KissMeData/105550/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

73 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	160831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3355	-95	5	-2.75	2016971670	605404	146.44	3440	3475	3225	4485	2415	3450	3331.61	1.96	-75132	3636	3542	3461	3367	3286	3537	3362	286	1035	500	2480	5	1	57167903	1918	-7.14	2.75	12	1.06	-470.00	1219.00	3870	20241125	-13.31	1999	20240416	67.83	3870	-13.31	20241125	1999	67.83	20240416	3870	-13.31	20241125	1999	67.83	20240416	0.81	N	105550	500	285 억	1122745	N	N	N	N
3	20241129	150850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3330	-120	5	-3.48	1859087770	558305	135.04	3440	3475	3225	4485	2415	3450	3329.88	1.96	-46761	3636	3542	3461	3367	3286	3537	3362	286	1035	500	2480	5	1	57167903	1904	-7.09	2.73	12	0.98	-470.00	1219.00	3870	20241125	-13.95	1999	20240416	66.58	3870	-13.95	20241125	1999	66.58	20240416	3870	-13.95	20241125	1999	66.58	20240416	0.81	N	105550	500	285 억	1122745	N	N	N	N
4	20241129	140852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3345	-105	5	-3.04	1587813380	475549	115.03	3440	3475	3240	4485	2415	3450	3338.91	1.96	-32914	3636	3542	3461	3367	3286	3537	3362	286	1035	500	2480	5	1	57167903	1912	-7.12	2.74	12	0.83	-470.00	1219.00	3870	20241125	-13.57	1999	20240416	67.33	3870	-13.57	20241125	1999	67.33	20240416	3870	-13.57	20241125	1999	67.33	20240416	0.81	N	105550	500	285 억	1122745	N	N	N	N
5	20241129	130849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3335	-115	5	-3.33	1232106040	367496	88.89	3440	3475	3285	4485	2415	3450	3352.71	1.96	-20054	3636	3542	3461	3367	3286	3537	3362	286	1035	500	2480	5	1	57167903	1907	-7.10	2.74	12	0.64	-470.00	1219.00	3870	20241125	-13.82	1999	20240416	66.83	3870	-13.82	20241125	1999	66.83	20240416	3870	-13.82	20241125	1999	66.83	20240416	0.81	N	105550	500	285 억	1122745	N	N	N	N
6	20241129	120851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3320	-130	5	-3.77	991039440	294530	71.24	3440	3475	3290	4485	2415	3450	3364.82	1.96	-23368	3636	3542	3461	3367	3286	3537	3362	286	1035	500	2480	5	1	57167903	1898	-7.06	2.72	12	0.52	-470.00	1219.00	3870	20241125	-14.21	1999	20240416	66.08	3870	-14.21	20241125	1999	66.08	20240416	3870	-14.21	20241125	1999	66.08	20240416	0.81	N	105550	500	285 억	1122745	N	N	N	N
7	20241129	110852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3365	-85	5	-2.46	646738985	190489	46.08	3440	3475	3315	4485	2415	3450	3395.15	1.96	-33519	3636	3542	3461	3367	3286	3537	3362	286	1035	500	2480	5	1	57167903	1924	-7.16	2.76	12	0.33	-470.00	1219.00	3870	20241125	-13.05	1999	20240416	68.33	3870	-13.05	20241125	1999	68.33	20240416	3870	-13.05	20241125	1999	68.33	20240416	0.81	N	105550	500	285 억	1122745	N	N	N	N
8	20241129	100847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3395	-55	5	-1.59	469975785	137827	33.34	3440	3475	3360	4485	2415	3450	3409.90	1.96	-23905	3636	3542	3461	3367	3286	3537	3362	286	1035	500	2480	5	1	57167903	1941	-7.22	2.79	12	0.24	-470.00	1219.00	3870	20241125	-12.27	1999	20240416	69.83	3870	-12.27	20241125	1999	69.83	20240416	3870	-12.27	20241125	1999	69.83	20240416	0.81	N	105550	500	285 억	1122745	N	N	N	N
9	20241129	090850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3440	-10	5	-0.29	99569070	28962	7.01	3440	3475	3365	4485	2415	3450	3437.92	1.96	-13369	3636	3542	3461	3367	3286	3537	3362	286	1035	500	2480	5	1	57167903	1967	-7.32	2.82	12	0.05	-470.00	1219.00	3870	20241125	-11.11	1999	20240416	72.09	3870	-11.11	20241125	1999	72.09	20240416	3870	-11.11	20241125	1999	72.09	20240416	0.81	N	105550	500	285 억	1122745	N	N	N	N
10	20241128	160838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3450	70	2	2.07	1426476225	413127	110.26	3450	3555	3380	4390	2370	3380	3452.88	1.84	72788	3590	3485	3385	3280	3180	3537	3332	286	1010	500	2430	5	1	57167903	1972	-7.34	2.83	12	0.72	-470.00	1219.00	3870	20241125	-10.85	1999	20240416	72.59	3870	-10.85	20241125	1999	72.59	20240416	3870	-10.85	20241125	1999	72.59	20240416	0.73	N	105550	500	285 억	1052946	N	N	N	N
11	20241128	150855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3445	65	2	1.92	1409664505	408233	108.96	3450	3555	3380	4390	2370	3380	3453.09	1.84	76412	3590	3485	3385	3280	3180	3537	3332	286	1010	500	2430	5	1	57167903	1969	-7.33	2.83	12	0.71	-470.00	1219.00	3870	20241125	-10.98	1999	20240416	72.34	3870	-10.98	20241125	1999	72.34	20240416	3870	-10.98	20241125	1999	72.34	20240416	0.73	N	105550	500	285 억	1052946	N	N	N	N
12	20241128	140852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3450	70	2	2.07	1178281940	340651	90.92	3450	3555	3380	4390	2370	3380	3458.91	1.84	68019	3590	3485	3385	3280	3180	3537	3332	286	1010	500	2430	5	1	57167903	1972	-7.34	2.83	12	0.60	-470.00	1219.00	3870	20241125	-10.85	1999	20240416	72.59	3870	-10.85	20241125	1999	72.59	20240416	3870	-10.85	20241125	1999	72.59	20240416	0.73	N	105550	500	285 억	1052946	N	N	N	N
13	20241128	130850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3480	100	2	2.96	985579290	284730	75.99	3450	3555	3380	4390	2370	3380	3461.45	1.84	74198	3590	3485	3385	3280	3180	3537	3332	286	1010	500	2430	5	1	57167903	1989	-7.40	2.85	12	0.50	-470.00	1219.00	3870	20241125	-10.08	1999	20240416	74.09	3870	-10.08	20241125	1999	74.09	20240416	3870	-10.08	20241125	1999	74.09	20240416	0.73	N	105550	500	285 억	1052946	N	N	N	N
14	20241128	120854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3515	135	2	3.99	847316605	245022	65.40	3450	3555	3380	4390	2370	3380	3458.13	1.84	79577	3590	3485	3385	3280	3180	3537	3332	286	1010	500	2430	5	1	57167903	2009	-7.48	2.88	12	0.43	-470.00	1219.00	3870	20241125	-9.17	1999	20240416	75.84	3870	-9.17	20241125	1999	75.84	20240416	3870	-9.17	20241125	1999	75.84	20240416	0.73	N	105550	500	285 억	1052946	N	N	N	N
15	20241128	110856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3450	70	2	2.07	433855605	126379	33.73	3450	3465	3380	4390	2370	3380	3432.97	1.84	11730	3590	3485	3385	3280	3180	3537	3332	286	1010	500	2430	5	1	57167903	1972	-7.34	2.83	12	0.22	-470.00	1219.00	3870	20241125	-10.85	1999	20240416	72.59	3870	-10.85	20241125	1999	72.59	20240416	3870	-10.85	20241125	1999	72.59	20240416	0.73	N	105550	500	285 억	1052946	N	N	N	N
16	20241128	100853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3385	5	2	0.15	139151110	40806	10.89	3450	3455	3380	4390	2370	3380	3410.07	1.84	-3839	3590	3485	3385	3280	3180	3537	3332	286	1010	500	2430	5	1	57167903	1935	-7.20	2.78	12	0.07	-470.00	1219.00	3870	20241125	-12.53	1999	20240416	69.33	3870	-12.53	20241125	1999	69.33	20240416	3870	-12.53	20241125	1999	69.33	20240416	0.73	N	105550	500	285 억	1052946	N	N	N	N
17	20241128	090850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3400	20	2	0.59	51663265	15039	4.01	3450	3455	3390	4390	2370	3380	3435.29	1.84	-5015	3590	3485	3385	3280	3180	3537	3332	286	1010	500	2430	5	1	57167903	1944	-7.23	2.79	12	0.03	-470.00	1219.00	3870	20241125	-12.14	1999	20240416	70.09	3870	-12.14	20241125	1999	70.09	20240416	3870	-12.14	20241125	1999	70.09	20240416	0.73	N	105550	500	285 억	1052946	N	N	N	N
18	20241127	160831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3380	45	2	1.35	1262875760	372507	27.69	3295	3490	3285	4335	2335	3335	3390.21	1.85	-3586	3858	3596	3318	3056	2778	3457	2917	286	1000	500	2400	5	1	57167903	1932	-7.19	2.77	12	0.65	-470.00	1219.00	3870	20241125	-12.66	1999	20240416	69.08	3870	-12.66	20241125	1999	69.08	20240416	3870	-12.66	20241125	1999	69.08	20240416	0.75	N	105550	500	285 억	1056601	N	N	N	N
19	20241127	150847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3355	20	2	0.60	1211949010	357501	26.57	3295	3490	3285	4335	2335	3335	3390.06	1.85	2920	3858	3596	3318	3056	2778	3457	2917	286	1000	500	2400	5	1	57167903	1918	-7.14	2.75	12	0.63	-470.00	1219.00	3870	20241125	-13.31	1999	20240416	67.83	3870	-13.31	20241125	1999	67.83	20240416	3870	-13.31	20241125	1999	67.83	20240416	0.75	N	105550	500	285 억	1056601	N	N	N	N
20	20241127	140844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3385	50	2	1.50	934081180	275227	20.46	3295	3490	3285	4335	2335	3335	3393.86	1.85	2161	3858	3596	3318	3056	2778	3457	2917	286	1000	500	2400	5	1	57167903	1935	-7.20	2.78	12	0.48	-470.00	1219.00	3870	20241125	-12.53	1999	20240416	69.33	3870	-12.53	20241125	1999	69.33	20240416	3870	-12.53	20241125	1999	69.33	20240416	0.75	N	105550	500	285 억	1056601	N	N	N	N
21	20241127	130839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3405	70	2	2.10	848638535	249868	18.57	3295	3490	3285	4335	2335	3335	3396.35	1.85	-7989	3858	3596	3318	3056	2778	3457	2917	286	1000	500	2400	5	1	57167903	1947	-7.24	2.79	12	0.44	-470.00	1219.00	3870	20241125	-12.02	1999	20240416	70.34	3870	-12.02	20241125	1999	70.34	20240416	3870	-12.02	20241125	1999	70.34	20240416	0.75	N	105550	500	285 억	1056601	N	N	N	N
22	20241127	120848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3345	10	2	0.30	744868505	219060	16.28	3295	3490	3285	4335	2335	3335	3400.29	1.85	-7390	3858	3596	3318	3056	2778	3457	2917	286	1000	500	2400	5	1	57167903	1912	-7.12	2.74	12	0.38	-470.00	1219.00	3870	20241125	-13.57	1999	20240416	67.33	3870	-13.57	20241125	1999	67.33	20240416	3870	-13.57	20241125	1999	67.33	20240416	0.75	N	105550	500	285 억	1056601	N	N	N	N
23	20241127	110844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3400	65	2	1.95	651588330	191313	14.22	3295	3490	3285	4335	2335	3335	3405.88	1.85	-6534	3858	3596	3318	3056	2778	3457	2917	286	1000	500	2400	5	1	57167903	1944	-7.23	2.79	12	0.33	-470.00	1219.00	3870	20241125	-12.14	1999	20240416	70.09	3870	-12.14	20241125	1999	70.09	20240416	3870	-12.14	20241125	1999	70.09	20240416	0.75	N	105550	500	285 억	1056601	N	N	N	N
24	20241127	100845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3440	105	2	3.15	553936035	162575	12.08	3295	3490	3285	4335	2335	3335	3407.26	1.85	-3598	3858	3596	3318	3056	2778	3457	2917	286	1000	500	2400	5	1	57167903	1967	-7.32	2.82	12	0.28	-470.00	1219.00	3870	20241125	-11.11	1999	20240416	72.09	3870	-11.11	20241125	1999	72.09	20240416	3870	-11.11	20241125	1999	72.09	20240416	0.75	N	105550	500	285 억	1056601	N	N	N	N
25	20241127	090843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3390	55	2	1.65	113103035	33932	2.52	3295	3430	3285	4335	2335	3335	3333.23	1.85	4054	3858	3596	3318	3056	2778	3457	2917	286	1000	500	2400	5	1	57167903	1938	-7.21	2.78	12	0.06	-470.00	1219.00	3870	20241125	-12.40	1999	20240416	69.58	3870	-12.40	20241125	1999	69.58	20240416	3870	-12.40	20241125	1999	69.58	20240416	0.75	N	105550	500	285 억	1056601	N	N	N	N
26	20241126	160832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3335	-315	5	-8.63	4467565205	1344410	96.49	3575	3580	3040	4745	2555	3650	3323.07	2.03	-101660	4046	3847	3671	3472	3296	3760	3385	286	1095	500	2620	5	1	57167903	1907	-7.10	2.74	12	2.35	-470.00	1219.00	3870	20241125	-13.82	1999	20240416	66.83	3870	-13.82	20241125	1999	66.83	20240416	3870	-13.82	20241125	1999	66.83	20240416	0.81	N	105550	500	285 억	1158058	N	N	N	N
27	20241126	150840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3330	-320	5	-8.77	4155748290	1251154	89.80	3575	3580	3040	4745	2555	3650	3321.53	2.03	-113648	4046	3847	3671	3472	3296	3760	3385	286	1095	500	2620	5	1	57167903	1904	-7.09	2.73	12	2.19	-470.00	1219.00	3870	20241125	-13.95	1999	20240416	66.58	3870	-13.95	20241125	1999	66.58	20240416	3870	-13.95	20241125	1999	66.58	20240416	0.81	N	105550	500	285 억	1158058	N	N	N	N
28	20241126	140839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3400	-250	5	-6.85	3698084290	1117640	80.22	3575	3580	3040	4745	2555	3650	3308.83	2.03	-96169	4046	3847	3671	3472	3296	3760	3385	286	1095	500	2620	5	1	57167903	1944	-7.23	2.79	12	1.96	-470.00	1219.00	3870	20241125	-12.14	1999	20240416	70.09	3870	-12.14	20241125	1999	70.09	20240416	3870	-12.14	20241125	1999	70.09	20240416	0.81	N	105550	500	285 억	1158058	N	N	N	N
29	20241126	130837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3335	-315	5	-8.63	3231625295	978678	70.24	3575	3580	3040	4745	2555	3650	3302.03	2.03	-76916	4046	3847	3671	3472	3296	3760	3385	286	1095	500	2620	5	1	57167903	1907	-7.10	2.74	12	1.71	-470.00	1219.00	3870	20241125	-13.82	1999	20240416	66.83	3870	-13.82	20241125	1999	66.83	20240416	3870	-13.82	20241125	1999	66.83	20240416	0.81	N	105550	500	285 억	1158058	N	N	N	N
30	20241126	120842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3350	-300	5	-8.22	3116743365	944287	67.77	3575	3580	3040	4745	2555	3650	3300.63	2.03	-69864	4046	3847	3671	3472	3296	3760	3385	286	1095	500	2620	5	1	57167903	1915	-7.13	2.75	12	1.65	-470.00	1219.00	3870	20241125	-13.44	1999	20240416	67.58	3870	-13.44	20241125	1999	67.58	20240416	3870	-13.44	20241125	1999	67.58	20240416	0.81	N	105550	500	285 억	1158058	N	N	N	N
31	20241126	110847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3310	-340	5	-9.32	3000819800	909249	65.26	3575	3580	3040	4745	2555	3650	3300.33	2.03	-63638	4046	3847	3671	3472	3296	3760	3385	286	1095	500	2620	5	1	57167903	1892	-7.04	2.72	12	1.59	-470.00	1219.00	3870	20241125	-14.47	1999	20240416	65.58	3870	-14.47	20241125	1999	65.58	20240416	3870	-14.47	20241125	1999	65.58	20240416	0.81	N	105550	500	285 억	1158058	N	N	N	N
32	20241126	100851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3340	-310	5	-8.49	2580929730	782326	56.15	3575	3580	3040	4745	2555	3650	3299.05	2.03	-54966	4046	3847	3671	3472	3296	3760	3385	286	1095	500	2620	5	1	57167903	1909	-7.11	2.74	12	1.37	-470.00	1219.00	3870	20241125	-13.70	1999	20240416	67.08	3870	-13.70	20241125	1999	67.08	20240416	3870	-13.70	20241125	1999	67.08	20240416	0.81	N	105550	500	285 억	1158058	N	N	N	N
33	20241126	090843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3155	-495	5	-13.56	935726840	281566	20.21	3575	3580	3095	4745	2555	3650	3323.29	2.03	-28316	4046	3847	3671	3472	3296	3760	3385	286	1095	500	2620	5	1	57167903	1804	-6.71	2.59	12	0.49	-470.00	1219.00	3870	20241125	-18.48	1999	20240416	57.83	3870	-18.48	20241125	1999	57.83	20240416	3870	-18.48	20241125	1999	57.83	20240416	0.81	N	105550	500	285 억	1158058	N	N	N	N
34	20241125	160820	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	3650	-60	5	-1.62	5090355045	1380977	135.02	3730	3870	3495	4820	2600	3710	3686.05	2.21	-114160	3893	3801	3618	3526	3343	3847	3572	286	1110	500	2670	5	1	57167903	2087	-7.77	2.99	12	2.42	-470.00	1219.00	3870	20241125	-5.68	1999	20240416	82.59	3870	-5.68	20241125	1999	82.59	20240416	3870	-5.68	20241125	1999	82.59	20240416	0.85	N	105550	500	285 억	1261341	N	N	N	N
35	20241125	150837	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	3610	-100	5	-2.70	4929858820	1337117	130.73	3730	3870	3495	4820	2600	3710	3686.93	2.21	-106487	3893	3801	3618	3526	3343	3847	3572	286	1110	500	2670	5	1	57167903	2064	-7.68	2.96	12	2.34	-470.00	1219.00	3870	20241125	-6.72	1999	20240416	80.59	3870	-6.72	20241125	1999	80.59	20240416	3870	-6.72	20241125	1999	80.59	20240416	0.85	N	105550	500	285 억	1261341	N	N	N	N
36	20241125	140836	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	3580	-130	5	-3.50	4521563775	1222739	119.55	3730	3870	3495	4820	2600	3710	3697.90	2.21	-86563	3893	3801	3618	3526	3343	3847	3572	286	1110	500	2670	5	1	57167903	2047	-7.62	2.94	12	2.14	-470.00	1219.00	3870	20241125	-7.49	1999	20240416	79.09	3870	-7.49	20241125	1999	79.09	20240416	3870	-7.49	20241125	1999	79.09	20240416	0.85	N	105550	500	285 억	1261341	N	N	N	N
37	20241125	130830	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	3705	-5	5	-0.13	3968187670	1070075	104.62	3730	3870	3495	4820	2600	3710	3708.33	2.21	-74627	3893	3801	3618	3526	3343	3847	3572	286	1110	500	2670	5	1	57167903	2118	-7.88	3.04	12	1.87	-470.00	1219.00	3870	20241125	-4.26	1999	20240416	85.34	3870	-4.26	20241125	1999	85.34	20240416	3870	-4.26	20241125	1999	85.34	20240416	0.85	N	105550	500	285 억	1261341	N	N	N	N
38	20241125	120838	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	3675	-35	5	-0.94	3801980810	1024973	100.21	3730	3870	3495	4820	2600	3710	3709.35	2.21	-65568	3893	3801	3618	3526	3343	3847	3572	286	1110	500	2670	5	1	57167903	2101	-7.82	3.01	12	1.79	-470.00	1219.00	3870	20241125	-5.04	1999	20240416	83.84	3870	-5.04	20241125	1999	83.84	20240416	3870	-5.04	20241125	1999	83.84	20240416	0.85	N	105550	500	285 억	1261341	N	N	N	N
39	20241125	110832	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	3585	-125	5	-3.37	3633305030	978258	95.65	3730	3870	3495	4820	2600	3710	3714.06	2.21	-60616	3893	3801	3618	3526	3343	3847	3572	286	1110	500	2670	5	1	57167903	2049	-7.63	2.94	12	1.71	-470.00	1219.00	3870	20241125	-7.36	1999	20240416	79.34	3870	-7.36	20241125	1999	79.34	20240416	3870	-7.36	20241125	1999	79.34	20240416	0.85	N	105550	500	285 억	1261341	N	N	N	N
40	20241125	100823	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	3655	-55	5	-1.48	2909406705	777592	76.03	3730	3870	3495	4820	2600	3710	3741.56	2.21	-29460	3893	3801	3618	3526	3343	3847	3572	286	1110	500	2670	5	1	57167903	2089	-7.78	3.00	12	1.36	-470.00	1219.00	3870	20241125	-5.56	1999	20240416	82.84	3870	-5.56	20241125	1999	82.84	20240416	3870	-5.56	20241125	1999	82.84	20240416	0.85	N	105550	500	285 억	1261341	N	N	N	N
41	20241125	090824	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	3805	95	2	2.56	792793190	208042	20.34	3730	3870	3730	4820	2600	3710	3810.75	2.21	5321	3893	3801	3618	3526	3343	3847	3572	286	1110	500	2670	5	1	57167903	2175	-8.10	3.12	12	0.36	-470.00	1219.00	3870	20241125	-1.68	1999	20240416	90.35	3870	-1.68	20241125	1999	90.35	20240416	3870	-1.68	20241125	1999	90.35	20240416	0.85	N	105550	500	285 억	1261341	N	N	N	N
42	20241122	160738	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	3710	280	2	8.16	3652369000	1019523	115.41	3460	3710	3435	4455	2405	3430	3582.30	1.97	142021	3610	3520	3390	3300	3170	3565	3345	286	1025	500	2460	5	1	57167903	2121	-7.89	3.04	12	1.78	-470.00	1219.00	3710	20241122	0.00	1999	20240416	85.59	3710	0.00	20241122	1999	85.59	20240416	3710	0.00	20241122	1999	85.59	20240416	0.86	N	105550	500	285 억	1129031	N	N	N	N
43	20241122	150749	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	3670	240	2	7.00	3451834040	965197	109.26	3460	3710	3435	4455	2405	3430	3576.30	1.97	125507	3610	3520	3390	3300	3170	3565	3345	286	1025	500	2460	5	1	57167903	2098	-7.81	3.01	12	1.69	-470.00	1219.00	3710	20241122	-1.08	1999	20240416	83.59	3710	-1.08	20241122	1999	83.59	20240416	3710	-1.08	20241122	1999	83.59	20240416	0.86	N	105550	500	285 억	1129031	N	N	N	N
44	20241122	140750	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	3645	215	2	6.27	3164196325	886031	100.30	3460	3710	3435	4455	2405	3430	3571.20	1.97	122002	3610	3520	3390	3300	3170	3565	3345	286	1025	500	2460	5	1	57167903	2084	-7.76	2.99	12	1.55	-470.00	1219.00	3710	20241122	-1.75	1999	20240416	82.34	3710	-1.75	20241122	1999	82.34	20240416	3710	-1.75	20241122	1999	82.34	20240416	0.86	N	105550	500	285 억	1129031	N	N	N	N
45	20241122	130747	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	3630	200	2	5.83	2501348945	705826	79.90	3460	3675	3435	4455	2405	3430	3543.86	1.97	161442	3610	3520	3390	3300	3170	3565	3345	286	1025	500	2460	5	1	57167903	2075	-7.72	2.98	12	1.23	-470.00	1219.00	3675	20241122	-1.22	1999	20240416	81.59	3675	-1.22	20241122	1999	81.59	20240416	3675	-1.22	20241122	1999	81.59	20240416	0.86	N	105550	500	285 억	1129031	N	N	N	N
46	20241122	120752	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	3630	200	2	5.83	2091862875	593381	67.17	3460	3630	3435	4455	2405	3430	3525.33	1.97	158349	3610	3520	3390	3300	3170	3565	3345	286	1025	500	2460	5	1	57167903	2075	-7.72	2.98	12	1.04	-470.00	1219.00	3630	20241122	0.00	1999	20240416	81.59	3630	0.00	20241122	1999	81.59	20240416	3630	0.00	20241122	1999	81.59	20240416	0.86	N	105550	500	285 억	1129031	N	N	N	N
47	20241122	110744	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	3540	110	2	3.21	1263956030	362328	41.02	3460	3540	3435	4455	2405	3430	3488.43	1.97	16365	3610	3520	3390	3300	3170	3565	3345	286	1025	500	2460	5	1	57167903	2024	-7.53	2.90	12	0.63	-470.00	1219.00	3540	20241122	0.00	1999	20240416	77.09	3540	0.00	20241122	1999	77.09	20240416	3540	0.00	20241122	1999	77.09	20240416	0.86	N	105550	500	285 억	1129031	N	N	N	N
48	20241122	100759	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	3500	70	2	2.04	870076805	250133	28.32	3460	3505	3435	4455	2405	3430	3478.46	1.97	-19126	3610	3520	3390	3300	3170	3565	3345	286	1025	500	2460	5	1	57167903	2001	-7.45	2.87	12	0.44	-470.00	1219.00	3505	20241122	-0.14	1999	20240416	75.09	3505	-0.14	20241122	1999	75.09	20240416	3505	-0.14	20241122	1999	75.09	20240416	0.86	N	105550	500	285 억	1129031	N	N	N	N
49	20241122	090752	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	3470	40	2	1.17	233130740	66929	7.58	3460	3500	3450	4455	2405	3430	3483.25	1.97	-4413	3610	3520	3390	3300	3170	3565	3345	286	1025	500	2460	5	1	57167903	1984	-7.38	2.85	12	0.12	-470.00	1219.00	3500	20241122	-0.86	1999	20240416	73.59	3500	-0.86	20241122	1999	73.59	20240416	3500	-0.86	20241122	1999	73.59	20240416	0.86	N	105550	500	285 억	1129031	N	N	N	N
50	20241121	160744	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	3430	50	2	1.48	3018357025	881034	117.25	3260	3480	3260	4390	2370	3380	3425.93	1.92	30794	3526	3452	3336	3262	3146	3490	3300	286	1010	500	2430	5	1	57167903	1961	-7.30	2.81	12	1.54	-470.00	1219.00	3480	20241121	-1.44	1999	20240416	71.59	3480	-1.44	20241121	1999	71.59	20240416	3480	-1.44	20241121	1999	71.59	20240416	0.90	N	105550	500	285 억	1098609	N	N	N	N
51	20241121	150801	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	3415	35	2	1.04	2886856430	842683	112.15	3260	3480	3260	4390	2370	3380	3425.79	1.92	36637	3526	3452	3336	3262	3146	3490	3300	286	1010	500	2430	5	1	57167903	1952	-7.27	2.80	12	1.47	-470.00	1219.00	3480	20241121	-1.87	1999	20240416	70.84	3480	-1.87	20241121	1999	70.84	20240416	3480	-1.87	20241121	1999	70.84	20240416	0.90	N	105550	500	285 억	1098609	N	N	N	N
52	20241121	140801	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	3445	65	2	1.92	2673790355	780441	103.86	3260	3480	3260	4390	2370	3380	3426.00	1.92	45955	3526	3452	3336	3262	3146	3490	3300	286	1010	500	2430	5	1	57167903	1969	-7.33	2.83	12	1.37	-470.00	1219.00	3480	20241121	-1.01	1999	20240416	72.34	3480	-1.01	20241121	1999	72.34	20240416	3480	-1.01	20241121	1999	72.34	20240416	0.90	N	105550	500	285 억	1098609	N	N	N	N
53	20241121	130752	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	3450	70	2	2.07	2124204250	621111	82.66	3260	3480	3260	4390	2370	3380	3420.01	1.92	66573	3526	3452	3336	3262	3146	3490	3300	286	1010	500	2430	5	1	57167903	1972	-7.34	2.83	12	1.09	-470.00	1219.00	3480	20241121	-0.86	1999	20240416	72.59	3480	-0.86	20241121	1999	72.59	20240416	3480	-0.86	20241121	1999	72.59	20240416	0.90	N	105550	500	285 억	1098609	N	N	N	N
54	20241121	120753	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	3450	70	2	2.07	1521725950	446325	59.40	3260	3480	3260	4390	2370	3380	3409.46	1.92	82724	3526	3452	3336	3262	3146	3490	3300	286	1010	500	2430	5	1	57167903	1972	-7.34	2.83	12	0.78	-470.00	1219.00	3480	20241121	-0.86	1999	20240416	72.59	3480	-0.86	20241121	1999	72.59	20240416	3480	-0.86	20241121	1999	72.59	20240416	0.90	N	105550	500	285 억	1098609	N	N	N	N
55	20241121	110756	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	3415	35	2	1.04	925650030	273566	36.41	3260	3440	3260	4390	2370	3380	3383.64	1.92	33085	3526	3452	3336	3262	3146	3490	3300	286	1010	500	2430	5	1	57167903	1952	-7.27	2.80	12	0.48	-470.00	1219.00	3440	20241121	-0.73	1999	20240416	70.84	3440	-0.73	20241121	1999	70.84	20240416	3440	-0.73	20241121	1999	70.84	20240416	0.90	N	105550	500	285 억	1098609	N	N	N	N
56	20241121	100756	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	3430	50	2	1.48	770623900	228098	30.36	3260	3440	3260	4390	2370	3380	3378.48	1.92	44404	3526	3452	3336	3262	3146	3490	3300	286	1010	500	2430	5	1	57167903	1961	-7.30	2.81	12	0.40	-470.00	1219.00	3440	20241121	-0.29	1999	20240416	71.59	3440	-0.29	20241121	1999	71.59	20240416	3440	-0.29	20241121	1999	71.59	20240416	0.90	N	105550	500	285 억	1098609	N	N	N	N
57	20241121	090756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3400	20	2	0.59	182455960	54775	7.29	3260	3405	3260	4390	2370	3380	3331.01	1.92	13254	3526	3452	3336	3262	3146	3490	3300	286	1010	500	2430	5	1	57167903	1944	-7.23	2.79	12	0.10	-470.00	1219.00	3410	20241120	-0.29	1999	20240416	70.09	3410	-0.29	20241120	1999	70.09	20240416	3410	-0.29	20241120	1999	70.09	20240416	0.90	N	105550	500	285 억	1098609	N	N	N	N
58	20241120	160749	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	3380	85	2	2.58	2530730830	750811	79.54	3320	3410	3220	4280	2310	3295	3370.66	2.05	-73111	3485	3390	3270	3175	3055	3437	3222	286	985	500	2370	5	1	57167903	1932	-7.19	2.77	12	1.31	-470.00	1219.00	3410	20241120	-0.88	1999	20240416	69.08	3410	-0.88	20241120	1999	69.08	20240416	3410	-0.88	20241120	1999	69.08	20240416	0.89	N	105550	500	285 억	1171367	N	N	N	N
59	20241120	150800	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	3380	85	2	2.58	2354481045	698613	74.01	3320	3410	3220	4280	2310	3295	3370.22	2.05	-85401	3485	3390	3270	3175	3055	3437	3222	286	985	500	2370	5	1	57167903	1932	-7.19	2.77	12	1.22	-470.00	1219.00	3410	20241120	-0.88	1999	20240416	69.08	3410	-0.88	20241120	1999	69.08	20240416	3410	-0.88	20241120	1999	69.08	20240416	0.89	N	105550	500	285 억	1171367	N	N	N	N
60	20241120	140802	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	3385	90	2	2.73	2257241205	669904	70.97	3320	3410	3220	4280	2310	3295	3369.50	2.05	-89440	3485	3390	3270	3175	3055	3437	3222	286	985	500	2370	5	1	57167903	1935	-7.20	2.78	12	1.17	-470.00	1219.00	3410	20241120	-0.73	1999	20240416	69.33	3410	-0.73	20241120	1999	69.33	20240416	3410	-0.73	20241120	1999	69.33	20240416	0.89	N	105550	500	285 억	1171367	N	N	N	N
61	20241120	130802	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	3370	75	2	2.28	2115515930	628041	66.53	3320	3410	3220	4280	2310	3295	3368.44	2.05	-92341	3485	3390	3270	3175	3055	3437	3222	286	985	500	2370	5	1	57167903	1927	-7.17	2.76	12	1.10	-470.00	1219.00	3410	20241120	-1.17	1999	20240416	68.58	3410	-1.17	20241120	1999	68.58	20240416	3410	-1.17	20241120	1999	68.58	20240416	0.89	N	105550	500	285 억	1171367	N	N	N	N
62	20241120	120801	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	3320	25	2	0.76	1820725435	538942	57.09	3320	3410	3295	4280	2310	3295	3378.33	2.05	-59389	3485	3390	3270	3175	3055	3437	3222	286	985	500	2370	5	1	57167903	1898	-7.06	2.72	12	0.94	-470.00	1219.00	3410	20241120	-2.64	1999	20240416	66.08	3410	-2.64	20241120	1999	66.08	20240416	3410	-2.64	20241120	1999	66.08	20240416	0.89	N	105550	500	285 억	1171367	N	N	N	N
63	20241120	110804	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	3350	55	2	1.67	1590426900	469486	49.74	3320	3410	3305	4280	2310	3295	3387.59	2.05	-43677	3485	3390	3270	3175	3055	3437	3222	286	985	500	2370	5	1	57167903	1915	-7.13	2.75	12	0.82	-470.00	1219.00	3410	20241120	-1.76	1999	20240416	67.58	3410	-1.76	20241120	1999	67.58	20240416	3410	-1.76	20241120	1999	67.58	20240416	0.89	N	105550	500	285 억	1171367	N	N	N	N
64	20241120	100801	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	3405	110	2	3.34	1193420430	352253	37.32	3320	3410	3305	4280	2310	3295	3387.96	2.05	-46256	3485	3390	3270	3175	3055	3437	3222	286	985	500	2370	5	1	57167903	1947	-7.24	2.79	12	0.62	-470.00	1219.00	3410	20241120	-0.15	1999	20240416	70.34	3410	-0.15	20241120	1999	70.34	20240416	3410	-0.15	20241120	1999	70.34	20240416	0.89	N	105550	500	285 억	1171367	N	N	N	N
65	20241120	090800	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	3335	40	2	1.21	120377275	36065	3.82	3320	3370	3305	4280	2310	3295	3337.79	2.05	-12527	3485	3390	3270	3175	3055	3437	3222	286	985	500	2370	5	1	57167903	1907	-7.10	2.74	12	0.06	-470.00	1219.00	3370	20241118	-1.04	1999	20240416	66.83	3370	0.00	20241118	1999	66.83	20240416	3370	-1.04	20241118	1999	66.83	20240416	0.89	N	105550	500	285 억	1171367	N	N	N	N
66	20241119	160718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3295	80	2	2.49	3099276950	942765	106.14	3150	3365	3150	4175	2255	3215	3287.43	2.05	4566	3531	3372	3211	3052	2891	3292	2972	286	960	500	2310	5	1	57165255	1884	-7.01	2.70	12	1.65	-470.00	1219.00	3370	20241118	-2.23	1999	20240416	64.83	3370	-2.23	20241118	1999	64.83	20240416	3370	-2.23	20241118	1999	64.83	20240416	0.87	N	105550	500	285 억	1169766	N	N	N	N
67	20241119	150730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3290	75	2	2.33	2958862960	900058	101.33	3150	3365	3150	4175	2255	3215	3287.41	2.05	16682	3531	3372	3211	3052	2891	3292	2972	286	960	500	2310	5	1	57165255	1881	-7.00	2.70	12	1.57	-470.00	1219.00	3370	20241118	-2.37	1999	20240416	64.58	3370	-2.37	20241118	1999	64.58	20240416	3370	-2.37	20241118	1999	64.58	20240416	0.87	N	105550	500	285 억	1169766	N	N	N	N
68	20241119	140729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3280	65	2	2.02	2824743495	859167	96.73	3150	3365	3150	4175	2255	3215	3287.77	2.05	8488	3531	3372	3211	3052	2891	3292	2972	286	960	500	2310	5	1	57165255	1875	-6.98	2.69	12	1.50	-470.00	1219.00	3370	20241118	-2.67	1999	20240416	64.08	3370	-2.67	20241118	1999	64.08	20240416	3370	-2.67	20241118	1999	64.08	20240416	0.87	N	105550	500	285 억	1169766	N	N	N	N
69	20241119	130732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3220	5	2	0.16	2419295755	736180	82.88	3150	3365	3150	4175	2255	3215	3286.28	2.05	9599	3531	3372	3211	3052	2891	3292	2972	286	960	500	2310	5	1	57165255	1841	-6.85	2.64	12	1.29	-470.00	1219.00	3370	20241118	-4.45	1999	20240416	61.08	3370	-4.45	20241118	1999	61.08	20240416	3370	-4.45	20241118	1999	61.08	20240416	0.87	N	105550	500	285 억	1169766	N	N	N	N
70	20241119	120724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3250	35	2	1.09	2167379655	658747	74.16	3150	3365	3150	4175	2255	3215	3290.16	2.05	2018	3531	3372	3211	3052	2891	3292	2972	286	960	500	2310	5	1	57165255	1858	-6.91	2.67	12	1.15	-470.00	1219.00	3370	20241118	-3.56	1999	20240416	62.58	3370	-3.56	20241118	1999	62.58	20240416	3370	-3.56	20241118	1999	62.58	20240416	0.87	N	105550	500	285 억	1169766	N	N	N	N
71	20241119	110733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3265	50	2	1.56	1894733740	575748	64.82	3150	3365	3150	4175	2255	3215	3290.91	2.05	33287	3531	3372	3211	3052	2891	3292	2972	286	960	500	2310	5	1	57165255	1866	-6.95	2.68	12	1.01	-470.00	1219.00	3370	20241118	-3.12	1999	20240416	63.33	3370	-3.12	20241118	1999	63.33	20240416	3370	-3.12	20241118	1999	63.33	20240416	0.87	N	105550	500	285 억	1169766	N	N	N	N
72	20241119	100752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3240	25	2	0.78	1223345010	372949	41.99	3150	3365	3150	4175	2255	3215	3280.19	2.05	41149	3531	3372	3211	3052	2891	3292	2972	286	960	500	2310	5	1	57165255	1852	-6.89	2.66	12	0.65	-470.00	1219.00	3370	20241118	-3.86	1999	20240416	62.08	3370	-3.86	20241118	1999	62.08	20240416	3370	-3.86	20241118	1999	62.08	20240416	0.87	N	105550	500	285 억	1169766	N	N	N	N
73	20241119	090745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3235	20	2	0.62	40501325	12719	1.43	3150	3240	3150	4175	2255	3215	3184.31	2.05	6319	3531	3372	3211	3052	2891	3292	2972	286	960	500	2310	5	1	57165255	1849	-6.88	2.65	12	0.02	-470.00	1219.00	3370	20241118	-4.01	1999	20240416	61.83	3370	-4.01	20241118	1999	61.83	20240416	3370	-4.01	20241118	1999	61.83	20240416	0.87	N	105550	500	285 억	1169766	N	N	N	N
74	20241118	160722	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	3215	0	3	0.00	2845264745	884377	44.75	3250	3370	3050	4175	2255	3215	3217.25	2.30	-147579	3405	3310	3120	3025	2835	3357	3072	286	960	500	2310	5	1	57165255	1838	-6.84	2.64	12	1.55	-470.00	1219.00	3370	20241118	-4.60	1999	20240416	60.83	3370	-4.60	20241118	1999	60.83	20240416	3370	-4.60	20241118	1999	60.83	20240416	0.94	N	105550	500	285 억	1314652	N	N	N	N
75	20241118	150730	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	3215	0	3	0.00	2753556310	855847	43.31	3250	3370	3050	4175	2255	3215	3217.35	2.30	-135527	3405	3310	3120	3025	2835	3357	3072	286	960	500	2310	5	1	57165255	1838	-6.84	2.64	12	1.50	-470.00	1219.00	3370	20241118	-4.60	1999	20240416	60.83	3370	-4.60	20241118	1999	60.83	20240416	3370	-4.60	20241118	1999	60.83	20240416	0.94	N	105550	500	285 억	1314652	N	N	N	N
76	20241118	140733	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	3120	-95	5	-2.95	2362786735	731987	37.04	3250	3370	3050	4175	2255	3215	3227.91	2.30	-113008	3405	3310	3120	3025	2835	3357	3072	286	960	500	2310	5	1	57165255	1784	-6.64	2.56	12	1.28	-470.00	1219.00	3370	20241118	-7.42	1999	20240416	56.08	3370	-7.42	20241118	1999	56.08	20240416	3370	-7.42	20241118	1999	56.08	20240416	0.94	N	105550	500	285 억	1314652	N	N	N	N
77	20241118	130730	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	3165	-50	5	-1.56	2278733005	705310	35.69	3250	3370	3050	4175	2255	3215	3230.82	2.30	-107171	3405	3310	3120	3025	2835	3357	3072	286	960	500	2310	5	1	57165255	1809	-6.73	2.60	12	1.23	-470.00	1219.00	3370	20241118	-6.08	1999	20240416	58.33	3370	-6.08	20241118	1999	58.33	20240416	3370	-6.08	20241118	1999	58.33	20240416	0.94	N	105550	500	285 억	1314652	N	N	N	N
78	20241118	120733	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	3195	-20	5	-0.62	1940142000	599401	30.33	3250	3370	3050	4175	2255	3215	3236.80	2.30	-124754	3405	3310	3120	3025	2835	3357	3072	286	960	500	2310	5	1	57165255	1826	-6.80	2.62	12	1.05	-470.00	1219.00	3370	20241118	-5.19	1999	20240416	59.83	3370	-5.19	20241118	1999	59.83	20240416	3370	-5.19	20241118	1999	59.83	20240416	0.94	N	105550	500	285 억	1314652	N	N	N	N
79	20241118	110732	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	3155	-60	5	-1.87	1903255765	587812	29.74	3250	3370	3050	4175	2255	3215	3237.86	2.30	-122773	3405	3310	3120	3025	2835	3357	3072	286	960	500	2310	5	1	57165255	1804	-6.71	2.59	12	1.03	-470.00	1219.00	3370	20241118	-6.38	1999	20240416	57.83	3370	-6.38	20241118	1999	57.83	20240416	3370	-6.38	20241118	1999	57.83	20240416	0.94	N	105550	500	285 억	1314652	N	N	N	N
80	20241118	100724	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	3210	-5	5	-0.16	1579359815	486353	24.61	3250	3370	3050	4175	2255	3215	3247.35	2.30	-80517	3405	3310	3120	3025	2835	3357	3072	286	960	500	2310	5	1	57165255	1835	-6.83	2.63	12	0.85	-470.00	1219.00	3370	20241118	-4.75	1999	20240416	60.58	3370	-4.75	20241118	1999	60.58	20240416	3370	-4.75	20241118	1999	60.58	20240416	0.94	N	105550	500	285 억	1314652	N	N	N	N
81	20241118	090723	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	3345	130	2	4.04	720870415	220760	11.17	3250	3370	3100	4175	2255	3215	3265.40	2.30	-76796	3405	3310	3120	3025	2835	3357	3072	286	960	500	2310	5	1	57165255	1912	-7.12	2.74	12	0.39	-470.00	1219.00	3370	20241118	-0.74	1999	20240416	67.33	3370	-0.74	20241118	1999	67.33	20240416	3370	-0.74	20241118	1999	67.33	20240416	0.94	N	105550	500	285 억	1314652	N	N	N	N
82	20241115	160746	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	3215	240	2	8.07	6169409875	1972023	98.30	2935	3215	2930	3865	2085	2975	3128.35	2.12	105865	3238	3106	2858	2726	2478	3172	2792	286	890	500	2140	5	1	57165255	1838	-6.84	2.64	12	3.45	-470.00	1219.00	3215	20241115	0.00	1999	20240416	60.83	3215	0.00	20241115	1999	60.83	20240416	3215	0.00	20241115	1999	60.83	20240416	0.94	N	105550	500	285 억	1210351	N	N	N	N
83	20241115	150808	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	3200	225	2	7.56	5667875150	1815344	90.49	2935	3200	2930	3865	2085	2975	3122.20	2.12	32186	3238	3106	2858	2726	2478	3172	2792	286	890	500	2140	5	1	57165255	1829	-6.81	2.63	12	3.18	-470.00	1219.00	3200	20241115	0.00	1999	20240416	60.08	3200	0.00	20241115	1999	60.08	20240416	3200	0.00	20241115	1999	60.08	20240416	0.94	N	105550	500	285 억	1210351	N	N	N	N
84	20241115	140800	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	3145	170	2	5.71	4819367065	1548040	77.17	2935	3170	2930	3865	2085	2975	3113.21	2.12	-81527	3238	3106	2858	2726	2478	3172	2792	286	890	500	2140	5	1	57165255	1798	-6.69	2.58	12	2.71	-470.00	1219.00	3170	20241115	-0.79	1999	20240416	57.33	3170	-0.79	20241115	1999	57.33	20240416	3170	-0.79	20241115	1999	57.33	20240416	0.94	N	105550	500	285 억	1210351	N	N	N	N
85	20241115	130802	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	3130	155	2	5.21	4592694230	1475962	73.58	2935	3170	2930	3865	2085	2975	3111.66	2.12	-123469	3238	3106	2858	2726	2478	3172	2792	286	890	500	2140	5	1	57165255	1789	-6.66	2.57	12	2.58	-470.00	1219.00	3170	20241115	-1.26	1999	20240416	56.58	3170	-1.26	20241115	1999	56.58	20240416	3170	-1.26	20241115	1999	56.58	20240416	0.94	N	105550	500	285 억	1210351	N	N	N	N
86	20241115	120806	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	3130	155	2	5.21	4348743910	1397328	69.66	2935	3170	2930	3865	2085	2975	3112.19	2.12	-121954	3238	3106	2858	2726	2478	3172	2792	286	890	500	2140	5	1	57165255	1789	-6.66	2.57	12	2.44	-470.00	1219.00	3170	20241115	-1.26	1999	20240416	56.58	3170	-1.26	20241115	1999	56.58	20240416	3170	-1.26	20241115	1999	56.58	20240416	0.94	N	105550	500	285 억	1210351	N	N	N	N
87	20241115	110745	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	3150	175	2	5.88	3897544870	1254116	62.52	2935	3170	2930	3865	2085	2975	3107.80	2.12	-98205	3238	3106	2858	2726	2478	3172	2792	286	890	500	2140	5	1	57165255	1801	-6.70	2.58	12	2.19	-470.00	1219.00	3170	20241115	-0.63	1999	20240416	57.58	3170	-0.63	20241115	1999	57.58	20240416	3170	-0.63	20241115	1999	57.58	20240416	0.94	N	105550	500	285 억	1210351	N	N	N	N
88	20241115	100744	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	3130	155	2	5.21	2722703025	877842	43.76	2935	3170	2930	3865	2085	2975	3101.59	2.12	-49430	3238	3106	2858	2726	2478	3172	2792	286	890	500	2140	5	1	57165255	1789	-6.66	2.57	12	1.54	-470.00	1219.00	3170	20241115	-1.26	1999	20240416	56.58	3170	-1.26	20241115	1999	56.58	20240416	3170	-1.26	20241115	1999	56.58	20240416	0.94	N	105550	500	285 억	1210351	N	N	N	N
89	20241115	090724	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	3070	95	2	3.19	542874410	179276	8.94	2935	3080	2930	3865	2085	2975	3028.15	2.12	3894	3238	3106	2858	2726	2478	3172	2792	286	890	500	2140	5	1	57165255	1755	-6.53	2.52	12	0.31	-470.00	1219.00	3080	20241115	-0.32	1999	20240416	53.58	3080	-0.32	20241115	1999	53.58	20240416	3080	-0.32	20241115	1999	53.58	20240416	0.94	N	105550	500	285 억	1210351	N	N	N	N
90	20241114	160738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2935	325	2	12.45	5636643570	1960570	1062.62	2610	2990	2610	3390	1830	2610	2875.00	1.68	258573	2723	2666	2603	2546	2483	2695	2575	286	780	500	1870	5	1	57165255	1678	-6.24	2.41	12	3.43	-470.00	1219.00	3040	20240530	-3.45	1999	20240416	46.82	3040	-3.45	20240530	1999	46.82	20240416	3040	-3.45	20240530	1999	46.82	20240416	0.94	N	105550	500	285 억	962555	N	N	N	N
91	20241114	150744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2955	345	2	13.22	5180164760	1806257	978.98	2610	2990	2610	3390	1830	2610	2867.90	1.68	240703	2723	2666	2603	2546	2483	2695	2575	286	780	500	1870	5	1	57165255	1689	-6.29	2.42	12	3.16	-470.00	1219.00	3040	20240530	-2.80	1999	20240416	47.82	3040	-2.80	20240530	1999	47.82	20240416	3040	-2.80	20240530	1999	47.82	20240416	0.94	N	105550	500	285 억	962555	N	N	N	N
92	20241114	140738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2930	320	2	12.26	4692751775	1640281	889.02	2610	2990	2610	3390	1830	2610	2860.94	1.68	229934	2723	2666	2603	2546	2483	2695	2575	286	780	500	1870	5	1	57165255	1675	-6.23	2.40	12	2.87	-470.00	1219.00	3040	20240530	-3.62	1999	20240416	46.57	3040	-3.62	20240530	1999	46.57	20240416	3040	-3.62	20240530	1999	46.57	20240416	0.94	N	105550	500	285 억	962555	N	N	N	N
93	20241114	130739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2900	290	2	11.11	2864551060	1019035	552.31	2610	2910	2610	3390	1830	2610	2811.04	1.68	179053	2723	2666	2603	2546	2483	2695	2575	286	780	500	1870	5	1	57165255	1658	-6.17	2.38	12	1.78	-470.00	1219.00	3040	20240530	-4.61	1999	20240416	45.07	3040	-4.61	20240530	1999	45.07	20240416	3040	-4.61	20240530	1999	45.07	20240416	0.94	N	105550	500	285 억	962555	N	N	N	N
94	20241114	120738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2860	250	2	9.58	1991589505	715969	388.05	2610	2870	2610	3390	1830	2610	2781.67	1.68	88823	2723	2666	2603	2546	2483	2695	2575	286	780	500	1870	5	1	57165255	1635	-6.09	2.35	12	1.25	-470.00	1219.00	3040	20240530	-5.92	1999	20240416	43.07	3040	-5.92	20240530	1999	43.07	20240416	3040	-5.92	20240530	1999	43.07	20240416	0.94	N	105550	500	285 억	962555	N	N	N	N
95	20241114	110738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2815	205	2	7.85	1248835815	453052	245.55	2610	2870	2610	3390	1830	2610	2756.50	1.68	84171	2723	2666	2603	2546	2483	2695	2575	286	780	500	1870	5	1	57165255	1609	-5.99	2.31	12	0.79	-470.00	1219.00	3040	20240530	-7.40	1999	20240416	40.82	3040	-7.40	20240530	1999	40.82	20240416	3040	-7.40	20240530	1999	40.82	20240416	0.94	N	105550	500	285 억	962555	N	N	N	N
96	20241114	100758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2645	35	2	1.34	9706935	3679	1.99	2610	2645	2610	3390	1830	2610	2638.47	1.68	-1259	2723	2666	2603	2546	2483	2695	2575	286	780	500	1870	5	1	57165255	1512	-5.63	2.17	12	0.01	-470.00	1219.00	3040	20240530	-12.99	1999	20240416	32.32	3040	-12.99	20240530	1999	32.32	20240416	3040	-12.99	20240530	1999	32.32	20240416	0.94	N	105550	500	285 억	962555	N	N	N	N
97	20241114	090733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2610	0	3	0.00	0	0	0.00	0	0	0	3390	1830	2610	0.00	1.68	0	2723	2666	2603	2546	2483	2695	2575	286	780	500	1870	5	1	57165255	1492	-5.55	2.14	12	0.00	-470.00	1219.00	3040	20240530	-14.14	1999	20240416	30.57	3040	-14.14	20240530	1999	30.57	20240416	3040	-14.14	20240530	1999	30.57	20240416	0.94	N	105550	500	285 억	962555	N	N	N	N
98	20241113	160440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2610	10	2	0.38	480460630	184504	38.32	2555	2660	2540	3380	1820	2600	2604.07	1.81	-71455	2950	2775	2605	2430	2260	2690	2345	286	780	500	1870	5	1	57165255	1492	-5.55	2.14	12	0.32	-470.00	1219.00	3040	20240530	-14.14	1999	20240416	30.57	3040	-14.14	20240530	1999	30.57	20240416	3040	-14.14	20240530	1999	30.57	20240416	0.98	N	105550	500	285 억	1033865	N	N	N	N
99	20241113	150504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2590	-10	5	-0.38	464253030	178260	37.02	2555	2660	2540	3380	1820	2600	2604.36	1.81	-70932	2950	2775	2605	2430	2260	2690	2345	286	780	500	1870	5	1	57165255	1481	-5.51	2.12	12	0.31	-470.00	1219.00	3040	20240530	-14.80	1999	20240416	29.56	3040	-14.80	20240530	1999	29.56	20240416	3040	-14.80	20240530	1999	29.56	20240416	0.98	N	105550	500	285 억	1033865	N	N	N	N
100	20241113	140504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2600	0	3	0.00	418693630	160676	33.37	2555	2660	2540	3380	1820	2600	2605.83	1.81	-69669	2950	2775	2605	2430	2260	2690	2345	286	780	500	1870	5	1	57165255	1486	-5.53	2.13	12	0.28	-470.00	1219.00	3040	20240530	-14.47	1999	20240416	30.07	3040	-14.47	20240530	1999	30.07	20240416	3040	-14.47	20240530	1999	30.07	20240416	0.98	N	105550	500	285 억	1033865	N	N	N	N
101	20241113	130459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2630	30	2	1.15	394678030	151490	31.46	2555	2660	2540	3380	1820	2600	2605.31	1.81	-70643	2950	2775	2605	2430	2260	2690	2345	286	780	500	1870	5	1	57165255	1503	-5.60	2.16	12	0.27	-470.00	1219.00	3040	20240530	-13.49	1999	20240416	31.57	3040	-13.49	20240530	1999	31.57	20240416	3040	-13.49	20240530	1999	31.57	20240416	0.98	N	105550	500	285 억	1033865	N	N	N	N
102	20241113	120457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2600	0	3	0.00	315310445	121159	25.16	2555	2660	2540	3380	1820	2600	2602.45	1.81	-60180	2950	2775	2605	2430	2260	2690	2345	286	780	500	1870	5	1	57165255	1486	-5.53	2.13	12	0.21	-470.00	1219.00	3040	20240530	-14.47	1999	20240416	30.07	3040	-14.47	20240530	1999	30.07	20240416	3040	-14.47	20240530	1999	30.07	20240416	0.98	N	105550	500	285 억	1033865	N	N	N	N
103	20241113	110455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2610	10	2	0.38	243862100	93753	19.47	2555	2660	2540	3380	1820	2600	2601.11	1.81	-54043	2950	2775	2605	2430	2260	2690	2345	286	780	500	1870	5	1	57165255	1492	-5.55	2.14	12	0.16	-470.00	1219.00	3040	20240530	-14.14	1999	20240416	30.57	3040	-14.14	20240530	1999	30.57	20240416	3040	-14.14	20240530	1999	30.57	20240416	0.98	N	105550	500	285 억	1033865	N	N	N	N
104	20241113	100455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2565	-35	5	-1.35	132023200	50432	10.47	2555	2660	2555	3380	1820	2600	2617.85	1.81	-25350	2950	2775	2605	2430	2260	2690	2345	286	780	500	1870	5	1	57165255	1466	-5.46	2.10	12	0.09	-470.00	1219.00	3040	20240530	-15.62	1999	20240416	28.31	3040	-15.62	20240530	1999	28.31	20240416	3040	-15.62	20240530	1999	28.31	20240416	0.98	N	105550	500	285 억	1033865	N	N	N	N
105	20241113	090448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2590	-10	5	-0.38	687535	269	0.06	2555	2590	2555	3380	1820	2600	2555.89	1.81	-2	2950	2775	2605	2430	2260	2690	2345	286	780	500	1870	5	1	57165255	1481	-5.51	2.12	12	0.00	-470.00	1219.00	3040	20240530	-14.80	1999	20240416	29.56	3040	-14.80	20240530	1999	29.56	20240416	3040	-14.80	20240530	1999	29.56	20240416	0.98	N	105550	500	285 억	1033865	N	N	N	N
106	20241112	160712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2600	-90	5	-3.35	1272015320	481475	63.84	2690	2780	2435	3495	1885	2690	2641.92	1.85	-22892	2883	2786	2698	2601	2513	2835	2650	286	805	500	1930	5	1	57165255	1486	-5.53	2.13	12	0.84	-470.00	1219.00	3040	20240530	-14.47	1999	20240416	30.07	3040	-14.47	20240530	1999	30.07	20240416	3040	-14.47	20240530	1999	30.07	20240416	1.00	N	105550	500	285 억	1056794	N	N	N	N
107	20241112	150717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2605	-85	5	-3.16	1191946045	450910	59.78	2690	2780	2435	3495	1885	2690	2643.42	1.85	-10469	2883	2786	2698	2601	2513	2835	2650	286	805	500	1930	5	1	57165255	1489	-5.54	2.14	12	0.79	-470.00	1219.00	3040	20240530	-14.31	1999	20240416	30.32	3040	-14.31	20240530	1999	30.32	20240416	3040	-14.31	20240530	1999	30.32	20240416	1.00	N	105550	500	285 억	1056794	N	N	N	N
108	20241112	140724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2615	-75	5	-2.79	1103868085	416809	55.26	2690	2780	2435	3495	1885	2690	2648.38	1.85	-4947	2883	2786	2698	2601	2513	2835	2650	286	805	500	1930	5	1	57165255	1495	-5.56	2.15	12	0.73	-470.00	1219.00	3040	20240530	-13.98	1999	20240416	30.82	3040	-13.98	20240530	1999	30.82	20240416	3040	-13.98	20240530	1999	30.82	20240416	1.00	N	105550	500	285 억	1056794	N	N	N	N
109	20241112	130721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2570	-120	5	-4.46	941818990	352658	46.76	2690	2780	2555	3495	1885	2690	2670.63	1.85	-18787	2883	2786	2698	2601	2513	2835	2650	286	805	500	1930	5	1	57165255	1469	-5.47	2.11	12	0.62	-470.00	1219.00	3040	20240530	-15.46	1999	20240416	28.56	3040	-15.46	20240530	1999	28.56	20240416	3040	-15.46	20240530	1999	28.56	20240416	1.00	N	105550	500	285 억	1056794	N	N	N	N
110	20241112	120719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2600	-90	5	-3.35	883907310	330179	43.78	2690	2780	2555	3495	1885	2690	2677.05	1.85	-19385	2883	2786	2698	2601	2513	2835	2650	286	805	500	1930	5	1	57165255	1486	-5.53	2.13	12	0.58	-470.00	1219.00	3040	20240530	-14.47	1999	20240416	30.07	3040	-14.47	20240530	1999	30.07	20240416	3040	-14.47	20240530	1999	30.07	20240416	1.00	N	105550	500	285 억	1056794	N	N	N	N
111	20241112	110718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2660	-30	5	-1.12	722605445	268431	35.59	2690	2780	2640	3495	1885	2690	2691.96	1.85	-31352	2883	2786	2698	2601	2513	2835	2650	286	805	500	1930	5	1	57165255	1521	-5.66	2.18	12	0.47	-470.00	1219.00	3040	20240530	-12.50	1999	20240416	33.07	3040	-12.50	20240530	1999	33.07	20240416	3040	-12.50	20240530	1999	33.07	20240416	1.00	N	105550	500	285 억	1056794	N	N	N	N
112	20241112	100717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2670	-20	5	-0.74	540420930	200193	26.54	2690	2780	2640	3495	1885	2690	2699.50	1.85	-34644	2883	2786	2698	2601	2513	2835	2650	286	805	500	1930	5	1	57165255	1526	-5.68	2.19	12	0.35	-470.00	1219.00	3040	20240530	-12.17	1999	20240416	33.57	3040	-12.17	20240530	1999	33.57	20240416	3040	-12.17	20240530	1999	33.57	20240416	1.00	N	105550	500	285 억	1056794	N	N	N	N
113	20241112	090716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2715	25	2	0.93	17155380	6351	0.84	2690	2720	2685	3495	1885	2690	2701.21	1.85	-3971	2883	2786	2698	2601	2513	2835	2650	286	805	500	1930	5	1	57165255	1552	-5.78	2.23	12	0.01	-470.00	1219.00	3040	20240530	-10.69	1999	20240416	35.82	3040	-10.69	20240530	1999	35.82	20240416	3040	-10.69	20240530	1999	35.82	20240416	1.00	N	105550	500	285 억	1056794	N	N	N	N
114	20241111	160711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2690	45	2	1.70	2059929760	754197	108.54	2615	2795	2610	3435	1855	2645	2731.29	1.92	-43899	2855	2750	2595	2490	2335	2802	2542	286	790	500	1900	5	1	57165255	1538	-5.72	2.21	12	1.32	-470.00	1219.00	3040	20240530	-11.51	1999	20240416	34.57	3040	-11.51	20240530	1999	34.57	20240416	3040	-11.51	20240530	1999	34.57	20240416	1.02	N	105550	500	285 억	1096834	N	N	N	N
115	20241111	150732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2690	45	2	1.70	2018255910	738683	106.31	2615	2795	2610	3435	1855	2645	2732.24	1.92	-42086	2855	2750	2595	2490	2335	2802	2542	286	790	500	1900	5	1	57165255	1538	-5.72	2.21	12	1.29	-470.00	1219.00	3040	20240530	-11.51	1999	20240416	34.57	3040	-11.51	20240530	1999	34.57	20240416	3040	-11.51	20240530	1999	34.57	20240416	1.02	N	105550	500	285 억	1096834	N	N	N	N
116	20241111	140722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2710	65	2	2.46	1830592695	668807	96.25	2615	2795	2610	3435	1855	2645	2737.10	1.92	-24123	2855	2750	2595	2490	2335	2802	2542	286	790	500	1900	5	1	57165255	1549	-5.77	2.22	12	1.17	-470.00	1219.00	3040	20240530	-10.86	1999	20240416	35.57	3040	-10.86	20240530	1999	35.57	20240416	3040	-10.86	20240530	1999	35.57	20240416	1.02	N	105550	500	285 억	1096834	N	N	N	N
117	20241111	130719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2770	125	2	4.73	1744842060	637407	91.74	2615	2795	2610	3435	1855	2645	2737.41	1.92	-13403	2855	2750	2595	2490	2335	2802	2542	286	790	500	1900	5	1	57165255	1583	-5.89	2.27	12	1.12	-470.00	1219.00	3040	20240530	-8.88	1999	20240416	38.57	3040	-8.88	20240530	1999	38.57	20240416	3040	-8.88	20240530	1999	38.57	20240416	1.02	N	105550	500	285 억	1096834	N	N	N	N
118	20241111	120719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2745	100	2	3.78	1410253765	516211	74.29	2615	2785	2610	3435	1855	2645	2731.93	1.92	12876	2855	2750	2595	2490	2335	2802	2542	286	790	500	1900	5	1	57165255	1569	-5.84	2.25	12	0.90	-470.00	1219.00	3040	20240530	-9.70	1999	20240416	37.32	3040	-9.70	20240530	1999	37.32	20240416	3040	-9.70	20240530	1999	37.32	20240416	1.02	N	105550	500	285 억	1096834	N	N	N	N
119	20241111	110714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2785	140	2	5.29	1264379400	463198	66.66	2615	2785	2610	3435	1855	2645	2729.67	1.92	16617	2855	2750	2595	2490	2335	2802	2542	286	790	500	1900	5	1	57165255	1592	-5.93	2.28	12	0.81	-470.00	1219.00	3040	20240530	-8.39	1999	20240416	39.32	3040	-8.39	20240530	1999	39.32	20240416	3040	-8.39	20240530	1999	39.32	20240416	1.02	N	105550	500	285 억	1096834	N	N	N	N
120	20241111	100712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2690	45	2	1.70	800411925	294643	42.40	2615	2780	2610	3435	1855	2645	2716.55	1.92	6097	2855	2750	2595	2490	2335	2802	2542	286	790	500	1900	5	1	57165255	1538	-5.72	2.21	12	0.52	-470.00	1219.00	3040	20240530	-11.51	1999	20240416	34.57	3040	-11.51	20240530	1999	34.57	20240416	3040	-11.51	20240530	1999	34.57	20240416	1.02	N	105550	500	285 억	1096834	N	N	N	N
121	20241111	090709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2740	95	2	3.59	109656220	40710	5.86	2615	2740	2610	3435	1855	2645	2693.59	1.92	7444	2855	2750	2595	2490	2335	2802	2542	286	790	500	1900	5	1	57165255	1566	-5.83	2.25	12	0.07	-470.00	1219.00	3040	20240530	-9.87	1999	20240416	37.07	3040	-9.87	20240530	1999	37.07	20240416	3040	-9.87	20240530	1999	37.07	20240416	1.02	N	105550	500	285 억	1096834	N	N	N	N
122	20241108	160707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2645	175	2	7.09	1825841685	694628	237.00	2515	2700	2440	3210	1730	2470	2628.52	1.75	93800	2640	2555	2505	2420	2370	2530	2395	286	740	500	1770	5	1	57165255	1512	-5.63	2.17	12	1.22	-470.00	1219.00	3040	20240530	-12.99	1999	20240416	32.32	3040	-12.99	20240530	1999	32.32	20240416	3040	-12.99	20240530	1999	32.32	20240416	1.03	N	105550	500	285 억	1001761	N	N	N	N
123	20241108	150713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2660	190	2	7.69	1783276000	678564	231.51	2515	2700	2440	3210	1730	2470	2628.01	1.75	89155	2640	2555	2505	2420	2370	2530	2395	286	740	500	1770	5	1	57165255	1521	-5.66	2.18	12	1.19	-470.00	1219.00	3040	20240530	-12.50	1999	20240416	33.07	3040	-12.50	20240530	1999	33.07	20240416	3040	-12.50	20240530	1999	33.07	20240416	1.03	N	105550	500	285 억	1001761	N	N	N	N
124	20241108	140710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2675	205	2	8.30	1626793480	619683	211.43	2515	2700	2440	3210	1730	2470	2625.20	1.75	83607	2640	2555	2505	2420	2370	2530	2395	286	740	500	1770	5	1	57165255	1529	-5.69	2.19	12	1.08	-470.00	1219.00	3040	20240530	-12.01	1999	20240416	33.82	3040	-12.01	20240530	1999	33.82	20240416	3040	-12.01	20240530	1999	33.82	20240416	1.03	N	105550	500	285 억	1001761	N	N	N	N
125	20241108	130713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2605	135	2	5.47	878201155	339173	115.72	2515	2650	2440	3210	1730	2470	2589.24	1.75	55276	2640	2555	2505	2420	2370	2530	2395	286	740	500	1770	5	1	57165255	1489	-5.54	2.14	12	0.59	-470.00	1219.00	3040	20240530	-14.31	1999	20240416	30.32	3040	-14.31	20240530	1999	30.32	20240416	3040	-14.31	20240530	1999	30.32	20240416	1.03	N	105550	500	285 억	1001761	N	N	N	N
126	20241108	120713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2575	105	2	4.25	455229400	178128	60.77	2515	2620	2440	3210	1730	2470	2555.63	1.75	9887	2640	2555	2505	2420	2370	2530	2395	286	740	500	1770	5	1	57165255	1472	-5.48	2.11	12	0.31	-470.00	1219.00	3040	20240530	-15.30	1999	20240416	28.81	3040	-15.30	20240530	1999	28.81	20240416	3040	-15.30	20240530	1999	28.81	20240416	1.03	N	105550	500	285 억	1001761	N	N	N	N
127	20241108	110711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2500	30	2	1.21	99812035	40216	13.72	2515	2515	2440	3210	1730	2470	2481.90	1.75	-3929	2640	2555	2505	2420	2370	2530	2395	286	740	500	1770	5	1	57165255	1429	-5.32	2.05	12	0.07	-470.00	1219.00	3040	20240530	-17.76	1999	20240416	25.06	3040	-17.76	20240530	1999	25.06	20240416	3040	-17.76	20240530	1999	25.06	20240416	1.03	N	105550	500	285 억	1001761	N	N	N	N
128	20241108	100721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2470	0	3	0.00	39446910	16007	5.46	2515	2515	2440	3210	1730	2470	2464.35	1.75	-5686	2640	2555	2505	2420	2370	2530	2395	286	740	500	1770	5	1	57165255	1412	-5.26	2.03	12	0.03	-470.00	1219.00	3040	20240530	-18.75	1999	20240416	23.56	3040	-18.75	20240530	1999	23.56	20240416	3040	-18.75	20240530	1999	23.56	20240416	1.03	N	105550	500	285 억	1001761	N	N	N	N
129	20241108	090704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2440	-30	5	-1.21	1800675	737	0.25	2515	2515	2440	3210	1730	2470	2443.25	1.75	-426	2640	2555	2505	2420	2370	2530	2395	286	740	500	1770	5	1	57165255	1395	-5.19	2.00	12	0.00	-470.00	1219.00	3040	20240530	-19.74	1999	20240416	22.06	3040	-19.74	20240530	1999	22.06	20240416	3040	-19.74	20240530	1999	22.06	20240416	1.03	N	105550	500	285 억	1001761	N	N	N	N
130	20241107	160707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2470	15	2	0.61	737204620	293098	221.22	2530	2590	2455	3190	1720	2455	2515.22	1.78	-7524	2551	2502	2441	2392	2331	2527	2417	286	735	500	1760	5	1	57165255	1412	-5.26	2.03	12	0.51	-470.00	1219.00	3040	20240530	-18.75	1999	20240416	23.56	3040	-18.75	20240530	1999	23.56	20240416	3040	-18.75	20240530	1999	23.56	20240416	1.03	N	105550	500	285 억	1015455	N	N	N	N
131	20241107	150709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2485	30	2	1.22	713202245	283408	213.91	2530	2590	2455	3190	1720	2455	2516.52	1.78	-1046	2551	2502	2441	2392	2331	2527	2417	286	735	500	1760	5	1	57165255	1421	-5.29	2.04	12	0.50	-470.00	1219.00	3040	20240530	-18.26	1999	20240416	24.31	3040	-18.26	20240530	1999	24.31	20240416	3040	-18.26	20240530	1999	24.31	20240416	1.03	N	105550	500	285 억	1015455	N	N	N	N
132	20241107	140711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2500	45	2	1.83	663640425	263436	198.83	2530	2590	2455	3190	1720	2455	2519.17	1.78	6187	2551	2502	2441	2392	2331	2527	2417	286	735	500	1760	5	1	57165255	1429	-5.32	2.05	12	0.46	-470.00	1219.00	3040	20240530	-17.76	1999	20240416	25.06	3040	-17.76	20240530	1999	25.06	20240416	3040	-17.76	20240530	1999	25.06	20240416	1.03	N	105550	500	285 억	1015455	N	N	N	N
133	20241107	130712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2485	30	2	1.22	632720795	251055	189.49	2530	2590	2455	3190	1720	2455	2520.25	1.78	5715	2551	2502	2441	2392	2331	2527	2417	286	735	500	1760	5	1	57165255	1421	-5.29	2.04	12	0.44	-470.00	1219.00	3040	20240530	-18.26	1999	20240416	24.31	3040	-18.26	20240530	1999	24.31	20240416	3040	-18.26	20240530	1999	24.31	20240416	1.03	N	105550	500	285 억	1015455	N	N	N	N
134	20241107	120709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2495	40	2	1.63	623247785	247239	186.61	2530	2590	2455	3190	1720	2455	2520.83	1.78	6225	2551	2502	2441	2392	2331	2527	2417	286	735	500	1760	5	1	57165255	1426	-5.31	2.05	12	0.43	-470.00	1219.00	3040	20240530	-17.93	1999	20240416	24.81	3040	-17.93	20240530	1999	24.81	20240416	3040	-17.93	20240530	1999	24.81	20240416	1.03	N	105550	500	285 억	1015455	N	N	N	N
135	20241107	110707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2495	40	2	1.63	615181895	243996	184.16	2530	2590	2455	3190	1720	2455	2521.28	1.78	5013	2551	2502	2441	2392	2331	2527	2417	286	735	500	1760	5	1	57165255	1426	-5.31	2.05	12	0.43	-470.00	1219.00	3040	20240530	-17.93	1999	20240416	24.81	3040	-17.93	20240530	1999	24.81	20240416	3040	-17.93	20240530	1999	24.81	20240416	1.03	N	105550	500	285 억	1015455	N	N	N	N
136	20241107	100708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2515	60	2	2.44	488318045	193914	146.36	2530	2590	2455	3190	1720	2455	2518.22	1.78	110	2551	2502	2441	2392	2331	2527	2417	286	735	500	1760	5	1	57165255	1438	-5.35	2.06	12	0.34	-470.00	1219.00	3040	20240530	-17.27	1999	20240416	25.81	3040	-17.27	20240530	1999	25.81	20240416	3040	-17.27	20240530	1999	25.81	20240416	1.03	N	105550	500	285 억	1015455	N	N	N	N
137	20241107	090707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2540	85	2	3.46	102359945	40574	30.62	2530	2550	2465	3190	1720	2455	2522.80	1.78	14242	2551	2502	2441	2392	2331	2527	2417	286	735	500	1760	5	1	57165255	1452	-5.40	2.08	12	0.07	-470.00	1219.00	3040	20240530	-16.45	1999	20240416	27.06	3040	-16.45	20240530	1999	27.06	20240416	3040	-16.45	20240530	1999	27.06	20240416	1.03	N	105550	500	285 억	1015455	N	N	N	N
138	20241106	160712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2455	40	2	1.66	324905425	132489	59.04	2390	2490	2380	3135	1695	2415	2452.29	1.77	486	2591	2502	2421	2332	2251	2462	2292	286	720	500	1730	5	1	57165255	1403	-5.22	2.01	12	0.23	-470.00	1219.00	3040	20240530	-19.24	1999	20240416	22.81	3040	-19.24	20240530	1999	22.81	20240416	3040	-19.24	20240530	1999	22.81	20240416	1.04	N	105550	500	285 억	1013988	N	N	N	N
139	20241106	150734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2450	35	2	1.45	301352045	122955	54.79	2390	2490	2380	3135	1695	2415	2450.91	1.77	1734	2591	2502	2421	2332	2251	2462	2292	286	720	500	1730	5	1	57165255	1401	-5.21	2.01	12	0.22	-470.00	1219.00	3040	20240530	-19.41	1999	20240416	22.56	3040	-19.41	20240530	1999	22.56	20240416	3040	-19.41	20240530	1999	22.56	20240416	1.04	N	105550	500	285 억	1013988	N	N	N	N
140	20241106	140726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2435	20	2	0.83	125571925	51786	23.08	2390	2475	2380	3135	1695	2415	2424.82	1.77	-6785	2591	2502	2421	2332	2251	2462	2292	286	720	500	1730	5	1	57165255	1392	-5.18	2.00	12	0.09	-470.00	1219.00	3040	20240530	-19.90	1999	20240416	21.81	3040	-19.90	20240530	1999	21.81	20240416	3040	-19.90	20240530	1999	21.81	20240416	1.04	N	105550	500	285 억	1013988	N	N	N	N
141	20241106	130736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2440	25	2	1.04	95651510	39600	17.65	2390	2450	2380	3135	1695	2415	2415.44	1.77	-2298	2591	2502	2421	2332	2251	2462	2292	286	720	500	1730	5	1	57165255	1395	-5.19	2.00	12	0.07	-470.00	1219.00	3040	20240530	-19.74	1999	20240416	22.06	3040	-19.74	20240530	1999	22.06	20240416	3040	-19.74	20240530	1999	22.06	20240416	1.04	N	105550	500	285 억	1013988	N	N	N	N
142	20241106	120710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2450	35	2	1.45	85284695	35349	15.75	2390	2450	2380	3135	1695	2415	2412.65	1.77	-2298	2591	2502	2421	2332	2251	2462	2292	286	720	500	1730	5	1	57165255	1401	-5.21	2.01	12	0.06	-470.00	1219.00	3040	20240530	-19.41	1999	20240416	22.56	3040	-19.41	20240530	1999	22.56	20240416	3040	-19.41	20240530	1999	22.56	20240416	1.04	N	105550	500	285 억	1013988	N	N	N	N
143	20241106	110715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2420	5	2	0.21	60870365	25339	11.29	2390	2425	2380	3135	1695	2415	2402.24	1.77	-1161	2591	2502	2421	2332	2251	2462	2292	286	720	500	1730	5	1	57165255	1383	-5.15	1.99	12	0.04	-470.00	1219.00	3040	20240530	-20.39	1999	20240416	21.06	3040	-20.39	20240530	1999	21.06	20240416	3040	-20.39	20240530	1999	21.06	20240416	1.04	N	105550	500	285 억	1013988	N	N	N	N
144	20241106	100719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2390	-25	5	-1.04	10330340	4303	1.92	2390	2420	2380	3135	1695	2415	2400.73	1.77	-1299	2591	2502	2421	2332	2251	2462	2292	286	720	500	1730	5	1	57165255	1366	-5.09	1.96	12	0.01	-470.00	1219.00	3040	20240530	-21.38	1999	20240416	19.56	3040	-21.38	20240530	1999	19.56	20240416	3040	-21.38	20240530	1999	19.56	20240416	1.04	N	105550	500	285 억	1013988	N	N	N	N
145	20241106	090714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2390	-25	5	-1.04	1430945	599	0.27	2390	2390	2380	3135	1695	2415	2388.89	1.77	-196	2591	2502	2421	2332	2251	2462	2292	286	720	500	1730	5	1	57165255	1366	-5.09	1.96	12	0.00	-470.00	1219.00	3040	20240530	-21.38	1999	20240416	19.56	3040	-21.38	20240530	1999	19.56	20240416	3040	-21.38	20240530	1999	19.56	20240416	1.04	N	105550	500	285 억	1013988	N	N	N	N
146	20241105	160654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2415	-60	5	-2.42	539018725	224401	103.07	2475	2510	2340	3215	1735	2475	2402.03	1.74	21877	2685	2580	2485	2380	2285	2532	2332	286	740	500	1780	5	1	57165255	1381	-5.14	1.98	12	0.39	-470.00	1219.00	3040	20240530	-20.56	1999	20240416	20.81	3040	-20.56	20240530	1999	20.81	20240416	3040	-20.56	20240530	1999	20.81	20240416	1.04	N	105550	500	285 억	992922	N	N	N	N
147	20241105	150707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2410	-65	5	-2.63	515250940	214482	98.52	2475	2510	2340	3215	1735	2475	2402.30	1.74	26047	2685	2580	2485	2380	2285	2532	2332	286	740	500	1780	5	1	57165255	1378	-5.13	1.98	12	0.38	-470.00	1219.00	3040	20240530	-20.72	1999	20240416	20.56	3040	-20.72	20240530	1999	20.56	20240416	3040	-20.72	20240530	1999	20.56	20240416	1.04	N	105550	500	285 억	992922	N	N	N	N
148	20241105	140703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2390	-85	5	-3.43	280858830	115865	53.22	2475	2510	2375	3215	1735	2475	2424.02	1.74	9103	2685	2580	2485	2380	2285	2532	2332	286	740	500	1780	5	1	57165255	1366	-5.09	1.96	12	0.20	-470.00	1219.00	3040	20240530	-21.38	1999	20240416	19.56	3040	-21.38	20240530	1999	19.56	20240416	3040	-21.38	20240530	1999	19.56	20240416	1.04	N	105550	500	285 억	992922	N	N	N	N
149	20241105	130708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2425	-50	5	-2.02	167798510	68689	31.55	2475	2510	2395	3215	1735	2475	2442.87	1.74	12641	2685	2580	2485	2380	2285	2532	2332	286	740	500	1780	5	1	57165255	1386	-5.16	1.99	12	0.12	-470.00	1219.00	3040	20240530	-20.23	1999	20240416	21.31	3040	-20.23	20240530	1999	21.31	20240416	3040	-20.23	20240530	1999	21.31	20240416	1.04	N	105550	500	285 억	992922	N	N	N	N
150	20241105	120702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2435	-40	5	-1.62	154752235	63282	29.07	2475	2510	2395	3215	1735	2475	2445.44	1.74	14991	2685	2580	2485	2380	2285	2532	2332	286	740	500	1780	5	1	57165255	1392	-5.18	2.00	12	0.11	-470.00	1219.00	3040	20240530	-19.90	1999	20240416	21.81	3040	-19.90	20240530	1999	21.81	20240416	3040	-19.90	20240530	1999	21.81	20240416	1.04	N	105550	500	285 억	992922	N	N	N	N
151	20241105	110653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2440	-35	5	-1.41	154456645	63160	29.01	2475	2510	2395	3215	1735	2475	2445.48	1.74	14992	2685	2580	2485	2380	2285	2532	2332	286	740	500	1780	5	1	57165255	1395	-5.19	2.00	12	0.11	-470.00	1219.00	3040	20240530	-19.74	1999	20240416	22.06	3040	-19.74	20240530	1999	22.06	20240416	3040	-19.74	20240530	1999	22.06	20240416	1.04	N	105550	500	285 억	992922	N	N	N	N
152	20241105	100701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2415	-60	5	-2.42	145315240	59402	27.29	2475	2510	2395	3215	1735	2475	2446.30	1.74	18116	2685	2580	2485	2380	2285	2532	2332	286	740	500	1780	5	1	57165255	1381	-5.14	1.98	12	0.10	-470.00	1219.00	3040	20240530	-20.56	1999	20240416	20.81	3040	-20.56	20240530	1999	20.81	20240416	3040	-20.56	20240530	1999	20.81	20240416	1.04	N	105550	500	285 억	992922	N	N	N	N
153	20241105	090658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2475	0	3	0.00	524700	212	0.10	2475	2475	2475	3215	1735	2475	2475.00	1.74	-73	2685	2580	2485	2380	2285	2532	2332	286	740	500	1780	5	1	57165255	1415	-5.27	2.03	12	0.00	-470.00	1219.00	3040	20240530	-18.59	1999	20240416	23.81	3040	-18.59	20240530	1999	23.81	20240416	3040	-18.59	20240530	1999	23.81	20240416	1.04	N	105550	500	285 억	992922	N	N	N	N
154	20241104	160655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2475	-50	5	-1.98	534340765	217707	94.95	2590	2590	2390	3280	1770	2525	2454.40	1.79	-32866	2728	2626	2513	2411	2298	2570	2355	286	755	500	1810	5	1	57165255	1415	-5.27	2.03	12	0.38	-470.00	1219.00	3040	20240530	-18.59	1999	20240416	23.81	3040	-18.59	20240530	1999	23.81	20240416	3040	-18.59	20240530	1999	23.81	20240416	1.04	N	105550	500	285 억	1022873	N	N	N	N
155	20241104	150706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2430	-95	5	-3.76	491738035	200185	87.31	2590	2590	2390	3280	1770	2525	2456.42	1.79	-32308	2728	2626	2513	2411	2298	2570	2355	286	755	500	1810	5	1	57165255	1389	-5.17	1.99	12	0.35	-470.00	1219.00	3040	20240530	-20.07	1999	20240416	21.56	3040	-20.07	20240530	1999	21.56	20240416	3040	-20.07	20240530	1999	21.56	20240416	1.04	N	105550	500	285 억	1022873	N	N	N	N
156	20241104	140656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2465	-60	5	-2.38	466354905	189758	82.76	2590	2590	2390	3280	1770	2525	2457.63	1.79	-27762	2728	2626	2513	2411	2298	2570	2355	286	755	500	1810	5	1	57165255	1409	-5.24	2.02	12	0.33	-470.00	1219.00	3040	20240530	-18.91	1999	20240416	23.31	3040	-18.91	20240530	1999	23.31	20240416	3040	-18.91	20240530	1999	23.31	20240416	1.04	N	105550	500	285 억	1022873	N	N	N	N
157	20241104	130647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2490	-35	5	-1.39	445165760	181255	79.05	2590	2590	2390	3280	1770	2525	2456.02	1.79	-24541	2728	2626	2513	2411	2298	2570	2355	286	755	500	1810	5	1	57165255	1423	-5.30	2.04	12	0.32	-470.00	1219.00	3040	20240530	-18.09	1999	20240416	24.56	3040	-18.09	20240530	1999	24.56	20240416	3040	-18.09	20240530	1999	24.56	20240416	1.04	N	105550	500	285 억	1022873	N	N	N	N
158	20241104	120645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2505	-20	5	-0.79	434900740	177116	77.25	2590	2590	2390	3280	1770	2525	2455.46	1.79	-20523	2728	2626	2513	2411	2298	2570	2355	286	755	500	1810	5	1	57165255	1432	-5.33	2.05	12	0.31	-470.00	1219.00	3040	20240530	-17.60	1999	20240416	25.31	3040	-17.60	20240530	1999	25.31	20240416	3040	-17.60	20240530	1999	25.31	20240416	1.04	N	105550	500	285 억	1022873	N	N	N	N
159	20241104	110641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2460	-65	5	-2.57	297595345	121809	53.12	2590	2590	2390	3280	1770	2525	2443.13	1.79	1508	2728	2626	2513	2411	2298	2570	2355	286	755	500	1810	5	1	57165255	1406	-5.23	2.02	12	0.21	-470.00	1219.00	3040	20240530	-19.08	1999	20240416	23.06	3040	-19.08	20240530	1999	23.06	20240416	3040	-19.08	20240530	1999	23.06	20240416	1.04	N	105550	500	285 억	1022873	N	N	N	N
160	20241104	100634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2465	-60	5	-2.38	170924515	69516	30.32	2590	2590	2425	3280	1770	2525	2458.78	1.79	19958	2728	2626	2513	2411	2298	2570	2355	286	755	500	1810	5	1	57165255	1409	-5.24	2.02	12	0.12	-470.00	1219.00	3040	20240530	-18.91	1999	20240416	23.31	3040	-18.91	20240530	1999	23.31	20240416	3040	-18.91	20240530	1999	23.31	20240416	1.04	N	105550	500	285 억	1022873	N	N	N	N
161	20241104	090643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2475	-50	5	-1.98	24691635	9855	4.30	2590	2590	2475	3280	1770	2525	2505.49	1.79	-1218	2728	2626	2513	2411	2298	2570	2355	286	755	500	1810	5	1	57165255	1415	-5.27	2.03	12	0.02	-470.00	1219.00	3040	20240530	-18.59	1999	20240416	23.81	3040	-18.59	20240530	1999	23.81	20240416	3040	-18.59	20240530	1999	23.81	20240416	1.04	N	105550	500	285 억	1022873	N	N	N	N
162	20241101	160621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2525	-100	5	-3.81	570119245	229288	59.35	2615	2615	2400	3410	1840	2625	2486.46	1.78	6025	2791	2707	2601	2517	2411	2750	2560	286	785	500	1890	5	1	57165255	1443	-5.37	2.07	12	0.40	-470.00	1219.00	3040	20240530	-16.94	1999	20240416	26.31	3040	-16.94	20240530	1999	26.31	20240416	3040	-16.94	20240530	1999	26.31	20240416	1.10	N	105550	500	285 억	1014979	N	N	N	N
163	20241101	150634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2510	-115	5	-4.38	550851850	221617	57.36	2615	2615	2400	3410	1840	2625	2485.60	1.78	10717	2791	2707	2601	2517	2411	2750	2560	286	785	500	1890	5	1	57165255	1435	-5.34	2.06	12	0.39	-470.00	1219.00	3040	20240530	-17.43	1999	20240416	25.56	3040	-17.43	20240530	1999	25.56	20240416	3040	-17.43	20240530	1999	25.56	20240416	1.10	N	105550	500	285 억	1014979	N	N	N	N
164	20241101	140617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2550	-75	5	-2.86	531561255	213979	55.38	2615	2615	2400	3410	1840	2625	2484.17	1.78	13639	2791	2707	2601	2517	2411	2750	2560	286	785	500	1890	5	1	57165255	1458	-5.43	2.09	12	0.37	-470.00	1219.00	3040	20240530	-16.12	1999	20240416	27.56	3040	-16.12	20240530	1999	27.56	20240416	3040	-16.12	20240530	1999	27.56	20240416	1.10	N	105550	500	285 억	1014979	N	N	N	N
165	20241101	130732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2480	-145	5	-5.52	433023965	174341	45.12	2615	2615	2400	3410	1840	2625	2483.78	1.78	16997	2791	2707	2601	2517	2411	2750	2560	286	785	500	1890	5	1	57165255	1418	-5.28	2.03	12	0.30	-470.00	1219.00	3040	20240530	-18.42	1999	20240416	24.06	3040	-18.42	20240530	1999	24.06	20240416	3040	-18.42	20240530	1999	24.06	20240416	1.10	N	105550	500	285 억	1014979	N	N	N	N
166	20241101	120732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2440	-185	5	-7.05	408625900	164479	42.57	2615	2615	2400	3410	1840	2625	2484.37	1.78	22240	2791	2707	2601	2517	2411	2750	2560	286	785	500	1890	5	1	57165255	1395	-5.19	2.00	12	0.29	-470.00	1219.00	3040	20240530	-19.74	1999	20240416	22.06	3040	-19.74	20240530	1999	22.06	20240416	3040	-19.74	20240530	1999	22.06	20240416	1.10	N	105550	500	285 억	1014979	N	N	N	N
167	20241101	110730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2500	-125	5	-4.76	309149005	124137	32.13	2615	2615	2400	3410	1840	2625	2490.39	1.78	25653	2791	2707	2601	2517	2411	2750	2560	286	785	500	1890	5	1	57165255	1429	-5.32	2.05	12	0.22	-470.00	1219.00	3040	20240530	-17.76	1999	20240416	25.06	3040	-17.76	20240530	1999	25.06	20240416	3040	-17.76	20240530	1999	25.06	20240416	1.10	N	105550	500	285 억	1014979	N	N	N	N
168	20241101	100732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2455	-170	5	-6.48	247052700	99050	25.64	2615	2615	2400	3410	1840	2625	2494.22	1.78	18949	2791	2707	2601	2517	2411	2750	2560	286	785	500	1890	5	1	57165255	1403	-5.22	2.01	12	0.17	-470.00	1219.00	3040	20240530	-19.24	1999	20240416	22.81	3040	-19.24	20240530	1999	22.81	20240416	3040	-19.24	20240530	1999	22.81	20240416	1.10	N	105550	500	285 억	1014979	N	N	N	N
169	20241101	090729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	2575	-50	5	-1.90	21109455	8249	2.14	2615	2615	2525	3410	1840	2625	2559.03	1.78	-3311	2791	2707	2601	2517	2411	2750	2560	286	785	500	1890	5	1	57165255	1472	-5.48	2.11	12	0.01	-470.00	1219.00	3040	20240530	-15.30	1999	20240416	28.81	3040	-15.30	20240530	1999	28.81	20240416	3040	-15.30	20240530	1999	28.81	20240416	1.10	N	105550	500	285 억	1014979	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History