KissMeData/033560/price/prices-20241101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160438	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3200	-65	5	-1.99	22809865	7123	78.91	3345	3345	3175	4240	2290	3265	3202.28	0.60	-2433	3385	3325	3290	3230	3195	3307	3212	96	975	500	2350	5	1	17100000	547	-19.88	0.35	12	0.04	-161.00	9223.00	4175	20240830	-23.35	2945	20240125	8.66	4175	-23.35	20240830	2945	8.66	20240125	4175	-23.35	20240830	2945	8.66	20240125	0.71	N	033560	500	96 억	101766	N	N	N	N
3	20241129	150445	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3205	-60	5	-1.84	7744645	2400	26.59	3345	3345	3195	4240	2290	3265	3226.94	0.60	-385	3385	3325	3290	3230	3195	3307	3212	96	975	500	2350	5	1	17100000	548	-19.91	0.35	12	0.01	-161.00	9223.00	4175	20240830	-23.23	2945	20240125	8.83	4175	-23.23	20240830	2945	8.83	20240125	4175	-23.23	20240830	2945	8.83	20240125	0.71	N	033560	500	96 억	101766	N	N	N	N
4	20241129	140443	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3220	-45	5	-1.38	6945730	2150	23.82	3345	3345	3195	4240	2290	3265	3230.57	0.60	-382	3385	3325	3290	3230	3195	3307	3212	96	975	500	2350	5	1	17100000	551	-20.00	0.35	12	0.01	-161.00	9223.00	4175	20240830	-22.87	2945	20240125	9.34	4175	-22.87	20240830	2945	9.34	20240125	4175	-22.87	20240830	2945	9.34	20240125	0.71	N	033560	500	96 억	101766	N	N	N	N
5	20241129	130444	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3250	-15	5	-0.46	5449340	1683	18.64	3345	3345	3195	4240	2290	3265	3237.87	0.60	-466	3385	3325	3290	3230	3195	3307	3212	96	975	500	2350	5	1	17100000	556	-20.19	0.35	12	0.01	-161.00	9223.00	4175	20240830	-22.16	2945	20240125	10.36	4175	-22.16	20240830	2945	10.36	20240125	4175	-22.16	20240830	2945	10.36	20240125	0.71	N	033560	500	96 억	101766	N	N	N	N
6	20241129	120446	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3220	-45	5	-1.38	3630375	1121	12.42	3345	3345	3220	4240	2290	3265	3238.51	0.60	-135	3385	3325	3290	3230	3195	3307	3212	96	975	500	2350	5	1	17100000	551	-20.00	0.35	12	0.01	-161.00	9223.00	4175	20240830	-22.87	2945	20240125	9.34	4175	-22.87	20240830	2945	9.34	20240125	4175	-22.87	20240830	2945	9.34	20240125	0.71	N	033560	500	96 억	101766	N	N	N	N
7	20241129	110445	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3285	20	2	0.61	315245	96	1.06	3345	3345	3220	4240	2290	3265	3283.80	0.60	-14	3385	3325	3290	3230	3195	3307	3212	96	975	500	2350	5	1	17100000	562	-20.40	0.36	12	0.00	-161.00	9223.00	4175	20240830	-21.32	2945	20240125	11.54	4175	-21.32	20240830	2945	11.54	20240125	4175	-21.32	20240830	2945	11.54	20240125	0.71	N	033560	500	96 억	101766	N	N	N	N
8	20241129	100444	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3315	50	2	1.53	305360	93	1.03	3345	3345	3220	4240	2290	3265	3283.44	0.60	-13	3385	3325	3290	3230	3195	3307	3212	96	975	500	2350	5	1	17100000	567	-20.59	0.36	12	0.00	-161.00	9223.00	4175	20240830	-20.60	2945	20240125	12.56	4175	-20.60	20240830	2945	12.56	20240125	4175	-20.60	20240830	2945	12.56	20240125	0.71	N	033560	500	96 억	101766	N	N	N	N
9	20241129	090444	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3225	-40	5	-1.23	13130	4	0.04	3345	3345	3220	4240	2290	3265	3282.50	0.60	-1	3385	3325	3290	3230	3195	3307	3212	96	975	500	2350	5	1	17100000	551	-20.03	0.35	12	0.00	-161.00	9223.00	4175	20240830	-22.75	2945	20240125	9.51	4175	-22.75	20240830	2945	9.51	20240125	4175	-22.75	20240830	2945	9.51	20240125	0.71	N	033560	500	96 억	101766	N	N	N	N
10	20241128	160439	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3265	-50	5	-1.51	29616710	9027	131.34	3350	3350	3255	4305	2325	3315	3280.90	0.63	-5174	3421	3367	3291	3237	3161	3395	3265	96	990	500	2380	5	1	17100000	558	-20.28	0.35	12	0.05	-161.00	9223.00	4175	20240830	-21.80	2945	20240125	10.87	4175	-21.80	20240830	2945	10.87	20240125	4175	-21.80	20240830	2945	10.87	20240125	0.71	N	033560	500	96 억	106940	N	N	N	N
11	20241128	150447	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3280	-35	5	-1.06	26837745	8176	118.96	3350	3350	3255	4305	2325	3315	3282.50	0.63	-5171	3421	3367	3291	3237	3161	3395	3265	96	990	500	2380	5	1	17100000	561	-20.37	0.36	12	0.05	-161.00	9223.00	4175	20240830	-21.44	2945	20240125	11.38	4175	-21.44	20240830	2945	11.38	20240125	4175	-21.44	20240830	2945	11.38	20240125	0.71	N	033560	500	96 억	106940	N	N	N	N
12	20241128	140449	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3290	-25	5	-0.75	6035735	1842	26.80	3350	3350	3255	4305	2325	3315	3276.73	0.63	-962	3421	3367	3291	3237	3161	3395	3265	96	990	500	2380	5	1	17100000	563	-20.43	0.36	12	0.01	-161.00	9223.00	4175	20240830	-21.20	2945	20240125	11.71	4175	-21.20	20240830	2945	11.71	20240125	4175	-21.20	20240830	2945	11.71	20240125	0.71	N	033560	500	96 억	106940	N	N	N	N
13	20241128	130445	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3290	-25	5	-0.75	5874965	1793	26.09	3350	3350	3255	4305	2325	3315	3276.61	0.63	-932	3421	3367	3291	3237	3161	3395	3265	96	990	500	2380	5	1	17100000	563	-20.43	0.36	12	0.01	-161.00	9223.00	4175	20240830	-21.20	2945	20240125	11.71	4175	-21.20	20240830	2945	11.71	20240125	4175	-21.20	20240830	2945	11.71	20240125	0.71	N	033560	500	96 억	106940	N	N	N	N
14	20241128	120449	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3270	-45	5	-1.36	5806155	1772	25.78	3350	3350	3255	4305	2325	3315	3276.61	0.63	-918	3421	3367	3291	3237	3161	3395	3265	96	990	500	2380	5	1	17100000	559	-20.31	0.35	12	0.01	-161.00	9223.00	4175	20240830	-21.68	2945	20240125	11.04	4175	-21.68	20240830	2945	11.04	20240125	4175	-21.68	20240830	2945	11.04	20240125	0.71	N	033560	500	96 억	106940	N	N	N	N
15	20241128	110450	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3290	-25	5	-0.75	2753965	839	12.21	3350	3350	3255	4305	2325	3315	3282.44	0.63	-399	3421	3367	3291	3237	3161	3395	3265	96	990	500	2380	5	1	17100000	563	-20.43	0.36	12	0.00	-161.00	9223.00	4175	20240830	-21.20	2945	20240125	11.71	4175	-21.20	20240830	2945	11.71	20240125	4175	-21.20	20240830	2945	11.71	20240125	0.71	N	033560	500	96 억	106940	N	N	N	N
16	20241128	100447	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3310	-5	5	-0.15	2708025	825	12.00	3350	3350	3255	4305	2325	3315	3282.45	0.63	-393	3421	3367	3291	3237	3161	3395	3265	96	990	500	2380	5	1	17100000	566	-20.56	0.36	12	0.00	-161.00	9223.00	4175	20240830	-20.72	2945	20240125	12.39	4175	-20.72	20240830	2945	12.39	20240125	4175	-20.72	20240830	2945	12.39	20240125	0.71	N	033560	500	96 억	106940	N	N	N	N
17	20241128	090445	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3285	-30	5	-0.90	315490	96	1.40	3350	3350	3285	4305	2325	3315	3286.35	0.63	-94	3421	3367	3291	3237	3161	3395	3265	96	990	500	2380	5	1	17100000	562	-20.40	0.36	12	0.00	-161.00	9223.00	4175	20240830	-21.32	2945	20240125	11.54	4175	-21.32	20240830	2945	11.54	20240125	4175	-21.32	20240830	2945	11.54	20240125	0.71	N	033560	500	96 억	106940	N	N	N	N
18	20241127	160435	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3315	-5	5	-0.15	22459070	6872	77.48	3290	3345	3215	4315	2325	3320	3268.17	0.63	-403	3436	3377	3276	3217	3116	3407	3247	96	995	500	2390	5	1	17100000	567	-20.59	0.36	12	0.04	-161.00	9223.00	4175	20240830	-20.60	2945	20240125	12.56	4175	-20.60	20240830	2945	12.56	20240125	4175	-20.60	20240830	2945	12.56	20240125	0.71	N	033560	500	96 억	107333	N	N	N	N
19	20241127	150443	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3275	-45	5	-1.36	13936710	4268	48.12	3290	3345	3215	4315	2325	3320	3265.40	0.63	249	3436	3377	3276	3217	3116	3407	3247	96	995	500	2390	5	1	17100000	560	-20.34	0.36	12	0.02	-161.00	9223.00	4175	20240830	-21.56	2945	20240125	11.21	4175	-21.56	20240830	2945	11.21	20240125	4175	-21.56	20240830	2945	11.21	20240125	0.71	N	033560	500	96 억	107333	N	N	N	N
20	20241127	140443	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3280	-40	5	-1.20	12769535	3909	44.07	3290	3345	3215	4315	2325	3320	3266.70	0.63	243	3436	3377	3276	3217	3116	3407	3247	96	995	500	2390	5	1	17100000	561	-20.37	0.36	12	0.02	-161.00	9223.00	4175	20240830	-21.44	2945	20240125	11.38	4175	-21.44	20240830	2945	11.38	20240125	4175	-21.44	20240830	2945	11.38	20240125	0.71	N	033560	500	96 억	107333	N	N	N	N
21	20241127	130439	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3330	10	2	0.30	6501945	1982	22.35	3290	3345	3255	4315	2325	3320	3280.50	0.63	-85	3436	3377	3276	3217	3116	3407	3247	96	995	500	2390	5	1	17100000	569	-20.68	0.36	12	0.01	-161.00	9223.00	4175	20240830	-20.24	2945	20240125	13.07	4175	-20.24	20240830	2945	13.07	20240125	4175	-20.24	20240830	2945	13.07	20240125	0.71	N	033560	500	96 억	107333	N	N	N	N
22	20241127	120443	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3335	15	2	0.45	6485495	1977	22.29	3290	3345	3255	4315	2325	3320	3280.47	0.63	-85	3436	3377	3276	3217	3116	3407	3247	96	995	500	2390	5	1	17100000	570	-20.71	0.36	12	0.01	-161.00	9223.00	4175	20240830	-20.12	2945	20240125	13.24	4175	-20.12	20240830	2945	13.24	20240125	4175	-20.12	20240830	2945	13.24	20240125	0.71	N	033560	500	96 억	107333	N	N	N	N
23	20241127	110443	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3335	15	2	0.45	5340120	1632	18.40	3290	3345	3255	4315	2325	3320	3272.13	0.63	235	3436	3377	3276	3217	3116	3407	3247	96	995	500	2390	5	1	17100000	570	-20.71	0.36	12	0.01	-161.00	9223.00	4175	20240830	-20.12	2945	20240125	13.24	4175	-20.12	20240830	2945	13.24	20240125	4175	-20.12	20240830	2945	13.24	20240125	0.71	N	033560	500	96 억	107333	N	N	N	N
24	20241127	100442	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3345	25	2	0.75	4330950	1324	14.93	3290	3345	3255	4315	2325	3320	3271.11	0.63	76	3436	3377	3276	3217	3116	3407	3247	96	995	500	2390	5	1	17100000	572	-20.78	0.36	12	0.01	-161.00	9223.00	4175	20240830	-19.88	2945	20240125	13.58	4175	-19.88	20240830	2945	13.58	20240125	4175	-19.88	20240830	2945	13.58	20240125	0.71	N	033560	500	96 억	107333	N	N	N	N
25	20241127	090440	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3275	-45	5	-1.36	902555	275	3.10	3290	3290	3275	4315	2325	3320	3282.02	0.63	-14	3436	3377	3276	3217	3116	3407	3247	96	995	500	2390	5	1	17100000	560	-20.34	0.36	12	0.00	-161.00	9223.00	4175	20240830	-21.56	2945	20240125	11.21	4175	-21.56	20240830	2945	11.21	20240125	4175	-21.56	20240830	2945	11.21	20240125	0.71	N	033560	500	96 억	107333	N	N	N	N
26	20241126	160439	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3320	105	2	3.27	28624070	8869	46.65	3215	3335	3175	4175	2255	3215	3227.43	0.64	-1992	3418	3316	3243	3141	3068	3280	3105	96	960	500	2310	5	1	17100000	568	-20.62	0.36	12	0.05	-161.00	9223.00	4175	20240830	-20.48	2945	20240125	12.73	4175	-20.48	20240830	2945	12.73	20240125	4175	-20.48	20240830	2945	12.73	20240125	0.71	N	033560	500	96 억	109325	N	N	N	N
27	20241126	150439	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3225	10	2	0.31	22454925	6975	36.69	3215	3335	3175	4175	2255	3215	3219.34	0.64	-1512	3418	3316	3243	3141	3068	3280	3105	96	960	500	2310	5	1	17100000	551	-20.03	0.35	12	0.04	-161.00	9223.00	4175	20240830	-22.75	2945	20240125	9.51	4175	-22.75	20240830	2945	9.51	20240125	4175	-22.75	20240830	2945	9.51	20240125	0.71	N	033560	500	96 억	109325	N	N	N	N
28	20241126	140439	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3210	-5	5	-0.16	18620780	5781	30.41	3215	3335	3175	4175	2255	3215	3221.03	0.64	-1040	3418	3316	3243	3141	3068	3280	3105	96	960	500	2310	5	1	17100000	549	-19.94	0.35	12	0.03	-161.00	9223.00	4175	20240830	-23.11	2945	20240125	9.00	4175	-23.11	20240830	2945	9.00	20240125	4175	-23.11	20240830	2945	9.00	20240125	0.71	N	033560	500	96 억	109325	N	N	N	N
29	20241126	130437	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3210	-5	5	-0.16	18620780	5781	30.41	3215	3335	3175	4175	2255	3215	3221.03	0.64	-1040	3418	3316	3243	3141	3068	3280	3105	96	960	500	2310	5	1	17100000	549	-19.94	0.35	12	0.03	-161.00	9223.00	4175	20240830	-23.11	2945	20240125	9.00	4175	-23.11	20240830	2945	9.00	20240125	4175	-23.11	20240830	2945	9.00	20240125	0.71	N	033560	500	96 억	109325	N	N	N	N
30	20241126	120442	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3210	-5	5	-0.16	18620780	5781	30.41	3215	3335	3175	4175	2255	3215	3221.03	0.64	-1040	3418	3316	3243	3141	3068	3280	3105	96	960	500	2310	5	1	17100000	549	-19.94	0.35	12	0.03	-161.00	9223.00	4175	20240830	-23.11	2945	20240125	9.00	4175	-23.11	20240830	2945	9.00	20240125	4175	-23.11	20240830	2945	9.00	20240125	0.71	N	033560	500	96 억	109325	N	N	N	N
31	20241126	110445	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3215	0	3	0.00	8719355	2678	14.09	3215	3335	3200	4175	2255	3215	3255.92	0.64	-380	3418	3316	3243	3141	3068	3280	3105	96	960	500	2310	5	1	17100000	550	-19.97	0.35	12	0.02	-161.00	9223.00	4175	20240830	-22.99	2945	20240125	9.17	4175	-22.99	20240830	2945	9.17	20240125	4175	-22.99	20240830	2945	9.17	20240125	0.71	N	033560	500	96 억	109325	N	N	N	N
32	20241126	100444	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3225	10	2	0.31	7562240	2317	12.19	3215	3335	3215	4175	2255	3215	3263.81	0.64	-41	3418	3316	3243	3141	3068	3280	3105	96	960	500	2310	5	1	17100000	551	-20.03	0.35	12	0.01	-161.00	9223.00	4175	20240830	-22.75	2945	20240125	9.51	4175	-22.75	20240830	2945	9.51	20240125	4175	-22.75	20240830	2945	9.51	20240125	0.71	N	033560	500	96 억	109325	N	N	N	N
33	20241126	090440	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3335	120	2	3.73	38700	12	0.06	3215	3335	3215	4175	2255	3215	3225.00	0.64	-2	3418	3316	3243	3141	3068	3280	3105	96	960	500	2310	5	1	17100000	570	-20.71	0.36	12	0.00	-161.00	9223.00	4175	20240830	-20.12	2945	20240125	13.24	4175	-20.12	20240830	2945	13.24	20240125	4175	-20.12	20240830	2945	13.24	20240125	0.71	N	033560	500	96 억	109325	N	N	N	N
34	20241125	160431	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3215	0	3	0.00	61464575	18981	105.57	3345	3345	3170	4175	2255	3215	3238.22	0.63	1277	3415	3315	3240	3140	3065	3365	3190	96	960	500	2310	5	1	17100000	550	-19.97	0.35	12	0.11	-161.00	9223.00	4175	20240830	-22.99	2945	20240125	9.17	4175	-22.99	20240830	2945	9.17	20240125	4175	-22.99	20240830	2945	9.17	20240125	0.71	N	033560	500	96 억	108048	N	N	N	N
35	20241125	150438	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3215	0	3	0.00	50047435	15436	85.85	3345	3345	3170	4175	2255	3215	3242.25	0.63	2400	3415	3315	3240	3140	3065	3365	3190	96	960	500	2310	5	1	17100000	550	-19.97	0.35	12	0.09	-161.00	9223.00	4175	20240830	-22.99	2945	20240125	9.17	4175	-22.99	20240830	2945	9.17	20240125	4175	-22.99	20240830	2945	9.17	20240125	0.71	N	033560	500	96 억	108048	N	N	N	N
36	20241125	140439	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3225	10	2	0.31	47919065	14772	82.16	3345	3345	3170	4175	2255	3215	3243.91	0.63	2461	3415	3315	3240	3140	3065	3365	3190	96	960	500	2310	5	1	17100000	551	-20.03	0.35	12	0.09	-161.00	9223.00	4175	20240830	-22.75	2945	20240125	9.51	4175	-22.75	20240830	2945	9.51	20240125	4175	-22.75	20240830	2945	9.51	20240125	0.71	N	033560	500	96 억	108048	N	N	N	N
37	20241125	130435	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3195	-20	5	-0.62	45667200	14067	78.24	3345	3345	3170	4175	2255	3215	3246.41	0.63	2373	3415	3315	3240	3140	3065	3365	3190	96	960	500	2310	5	1	17100000	546	-19.84	0.35	12	0.08	-161.00	9223.00	4175	20240830	-23.47	2945	20240125	8.49	4175	-23.47	20240830	2945	8.49	20240125	4175	-23.47	20240830	2945	8.49	20240125	0.71	N	033560	500	96 억	108048	N	N	N	N
38	20241125	120439	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3290	75	2	2.33	28000945	8563	47.63	3345	3345	3180	4175	2255	3215	3269.99	0.63	885	3415	3315	3240	3140	3065	3365	3190	96	960	500	2310	5	1	17100000	563	-20.43	0.36	12	0.05	-161.00	9223.00	4175	20240830	-21.20	2945	20240125	11.71	4175	-21.20	20240830	2945	11.71	20240125	4175	-21.20	20240830	2945	11.71	20240125	0.71	N	033560	500	96 억	108048	N	N	N	N
39	20241125	110437	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3300	85	2	2.64	25474845	7788	43.31	3345	3345	3180	4175	2255	3215	3271.04	0.63	400	3415	3315	3240	3140	3065	3365	3190	96	960	500	2310	5	1	17100000	564	-20.50	0.36	12	0.05	-161.00	9223.00	4175	20240830	-20.96	2945	20240125	12.05	4175	-20.96	20240830	2945	12.05	20240125	4175	-20.96	20240830	2945	12.05	20240125	0.71	N	033560	500	96 억	108048	N	N	N	N
40	20241125	100431	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3325	110	2	3.42	24817440	7588	42.20	3345	3345	3180	4175	2255	3215	3270.62	0.63	400	3415	3315	3240	3140	3065	3365	3190	96	960	500	2310	5	1	17100000	569	-20.65	0.36	12	0.04	-161.00	9223.00	4175	20240830	-20.36	2945	20240125	12.90	4175	-20.36	20240830	2945	12.90	20240125	4175	-20.36	20240830	2945	12.90	20240125	0.71	N	033560	500	96 억	108048	N	N	N	N
41	20241125	090433	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3345	130	2	4.04	3345	1	0.01	3345	3345	3345	4175	2255	3215	3345.00	0.63	0	3415	3315	3240	3140	3065	3365	3190	96	960	500	2310	5	1	17100000	572	-20.78	0.36	12	0.00	-161.00	9223.00	4175	20240830	-19.88	2945	20240125	13.58	4175	-19.88	20240830	2945	13.58	20240125	4175	-19.88	20240830	2945	13.58	20240125	0.71	N	033560	500	96 억	108048	N	N	N	N
42	20241122	160413	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3215	-5	5	-0.16	58120470	17974	353.47	3195	3340	3165	4185	2255	3220	3233.59	0.64	-2188	3413	3316	3248	3151	3083	3282	3117	96	965	500	2310	5	1	17100000	550	-19.97	0.35	12	0.11	-161.00	9223.00	4175	20240830	-22.99	2945	20240125	9.17	4175	-22.99	20240830	2945	9.17	20240125	4175	-22.99	20240830	2945	9.17	20240125	0.71	N	033560	500	96 억	110224	N	N	N	N
43	20241122	150413	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3250	30	2	0.93	57065100	17647	347.04	3195	3340	3165	4185	2255	3220	3233.70	0.64	-2151	3413	3316	3248	3151	3083	3282	3117	96	965	500	2310	5	1	17100000	556	-20.19	0.35	12	0.10	-161.00	9223.00	4175	20240830	-22.16	2945	20240125	10.36	4175	-22.16	20240830	2945	10.36	20240125	4175	-22.16	20240830	2945	10.36	20240125	0.71	N	033560	500	96 억	110224	N	N	N	N
44	20241122	140417	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3250	30	2	0.93	57058600	17645	347.00	3195	3340	3165	4185	2255	3220	3233.70	0.64	-2151	3413	3316	3248	3151	3083	3282	3117	96	965	500	2310	5	1	17100000	556	-20.19	0.35	12	0.10	-161.00	9223.00	4175	20240830	-22.16	2945	20240125	10.36	4175	-22.16	20240830	2945	10.36	20240125	4175	-22.16	20240830	2945	10.36	20240125	0.71	N	033560	500	96 억	110224	N	N	N	N
45	20241122	130417	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3220	0	3	0.00	16727710	5214	102.54	3195	3250	3165	4185	2255	3220	3208.23	0.64	-1576	3413	3316	3248	3151	3083	3282	3117	96	965	500	2310	5	1	17100000	551	-20.00	0.35	12	0.03	-161.00	9223.00	4175	20240830	-22.87	2945	20240125	9.34	4175	-22.87	20240830	2945	9.34	20240125	4175	-22.87	20240830	2945	9.34	20240125	0.71	N	033560	500	96 억	110224	N	N	N	N
46	20241122	120417	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3170	-50	5	-1.55	4313000	1355	26.65	3195	3250	3165	4185	2255	3220	3183.03	0.64	-135	3413	3316	3248	3151	3083	3282	3117	96	965	500	2310	5	1	17100000	542	-19.69	0.34	12	0.01	-161.00	9223.00	4175	20240830	-24.07	2945	20240125	7.64	4175	-24.07	20240830	2945	7.64	20240125	4175	-24.07	20240830	2945	7.64	20240125	0.71	N	033560	500	96 억	110224	N	N	N	N
47	20241122	110415	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3220	0	3	0.00	2337675	733	14.41	3195	3250	3165	4185	2255	3220	3189.19	0.64	-24	3413	3316	3248	3151	3083	3282	3117	96	965	500	2310	5	1	17100000	551	-20.00	0.35	12	0.00	-161.00	9223.00	4175	20240830	-22.87	2945	20240125	9.34	4175	-22.87	20240830	2945	9.34	20240125	4175	-22.87	20240830	2945	9.34	20240125	0.71	N	033560	500	96 억	110224	N	N	N	N
48	20241122	100421	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3230	10	2	0.31	1756510	550	10.82	3195	3250	3170	4185	2255	3220	3193.65	0.64	-8	3413	3316	3248	3151	3083	3282	3117	96	965	500	2310	5	1	17100000	552	-20.06	0.35	12	0.00	-161.00	9223.00	4175	20240830	-22.63	2945	20240125	9.68	4175	-22.63	20240830	2945	9.68	20240125	4175	-22.63	20240830	2945	9.68	20240125	0.71	N	033560	500	96 억	110224	N	N	N	N
49	20241122	090417	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3220	0	3	0.00	0	0	0.00	0	0	0	4185	2255	3220	0.00	0.64	0	3413	3316	3248	3151	3083	3282	3117	96	965	500	2310	5	1	17100000	551	-20.00	0.35	12	0.00	-161.00	9223.00	4175	20240830	-22.87	2945	20240125	9.34	4175	-22.87	20240830	2945	9.34	20240125	4175	-22.87	20240830	2945	9.34	20240125	0.71	N	033560	500	96 억	110224	N	N	N	N
50	20241121	160414	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3220	-40	5	-1.23	16532560	5085	53.01	3260	3345	3180	4235	2285	3260	3251.24	0.64	-42	3393	3326	3228	3161	3063	3277	3112	96	975	500	2340	5	1	17100000	551	-20.00	0.35	12	0.03	-161.00	9223.00	4175	20240830	-22.87	2945	20240125	9.34	4175	-22.87	20240830	2945	9.34	20240125	4175	-22.87	20240830	2945	9.34	20240125	0.72	N	033560	500	96 억	110241	N	N	N	N
51	20241121	150422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3260	0	3	0.00	14269120	4387	45.74	3260	3345	3180	4235	2285	3260	3252.59	0.64	-42	3393	3326	3228	3161	3063	3277	3112	96	975	500	2340	5	1	17100000	557	-20.25	0.35	12	0.03	-161.00	9223.00	4175	20240830	-21.92	2945	20240125	10.70	4175	-21.92	20240830	2945	10.70	20240125	4175	-21.92	20240830	2945	10.70	20240125	0.72	N	033560	500	96 억	110241	N	N	N	N
52	20241121	140422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3255	-5	5	-0.15	13608730	4184	43.62	3260	3345	3180	4235	2285	3260	3252.56	0.64	-31	3393	3326	3228	3161	3063	3277	3112	96	975	500	2340	5	1	17100000	557	-20.22	0.35	12	0.02	-161.00	9223.00	4175	20240830	-22.04	2945	20240125	10.53	4175	-22.04	20240830	2945	10.53	20240125	4175	-22.04	20240830	2945	10.53	20240125	0.72	N	033560	500	96 억	110241	N	N	N	N
53	20241121	130418	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3260	0	3	0.00	13599010	4181	43.59	3260	3345	3180	4235	2285	3260	3252.57	0.64	-31	3393	3326	3228	3161	3063	3277	3112	96	975	500	2340	5	1	17100000	557	-20.25	0.35	12	0.02	-161.00	9223.00	4175	20240830	-21.92	2945	20240125	10.70	4175	-21.92	20240830	2945	10.70	20240125	4175	-21.92	20240830	2945	10.70	20240125	0.72	N	033560	500	96 억	110241	N	N	N	N
54	20241121	120418	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3260	0	3	0.00	3564720	1103	11.50	3260	3345	3180	4235	2285	3260	3231.84	0.64	-31	3393	3326	3228	3161	3063	3277	3112	96	975	500	2340	5	1	17100000	557	-20.25	0.35	12	0.01	-161.00	9223.00	4175	20240830	-21.92	2945	20240125	10.70	4175	-21.92	20240830	2945	10.70	20240125	4175	-21.92	20240830	2945	10.70	20240125	0.72	N	033560	500	96 억	110241	N	N	N	N
55	20241121	110417	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3260	0	3	0.00	3558200	1101	11.48	3260	3345	3180	4235	2285	3260	3231.79	0.64	-31	3393	3326	3228	3161	3063	3277	3112	96	975	500	2340	5	1	17100000	557	-20.25	0.35	12	0.01	-161.00	9223.00	4175	20240830	-21.92	2945	20240125	10.70	4175	-21.92	20240830	2945	10.70	20240125	4175	-21.92	20240830	2945	10.70	20240125	0.72	N	033560	500	96 억	110241	N	N	N	N
56	20241121	100421	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3260	0	3	0.00	3431890	1062	11.07	3260	3345	3180	4235	2285	3260	3231.53	0.64	-31	3393	3326	3228	3161	3063	3277	3112	96	975	500	2340	5	1	17100000	557	-20.25	0.35	12	0.01	-161.00	9223.00	4175	20240830	-21.92	2945	20240125	10.70	4175	-21.92	20240830	2945	10.70	20240125	4175	-21.92	20240830	2945	10.70	20240125	0.72	N	033560	500	96 억	110241	N	N	N	N
57	20241121	090419	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3320	60	2	1.84	1361705	421	4.39	3260	3345	3215	4235	2285	3260	3234.45	0.64	100	3393	3326	3228	3161	3063	3277	3112	96	975	500	2340	5	1	17100000	568	-20.62	0.36	12	0.00	-161.00	9223.00	4175	20240830	-20.48	2945	20240125	12.73	4175	-20.48	20240830	2945	12.73	20240125	4175	-20.48	20240830	2945	12.73	20240125	0.72	N	033560	500	96 억	110241	N	N	N	N
58	20241120	160416	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3260	50	2	1.56	30501960	9591	73.66	3295	3295	3130	4170	2250	3210	3180.24	0.65	-1207	3333	3271	3198	3136	3063	3235	3100	96	960	500	2310	5	1	17100000	557	-20.25	0.35	12	0.06	-161.00	9223.00	4175	20240830	-21.92	2945	20240125	10.70	4175	-21.92	20240830	2945	10.70	20240125	4175	-21.92	20240830	2945	10.70	20240125	0.72	N	033560	500	96 억	111448	N	N	N	N
59	20241120	150422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3260	50	2	1.56	28575645	9000	69.12	3295	3295	3130	4170	2250	3210	3175.07	0.65	-1175	3333	3271	3198	3136	3063	3235	3100	96	960	500	2310	5	1	17100000	557	-20.25	0.35	12	0.05	-161.00	9223.00	4175	20240830	-21.92	2945	20240125	10.70	4175	-21.92	20240830	2945	10.70	20240125	4175	-21.92	20240830	2945	10.70	20240125	0.72	N	033560	500	96 억	111448	N	N	N	N
60	20241120	140422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3195	-15	5	-0.47	17794915	5631	43.25	3295	3295	3130	4170	2250	3210	3160.17	0.65	-1031	3333	3271	3198	3136	3063	3235	3100	96	960	500	2310	5	1	17100000	546	-19.84	0.35	12	0.03	-161.00	9223.00	4175	20240830	-23.47	2945	20240125	8.49	4175	-23.47	20240830	2945	8.49	20240125	4175	-23.47	20240830	2945	8.49	20240125	0.72	N	033560	500	96 억	111448	N	N	N	N
61	20241120	130423	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3160	-50	5	-1.56	12735400	4043	31.05	3295	3295	3130	4170	2250	3210	3149.99	0.65	-646	3333	3271	3198	3136	3063	3235	3100	96	960	500	2310	5	1	17100000	540	-19.63	0.34	12	0.02	-161.00	9223.00	4175	20240830	-24.31	2945	20240125	7.30	4175	-24.31	20240830	2945	7.30	20240125	4175	-24.31	20240830	2945	7.30	20240125	0.72	N	033560	500	96 억	111448	N	N	N	N
62	20241120	120424	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3160	-50	5	-1.56	12402015	3937	30.24	3295	3295	3130	4170	2250	3210	3150.12	0.65	-641	3333	3271	3198	3136	3063	3235	3100	96	960	500	2310	5	1	17100000	540	-19.63	0.34	12	0.02	-161.00	9223.00	4175	20240830	-24.31	2945	20240125	7.30	4175	-24.31	20240830	2945	7.30	20240125	4175	-24.31	20240830	2945	7.30	20240125	0.72	N	033560	500	96 억	111448	N	N	N	N
63	20241120	110422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3150	-60	5	-1.87	11902040	3778	29.02	3295	3295	3130	4170	2250	3210	3150.35	0.65	-511	3333	3271	3198	3136	3063	3235	3100	96	960	500	2310	5	1	17100000	539	-19.57	0.34	12	0.02	-161.00	9223.00	4175	20240830	-24.55	2945	20240125	6.96	4175	-24.55	20240830	2945	6.96	20240125	4175	-24.55	20240830	2945	6.96	20240125	0.72	N	033560	500	96 억	111448	N	N	N	N
64	20241120	100421	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3175	-35	5	-1.09	11857895	3764	28.91	3295	3295	3130	4170	2250	3210	3150.34	0.65	-507	3333	3271	3198	3136	3063	3235	3100	96	960	500	2310	5	1	17100000	543	-19.72	0.34	12	0.02	-161.00	9223.00	4175	20240830	-23.95	2945	20240125	7.81	4175	-23.95	20240830	2945	7.81	20240125	4175	-23.95	20240830	2945	7.81	20240125	0.72	N	033560	500	96 억	111448	N	N	N	N
65	20241120	090421	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3215	5	2	0.16	3363300	1062	8.16	3295	3295	3135	4170	2250	3210	3166.95	0.65	-200	3333	3271	3198	3136	3063	3235	3100	96	960	500	2310	5	1	17100000	550	-19.97	0.35	12	0.01	-161.00	9223.00	4175	20240830	-22.99	2945	20240125	9.17	4175	-22.99	20240830	2945	9.17	20240125	4175	-22.99	20240830	2945	9.17	20240125	0.72	N	033560	500	96 억	111448	N	N	N	N
66	20241119	160403	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3210	60	2	1.90	41059360	13020	97.40	3255	3260	3125	4095	2205	3150	3153.56	0.65	261	3263	3206	3128	3071	2993	3235	3100	96	945	500	2260	5	1	17100000	549	-19.94	0.35	12	0.08	-161.00	9223.00	4175	20240830	-23.11	2945	20240125	9.00	4175	-23.11	20240830	2945	9.00	20240125	4175	-23.11	20240830	2945	9.00	20240125	0.72	N	033560	500	96 억	111187	N	N	N	N
67	20241119	150407	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3160	10	2	0.32	25744575	8185	61.23	3255	3255	3125	4095	2205	3150	3145.34	0.65	70	3263	3206	3128	3071	2993	3235	3100	96	945	500	2260	5	1	17100000	540	-19.63	0.34	12	0.05	-161.00	9223.00	4175	20240830	-24.31	2945	20240125	7.30	4175	-24.31	20240830	2945	7.30	20240125	4175	-24.31	20240830	2945	7.30	20240125	0.72	N	033560	500	96 억	111187	N	N	N	N
68	20241119	140405	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3160	10	2	0.32	11949580	3792	28.37	3255	3255	3125	4095	2205	3150	3151.26	0.65	-98	3263	3206	3128	3071	2993	3235	3100	96	945	500	2260	5	1	17100000	540	-19.63	0.34	12	0.02	-161.00	9223.00	4175	20240830	-24.31	2945	20240125	7.30	4175	-24.31	20240830	2945	7.30	20240125	4175	-24.31	20240830	2945	7.30	20240125	0.72	N	033560	500	96 억	111187	N	N	N	N
69	20241119	130407	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3170	20	2	0.63	6947450	2204	16.49	3255	3255	3125	4095	2205	3150	3152.20	0.65	100	3263	3206	3128	3071	2993	3235	3100	96	945	500	2260	5	1	17100000	542	-19.69	0.34	12	0.01	-161.00	9223.00	4175	20240830	-24.07	2945	20240125	7.64	4175	-24.07	20240830	2945	7.64	20240125	4175	-24.07	20240830	2945	7.64	20240125	0.72	N	033560	500	96 억	111187	N	N	N	N
70	20241119	120404	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3155	5	2	0.16	6488450	2059	15.40	3255	3255	3125	4095	2205	3150	3151.26	0.65	166	3263	3206	3128	3071	2993	3235	3100	96	945	500	2260	5	1	17100000	540	-19.60	0.34	12	0.01	-161.00	9223.00	4175	20240830	-24.43	2945	20240125	7.13	4175	-24.43	20240830	2945	7.13	20240125	4175	-24.43	20240830	2945	7.13	20240125	0.72	N	033560	500	96 억	111187	N	N	N	N
71	20241119	110408	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3130	-20	5	-0.63	6017045	1910	14.29	3255	3255	3125	4095	2205	3150	3150.29	0.65	265	3263	3206	3128	3071	2993	3235	3100	96	945	500	2260	5	1	17100000	535	-19.44	0.34	12	0.01	-161.00	9223.00	4175	20240830	-25.03	2945	20240125	6.28	4175	-25.03	20240830	2945	6.28	20240125	4175	-25.03	20240830	2945	6.28	20240125	0.72	N	033560	500	96 억	111187	N	N	N	N
72	20241119	100417	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3160	10	2	0.32	2588105	821	6.14	3255	3255	3130	4095	2205	3150	3152.38	0.65	439	3263	3206	3128	3071	2993	3235	3100	96	945	500	2260	5	1	17100000	540	-19.63	0.34	12	0.00	-161.00	9223.00	4175	20240830	-24.31	2945	20240125	7.30	4175	-24.31	20240830	2945	7.30	20240125	4175	-24.31	20240830	2945	7.30	20240125	0.72	N	033560	500	96 억	111187	N	N	N	N
73	20241119	090416	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3185	35	2	1.11	774090	243	1.82	3255	3255	3185	4095	2205	3150	3185.56	0.65	240	3263	3206	3128	3071	2993	3235	3100	96	945	500	2260	5	1	17100000	545	-19.78	0.35	12	0.00	-161.00	9223.00	4175	20240830	-23.71	2945	20240125	8.15	4175	-23.71	20240830	2945	8.15	20240125	4175	-23.71	20240830	2945	8.15	20240125	0.72	N	033560	500	96 억	111187	N	N	N	N
74	20241118	160405	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3150	90	2	2.94	41272185	13335	124.78	3060	3185	3050	3975	2145	3060	3095.03	0.63	2910	3190	3125	3080	3015	2970	3157	3047	96	915	500	2200	5	1	17100000	539	-19.57	0.34	12	0.08	-161.00	9223.00	4175	20240830	-24.55	2945	20240125	6.96	4175	-24.55	20240830	2945	6.96	20240125	4175	-24.55	20240830	2945	6.96	20240125	0.73	N	033560	500	96 억	108277	N	N	N	N
75	20241118	150406	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3115	55	2	1.80	34670250	11227	105.05	3060	3175	3050	3975	2145	3060	3088.11	0.63	3286	3190	3125	3080	3015	2970	3157	3047	96	915	500	2200	5	1	17100000	533	-19.35	0.34	12	0.07	-161.00	9223.00	4175	20240830	-25.39	2945	20240125	5.77	4175	-25.39	20240830	2945	5.77	20240125	4175	-25.39	20240830	2945	5.77	20240125	0.73	N	033560	500	96 억	108277	N	N	N	N
76	20241118	140408	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3125	65	2	2.12	20610610	6698	62.67	3060	3175	3050	3975	2145	3060	3077.13	0.63	1968	3190	3125	3080	3015	2970	3157	3047	96	915	500	2200	5	1	17100000	534	-19.41	0.34	12	0.04	-161.00	9223.00	4175	20240830	-25.15	2945	20240125	6.11	4175	-25.15	20240830	2945	6.11	20240125	4175	-25.15	20240830	2945	6.11	20240125	0.73	N	033560	500	96 억	108277	N	N	N	N
77	20241118	130406	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3110	50	2	1.63	17259725	5623	52.62	3060	3175	3050	3975	2145	3060	3069.49	0.63	1722	3190	3125	3080	3015	2970	3157	3047	96	915	500	2200	5	1	17100000	532	-19.32	0.34	12	0.03	-161.00	9223.00	4175	20240830	-25.51	2945	20240125	5.60	4175	-25.51	20240830	2945	5.60	20240125	4175	-25.51	20240830	2945	5.60	20240125	0.73	N	033560	500	96 억	108277	N	N	N	N
78	20241118	120408	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3110	50	2	1.63	16685850	5436	50.87	3060	3175	3050	3975	2145	3060	3069.51	0.63	1722	3190	3125	3080	3015	2970	3157	3047	96	915	500	2200	5	1	17100000	532	-19.32	0.34	12	0.03	-161.00	9223.00	4175	20240830	-25.51	2945	20240125	5.60	4175	-25.51	20240830	2945	5.60	20240125	4175	-25.51	20240830	2945	5.60	20240125	0.73	N	033560	500	96 억	108277	N	N	N	N
79	20241118	110407	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3110	50	2	1.63	14545705	4739	44.34	3060	3175	3050	3975	2145	3060	3069.36	0.63	1277	3190	3125	3080	3015	2970	3157	3047	96	915	500	2200	5	1	17100000	532	-19.32	0.34	12	0.03	-161.00	9223.00	4175	20240830	-25.51	2945	20240125	5.60	4175	-25.51	20240830	2945	5.60	20240125	4175	-25.51	20240830	2945	5.60	20240125	0.73	N	033560	500	96 억	108277	N	N	N	N
80	20241118	100405	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3110	50	2	1.63	14542595	4738	44.33	3060	3175	3050	3975	2145	3060	3069.35	0.63	1277	3190	3125	3080	3015	2970	3157	3047	96	915	500	2200	5	1	17100000	532	-19.32	0.34	12	0.03	-161.00	9223.00	4175	20240830	-25.51	2945	20240125	5.60	4175	-25.51	20240830	2945	5.60	20240125	4175	-25.51	20240830	2945	5.60	20240125	0.73	N	033560	500	96 억	108277	N	N	N	N
81	20241118	090403	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3140	80	2	2.61	30840	10	0.09	3060	3175	3060	3975	2145	3060	3084.00	0.63	-1	3190	3125	3080	3015	2970	3157	3047	96	915	500	2200	5	1	17100000	537	-19.50	0.34	12	0.00	-161.00	9223.00	4175	20240830	-24.79	2945	20240125	6.62	4175	-24.79	20240830	2945	6.62	20240125	4175	-24.79	20240830	2945	6.62	20240125	0.73	N	033560	500	96 억	108277	N	N	N	N
82	20241115	160415	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3060	-5	5	-0.16	32764375	10687	50.16	3050	3145	3035	3980	2150	3065	3065.83	0.63	-300	3268	3166	3093	2991	2918	3130	2955	96	915	500	2200	5	1	17100000	523	-19.01	0.33	12	0.06	-161.00	9223.00	4175	20240830	-26.71	2945	20240125	3.90	4175	-26.71	20240830	2945	3.90	20240125	4175	-26.71	20240830	2945	3.90	20240125	0.73	N	033560	500	96 억	108577	N	N	N	N
83	20241115	150425	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3115	50	2	1.63	25047145	8171	38.35	3050	3145	3035	3980	2150	3065	3065.37	0.63	-300	3268	3166	3093	2991	2918	3130	2955	96	915	500	2200	5	1	17100000	533	-19.35	0.34	12	0.05	-161.00	9223.00	4175	20240830	-25.39	2945	20240125	5.77	4175	-25.39	20240830	2945	5.77	20240125	4175	-25.39	20240830	2945	5.77	20240125	0.73	N	033560	500	96 억	108577	N	N	N	N
84	20241115	140421	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3130	65	2	2.12	20368780	6651	31.22	3050	3145	3035	3980	2150	3065	3062.51	0.63	-317	3268	3166	3093	2991	2918	3130	2955	96	915	500	2200	5	1	17100000	535	-19.44	0.34	12	0.04	-161.00	9223.00	4175	20240830	-25.03	2945	20240125	6.28	4175	-25.03	20240830	2945	6.28	20240125	4175	-25.03	20240830	2945	6.28	20240125	0.73	N	033560	500	96 억	108577	N	N	N	N
85	20241115	130421	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3130	65	2	2.12	19283840	6301	29.57	3050	3145	3035	3980	2150	3065	3060.44	0.63	-317	3268	3166	3093	2991	2918	3130	2955	96	915	500	2200	5	1	17100000	535	-19.44	0.34	12	0.04	-161.00	9223.00	4175	20240830	-25.03	2945	20240125	6.28	4175	-25.03	20240830	2945	6.28	20240125	4175	-25.03	20240830	2945	6.28	20240125	0.73	N	033560	500	96 억	108577	N	N	N	N
86	20241115	120423	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3130	65	2	2.12	19283840	6301	29.57	3050	3145	3035	3980	2150	3065	3060.44	0.63	-317	3268	3166	3093	2991	2918	3130	2955	96	915	500	2200	5	1	17100000	535	-19.44	0.34	12	0.04	-161.00	9223.00	4175	20240830	-25.03	2945	20240125	6.28	4175	-25.03	20240830	2945	6.28	20240125	4175	-25.03	20240830	2945	6.28	20240125	0.73	N	033560	500	96 억	108577	N	N	N	N
87	20241115	110414	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3065	0	3	0.00	8255575	2704	12.69	3050	3145	3035	3980	2150	3065	3053.10	0.63	-411	3268	3166	3093	2991	2918	3130	2955	96	915	500	2200	5	1	17100000	524	-19.04	0.33	12	0.02	-161.00	9223.00	4175	20240830	-26.59	2945	20240125	4.07	4175	-26.59	20240830	2945	4.07	20240125	4175	-26.59	20240830	2945	4.07	20240125	0.73	N	033560	500	96 억	108577	N	N	N	N
88	20241115	100415	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3065	0	3	0.00	6357325	2081	9.77	3050	3145	3040	3980	2150	3065	3054.94	0.63	-409	3268	3166	3093	2991	2918	3130	2955	96	915	500	2200	5	1	17100000	524	-19.04	0.33	12	0.01	-161.00	9223.00	4175	20240830	-26.59	2945	20240125	4.07	4175	-26.59	20240830	2945	4.07	20240125	4175	-26.59	20240830	2945	4.07	20240125	0.73	N	033560	500	96 억	108577	N	N	N	N
89	20241115	090432	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3145	80	2	2.61	70245	23	0.11	3050	3145	3050	3980	2150	3065	3054.13	0.63	-1	3268	3166	3093	2991	2918	3130	2955	96	915	500	2200	5	1	17100000	538	-19.53	0.34	12	0.00	-161.00	9223.00	4175	20240830	-24.67	2945	20240125	6.79	4175	-24.67	20240830	2945	6.79	20240125	4175	-24.67	20240830	2945	6.79	20240125	0.73	N	033560	500	96 억	108577	N	N	N	N
90	20241114	160410	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3090	10	2	0.32	64859755	21057	71.97	3195	3195	3020	4000	2160	3080	3080.20	0.64	-990	3466	3272	3141	2947	2816	3207	2882	96	920	500	2210	5	1	17100000	528	-19.19	0.34	12	0.12	-161.00	9223.00	4175	20240830	-25.99	2945	20240125	4.92	4175	-25.99	20240830	2945	4.92	20240125	4175	-25.99	20240830	2945	4.92	20240125	0.73	N	033560	500	96 억	109567	N	N	N	N
91	20241114	150413	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3090	10	2	0.32	59960090	19472	66.55	3195	3195	3020	4000	2160	3080	3079.30	0.64	-988	3466	3272	3141	2947	2816	3207	2882	96	920	500	2210	5	1	17100000	528	-19.19	0.34	12	0.11	-161.00	9223.00	4175	20240830	-25.99	2945	20240125	4.92	4175	-25.99	20240830	2945	4.92	20240125	4175	-25.99	20240830	2945	4.92	20240125	0.73	N	033560	500	96 억	109567	N	N	N	N
92	20241114	140408	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3080	0	3	0.00	17431710	5608	19.17	3195	3195	3065	4000	2160	3080	3108.36	0.64	-432	3466	3272	3141	2947	2816	3207	2882	96	920	500	2210	5	1	17100000	527	-19.13	0.33	12	0.03	-161.00	9223.00	4175	20240830	-26.23	2945	20240125	4.58	4175	-26.23	20240830	2945	4.58	20240125	4175	-26.23	20240830	2945	4.58	20240125	0.73	N	033560	500	96 억	109567	N	N	N	N
93	20241114	130410	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3095	15	2	0.49	14632750	4699	16.06	3195	3195	3080	4000	2160	3080	3114.01	0.64	-318	3466	3272	3141	2947	2816	3207	2882	96	920	500	2210	5	1	17100000	529	-19.22	0.34	12	0.03	-161.00	9223.00	4175	20240830	-25.87	2945	20240125	5.09	4175	-25.87	20240830	2945	5.09	20240125	4175	-25.87	20240830	2945	5.09	20240125	0.73	N	033560	500	96 억	109567	N	N	N	N
94	20241114	120409	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3120	40	2	1.30	9400225	3015	10.30	3195	3195	3080	4000	2160	3080	3117.82	0.64	-437	3466	3272	3141	2947	2816	3207	2882	96	920	500	2210	5	1	17100000	534	-19.38	0.34	12	0.02	-161.00	9223.00	4175	20240830	-25.27	2945	20240125	5.94	4175	-25.27	20240830	2945	5.94	20240125	4175	-25.27	20240830	2945	5.94	20240125	0.73	N	033560	500	96 억	109567	N	N	N	N
95	20241114	110412	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3135	55	2	1.79	8395565	2693	9.20	3195	3195	3080	4000	2160	3080	3117.55	0.64	-151	3466	3272	3141	2947	2816	3207	2882	96	920	500	2210	5	1	17100000	536	-19.47	0.34	12	0.02	-161.00	9223.00	4175	20240830	-24.91	2945	20240125	6.45	4175	-24.91	20240830	2945	6.45	20240125	4175	-24.91	20240830	2945	6.45	20240125	0.73	N	033560	500	96 억	109567	N	N	N	N
96	20241114	100426	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3090	10	2	0.32	241575	78	0.27	3195	3195	3085	4000	2160	3080	3097.12	0.64	-6	3466	3272	3141	2947	2816	3207	2882	96	920	500	2210	5	1	17100000	528	-19.19	0.34	12	0.00	-161.00	9223.00	4175	20240830	-25.99	2945	20240125	4.92	4175	-25.99	20240830	2945	4.92	20240125	4175	-25.99	20240830	2945	4.92	20240125	0.73	N	033560	500	96 억	109567	N	N	N	N
97	20241114	090406	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3080	0	3	0.00	0	0	0.00	0	0	0	4000	2160	3080	0.00	0.64	0	3466	3272	3141	2947	2816	3207	2882	96	920	500	2210	5	1	17100000	527	-19.13	0.33	12	0.00	-161.00	9223.00	4175	20240830	-26.23	2945	20240125	4.58	4175	-26.23	20240830	2945	4.58	20240125	4175	-26.23	20240830	2945	4.58	20240125	0.73	N	033560	500	96 억	109567	N	N	N	N
98	20241113	160201	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3080	-140	5	-4.35	91631100	29260	118.73	3335	3335	3010	4185	2255	3220	3131.86	0.65	-2166	3376	3297	3221	3142	3066	3260	3105	96	965	500	2310	5	1	17100000	527	-19.13	0.33	12	0.17	-161.00	9223.00	4175	20240830	-26.23	2945	20240125	4.58	4175	-26.23	20240830	2945	4.58	20240125	4175	-26.23	20240830	2945	4.58	20240125	0.71	N	033560	500	96 억	111708	N	N	N	N
99	20241113	150217	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3115	-105	5	-3.26	84588505	26987	109.50	3335	3335	3010	4185	2255	3220	3134.42	0.65	-1547	3376	3297	3221	3142	3066	3260	3105	96	965	500	2310	5	1	17100000	533	-19.35	0.34	12	0.16	-161.00	9223.00	4175	20240830	-25.39	2945	20240125	5.77	4175	-25.39	20240830	2945	5.77	20240125	4175	-25.39	20240830	2945	5.77	20240125	0.71	N	033560	500	96 억	111708	N	N	N	N
100	20241113	140213	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3120	-100	5	-3.11	69944005	22218	90.15	3335	3335	3080	4185	2255	3220	3148.08	0.65	-1389	3376	3297	3221	3142	3066	3260	3105	96	965	500	2310	5	1	17100000	534	-19.38	0.34	12	0.13	-161.00	9223.00	4175	20240830	-25.27	2945	20240125	5.94	4175	-25.27	20240830	2945	5.94	20240125	4175	-25.27	20240830	2945	5.94	20240125	0.71	N	033560	500	96 억	111708	N	N	N	N
101	20241113	130212	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3155	-65	5	-2.02	33979015	10681	43.34	3335	3335	3155	4185	2255	3220	3181.26	0.65	-3	3376	3297	3221	3142	3066	3260	3105	96	965	500	2310	5	1	17100000	540	-19.60	0.34	12	0.06	-161.00	9223.00	4175	20240830	-24.43	2945	20240125	7.13	4175	-24.43	20240830	2945	7.13	20240125	4175	-24.43	20240830	2945	7.13	20240125	0.71	N	033560	500	96 억	111708	N	N	N	N
102	20241113	120209	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3175	-45	5	-1.40	20203825	6317	25.63	3335	3335	3155	4185	2255	3220	3198.33	0.65	-110	3376	3297	3221	3142	3066	3260	3105	96	965	500	2310	5	1	17100000	543	-19.72	0.34	12	0.04	-161.00	9223.00	4175	20240830	-23.95	2945	20240125	7.81	4175	-23.95	20240830	2945	7.81	20240125	4175	-23.95	20240830	2945	7.81	20240125	0.71	N	033560	500	96 억	111708	N	N	N	N
103	20241113	110208	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3175	-45	5	-1.40	18705230	5845	23.72	3335	3335	3155	4185	2255	3220	3200.21	0.65	-106	3376	3297	3221	3142	3066	3260	3105	96	965	500	2310	5	1	17100000	543	-19.72	0.34	12	0.03	-161.00	9223.00	4175	20240830	-23.95	2945	20240125	7.81	4175	-23.95	20240830	2945	7.81	20240125	4175	-23.95	20240830	2945	7.81	20240125	0.71	N	033560	500	96 억	111708	N	N	N	N
104	20241113	100209	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3200	-20	5	-0.62	10267075	3187	12.93	3335	3335	3190	4185	2255	3220	3221.55	0.65	312	3376	3297	3221	3142	3066	3260	3105	96	965	500	2310	5	1	17100000	547	-19.88	0.35	12	0.02	-161.00	9223.00	4175	20240830	-23.35	2945	20240125	8.66	4175	-23.35	20240830	2945	8.66	20240125	4175	-23.35	20240830	2945	8.66	20240125	0.71	N	033560	500	96 억	111708	N	N	N	N
105	20241113	090204	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3225	5	2	0.16	16555	5	0.02	3335	3335	3225	4185	2255	3220	3311.00	0.65	-1	3376	3297	3221	3142	3066	3260	3105	96	965	500	2310	5	1	17100000	551	-20.03	0.35	12	0.00	-161.00	9223.00	4175	20240830	-22.75	2945	20240125	9.51	4175	-22.75	20240830	2945	9.51	20240125	4175	-22.75	20240830	2945	9.51	20240125	0.71	N	033560	500	96 억	111708	N	N	N	N
106	20241112	160359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3220	-75	5	-2.28	79449405	24645	216.77	3300	3300	3145	4280	2310	3295	3223.75	0.65	242	3391	3342	3296	3247	3201	3320	3225	96	985	500	2370	5	1	17100000	551	-20.00	0.35	12	0.14	-161.00	9223.00	4175	20240830	-22.87	2945	20240125	9.34	4175	-22.87	20240830	2945	9.34	20240125	4175	-22.87	20240830	2945	9.34	20240125	0.80	N	033560	500	96 억	111458	N	N	N	N
107	20241112	150401	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3220	-75	5	-2.28	73584775	22804	200.58	3300	3300	3170	4280	2310	3295	3226.84	0.65	291	3391	3342	3296	3247	3201	3320	3225	96	985	500	2370	5	1	17100000	551	-20.00	0.35	12	0.13	-161.00	9223.00	4175	20240830	-22.87	2945	20240125	9.34	4175	-22.87	20240830	2945	9.34	20240125	4175	-22.87	20240830	2945	9.34	20240125	0.80	N	033560	500	96 억	111458	N	N	N	N
108	20241112	140407	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3220	-75	5	-2.28	61543800	19027	167.36	3300	3300	3170	4280	2310	3295	3234.55	0.65	392	3391	3342	3296	3247	3201	3320	3225	96	985	500	2370	5	1	17100000	551	-20.00	0.35	12	0.11	-161.00	9223.00	4175	20240830	-22.87	2945	20240125	9.34	4175	-22.87	20240830	2945	9.34	20240125	4175	-22.87	20240830	2945	9.34	20240125	0.80	N	033560	500	96 억	111458	N	N	N	N
109	20241112	130401	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3230	-65	5	-1.97	51042945	15743	138.47	3300	3300	3170	4280	2310	3295	3242.26	0.65	519	3391	3342	3296	3247	3201	3320	3225	96	985	500	2370	5	1	17100000	552	-20.06	0.35	12	0.09	-161.00	9223.00	4175	20240830	-22.63	2945	20240125	9.68	4175	-22.63	20240830	2945	9.68	20240125	4175	-22.63	20240830	2945	9.68	20240125	0.80	N	033560	500	96 억	111458	N	N	N	N
110	20241112	120402	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3270	-25	5	-0.76	25634550	7837	68.93	3300	3300	3240	4280	2310	3295	3270.96	0.65	444	3391	3342	3296	3247	3201	3320	3225	96	985	500	2370	5	1	17100000	559	-20.31	0.35	12	0.05	-161.00	9223.00	4175	20240830	-21.68	2945	20240125	11.04	4175	-21.68	20240830	2945	11.04	20240125	4175	-21.68	20240830	2945	11.04	20240125	0.80	N	033560	500	96 억	111458	N	N	N	N
111	20241112	110401	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3280	-15	5	-0.46	24166780	7385	64.96	3300	3300	3240	4280	2310	3295	3272.41	0.65	445	3391	3342	3296	3247	3201	3320	3225	96	985	500	2370	5	1	17100000	561	-20.37	0.36	12	0.04	-161.00	9223.00	4175	20240830	-21.44	2945	20240125	11.38	4175	-21.44	20240830	2945	11.38	20240125	4175	-21.44	20240830	2945	11.38	20240125	0.80	N	033560	500	96 억	111458	N	N	N	N
112	20241112	100400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3290	-5	5	-0.15	14469010	4414	38.82	3300	3300	3260	4280	2310	3295	3277.98	0.65	622	3391	3342	3296	3247	3201	3320	3225	96	985	500	2370	5	1	17100000	563	-20.43	0.36	12	0.03	-161.00	9223.00	4175	20240830	-21.20	2945	20240125	11.71	4175	-21.20	20240830	2945	11.71	20240125	4175	-21.20	20240830	2945	11.71	20240125	0.80	N	033560	500	96 억	111458	N	N	N	N
113	20241112	090400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3295	0	3	0.00	1018185	309	2.72	3300	3300	3295	4280	2310	3295	3295.10	0.65	203	3391	3342	3296	3247	3201	3320	3225	96	985	500	2370	5	1	17100000	563	-20.47	0.36	12	0.00	-161.00	9223.00	4175	20240830	-21.08	2945	20240125	11.88	4175	-21.08	20240830	2945	11.88	20240125	4175	-21.08	20240830	2945	11.88	20240125	0.80	N	033560	500	96 억	111458	N	N	N	N
114	20241111	160358	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3295	-35	5	-1.05	37358605	11369	293.09	3345	3345	3250	4325	2335	3330	3286.01	0.67	-3625	3490	3410	3355	3275	3220	3450	3315	96	995	500	2390	5	1	17100000	563	-20.47	0.36	12	0.07	-161.00	9223.00	4175	20240830	-21.08	2945	20240125	11.88	4175	-21.08	20240830	2945	11.88	20240125	4175	-21.08	20240830	2945	11.88	20240125	0.80	N	033560	500	96 억	115083	N	N	N	N
115	20241111	150410	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3285	-45	5	-1.35	34952005	10638	274.25	3345	3345	3250	4325	2335	3330	3285.58	0.67	-3475	3490	3410	3355	3275	3220	3450	3315	96	995	500	2390	5	1	17100000	562	-20.40	0.36	12	0.06	-161.00	9223.00	4175	20240830	-21.32	2945	20240125	11.54	4175	-21.32	20240830	2945	11.54	20240125	4175	-21.32	20240830	2945	11.54	20240125	0.80	N	033560	500	96 억	115083	N	N	N	N
116	20241111	140401	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3290	-40	5	-1.20	27747745	8430	217.32	3345	3345	3275	4325	2335	3330	3291.55	0.67	-3711	3490	3410	3355	3275	3220	3450	3315	96	995	500	2390	5	1	17100000	563	-20.43	0.36	12	0.05	-161.00	9223.00	4175	20240830	-21.20	2945	20240125	11.71	4175	-21.20	20240830	2945	11.71	20240125	4175	-21.20	20240830	2945	11.71	20240125	0.80	N	033560	500	96 억	115083	N	N	N	N
117	20241111	130400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3285	-45	5	-1.35	27190840	8260	212.94	3345	3345	3275	4325	2335	3330	3291.87	0.67	-3704	3490	3410	3355	3275	3220	3450	3315	96	995	500	2390	5	1	17100000	562	-20.40	0.36	12	0.05	-161.00	9223.00	4175	20240830	-21.32	2945	20240125	11.54	4175	-21.32	20240830	2945	11.54	20240125	4175	-21.32	20240830	2945	11.54	20240125	0.80	N	033560	500	96 억	115083	N	N	N	N
118	20241111	120359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3290	-40	5	-1.20	15838165	4803	123.82	3345	3345	3275	4325	2335	3330	3297.56	0.67	-2834	3490	3410	3355	3275	3220	3450	3315	96	995	500	2390	5	1	17100000	563	-20.43	0.36	12	0.03	-161.00	9223.00	4175	20240830	-21.20	2945	20240125	11.71	4175	-21.20	20240830	2945	11.71	20240125	4175	-21.20	20240830	2945	11.71	20240125	0.80	N	033560	500	96 억	115083	N	N	N	N
119	20241111	110359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3290	-40	5	-1.20	7356175	2222	57.28	3345	3345	3280	4325	2335	3330	3310.61	0.67	-1601	3490	3410	3355	3275	3220	3450	3315	96	995	500	2390	5	1	17100000	563	-20.43	0.36	12	0.01	-161.00	9223.00	4175	20240830	-21.20	2945	20240125	11.71	4175	-21.20	20240830	2945	11.71	20240125	4175	-21.20	20240830	2945	11.71	20240125	0.80	N	033560	500	96 억	115083	N	N	N	N
120	20241111	100358	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3305	-25	5	-0.75	4943630	1488	38.36	3345	3345	3290	4325	2335	3330	3322.33	0.67	-1059	3490	3410	3355	3275	3220	3450	3315	96	995	500	2390	5	1	17100000	565	-20.53	0.36	12	0.01	-161.00	9223.00	4175	20240830	-20.84	2945	20240125	12.22	4175	-20.84	20240830	2945	12.22	20240125	4175	-20.84	20240830	2945	12.22	20240125	0.80	N	033560	500	96 억	115083	N	N	N	N
121	20241111	090357	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3330	0	3	0.00	0	0	0.00	0	0	0	4325	2335	3330	0.00	0.67	0	3490	3410	3355	3275	3220	3450	3315	96	995	500	2390	5	1	17100000	569	-20.68	0.36	12	0.00	-161.00	9223.00	4175	20240830	-20.24	2945	20240125	13.07	4175	-20.24	20240830	2945	13.07	20240125	4175	-20.24	20240830	2945	13.07	20240125	0.80	N	033560	500	96 억	115083	N	N	N	N
122	20241108	160355	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3330	0	3	0.00	12892365	3879	61.93	3300	3435	3300	4325	2335	3330	3323.63	0.68	-679	3456	3392	3336	3272	3216	3425	3305	96	995	500	2390	5	1	17100000	569	-20.68	0.36	12	0.02	-161.00	9223.00	4175	20240830	-20.24	2945	20240125	13.07	4175	-20.24	20240830	2945	13.07	20240125	4175	-20.24	20240830	2945	13.07	20240125	0.80	N	033560	500	96 억	115762	N	N	N	N
123	20241108	150401	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3335	5	2	0.15	7593865	2283	36.45	3300	3435	3300	4325	2335	3330	3326.27	0.68	-298	3456	3392	3336	3272	3216	3425	3305	96	995	500	2390	5	1	17100000	570	-20.71	0.36	12	0.01	-161.00	9223.00	4175	20240830	-20.12	2945	20240125	13.24	4175	-20.12	20240830	2945	13.24	20240125	4175	-20.12	20240830	2945	13.24	20240125	0.80	N	033560	500	96 억	115762	N	N	N	N
124	20241108	140358	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3335	5	2	0.15	7427115	2233	35.65	3300	3435	3300	4325	2335	3330	3326.07	0.68	-298	3456	3392	3336	3272	3216	3425	3305	96	995	500	2390	5	1	17100000	570	-20.71	0.36	12	0.01	-161.00	9223.00	4175	20240830	-20.12	2945	20240125	13.24	4175	-20.12	20240830	2945	13.24	20240125	4175	-20.12	20240830	2945	13.24	20240125	0.80	N	033560	500	96 억	115762	N	N	N	N
125	20241108	130359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3335	5	2	0.15	5649075	1699	27.12	3300	3435	3300	4325	2335	3330	3324.94	0.68	-285	3456	3392	3336	3272	3216	3425	3305	96	995	500	2390	5	1	17100000	570	-20.71	0.36	12	0.01	-161.00	9223.00	4175	20240830	-20.12	2945	20240125	13.24	4175	-20.12	20240830	2945	13.24	20240125	4175	-20.12	20240830	2945	13.24	20240125	0.80	N	033560	500	96 억	115762	N	N	N	N
126	20241108	120359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3335	5	2	0.15	5112155	1538	24.55	3300	3435	3300	4325	2335	3330	3323.90	0.68	-245	3456	3392	3336	3272	3216	3425	3305	96	995	500	2390	5	1	17100000	570	-20.71	0.36	12	0.01	-161.00	9223.00	4175	20240830	-20.12	2945	20240125	13.24	4175	-20.12	20240830	2945	13.24	20240125	4175	-20.12	20240830	2945	13.24	20240125	0.80	N	033560	500	96 억	115762	N	N	N	N
127	20241108	110400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3310	-20	5	-0.60	5065675	1524	24.33	3300	3435	3300	4325	2335	3330	3323.93	0.68	-244	3456	3392	3336	3272	3216	3425	3305	96	995	500	2390	5	1	17100000	566	-20.56	0.36	12	0.01	-161.00	9223.00	4175	20240830	-20.72	2945	20240125	12.39	4175	-20.72	20240830	2945	12.39	20240125	4175	-20.72	20240830	2945	12.39	20240125	0.80	N	033560	500	96 억	115762	N	N	N	N
128	20241108	100402	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3330	0	3	0.00	1344005	404	6.45	3300	3435	3300	4325	2335	3330	3326.75	0.68	-29	3456	3392	3336	3272	3216	3425	3305	96	995	500	2390	5	1	17100000	569	-20.68	0.36	12	0.00	-161.00	9223.00	4175	20240830	-20.24	2945	20240125	13.07	4175	-20.24	20240830	2945	13.07	20240125	4175	-20.24	20240830	2945	13.07	20240125	0.80	N	033560	500	96 억	115762	N	N	N	N
129	20241108	090355	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3330	0	3	0.00	0	0	0.00	0	0	0	4325	2335	3330	0.00	0.68	0	3456	3392	3336	3272	3216	3425	3305	96	995	500	2390	5	1	17100000	569	-20.68	0.36	12	0.00	-161.00	9223.00	4175	20240830	-20.24	2945	20240125	13.07	4175	-20.24	20240830	2945	13.07	20240125	4175	-20.24	20240830	2945	13.07	20240125	0.80	N	033560	500	96 억	115762	N	N	N	N
130	20241107	160354	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3330	10	2	0.30	20767685	6264	108.43	3320	3400	3280	4315	2325	3320	3315.40	0.68	-639	3410	3365	3340	3295	3270	3352	3282	96	995	500	2390	5	1	17100000	569	-20.68	0.36	12	0.04	-161.00	9223.00	4175	20240830	-20.24	2945	20240125	13.07	4175	-20.24	20240830	2945	13.07	20240125	4175	-20.24	20240830	2945	13.07	20240125	0.81	N	033560	500	96 억	116401	N	N	N	N
131	20241107	150357	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3365	45	2	1.36	20361245	6142	106.32	3320	3400	3280	4315	2325	3320	3315.08	0.68	-638	3410	3365	3340	3295	3270	3352	3282	96	995	500	2390	5	1	17100000	575	-20.90	0.36	12	0.04	-161.00	9223.00	4175	20240830	-19.40	2945	20240125	14.26	4175	-19.40	20240830	2945	14.26	20240125	4175	-19.40	20240830	2945	14.26	20240125	0.81	N	033560	500	96 억	116401	N	N	N	N
132	20241107	140359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3390	70	2	2.11	16017055	4856	84.06	3320	3395	3280	4315	2325	3320	3298.41	0.68	-585	3410	3365	3340	3295	3270	3352	3282	96	995	500	2390	5	1	17100000	580	-21.06	0.37	12	0.03	-161.00	9223.00	4175	20240830	-18.80	2945	20240125	15.11	4175	-18.80	20240830	2945	15.11	20240125	4175	-18.80	20240830	2945	15.11	20240125	0.81	N	033560	500	96 억	116401	N	N	N	N
133	20241107	130400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3305	-15	5	-0.45	13166390	3998	69.21	3320	3320	3280	4315	2325	3320	3293.24	0.68	-493	3410	3365	3340	3295	3270	3352	3282	96	995	500	2390	5	1	17100000	565	-20.53	0.36	12	0.02	-161.00	9223.00	4175	20240830	-20.84	2945	20240125	12.22	4175	-20.84	20240830	2945	12.22	20240125	4175	-20.84	20240830	2945	12.22	20240125	0.81	N	033560	500	96 억	116401	N	N	N	N
134	20241107	120357	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3305	-15	5	-0.45	12991695	3945	68.29	3320	3320	3280	4315	2325	3320	3293.21	0.68	-490	3410	3365	3340	3295	3270	3352	3282	96	995	500	2390	5	1	17100000	565	-20.53	0.36	12	0.02	-161.00	9223.00	4175	20240830	-20.84	2945	20240125	12.22	4175	-20.84	20240830	2945	12.22	20240125	4175	-20.84	20240830	2945	12.22	20240125	0.81	N	033560	500	96 억	116401	N	N	N	N
135	20241107	110357	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3305	-15	5	-0.45	12470995	3787	65.55	3320	3320	3280	4315	2325	3320	3293.11	0.68	-490	3410	3365	3340	3295	3270	3352	3282	96	995	500	2390	5	1	17100000	565	-20.53	0.36	12	0.02	-161.00	9223.00	4175	20240830	-20.84	2945	20240125	12.22	4175	-20.84	20240830	2945	12.22	20240125	4175	-20.84	20240830	2945	12.22	20240125	0.81	N	033560	500	96 억	116401	N	N	N	N
136	20241107	100357	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3305	-15	5	-0.45	10879920	3304	57.19	3320	3320	3280	4315	2325	3320	3292.95	0.68	-489	3410	3365	3340	3295	3270	3352	3282	96	995	500	2390	5	1	17100000	565	-20.53	0.36	12	0.02	-161.00	9223.00	4175	20240830	-20.84	2945	20240125	12.22	4175	-20.84	20240830	2945	12.22	20240125	4175	-20.84	20240830	2945	12.22	20240125	0.81	N	033560	500	96 억	116401	N	N	N	N
137	20241107	090357	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3320	0	3	0.00	1165320	351	6.08	3320	3320	3320	4315	2325	3320	3320.00	0.68	-51	3410	3365	3340	3295	3270	3352	3282	96	995	500	2390	5	1	17100000	568	-20.62	0.36	12	0.00	-161.00	9223.00	4175	20240830	-20.48	2945	20240125	12.73	4175	-20.48	20240830	2945	12.73	20240125	4175	-20.48	20240830	2945	12.73	20240125	0.81	N	033560	500	96 억	116401	N	N	N	N
138	20241106	160400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3320	-30	5	-0.90	19284835	5777	164.45	3350	3385	3315	4355	2345	3350	3338.21	0.69	-1036	3420	3385	3345	3310	3270	3365	3290	96	1005	500	2410	5	1	17100000	568	-20.62	0.36	12	0.03	-161.00	9223.00	4175	20240830	-20.48	2945	20240125	12.73	4175	-20.48	20240830	2945	12.73	20240125	4175	-20.48	20240830	2945	12.73	20240125	0.81	N	033560	500	96 억	117437	N	N	N	N
139	20241106	150408	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3320	-30	5	-0.90	17996735	5389	153.40	3350	3385	3315	4355	2345	3350	3339.53	0.69	-1028	3420	3385	3345	3310	3270	3365	3290	96	1005	500	2410	5	1	17100000	568	-20.62	0.36	12	0.03	-161.00	9223.00	4175	20240830	-20.48	2945	20240125	12.73	4175	-20.48	20240830	2945	12.73	20240125	4175	-20.48	20240830	2945	12.73	20240125	0.81	N	033560	500	96 억	117437	N	N	N	N
140	20241106	140407	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3325	-25	5	-0.75	12443695	3718	105.84	3350	3385	3320	4355	2345	3350	3346.88	0.69	-963	3420	3385	3345	3310	3270	3365	3290	96	1005	500	2410	5	1	17100000	569	-20.65	0.36	12	0.02	-161.00	9223.00	4175	20240830	-20.36	2945	20240125	12.90	4175	-20.36	20240830	2945	12.90	20240125	4175	-20.36	20240830	2945	12.90	20240125	0.81	N	033560	500	96 억	117437	N	N	N	N
141	20241106	130407	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3350	0	3	0.00	8013010	2390	68.03	3350	3385	3325	4355	2345	3350	3352.72	0.69	-228	3420	3385	3345	3310	3270	3365	3290	96	1005	500	2410	5	1	17100000	573	-20.81	0.36	12	0.01	-161.00	9223.00	4175	20240830	-19.76	2945	20240125	13.75	4175	-19.76	20240830	2945	13.75	20240125	4175	-19.76	20240830	2945	13.75	20240125	0.81	N	033560	500	96 억	117437	N	N	N	N
142	20241106	120357	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3345	-5	5	-0.15	3567515	1061	30.20	3350	3385	3345	4355	2345	3350	3362.41	0.69	-123	3420	3385	3345	3310	3270	3365	3290	96	1005	500	2410	5	1	17100000	572	-20.78	0.36	12	0.01	-161.00	9223.00	4175	20240830	-19.88	2945	20240125	13.58	4175	-19.88	20240830	2945	13.58	20240125	4175	-19.88	20240830	2945	13.58	20240125	0.81	N	033560	500	96 억	117437	N	N	N	N
143	20241106	110401	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3350	0	3	0.00	3289875	978	27.84	3350	3385	3350	4355	2345	3350	3363.88	0.69	-123	3420	3385	3345	3310	3270	3365	3290	96	1005	500	2410	5	1	17100000	573	-20.81	0.36	12	0.01	-161.00	9223.00	4175	20240830	-19.76	2945	20240125	13.75	4175	-19.76	20240830	2945	13.75	20240125	4175	-19.76	20240830	2945	13.75	20240125	0.81	N	033560	500	96 억	117437	N	N	N	N
144	20241106	100401	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3380	30	2	0.90	1475830	437	12.44	3350	3385	3350	4355	2345	3350	3377.19	0.69	-250	3420	3385	3345	3310	3270	3365	3290	96	1005	500	2410	5	1	17100000	578	-20.99	0.37	12	0.00	-161.00	9223.00	4175	20240830	-19.04	2945	20240125	14.77	4175	-19.04	20240830	2945	14.77	20240125	4175	-19.04	20240830	2945	14.77	20240125	0.81	N	033560	500	96 억	117437	N	N	N	N
145	20241106	090359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3385	35	2	1.04	6735	2	0.06	3350	3385	3350	4355	2345	3350	3367.50	0.69	-1	3420	3385	3345	3310	3270	3365	3290	96	1005	500	2410	5	1	17100000	579	-21.02	0.37	12	0.00	-161.00	9223.00	4175	20240830	-18.92	2945	20240125	14.94	4175	-18.92	20240830	2945	14.94	20240125	4175	-18.92	20240830	2945	14.94	20240125	0.81	N	033560	500	96 억	117437	N	N	N	N
146	20241105	160350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3350	5	2	0.15	11730130	3512	34.13	3380	3380	3305	4345	2345	3345	3340.01	0.69	-1274	3435	3390	3345	3300	3255	3367	3277	96	1000	500	2400	5	1	17100000	573	-20.81	0.36	12	0.02	-161.00	9223.00	4175	20240830	-19.76	2945	20240125	13.75	4175	-19.76	20240830	2945	13.75	20240125	4175	-19.76	20240830	2945	13.75	20240125	0.81	N	033560	500	96 억	118711	N	N	N	N
147	20241105	150358	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3350	5	2	0.15	11448995	3428	33.31	3380	3380	3305	4345	2345	3345	3339.85	0.69	-1273	3435	3390	3345	3300	3255	3367	3277	96	1000	500	2400	5	1	17100000	573	-20.81	0.36	12	0.02	-161.00	9223.00	4175	20240830	-19.76	2945	20240125	13.75	4175	-19.76	20240830	2945	13.75	20240125	4175	-19.76	20240830	2945	13.75	20240125	0.81	N	033560	500	96 억	118711	N	N	N	N
148	20241105	140354	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3355	10	2	0.30	11425545	3421	33.24	3380	3380	3305	4345	2345	3345	3339.83	0.69	-1266	3435	3390	3345	3300	3255	3367	3277	96	1000	500	2400	5	1	17100000	574	-20.84	0.36	12	0.02	-161.00	9223.00	4175	20240830	-19.64	2945	20240125	13.92	4175	-19.64	20240830	2945	13.92	20240125	4175	-19.64	20240830	2945	13.92	20240125	0.81	N	033560	500	96 억	118711	N	N	N	N
149	20241105	130356	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3350	5	2	0.15	6397185	1920	18.66	3380	3380	3305	4345	2345	3345	3331.87	0.69	-488	3435	3390	3345	3300	3255	3367	3277	96	1000	500	2400	5	1	17100000	573	-20.81	0.36	12	0.01	-161.00	9223.00	4175	20240830	-19.76	2945	20240125	13.75	4175	-19.76	20240830	2945	13.75	20240125	4175	-19.76	20240830	2945	13.75	20240125	0.81	N	033560	500	96 억	118711	N	N	N	N
150	20241105	120355	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3350	5	2	0.15	5727735	1719	16.70	3380	3380	3305	4345	2345	3345	3332.02	0.69	-486	3435	3390	3345	3300	3255	3367	3277	96	1000	500	2400	5	1	17100000	573	-20.81	0.36	12	0.01	-161.00	9223.00	4175	20240830	-19.76	2945	20240125	13.75	4175	-19.76	20240830	2945	13.75	20240125	4175	-19.76	20240830	2945	13.75	20240125	0.81	N	033560	500	96 억	118711	N	N	N	N
151	20241105	110347	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3350	5	2	0.15	4542165	1365	13.26	3380	3380	3305	4345	2345	3345	3327.59	0.69	-367	3435	3390	3345	3300	3255	3367	3277	96	1000	500	2400	5	1	17100000	573	-20.81	0.36	12	0.01	-161.00	9223.00	4175	20240830	-19.76	2945	20240125	13.75	4175	-19.76	20240830	2945	13.75	20240125	4175	-19.76	20240830	2945	13.75	20240125	0.81	N	033560	500	96 억	118711	N	N	N	N
152	20241105	100354	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3315	-30	5	-0.90	1671430	502	4.88	3380	3380	3315	4345	2345	3345	3329.54	0.69	-102	3435	3390	3345	3300	3255	3367	3277	96	1000	500	2400	5	1	17100000	567	-20.59	0.36	12	0.00	-161.00	9223.00	4175	20240830	-20.60	2945	20240125	12.56	4175	-20.60	20240830	2945	12.56	20240125	4175	-20.60	20240830	2945	12.56	20240125	0.81	N	033560	500	96 억	118711	N	N	N	N
153	20241105	090351	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3380	35	2	1.05	3380	1	0.01	3380	3380	3380	4345	2345	3345	3380.00	0.69	-1	3435	3390	3345	3300	3255	3367	3277	96	1000	500	2400	5	1	17100000	578	-20.99	0.37	12	0.00	-161.00	9223.00	4175	20240830	-19.04	2945	20240125	14.77	4175	-19.04	20240830	2945	14.77	20240125	4175	-19.04	20240830	2945	14.77	20240125	0.81	N	033560	500	96 억	118711	N	N	N	N
154	20241104	160349	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3345	-10	5	-0.30	34321410	10291	123.78	3355	3390	3300	4360	2350	3355	3335.09	0.70	-1437	3468	3411	3333	3276	3198	3440	3305	96	1005	500	2410	5	1	17100000	572	-20.78	0.36	12	0.06	-161.00	9223.00	4175	20240830	-19.88	2945	20240125	13.58	4175	-19.88	20240830	2945	13.58	20240125	4175	-19.88	20240830	2945	13.58	20240125	0.81	N	033560	500	96 억	120148	N	N	N	N
155	20241104	150357	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3355	0	3	0.00	32171250	9648	116.05	3355	3390	3300	4360	2350	3355	3334.50	0.70	-1319	3468	3411	3333	3276	3198	3440	3305	96	1005	500	2410	5	1	17100000	574	-20.84	0.36	12	0.06	-161.00	9223.00	4175	20240830	-19.64	2945	20240125	13.92	4175	-19.64	20240830	2945	13.92	20240125	4175	-19.64	20240830	2945	13.92	20240125	0.81	N	033560	500	96 억	120148	N	N	N	N
156	20241104	140350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3360	5	2	0.15	30161490	9048	108.83	3355	3390	3300	4360	2350	3355	3333.50	0.70	-1237	3468	3411	3333	3276	3198	3440	3305	96	1005	500	2410	5	1	17100000	575	-20.87	0.36	12	0.05	-161.00	9223.00	4175	20240830	-19.52	2945	20240125	14.09	4175	-19.52	20240830	2945	14.09	20240125	4175	-19.52	20240830	2945	14.09	20240125	0.81	N	033560	500	96 억	120148	N	N	N	N
157	20241104	130319	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3350	-5	5	-0.15	23521270	7060	84.92	3355	3390	3300	4360	2350	3355	3331.62	0.70	-861	3468	3411	3333	3276	3198	3440	3305	96	1005	500	2410	5	1	17100000	573	-20.81	0.36	12	0.04	-161.00	9223.00	4175	20240830	-19.76	2945	20240125	13.75	4175	-19.76	20240830	2945	13.75	20240125	4175	-19.76	20240830	2945	13.75	20240125	0.81	N	033560	500	96 억	120148	N	N	N	N
158	20241104	120345	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3365	10	2	0.30	21120880	6337	76.22	3355	3390	3300	4360	2350	3355	3332.95	0.70	-861	3468	3411	3333	3276	3198	3440	3305	96	1005	500	2410	5	1	17100000	575	-20.90	0.36	12	0.04	-161.00	9223.00	4175	20240830	-19.40	2945	20240125	14.26	4175	-19.40	20240830	2945	14.26	20240125	4175	-19.40	20240830	2945	14.26	20240125	0.81	N	033560	500	96 억	120148	N	N	N	N
159	20241104	110344	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3350	-5	5	-0.15	15111560	4551	54.74	3355	3390	3300	4360	2350	3355	3320.49	0.70	-244	3468	3411	3333	3276	3198	3440	3305	96	1005	500	2410	5	1	17100000	573	-20.81	0.36	12	0.03	-161.00	9223.00	4175	20240830	-19.76	2945	20240125	13.75	4175	-19.76	20240830	2945	13.75	20240125	4175	-19.76	20240830	2945	13.75	20240125	0.81	N	033560	500	96 억	120148	N	N	N	N
160	20241104	100341	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3315	-40	5	-1.19	8564400	2576	30.98	3355	3390	3300	4360	2350	3355	3324.69	0.70	-243	3468	3411	3333	3276	3198	3440	3305	96	1005	500	2410	5	1	17100000	567	-20.59	0.36	12	0.02	-161.00	9223.00	4175	20240830	-20.60	2945	20240125	12.56	4175	-20.60	20240830	2945	12.56	20240125	4175	-20.60	20240830	2945	12.56	20240125	0.81	N	033560	500	96 억	120148	N	N	N	N
161	20241104	090343	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3390	35	2	1.04	2006325	598	7.19	3355	3390	3355	4360	2350	3355	3355.06	0.70	-13	3468	3411	3333	3276	3198	3440	3305	96	1005	500	2410	5	1	17100000	580	-21.06	0.37	12	0.00	-161.00	9223.00	4175	20240830	-18.80	2945	20240125	15.11	4175	-18.80	20240830	2945	15.11	20240125	4175	-18.80	20240830	2945	15.11	20240125	0.81	N	033560	500	96 억	120148	N	N	N	N
162	20241101	160334	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3355	40	2	1.21	27131535	8167	231.10	3300	3390	3255	4305	2325	3315	3322.09	0.71	-1698	3418	3366	3323	3271	3228	3392	3297	96	990	500	2380	5	1	17100000	574	-20.84	0.36	12	0.05	-161.00	9223.00	4175	20240830	-19.64	2945	20240125	13.92	4175	-19.64	20240830	2945	13.92	20240125	4175	-19.64	20240830	2945	13.92	20240125	0.80	N	033560	500	96 억	121846	N	N	N	N
163	20241101	150343	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3355	40	2	1.21	26937325	8109	229.46	3300	3390	3255	4305	2325	3315	3321.90	0.71	-1699	3418	3366	3323	3271	3228	3392	3297	96	990	500	2380	5	1	17100000	574	-20.84	0.36	12	0.05	-161.00	9223.00	4175	20240830	-19.64	2945	20240125	13.92	4175	-19.64	20240830	2945	13.92	20240125	4175	-19.64	20240830	2945	13.92	20240125	0.80	N	033560	500	96 억	121846	N	N	N	N
164	20241101	140337	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3355	40	2	1.21	24235890	7299	206.54	3300	3390	3255	4305	2325	3315	3320.44	0.71	-1913	3418	3366	3323	3271	3228	3392	3297	96	990	500	2380	5	1	17100000	574	-20.84	0.36	12	0.04	-161.00	9223.00	4175	20240830	-19.64	2945	20240125	13.92	4175	-19.64	20240830	2945	13.92	20240125	4175	-19.64	20240830	2945	13.92	20240125	0.80	N	033560	500	96 억	121846	N	N	N	N
165	20241101	130408	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3350	35	2	1.06	23904930	7200	203.74	3300	3390	3255	4305	2325	3315	3320.13	0.71	-1919	3418	3366	3323	3271	3228	3392	3297	96	990	500	2380	5	1	17100000	573	-20.81	0.36	12	0.04	-161.00	9223.00	4175	20240830	-19.76	2945	20240125	13.75	4175	-19.76	20240830	2945	13.75	20240125	4175	-19.76	20240830	2945	13.75	20240125	0.80	N	033560	500	96 억	121846	N	N	N	N
166	20241101	120409	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3340	25	2	0.75	23224965	6997	197.99	3300	3390	3255	4305	2325	3315	3319.27	0.71	-1937	3418	3366	3323	3271	3228	3392	3297	96	990	500	2380	5	1	17100000	571	-20.75	0.36	12	0.04	-161.00	9223.00	4175	20240830	-20.00	2945	20240125	13.41	4175	-20.00	20240830	2945	13.41	20240125	4175	-20.00	20240830	2945	13.41	20240125	0.80	N	033560	500	96 억	121846	N	N	N	N
167	20241101	110407	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3315	0	3	0.00	15330530	4642	131.35	3300	3320	3255	4305	2325	3315	3302.57	0.71	-2277	3418	3366	3323	3271	3228	3392	3297	96	990	500	2380	5	1	17100000	567	-20.59	0.36	12	0.03	-161.00	9223.00	4175	20240830	-20.60	2945	20240125	12.56	4175	-20.60	20240830	2945	12.56	20240125	4175	-20.60	20240830	2945	12.56	20240125	0.80	N	033560	500	96 억	121846	N	N	N	N
168	20241101	100407	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3300	-15	5	-0.45	7254715	2200	62.25	3300	3320	3255	4305	2325	3315	3297.60	0.71	-1509	3418	3366	3323	3271	3228	3392	3297	96	990	500	2380	5	1	17100000	564	-20.50	0.36	12	0.01	-161.00	9223.00	4175	20240830	-20.96	2945	20240125	12.05	4175	-20.96	20240830	2945	12.05	20240125	4175	-20.96	20240830	2945	12.05	20240125	0.80	N	033560	500	96 억	121846	N	N	N	N
169	20241101	090406	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3315	0	3	0.00	0	0	0.00	0	0	0	4305	2325	3315	0.00	0.71	0	3418	3366	3323	3271	3228	3392	3297	96	990	500	2380	5	1	17100000	567	-20.59	0.36	12	0.00	-161.00	9223.00	4175	20240830	-20.60	2945	20240125	12.56	4175	-20.60	20240830	2945	12.56	20240125	4175	-20.60	20240830	2945	12.56	20240125	0.80	N	033560	500	96 억	121846	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History