.40	N	036010	500	68 억	1911837	N	N	N	N
100	20241113	140218	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4425	-40	5	-0.90	126807010	28699	19.62	4430	4555	4255	5800	3130	4465	4418.52	14.38	6966	5065	4765	4610	4310	4155	4687	4232	69	1335	500	3120	5	1	13292934	588	-24.72	0.52	12	0.22	-179.00	8521.00	16530	20231128	-73.23	4255	20241113	4.00	15220	-70.93	20240102	4255	4.00	20241113	16530	-73.23	20231128	4255	4.00	20241113	4.40	N	036010	500	68 억	1911837	N	N	N	N
101	20241113	130217	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4395	-70	5	-1.57	114673535	25946	17.74	4430	4555	4255	5800	3130	4465	4419.70	14.38	6718	5065	4765	4610	4310	4155	4687	4232	69	1335	500	3120	5	1	13292934	584	-24.55	0.52	12	0.20	-179.00	8521.00	16530	20231128	-73.41	4255	20241113	3.29	15220	-71.12	20240102	4255	3.29	20241113	16530	-73.41	20231128	4255	3.29	20241113	4.40	N	036010	500	68 억	1911837	N	N	N	N
102	20241113	120214	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4400	-65	5	-1.46	86830445	19628	13.42	4430	4555	4255	5800	3130	4465	4423.81	14.38	6633	5065	4765	4610	4310	4155	4687	4232	69	1335	500	3120	5	1	13292934	585	-24.58	0.52	12	0.15	-179.00	8521.00	16530	20231128	-73.38	4255	20241113	3.41	15220	-71.09	20240102	4255	3.41	20241113	16530	-73.38	20231128	4255	3.41	20241113	4.40	N	036010	500	68 억	1911837	N	N	N	N
103	20241113	110214	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4430	-35	5	-0.78	58466025	13207	9.03	4430	4555	4255	5800	3130	4465	4426.90	14.38	3840	5065	4765	4610	4310	4155	4687	4232	69	1335	500	3120	5	1	13292934	589	-24.75	0.52	12	0.10	-179.00	8521.00	16530	20231128	-73.20	4255	20241113	4.11	15220	-70.89	20240102	4255	4.11	20241113	16530	-73.20	20231128	4255	4.11	20241113	4.40	N	036010	500	68 억	1911837	N	N	N	N
104	20241113	100214	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4455	-10	5	-0.22	46351975	10471	7.16	4430	4555	4255	5800	3130	4465	4426.70	14.38	3542	5065	4765	4610	4310	4155	4687	4232	69	1335	500	3120	5	1	13292934	592	-24.89	0.52	12	0.08	-179.00	8521.00	16530	20231128	-73.05	4255	20241113	4.70	15220	-70.73	20240102	4255	4.70	20241113	16530	-73.05	20231128	4255	4.70	20241113	4.40	N	036010	500	68 억	1911837	N	N	N	N
105	20241113	090209	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4475	10	2	0.22	11138705	2511	1.72	4430	4555	4430	5800	3130	4465	4435.96	14.38	400	5065	4765	4610	4310	4155	4687	4232	69	1335	500	3120	5	1	13292934	595	-25.00	0.53	12	0.02	-179.00	8521.00	16530	20231128	-72.93	4430	20241113	1.02	15220	-70.60	20240102	4430	1.02	20241113	16530	-72.93	20231128	4430	1.02	20241113	4.40	N	036010	500	68 억	1911837	N	N	N	N
106	20241112	160408	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4465	-450	5	-9.16	661547145	145230	145.59	4910	4910	4455	6380	3445	4915	4555.84	14.53	-20523	5311	5112	4991	4792	4671	5052	4732	69	1465	500	3440	5	1	13292934	594	-24.94	0.52	12	1.09	-179.00	8521.00	16530	20231128	-72.99	4455	20241112	0.22	15220	-70.66	20240102	4455	0.22	20241112	16530	-72.99	20231128	4455	0.22	20241112	4.41	N	036010	500	68 억	1931467	N	N	N	N
107	20241112	150410	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4480	-435	5	-8.85	631450445	138493	138.83	4910	4910	4455	6380	3445	4915	4559.44	14.53	-20806	5311	5112	4991	4792	4671	5052	4732	69	1465	500	3440	5	1	13292934	596	-25.03	0.53	12	1.04	-179.00	8521.00	16530	20231128	-72.90	4455	20241112	0.56	15220	-70.57	20240102	4455	0.56	20241112	16530	-72.90	20231128	4455	0.56	20241112	4.41	N	036010	500	68 억	1931467	N	N	N	N
108	20241112	140416	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4500	-415	5	-8.44	556460835	121814	122.11	4910	4910	4455	6380	3445	4915	4568.12	14.53	-21233	5311	5112	4991	4792	4671	5052	4732	69	1465	500	3440	5	1	13292934	598	-25.14	0.53	12	0.92	-179.00	8521.00	16530	20231128	-72.78	4455	20241112	1.01	15220	-70.43	20240102	4455	1.01	20241112	16530	-72.78	20231128	4455	1.01	20241112	4.41	N	036010	500	68 억	1931467	N	N	N	N
109	20241112	130412	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4525	-390	5	-7.93	418697680	91081	91.31	4910	4910	4475	6380	3445	4915	4596.98	14.53	-12966	5311	5112	4991	4792	4671	5052	4732	69	1465	500	3440	5	1	13292934	602	-25.28	0.53	12	0.69	-179.00	8521.00	16530	20231128	-72.63	4475	20241112	1.12	15220	-70.27	20240102	4475	1.12	20241112	16530	-72.63	20231128	4475	1.12	20241112	4.41	N	036010	500	68 억	1931467	N	N	N	N
110	20241112	120411	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4535	-380	5	-7.73	313205705	67620	67.79	4910	4910	4495	6380	3445	4915	4631.85	14.53	-17187	5311	5112	4991	4792	4671	5052	4732	69	1465	500	3440	5	1	13292934	603	-25.34	0.53	12	0.51	-179.00	8521.00	16530	20231128	-72.57	4495	20241112	0.89	15220	-70.20	20240102	4495	0.89	20241112	16530	-72.57	20231128	4495	0.89	20241112	4.41	N	036010	500	68 억	1931467	N	N	N	N
111	20241112	110411	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4635	-280	5	-5.70	183490725	39170	39.27	4910	4910	4600	6380	3445	4915	4684.47	14.53	-7617	5311	5112	4991	4792	4671	5052	4732	69	1465	500	3440	5	1	13292934	616	-25.89	0.54	12	0.29	-179.00	8521.00	16530	20231128	-71.96	4600	20241112	0.76	15220	-69.55	20240102	4600	0.76	20241112	16530	-71.96	20231128	4600	0.76	20241112	4.41	N	036010	500	68 억	1931467	N	N	N	N
112	20241112	100409	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4650	-265	5	-5.39	144937020	30848	30.92	4910	4910	4600	6380	3445	4915	4698.43	14.53	-5684	5311	5112	4991	4792	4671	5052	4732	69	1465	500	3440	5	1	13292934	618	-25.98	0.55	12	0.23	-179.00	8521.00	16530	20231128	-71.87	4600	20241112	1.09	15220	-69.45	20240102	4600	1.09	20241112	16530	-71.87	20231128	4600	1.09	20241112	4.41	N	036010	500	68 억	1931467	N	N	N	N
113	20241112	090409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4860	-55	5	-1.12	4619210	950	0.95	4910	4910	4810	6380	3445	4915	4862.33	14.53	-522	5311	5112	4991	4792	4671	5052	4732	69	1465	500	3440	5	1	13292934	646	-27.15	0.57	12	0.01	-179.00	8521.00	16530	20231128	-70.60	4800	20240909	1.25	15220	-68.07	20240102	4800	1.25	20240909	16530	-70.60	20231128	4800	1.25	20240909	4.41	N	036010	500	68 억	1931467	N	N	N	N
114	20241111	160407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4915	-275	5	-5.30	494453495	99467	512.64	5190	5190	4870	6740	3640	5190	4971.36	14.92	-51616	5403	5296	5173	5066	4943	5350	5120	69	1550	500	3630	5	1	13292934	653	-27.46	0.58	12	0.75	-179.00	8521.00	16530	20231128	-70.27	4800	20240909	2.40	15220	-67.71	20240102	4800	2.40	20240909	16530	-70.27	20231128	4800	2.40	20240909	4.44	N	036010	500	68 억	1983069	N	N	N	N
115	20241111	150419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4880	-310	5	-5.97	459510520	92334	475.87	5190	5190	4875	6740	3640	5190	4976.61	14.92	-49784	5403	5296	5173	5066	4943	5350	5120	69	1550	500	3630	5	1	13292934	649	-27.26	0.57	12	0.69	-179.00	8521.00	16530	20231128	-70.48	4800	20240909	1.67	15220	-67.94	20240102	4800	1.67	20240909	16530	-70.48	20231128	4800	1.67	20240909	4.44	N	036010	500	68 억	1983069	N	N	N	N
116	20241111	140410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4930	-260	5	-5.01	362357260	72531	373.81	5190	5190	4930	6740	3640	5190	4995.89	14.92	-39355	5403	5296	5173	5066	4943	5350	5120	69	1550	500	3630	5	1	13292934	655	-27.54	0.58	12	0.55	-179.00	8521.00	16530	20231128	-70.18	4800	20240909	2.71	15220	-67.61	20240102	4800	2.71	20240909	16530	-70.18	20231128	4800	2.71	20240909	4.44	N	036010	500	68 억	1983069	N	N	N	N
117	20241111	130410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4955	-235	5	-4.53	316708820	63285	326.16	5190	5190	4935	6740	3640	5190	5004.48	14.92	-37942	5403	5296	5173	5066	4943	5350	5120	69	1550	500	3630	5	1	13292934	659	-27.68	0.58	12	0.48	-179.00	8521.00	16530	20231128	-70.02	4800	20240909	3.23	15220	-67.44	20240102	4800	3.23	20240909	16530	-70.02	20231128	4800	3.23	20240909	4.44	N	036010	500	68 억	1983069	N	N	N	N
118	20241111	120408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4940	-250	5	-4.82	285852045	57048	294.02	5190	5190	4935	6740	3640	5190	5010.73	14.92	-37516	5403	5296	5173	5066	4943	5350	5120	69	1550	500	3630	5	1	13292934	657	-27.60	0.58	12	0.43	-179.00	8521.00	16530	20231128	-70.11	4800	20240909	2.92	15220	-67.54	20240102	4800	2.92	20240909	16530	-70.11	20231128	4800	2.92	20240909	4.44	N	036010	500	68 억	1983069	N	N	N	N
119	20241111	110409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4985	-205	5	-3.95	217315510	43248	222.89	5190	5190	4975	6740	3640	5190	5024.87	14.92	-29767	5403	5296	5173	5066	4943	5350	5120	69	1550	500	3630	5	1	13292934	663	-27.85	0.59	12	0.33	-179.00	8521.00	16530	20231128	-69.84	4800	20240909	3.85	15220	-67.25	20240102	4800	3.85	20240909	16530	-69.84	20231128	4800	3.85	20240909	4.44	N	036010	500	68 억	1983069	N	N	N	N
120	20241111	100407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5000	-190	5	-3.66	172889945	34348	177.02	5190	5190	4980	6740	3640	5190	5033.48	14.92	-25130	5403	5296	5173	5066	4943	5350	5120	69	1550	500	3630	10	1	13292934	665	-27.93	0.59	12	0.26	-179.00	8521.00	16530	20231128	-69.75	4800	20240909	4.17	15220	-67.15	20240102	4800	4.17	20240909	16530	-69.75	20231128	4800	4.17	20240909	4.44	N	036010	500	68 억	1983069	N	N	N	N
121	20241111	090406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5150	-40	5	-0.77	2197590	425	2.19	5190	5190	5150	6740	3640	5190	5170.80	14.92	-232	5403	5296	5173	5066	4943	5350	5120	69	1550	500	3630	10	1	13292934	685	-28.77	0.60	12	0.00	-179.00	8521.00	16530	20231128	-68.84	4800	20240909	7.29	15220	-66.16	20240102	4800	7.29	20240909	16530	-68.84	20231128	4800	7.29	20240909	4.44	N	036010	500	68 억	1983069	N	N	N	N
122	20241108	160404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5190	10	2	0.19	100651250	19401	83.97	5150	5280	5050	6730	3630	5180	5187.88	14.93	-1408	5320	5250	5140	5070	4960	5285	5105	69	1550	500	3620	10	1	13292934	690	-28.99	0.61	12	0.15	-179.00	8521.00	16530	20231128	-68.60	4800	20240909	8.12	15220	-65.90	20240102	4800	8.12	20240909	16530	-68.60	20231128	4800	8.12	20240909	4.42	N	036010	500	68 억	1984470	N	N	N	N
123	20241108	150410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5160	-20	5	-0.39	95723290	18451	79.86	5150	5280	5050	6730	3630	5180	5187.97	14.93	-1153	5320	5250	5140	5070	4960	5285	5105	69	1550	500	3620	10	1	13292934	686	-28.83	0.61	12	0.14	-179.00	8521.00	16530	20231128	-68.78	4800	20240909	7.50	15220	-66.10	20240102	4800	7.50	20240909	16530	-68.78	20231128	4800	7.50	20240909	4.42	N	036010	500	68 억	1984470	N	N	N	N
124	20241108	140407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5170	-10	5	-0.19	87803460	16918	73.22	5150	5280	5050	6730	3630	5180	5189.94	14.93	-1133	5320	5250	5140	5070	4960	5285	5105	69	1550	500	3620	10	1	13292934	687	-28.88	0.61	12	0.13	-179.00	8521.00	16530	20231128	-68.72	4800	20240909	7.71	15220	-66.03	20240102	4800	7.71	20240909	16530	-68.72	20231128	4800	7.71	20240909	4.42	N	036010	500	68 억	1984470	N	N	N	N
125	20241108	130408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5160	-20	5	-0.39	66129420	12713	55.02	5150	5280	5050	6730	3630	5180	5201.72	14.93	2208	5320	5250	5140	5070	4960	5285	5105	69	1550	500	3620	10	1	13292934	686	-28.83	0.61	12	0.10	-179.00	8521.00	16530	20231128	-68.78	4800	20240909	7.50	15220	-66.10	20240102	4800	7.50	20240909	16530	-68.78	20231128	4800	7.50	20240909	4.42	N	036010	500	68 억	1984470	N	N	N	N
126	20241108	120408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5200	20	2	0.39	55861490	10734	46.46	5150	5280	5050	6730	3630	5180	5204.16	14.93	3594	5320	5250	5140	5070	4960	5285	5105	69	1550	500	3620	10	1	13292934	691	-29.05	0.61	12	0.08	-179.00	8521.00	16530	20231128	-68.54	4800	20240909	8.33	15220	-65.83	20240102	4800	8.33	20240909	16530	-68.54	20231128	4800	8.33	20240909	4.42	N	036010	500	68 억	1984470	N	N	N	N
127	20241108	110410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5230	50	2	0.97	54635870	10498	45.44	5150	5280	5050	6730	3630	5180	5204.41	14.93	3655	5320	5250	5140	5070	4960	5285	5105	69	1550	500	3620	10	1	13292934	695	-29.22	0.61	12	0.08	-179.00	8521.00	16530	20231128	-68.36	4800	20240909	8.96	15220	-65.64	20240102	4800	8.96	20240909	16530	-68.36	20231128	4800	8.96	20240909	4.42	N	036010	500	68 억	1984470	N	N	N	N
128	20241108	100411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5230	50	2	0.97	46850150	9001	38.96	5150	5280	5050	6730	3630	5180	5204.99	14.93	3231	5320	5250	5140	5070	4960	5285	5105	69	1550	500	3620	10	1	13292934	695	-29.22	0.61	12	0.07	-179.00	8521.00	16530	20231128	-68.36	4800	20240909	8.96	15220	-65.64	20240102	4800	8.96	20240909	16530	-68.36	20231128	4800	8.96	20240909	4.42	N	036010	500	68 억	1984470	N	N	N	N
129	20241108	090404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5220	40	2	0.77	3307140	642	2.78	5150	5220	5150	6730	3630	5180	5151.31	14.93	-100	5320	5250	5140	5070	4960	5285	5105	69	1550	500	3620	10	1	13292934	694	-29.16	0.61	12	0.00	-179.00	8521.00	16530	20231128	-68.42	4800	20240909	8.75	15220	-65.70	20240102	4800	8.75	20240909	16530	-68.42	20231128	4800	8.75	20240909	4.42	N	036010	500	68 억	1984470	N	N	N	N
130	20241107	160404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5180	50	2	0.97	115958580	22651	132.69	5140	5210	5030	6660	3600	5130	5119.36	14.87	8449	5496	5312	5206	5022	4916	5260	4970	69	1530	500	3590	10	1	13292934	689	-28.94	0.61	12	0.17	-179.00	8521.00	16530	20231128	-68.66	4800	20240909	7.92	15220	-65.97	20240102	4800	7.92	20240909	16530	-68.66	20231128	4800	7.92	20240909	4.43	N	036010	500	68 억	1976003	N	N	N	N
131	20241107	150405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5130	0	3	0.00	115140560	22493	131.76	5140	5210	5030	6660	3600	5130	5118.95	14.87	8559	5496	5312	5206	5022	4916	5260	4970	69	1530	500	3590	10	1	13292934	682	-28.66	0.60	12	0.17	-179.00	8521.00	16530	20231128	-68.97	4800	20240909	6.88	15220	-66.29	20240102	4800	6.88	20240909	16530	-68.97	20231128	4800	6.88	20240909	4.43	N	036010	500	68 억	1976003	N	N	N	N
132	20241107	140407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5140	10	2	0.19	81963090	16018	93.83	5140	5210	5030	6660	3600	5130	5116.94	14.87	5408	5496	5312	5206	5022	4916	5260	4970	69	1530	500	3590	10	1	13292934	683	-28.72	0.60	12	0.12	-179.00	8521.00	16530	20231128	-68.91	4800	20240909	7.08	15220	-66.23	20240102	4800	7.08	20240909	16530	-68.91	20231128	4800	7.08	20240909	4.43	N	036010	500	68 억	1976003	N	N	N	N
133	20241107	130410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5180	50	2	0.97	76648200	14981	87.76	5140	5210	5030	6660	3600	5130	5116.36	14.87	5212	5496	5312	5206	5022	4916	5260	4970	69	1530	500	3590	10	1	13292934	689	-28.94	0.61	12	0.11	-179.00	8521.00	16530	20231128	-68.66	4800	20240909	7.92	15220	-65.97	20240102	4800	7.92	20240909	16530	-68.66	20231128	4800	7.92	20240909	4.43	N	036010	500	68 억	1976003	N	N	N	N
134	20241107	120406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5150	20	2	0.39	69846010	13662	80.03	5140	5210	5030	6660	3600	5130	5112.43	14.87	4074	5496	5312	5206	5022	4916	5260	4970	69	1530	500	3590	10	1	13292934	685	-28.77	0.60	12	0.10	-179.00	8521.00	16530	20231128	-68.84	4800	20240909	7.29	15220	-66.16	20240102	4800	7.29	20240909	16530	-68.84	20231128	4800	7.29	20240909	4.43	N	036010	500	68 억	1976003	N	N	N	N
135	20241107	110405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5090	-40	5	-0.78	64237030	12569	73.63	5140	5210	5030	6660	3600	5130	5110.75	14.87	3327	5496	5312	5206	5022	4916	5260	4970	69	1530	500	3590	10	1	13292934	677	-28.44	0.60	12	0.09	-179.00	8521.00	16530	20231128	-69.21	4800	20240909	6.04	15220	-66.56	20240102	4800	6.04	20240909	16530	-69.21	20231128	4800	6.04	20240909	4.43	N	036010	500	68 억	1976003	N	N	N	N
136	20241107	100406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5150	20	2	0.39	32403790	6324	37.05	5140	5210	5030	6660	3600	5130	5123.94	14.87	-735	5496	5312	5206	5022	4916	5260	4970	69	1530	500	3590	10	1	13292934	685	-28.77	0.60	12	0.05	-179.00	8521.00	16530	20231128	-68.84	4800	20240909	7.29	15220	-66.16	20240102	4800	7.29	20240909	16530	-68.84	20231128	4800	7.29	20240909	4.43	N	036010	500	68 억	1976003	N	N	N	N
137	20241107	090405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5150	20	2	0.39	1138060	221	1.29	5140	5150	5140	6660	3600	5130	5149.59	14.87	38	5496	5312	5206	5022	4916	5260	4970	69	1530	500	3590	10	1	13292934	685	-28.77	0.60	12	0.00	-179.00	8521.00	16530	20231128	-68.84	4800	20240909	7.29	15220	-66.16	20240102	4800	7.29	20240909	16530	-68.84	20231128	4800	7.29	20240909	4.43	N	036010	500	68 억	1976003	N	N	N	N
138	20241106	160408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5130	-140	5	-2.66	85520510	16278	102.05	5310	5390	5100	6850	3690	5270	5253.75	14.89	-3632	5423	5346	5273	5196	5123	5385	5235	69	1580	500	3680	10	1	13292934	682	-28.66	0.60	12	0.12	-179.00	8521.00	16530	20231128	-68.97	4800	20240909	6.88	15220	-66.29	20240102	4800	6.88	20240909	16530	-68.97	20231128	4800	6.88	20240909	4.46	N	036010	500	68 억	1979641	N	N	N	N
139	20241106	150418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5160	-110	5	-2.09	84545520	16088	100.86	5310	5390	5100	6850	3690	5270	5255.19	14.89	-3618	5423	5346	5273	5196	5123	5385	5235	69	1580	500	3680	10	1	13292934	686	-28.83	0.61	12	0.12	-179.00	8521.00	16530	20231128	-68.78	4800	20240909	7.50	15220	-66.10	20240102	4800	7.50	20240909	16530	-68.78	20231128	4800	7.50	20240909	4.46	N	036010	500	68 억	1979641	N	N	N	N
140	20241106	140416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5130	-140	5	-2.66	69856580	13227	82.92	5310	5390	5130	6850	3690	5270	5281.36	14.89	-4840	5423	5346	5273	5196	5123	5385	5235	69	1580	500	3680	10	1	13292934	682	-28.66	0.60	12	0.10	-179.00	8521.00	16530	20231128	-68.97	4800	20240909	6.88	15220	-66.29	20240102	4800	6.88	20240909	16530	-68.97	20231128	4800	6.88	20240909	4.46	N	036010	500	68 억	1979641	N	N	N	N
141	20241106	130418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5200	-70	5	-1.33	49306080	9265	58.08	5310	5390	5200	6850	3690	5270	5321.76	14.89	-2146	5423	5346	5273	5196	5123	5385	5235	69	1580	500	3680	10	1	13292934	691	-29.05	0.61	12	0.07	-179.00	8521.00	16530	20231128	-68.54	4800	20240909	8.33	15220	-65.83	20240102	4800	8.33	20240909	16530	-68.54	20231128	4800	8.33	20240909	4.46	N	036010	500	68 억	1979641	N	N	N	N
142	20241106	120406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5280	10	2	0.19	41442890	7760	48.65	5310	5390	5280	6850	3690	5270	5340.58	14.89	-1608	5423	5346	5273	5196	5123	5385	5235	69	1580	500	3680	10	1	13292934	702	-29.50	0.62	12	0.06	-179.00	8521.00	16530	20231128	-68.06	4800	20240909	10.00	15220	-65.31	20240102	4800	10.00	20240909	16530	-68.06	20231128	4800	10.00	20240909	4.46	N	036010	500	68 억	1979641	N	N	N	N
143	20241106	110410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5320	50	2	0.95	30231760	5649	35.41	5310	5390	5300	6850	3690	5270	5351.70	14.89	21	5423	5346	5273	5196	5123	5385	5235	69	1580	500	3680	10	1	13292934	707	-29.72	0.62	12	0.04	-179.00	8521.00	16530	20231128	-67.82	4800	20240909	10.83	15220	-65.05	20240102	4800	10.83	20240909	16530	-67.82	20231128	4800	10.83	20240909	4.46	N	036010	500	68 억	1979641	N	N	N	N
144	20241106	100410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5350	80	2	1.52	22432470	4194	26.29	5310	5390	5300	6850	3690	5270	5348.71	14.89	415	5423	5346	5273	5196	5123	5385	5235	69	1580	500	3680	10	1	13292934	711	-29.89	0.63	12	0.03	-179.00	8521.00	16530	20231128	-67.63	4800	20240909	11.46	15220	-64.85	20240102	4800	11.46	20240909	16530	-67.63	20231128	4800	11.46	20240909	4.46	N	036010	500	68 억	1979641	N	N	N	N
145	20241106	090408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5300	30	2	0.57	916930	173	1.08	5310	5310	5300	6850	3690	5270	5300.17	14.89	-132	5423	5346	5273	5196	5123	5385	5235	69	1580	500	3680	10	1	13292934	705	-29.61	0.62	12	0.00	-179.00	8521.00	16530	20231128	-67.94	4800	20240909	10.42	15220	-65.18	20240102	4800	10.42	20240909	16530	-67.94	20231128	4800	10.42	20240909	4.46	N	036010	500	68 억	1979641	N	N	N	N
146	20241105	160358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5270	10	2	0.19	81917730	15450	54.67	5200	5350	5200	6830	3690	5260	5302.16	14.89	-31	5486	5372	5186	5072	4886	5430	5130	69	1570	500	3680	10	1	13292934	701	-29.44	0.62	12	0.12	-179.00	8521.00	16530	20231128	-68.12	4800	20240909	9.79	15220	-65.37	20240102	4800	9.79	20240909	16530	-68.12	20231128	4800	9.79	20240909	4.46	N	036010	500	68 억	1979671	N	N	N	N
147	20241105	150406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5300	40	2	0.76	74887420	14118	49.95	5200	5350	5200	6830	3690	5260	5304.39	14.89	209	5486	5372	5186	5072	4886	5430	5130	69	1570	500	3680	10	1	13292934	705	-29.61	0.62	12	0.11	-179.00	8521.00	16530	20231128	-67.94	4800	20240909	10.42	15220	-65.18	20240102	4800	10.42	20240909	16530	-67.94	20231128	4800	10.42	20240909	4.46	N	036010	500	68 억	1979671	N	N	N	N
148	20241105	140403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5290	30	2	0.57	72646010	13695	48.46	5200	5350	5200	6830	3690	5260	5304.56	14.89	334	5486	5372	5186	5072	4886	5430	5130	69	1570	500	3680	10	1	13292934	703	-29.55	0.62	12	0.10	-179.00	8521.00	16530	20231128	-68.00	4800	20240909	10.21	15220	-65.24	20240102	4800	10.21	20240909	16530	-68.00	20231128	4800	10.21	20240909	4.46	N	036010	500	68 억	1979671	N	N	N	N
149	20241105	130405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5330	70	2	1.33	66103420	12467	44.11	5200	5350	5200	6830	3690	5260	5302.27	14.89	955	5486	5372	5186	5072	4886	5430	5130	69	1570	500	3680	10	1	13292934	709	-29.78	0.63	12	0.09	-179.00	8521.00	16530	20231128	-67.76	4800	20240909	11.04	15220	-64.98	20240102	4800	11.04	20240909	16530	-67.76	20231128	4800	11.04	20240909	4.46	N	036010	500	68 억	1979671	N	N	N	N
150	20241105	120404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5340	80	2	1.52	54288240	10252	36.27	5200	5340	5200	6830	3690	5260	5295.38	14.89	420	5486	5372	5186	5072	4886	5430	5130	69	1570	500	3680	10	1	13292934	710	-29.83	0.63	12	0.08	-179.00	8521.00	16530	20231128	-67.70	4800	20240909	11.25	15220	-64.91	20240102	4800	11.25	20240909	16530	-67.70	20231128	4800	11.25	20240909	4.46	N	036010	500	68 억	1979671	N	N	N	N
151	20241105	110356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5320	60	2	1.14	42060890	7956	28.15	5200	5340	5200	6830	3690	5260	5286.69	14.89	385	5486	5372	5186	5072	4886	5430	5130	69	1570	500	3680	10	1	13292934	707	-29.72	0.62	12	0.06	-179.00	8521.00	16530	20231128	-67.82	4800	20240909	10.83	15220	-65.05	20240102	4800	10.83	20240909	16530	-67.82	20231128	4800	10.83	20240909	4.46	N	036010	500	68 억	1979671	N	N	N	N
152	20241105	100403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5290	30	2	0.57	36379940	6883	24.35	5200	5340	5200	6830	3690	5260	5285.48	14.89	-220	5486	5372	5186	5072	4886	5430	5130	69	1570	500	3680	10	1	13292934	703	-29.55	0.62	12	0.05	-179.00	8521.00	16530	20231128	-68.00	4800	20240909	10.21	15220	-65.24	20240102	4800	10.21	20240909	16530	-68.00	20231128	4800	10.21	20240909	4.46	N	036010	500	68 억	1979671	N	N	N	N
153	20241105	090400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5250	-10	5	-0.19	2681900	515	1.82	5200	5250	5200	6830	3690	5260	5207.57	14.89	246	5486	5372	5186	5072	4886	5430	5130	69	1570	500	3680	10	1	13292934	698	-29.33	0.62	12	0.00	-179.00	8521.00	16530	20231128	-68.24	4800	20240909	9.38	15220	-65.51	20240102	4800	9.38	20240909	16530	-68.24	20231128	4800	9.38	20240909	4.46	N	036010	500	68 억	1979671	N	N	N	N
154	20241104	160357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5260	170	2	3.34	146912060	28262	192.44	5210	5300	5000	6610	3570	5090	5198.20	14.84	7048	5376	5232	5146	5002	4916	5190	4960	69	1520	500	3560	10	1	13292934	699	-29.39	0.62	12	0.21	-179.00	8521.00	16530	20231128	-68.18	4800	20240909	9.58	15220	-65.44	20240102	4800	9.58	20240909	16530	-68.18	20231128	4800	9.58	20240909	4.47	N	036010	500	68 억	1972623	N	N	N	N
155	20241104	150406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5260	170	2	3.34	122128560	23573	160.51	5210	5270	5000	6610	3570	5090	5180.87	14.84	6974	5376	5232	5146	5002	4916	5190	4960	69	1520	500	3560	10	1	13292934	699	-29.39	0.62	12	0.18	-179.00	8521.00	16530	20231128	-68.18	4800	20240909	9.58	15220	-65.44	20240102	4800	9.58	20240909	16530	-68.18	20231128	4800	9.58	20240909	4.47	N	036010	500	68 억	1972623	N	N	N	N
156	20241104	140359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5270	180	2	3.54	110353660	21332	145.25	5210	5270	5000	6610	3570	5090	5173.15	14.84	6747	5376	5232	5146	5002	4916	5190	4960	69	1520	500	3560	10	1	13292934	701	-29.44	0.62	12	0.16	-179.00	8521.00	16530	20231128	-68.12	4800	20240909	9.79	15220	-65.37	20240102	4800	9.79	20240909	16530	-68.12	20231128	4800	9.79	20240909	4.47	N	036010	500	68 억	1972623	N	N	N	N
157	20241104	130329	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5260	170	2	3.34	108465360	20973	142.81	5210	5260	5000	6610	3570	5090	5171.67	14.84	6597	5376	5232	5146	5002	4916	5190	4960	69	1520	500	3560	10	1	13292934	699	-29.39	0.62	12	0.16	-179.00	8521.00	16530	20231128	-68.18	4800	20240909	9.58	15220	-65.44	20240102	4800	9.58	20240909	16530	-68.18	20231128	4800	9.58	20240909	4.47	N	036010	500	68 억	1972623	N	N	N	N
158	20241104	120353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5220	130	2	2.55	86501640	16779	114.25	5210	5250	5000	6610	3570	5090	5155.35	14.84	6814	5376	5232	5146	5002	4916	5190	4960	69	1520	500	3560	10	1	13292934	694	-29.16	0.61	12	0.13	-179.00	8521.00	16530	20231128	-68.42	4800	20240909	8.75	15220	-65.70	20240102	4800	8.75	20240909	16530	-68.42	20231128	4800	8.75	20240909	4.47	N	036010	500	68 억	1972623	N	N	N	N
159	20241104	110352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5190	100	2	1.96	68362400	13304	90.59	5210	5220	5000	6610	3570	5090	5138.48	14.84	4765	5376	5232	5146	5002	4916	5190	4960	69	1520	500	3560	10	1	13292934	690	-28.99	0.61	12	0.10	-179.00	8521.00	16530	20231128	-68.60	4800	20240909	8.12	15220	-65.90	20240102	4800	8.12	20240909	16530	-68.60	20231128	4800	8.12	20240909	4.47	N	036010	500	68 억	1972623	N	N	N	N
160	20241104	100349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5210	120	2	2.36	47179860	9214	62.74	5210	5220	5000	6610	3570	5090	5120.45	14.84	2148	5376	5232	5146	5002	4916	5190	4960	69	1520	500	3560	10	1	13292934	693	-29.11	0.61	12	0.07	-179.00	8521.00	16530	20231128	-68.48	4800	20240909	8.54	15220	-65.77	20240102	4800	8.54	20240909	16530	-68.48	20231128	4800	8.54	20240909	4.47	N	036010	500	68 억	1972623	N	N	N	N
161	20241104	090352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5120	30	2	0.59	2637030	513	3.49	5210	5210	5100	6610	3570	5090	5140.41	14.84	-22	5376	5232	5146	5002	4916	5190	4960	69	1520	500	3560	10	1	13292934	681	-28.60	0.60	12	0.00	-179.00	8521.00	16530	20231128	-69.03	4800	20240909	6.67	15220	-66.36	20240102	4800	6.67	20240909	16530	-69.03	20231128	4800	6.67	20240909	4.47	N	036010	500	68 억	1972623	N	N	N	N
162	20241101	160341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5090	-150	5	-2.86	74999200	14662	93.56	5170	5290	5060	6810	3670	5240	5115.28	14.89	-6919	5466	5352	5226	5112	4986	5410	5170	69	1570	500	3660	10	1	13292934	677	-28.44	0.60	12	0.11	-179.00	8521.00	16530	20231128	-69.21	4800	20240909	6.04	15220	-66.56	20240102	4800	6.04	20240909	16530	-69.21	20231128	4800	6.04	20240909	4.48	N	036010	500	68 억	1979514	N	N	N	N
163	20241101	150351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5110	-130	5	-2.48	69886140	13659	87.16	5170	5290	5060	6810	3670	5240	5116.49	14.89	-6532	5466	5352	5226	5112	4986	5410	5170	69	1570	500	3660	10	1	13292934	679	-28.55	0.60	12	0.10	-179.00	8521.00	16530	20231128	-69.09	4800	20240909	6.46	15220	-66.43	20240102	4800	6.46	20240909	16530	-69.09	20231128	4800	6.46	20240909	4.48	N	036010	500	68 억	1979514	N	N	N	N
164	20241101	140344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5080	-160	5	-3.05	58681160	11469	73.19	5170	5290	5060	6810	3670	5240	5116.50	14.89	-6043	5466	5352	5226	5112	4986	5410	5170	69	1570	500	3660	10	1	13292934	675	-28.38	0.60	12	0.09	-179.00	8521.00	16530	20231128	-69.27	4800	20240909	5.83	15220	-66.62	20240102	4800	5.83	20240909	16530	-69.27	20231128	4800	5.83	20240909	4.48	N	036010	500	68 억	1979514	N	N	N	N
165	20241101	130418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5120	-120	5	-2.29	31436730	6124	39.08	5170	5290	5100	6810	3670	5240	5133.37	14.89	-1469	5466	5352	5226	5112	4986	5410	5170	69	1570	500	3660	10	1	13292934	681	-28.60	0.60	12	0.05	-179.00	8521.00	16530	20231128	-69.03	4800	20240909	6.67	15220	-66.36	20240102	4800	6.67	20240909	16530	-69.03	20231128	4800	6.67	20240909	4.48	N	036010	500	68 억	1979514	N	N	N	N
166	20241101	120418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5120	-120	5	-2.29	19037860	3700	23.61	5170	5290	5110	6810	3670	5240	5145.37	14.89	-2039	5466	5352	5226	5112	4986	5410	5170	69	1570	500	3660	10	1	13292934	681	-28.60	0.60	12	0.03	-179.00	8521.00	16530	20231128	-69.03	4800	20240909	6.67	15220	-66.36	20240102	4800	6.67	20240909	16530	-69.03	20231128	4800	6.67	20240909	4.48	N	036010	500	68 억	1979514	N	N	N	N
167	20241101	110416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5150	-90	5	-1.72	10552130	2044	13.04	5170	5290	5120	6810	3670	5240	5162.49	14.89	-1040	5466	5352	5226	5112	4986	5410	5170	69	1570	500	3660	10	1	13292934	685	-28.77	0.60	12	0.02	-179.00	8521.00	16530	20231128	-68.84	4800	20240909	7.29	15220	-66.16	20240102	4800	7.29	20240909	16530	-68.84	20231128	4800	7.29	20240909	4.48	N	036010	500	68 억	1979514	N	N	N	N
168	20241101	100417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5150	-90	5	-1.72	5922860	1144	7.30	5170	5290	5150	6810	3670	5240	5177.33	14.89	-685	5466	5352	5226	5112	4986	5410	5170	69	1570	500	3660	10	1	13292934	685	-28.77	0.60	12	0.01	-179.00	8521.00	16530	20231128	-68.84	4800	20240909	7.29	15220	-66.16	20240102	4800	7.29	20240909	16530	-68.84	20231128	4800	7.29	20240909	4.48	N	036010	500	68 억	1979514	N	N	N	N
169	20241101	090416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5200	-40	5	-0.76	499190	96	0.61	5170	5290	5170	6810	3670	5240	5199.90	14.89	-20	5466	5352	5226	5112	4986	5410	5170	69	1570	500	3660	10	1	13292934	691	-29.05	0.61	12	0.00	-179.00	8521.00	16530	20231128	-68.54	4800	20240909	8.33	15220	-65.83	20240102	4800	8.33	20240909	16530	-68.54	20231128	4800	8.33	20240909	4.48	N	036010	500	68 억	1979514	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History