KissMeData/247660/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	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	161127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6500	-160	5	-2.40	77072090	11843	90.40	6680	6680	6410	8650	4670	6660	6507.82	0.15	-1306	7060	6860	6750	6550	6440	6805	6495	22	1990	500	4660	10	1	4343920	282	-6.83	1.04	12	0.27	-952.00	6225.00	15550	20240513	-58.20	6130	20241115	6.04	15550	-58.20	20240513	6130	6.04	20241115	15550	-58.20	20240513	6130	6.04	20241115	1.01	N	247660	500	21 억	6306	N	N	N	N
3	20241129	151143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6450	-210	5	-3.15	70007820	10747	82.04	6680	6680	6410	8650	4670	6660	6514.17	0.15	-1638	7060	6860	6750	6550	6440	6805	6495	22	1990	500	4660	10	1	4343920	280	-6.78	1.04	12	0.25	-952.00	6225.00	15550	20240513	-58.52	6130	20241115	5.22	15550	-58.52	20240513	6130	5.22	20241115	15550	-58.52	20240513	6130	5.22	20241115	1.01	N	247660	500	21 억	6306	N	N	N	N
4	20241129	141145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6570	-90	5	-1.35	50027220	7660	58.47	6680	6680	6450	8650	4670	6660	6530.97	0.15	-798	7060	6860	6750	6550	6440	6805	6495	22	1990	500	4660	10	1	4343920	285	-6.90	1.06	12	0.18	-952.00	6225.00	15550	20240513	-57.75	6130	20241115	7.18	15550	-57.75	20240513	6130	7.18	20241115	15550	-57.75	20240513	6130	7.18	20241115	1.01	N	247660	500	21 억	6306	N	N	N	N
5	20241129	131139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6550	-110	5	-1.65	41928000	6411	48.94	6680	6680	6450	8650	4670	6660	6540.01	0.15	-819	7060	6860	6750	6550	6440	6805	6495	22	1990	500	4660	10	1	4343920	285	-6.88	1.05	12	0.15	-952.00	6225.00	15550	20240513	-57.88	6130	20241115	6.85	15550	-57.88	20240513	6130	6.85	20241115	15550	-57.88	20240513	6130	6.85	20241115	1.01	N	247660	500	21 억	6306	N	N	N	N
6	20241129	121142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6650	-10	5	-0.15	36552010	5592	42.69	6680	6680	6450	8650	4670	6660	6536.48	0.15	-626	7060	6860	6750	6550	6440	6805	6495	22	1990	500	4660	10	1	4343920	289	-6.99	1.07	12	0.13	-952.00	6225.00	15550	20240513	-57.23	6130	20241115	8.48	15550	-57.23	20240513	6130	8.48	20241115	15550	-57.23	20240513	6130	8.48	20241115	1.01	N	247660	500	21 억	6306	N	N	N	N
7	20241129	111144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6490	-170	5	-2.55	32270850	4936	37.68	6680	6680	6450	8650	4670	6660	6537.85	0.15	-552	7060	6860	6750	6550	6440	6805	6495	22	1990	500	4660	10	1	4343920	282	-6.82	1.04	12	0.11	-952.00	6225.00	15550	20240513	-58.26	6130	20241115	5.87	15550	-58.26	20240513	6130	5.87	20241115	15550	-58.26	20240513	6130	5.87	20241115	1.01	N	247660	500	21 억	6306	N	N	N	N
8	20241129	101137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6560	-100	5	-1.50	17031870	2594	19.80	6680	6680	6450	8650	4670	6660	6565.87	0.15	-658	7060	6860	6750	6550	6440	6805	6495	22	1990	500	4660	10	1	4343920	285	-6.89	1.05	12	0.06	-952.00	6225.00	15550	20240513	-57.81	6130	20241115	7.01	15550	-57.81	20240513	6130	7.01	20241115	15550	-57.81	20240513	6130	7.01	20241115	1.01	N	247660	500	21 억	6306	N	N	N	N
9	20241129	091142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6670	10	2	0.15	3339120	503	3.84	6680	6680	6590	8650	4670	6660	6638.41	0.15	-376	7060	6860	6750	6550	6440	6805	6495	22	1990	500	4660	10	1	4343920	290	-7.01	1.07	12	0.01	-952.00	6225.00	15550	20240513	-57.11	6130	20241115	8.81	15550	-57.11	20240513	6130	8.81	20241115	15550	-57.11	20240513	6130	8.81	20241115	1.01	N	247660	500	21 억	6306	N	N	N	N
10	20241128	161126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6660	-160	5	-2.35	86321490	12849	120.03	6950	6950	6640	8860	4780	6820	6718.15	0.16	-804	7046	6932	6856	6742	6666	6895	6705	22	2040	500	4770	10	1	4343920	289	-7.00	1.07	12	0.30	-952.00	6225.00	15550	20240513	-57.17	6130	20241115	8.65	15550	-57.17	20240513	6130	8.65	20241115	15550	-57.17	20240513	6130	8.65	20241115	1.01	N	247660	500	21 억	7128	N	N	N	N
11	20241128	151147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6670	-150	5	-2.20	79006740	11750	109.76	6950	6950	6650	8860	4780	6820	6723.98	0.16	-708	7046	6932	6856	6742	6666	6895	6705	22	2040	500	4770	10	1	4343920	290	-7.01	1.07	12	0.27	-952.00	6225.00	15550	20240513	-57.11	6130	20241115	8.81	15550	-57.11	20240513	6130	8.81	20241115	15550	-57.11	20240513	6130	8.81	20241115	1.01	N	247660	500	21 억	7128	N	N	N	N
12	20241128	141144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6720	-100	5	-1.47	47827640	7076	66.10	6950	6950	6660	8860	4780	6820	6759.14	0.16	-1462	7046	6932	6856	6742	6666	6895	6705	22	2040	500	4770	10	1	4343920	292	-7.06	1.08	12	0.16	-952.00	6225.00	15550	20240513	-56.78	6130	20241115	9.62	15550	-56.78	20240513	6130	9.62	20241115	15550	-56.78	20240513	6130	9.62	20241115	1.01	N	247660	500	21 억	7128	N	N	N	N
13	20241128	131143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6760	-60	5	-0.88	41680060	6157	57.52	6950	6950	6660	8860	4780	6820	6769.54	0.16	-1615	7046	6932	6856	6742	6666	6895	6705	22	2040	500	4770	10	1	4343920	294	-7.10	1.09	12	0.14	-952.00	6225.00	15550	20240513	-56.53	6130	20241115	10.28	15550	-56.53	20240513	6130	10.28	20241115	15550	-56.53	20240513	6130	10.28	20241115	1.01	N	247660	500	21 억	7128	N	N	N	N
14	20241128	121143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6800	-20	5	-0.29	34657710	5112	47.75	6950	6950	6710	8860	4780	6820	6779.68	0.16	-1624	7046	6932	6856	6742	6666	6895	6705	22	2040	500	4770	10	1	4343920	295	-7.14	1.09	12	0.12	-952.00	6225.00	15550	20240513	-56.27	6130	20241115	10.93	15550	-56.27	20240513	6130	10.93	20241115	15550	-56.27	20240513	6130	10.93	20241115	1.01	N	247660	500	21 억	7128	N	N	N	N
15	20241128	111147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6750	-70	5	-1.03	19558730	2870	26.81	6950	6950	6730	8860	4780	6820	6814.89	0.16	-1224	7046	6932	6856	6742	6666	6895	6705	22	2040	500	4770	10	1	4343920	293	-7.09	1.08	12	0.07	-952.00	6225.00	15550	20240513	-56.59	6130	20241115	10.11	15550	-56.59	20240513	6130	10.11	20241115	15550	-56.59	20240513	6130	10.11	20241115	1.01	N	247660	500	21 억	7128	N	N	N	N
16	20241128	101144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6890	70	2	1.03	6525800	951	8.88	6950	6950	6800	8860	4780	6820	6862.04	0.16	-238	7046	6932	6856	6742	6666	6895	6705	22	2040	500	4770	10	1	4343920	299	-7.24	1.11	12	0.02	-952.00	6225.00	15550	20240513	-55.69	6130	20241115	12.40	15550	-55.69	20240513	6130	12.40	20241115	15550	-55.69	20240513	6130	12.40	20241115	1.01	N	247660	500	21 억	7128	N	N	N	N
17	20241128	091141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6900	80	2	1.17	4124850	601	5.61	6950	6950	6800	8860	4780	6820	6863.31	0.16	-74	7046	6932	6856	6742	6666	6895	6705	22	2040	500	4770	10	1	4343920	300	-7.25	1.11	12	0.01	-952.00	6225.00	15550	20240513	-55.63	6130	20241115	12.56	15550	-55.63	20240513	6130	12.56	20241115	15550	-55.63	20240513	6130	12.56	20241115	1.01	N	247660	500	21 억	7128	N	N	N	N
18	20241127	161113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6820	-100	5	-1.45	73098180	10689	65.97	6960	6970	6780	8990	4850	6920	6838.82	0.17	-133	7146	7032	6906	6792	6666	6970	6730	22	2070	500	4840	10	1	4343920	296	-7.16	1.10	12	0.25	-952.00	6225.00	15550	20240513	-56.14	6130	20241115	11.26	15550	-56.14	20240513	6130	11.26	20241115	15550	-56.14	20240513	6130	11.26	20241115	1.00	N	247660	500	21 억	7276	N	N	N	N
19	20241127	151137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6870	-50	5	-0.72	66122430	9665	59.65	6960	6970	6780	8990	4850	6920	6841.43	0.17	-222	7146	7032	6906	6792	6666	6970	6730	22	2070	500	4840	10	1	4343920	298	-7.22	1.10	12	0.22	-952.00	6225.00	15550	20240513	-55.82	6130	20241115	12.07	15550	-55.82	20240513	6130	12.07	20241115	15550	-55.82	20240513	6130	12.07	20241115	1.00	N	247660	500	21 억	7276	N	N	N	N
20	20241127	141132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6840	-80	5	-1.16	59267770	8662	53.46	6960	6970	6780	8990	4850	6920	6842.27	0.17	-428	7146	7032	6906	6792	6666	6970	6730	22	2070	500	4840	10	1	4343920	297	-7.18	1.10	12	0.20	-952.00	6225.00	15550	20240513	-56.01	6130	20241115	11.58	15550	-56.01	20240513	6130	11.58	20241115	15550	-56.01	20240513	6130	11.58	20241115	1.00	N	247660	500	21 억	7276	N	N	N	N
21	20241127	131126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6850	-70	5	-1.01	51687530	7548	46.58	6960	6970	6790	8990	4850	6920	6847.84	0.17	-508	7146	7032	6906	6792	6666	6970	6730	22	2070	500	4840	10	1	4343920	298	-7.20	1.10	12	0.17	-952.00	6225.00	15550	20240513	-55.95	6130	20241115	11.75	15550	-55.95	20240513	6130	11.75	20241115	15550	-55.95	20240513	6130	11.75	20241115	1.00	N	247660	500	21 억	7276	N	N	N	N
22	20241127	121138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6910	-10	5	-0.14	38666860	5635	34.78	6960	6970	6800	8990	4850	6920	6861.91	0.17	-830	7146	7032	6906	6792	6666	6970	6730	22	2070	500	4840	10	1	4343920	300	-7.26	1.11	12	0.13	-952.00	6225.00	15550	20240513	-55.56	6130	20241115	12.72	15550	-55.56	20240513	6130	12.72	20241115	15550	-55.56	20240513	6130	12.72	20241115	1.00	N	247660	500	21 억	7276	N	N	N	N
23	20241127	111133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6870	-50	5	-0.72	21495420	3123	19.27	6960	6970	6800	8990	4850	6920	6882.94	0.17	-685	7146	7032	6906	6792	6666	6970	6730	22	2070	500	4840	10	1	4343920	298	-7.22	1.10	12	0.07	-952.00	6225.00	15550	20240513	-55.82	6130	20241115	12.07	15550	-55.82	20240513	6130	12.07	20241115	15550	-55.82	20240513	6130	12.07	20241115	1.00	N	247660	500	21 억	7276	N	N	N	N
24	20241127	101134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6840	-80	5	-1.16	19245180	2794	17.24	6960	6970	6800	8990	4850	6920	6888.04	0.17	-723	7146	7032	6906	6792	6666	6970	6730	22	2070	500	4840	10	1	4343920	297	-7.18	1.10	12	0.06	-952.00	6225.00	15550	20240513	-56.01	6130	20241115	11.58	15550	-56.01	20240513	6130	11.58	20241115	15550	-56.01	20240513	6130	11.58	20241115	1.00	N	247660	500	21 억	7276	N	N	N	N
25	20241127	091133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6920	0	3	0.00	5104090	733	4.52	6960	6970	6920	8990	4850	6920	6963.29	0.17	-373	7146	7032	6906	6792	6666	6970	6730	22	2070	500	4840	10	1	4343920	301	-7.27	1.11	12	0.02	-952.00	6225.00	15550	20240513	-55.50	6130	20241115	12.89	15550	-55.50	20240513	6130	12.89	20241115	15550	-55.50	20240513	6130	12.89	20241115	1.00	N	247660	500	21 억	7276	N	N	N	N
26	20241126	161114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6920	-20	5	-0.29	110631350	16090	52.27	7020	7020	6780	9020	4860	6940	6875.78	0.18	-582	7340	7140	7030	6830	6720	7085	6775	22	2080	500	4850	10	1	4343920	301	-7.27	1.11	12	0.37	-952.00	6225.00	15550	20240513	-55.50	6130	20241115	12.89	15550	-55.50	20240513	6130	12.89	20241115	15550	-55.50	20240513	6130	12.89	20241115	0.98	N	247660	500	21 억	7749	N	N	N	N
27	20241126	151127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6860	-80	5	-1.15	95769620	13913	45.20	7020	7020	6800	9020	4860	6940	6883.46	0.18	-503	7340	7140	7030	6830	6720	7085	6775	22	2080	500	4850	10	1	4343920	298	-7.21	1.10	12	0.32	-952.00	6225.00	15550	20240513	-55.88	6130	20241115	11.91	15550	-55.88	20240513	6130	11.91	20241115	15550	-55.88	20240513	6130	11.91	20241115	0.98	N	247660	500	21 억	7749	N	N	N	N
28	20241126	141128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6860	-80	5	-1.15	84435930	12252	39.81	7020	7020	6830	9020	4860	6940	6891.60	0.18	-640	7340	7140	7030	6830	6720	7085	6775	22	2080	500	4850	10	1	4343920	298	-7.21	1.10	12	0.28	-952.00	6225.00	15550	20240513	-55.88	6130	20241115	11.91	15550	-55.88	20240513	6130	11.91	20241115	15550	-55.88	20240513	6130	11.91	20241115	0.98	N	247660	500	21 억	7749	N	N	N	N
29	20241126	131123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6840	-100	5	-1.44	75954180	11012	35.78	7020	7020	6840	9020	4860	6940	6897.40	0.18	-632	7340	7140	7030	6830	6720	7085	6775	22	2080	500	4850	10	1	4343920	297	-7.18	1.10	12	0.25	-952.00	6225.00	15550	20240513	-56.01	6130	20241115	11.58	15550	-56.01	20240513	6130	11.58	20241115	15550	-56.01	20240513	6130	11.58	20241115	0.98	N	247660	500	21 억	7749	N	N	N	N
30	20241126	121129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6950	10	2	0.14	59024390	8548	27.77	7020	7020	6850	9020	4860	6940	6905.05	0.18	-382	7340	7140	7030	6830	6720	7085	6775	22	2080	500	4850	10	1	4343920	302	-7.30	1.12	12	0.20	-952.00	6225.00	15550	20240513	-55.31	6130	20241115	13.38	15550	-55.31	20240513	6130	13.38	20241115	15550	-55.31	20240513	6130	13.38	20241115	0.98	N	247660	500	21 억	7749	N	N	N	N
31	20241126	111133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6900	-40	5	-0.58	54806270	7939	25.79	7020	7020	6850	9020	4860	6940	6903.42	0.18	-136	7340	7140	7030	6830	6720	7085	6775	22	2080	500	4850	10	1	4343920	300	-7.25	1.11	12	0.18	-952.00	6225.00	15550	20240513	-55.63	6130	20241115	12.56	15550	-55.63	20240513	6130	12.56	20241115	15550	-55.63	20240513	6130	12.56	20241115	0.98	N	247660	500	21 억	7749	N	N	N	N
32	20241126	101142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6860	-80	5	-1.15	44582330	6458	20.98	7020	7020	6850	9020	4860	6940	6903.43	0.18	-184	7340	7140	7030	6830	6720	7085	6775	22	2080	500	4850	10	1	4343920	298	-7.21	1.10	12	0.15	-952.00	6225.00	15550	20240513	-55.88	6130	20241115	11.91	15550	-55.88	20240513	6130	11.91	20241115	15550	-55.88	20240513	6130	11.91	20241115	0.98	N	247660	500	21 억	7749	N	N	N	N
33	20241126	091131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7010	70	2	1.01	4818040	689	2.24	7020	7020	6940	9020	4860	6940	6992.80	0.18	-60	7340	7140	7030	6830	6720	7085	6775	22	2080	500	4850	10	1	4343920	305	-7.36	1.13	12	0.02	-952.00	6225.00	15550	20240513	-54.92	6130	20241115	14.36	15550	-54.92	20240513	6130	14.36	20241115	15550	-54.92	20240513	6130	14.36	20241115	0.98	N	247660	500	21 억	7749	N	N	N	N
34	20241125	161101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6940	-150	5	-2.12	215432130	30779	6.57	7040	7230	6920	9210	4970	7090	6997.37	0.04	5696	8450	7770	7160	6480	5870	8110	6820	22	2120	500	4960	10	1	4343920	301	-7.29	1.11	12	0.71	-952.00	6225.00	15550	20240513	-55.37	6130	20241115	13.21	15550	-55.37	20240513	6130	13.21	20241115	15550	-55.37	20240513	6130	13.21	20241115	0.97	N	247660	500	21 억	1836	N	N	N	N
35	20241125	151123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6990	-100	5	-1.41	208731560	29814	6.36	7040	7230	6920	9210	4970	7090	6999.05	0.04	6038	8450	7770	7160	6480	5870	8110	6820	22	2120	500	4960	10	1	4343920	304	-7.34	1.12	12	0.69	-952.00	6225.00	15550	20240513	-55.05	6130	20241115	14.03	15550	-55.05	20240513	6130	14.03	20241115	15550	-55.05	20240513	6130	14.03	20241115	0.97	N	247660	500	21 억	1836	N	N	N	N
36	20241125	141121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7010	-80	5	-1.13	174722900	24921	5.32	7040	7230	6920	9210	4970	7090	7008.85	0.04	4523	8450	7770	7160	6480	5870	8110	6820	22	2120	500	4960	10	1	4343920	305	-7.36	1.13	12	0.57	-952.00	6225.00	15550	20240513	-54.92	6130	20241115	14.36	15550	-54.92	20240513	6130	14.36	20241115	15550	-54.92	20240513	6130	14.36	20241115	0.97	N	247660	500	21 억	1836	N	N	N	N
37	20241125	131112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7050	-40	5	-0.56	149926850	21394	4.56	7040	7230	6920	9210	4970	7090	7005.19	0.04	4255	8450	7770	7160	6480	5870	8110	6820	22	2120	500	4960	10	1	4343920	306	-7.41	1.13	12	0.49	-952.00	6225.00	15550	20240513	-54.66	6130	20241115	15.01	15550	-54.66	20240513	6130	15.01	20241115	15550	-54.66	20240513	6130	15.01	20241115	0.97	N	247660	500	21 억	1836	N	N	N	N
38	20241125	121126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6970	-120	5	-1.69	137277160	19588	4.18	7040	7230	6920	9210	4970	7090	7005.28	0.04	3831	8450	7770	7160	6480	5870	8110	6820	22	2120	500	4960	10	1	4343920	303	-7.32	1.12	12	0.45	-952.00	6225.00	15550	20240513	-55.18	6130	20241115	13.70	15550	-55.18	20240513	6130	13.70	20241115	15550	-55.18	20240513	6130	13.70	20241115	0.97	N	247660	500	21 억	1836	N	N	N	N
39	20241125	111119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7020	-70	5	-0.99	123710770	17646	3.76	7040	7230	6920	9210	4970	7090	7007.51	0.04	2827	8450	7770	7160	6480	5870	8110	6820	22	2120	500	4960	10	1	4343920	305	-7.37	1.13	12	0.41	-952.00	6225.00	15550	20240513	-54.86	6130	20241115	14.52	15550	-54.86	20240513	6130	14.52	20241115	15550	-54.86	20240513	6130	14.52	20241115	0.97	N	247660	500	21 억	1836	N	N	N	N
40	20241125	101105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6950	-140	5	-1.97	101062850	14385	3.07	7040	7230	6920	9210	4970	7090	7022.37	0.04	2927	8450	7770	7160	6480	5870	8110	6820	22	2120	500	4960	10	1	4343920	302	-7.30	1.12	12	0.33	-952.00	6225.00	15550	20240513	-55.31	6130	20241115	13.38	15550	-55.31	20240513	6130	13.38	20241115	15550	-55.31	20240513	6130	13.38	20241115	0.97	N	247660	500	21 억	1836	N	N	N	N
41	20241125	091107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7090	0	3	0.00	27132820	3829	0.82	7040	7230	7030	9210	4970	7090	7085.30	0.04	139	8450	7770	7160	6480	5870	8110	6820	22	2120	500	4960	10	1	4343920	308	-7.45	1.14	12	0.09	-952.00	6225.00	15550	20240513	-54.41	6130	20241115	15.66	15550	-54.41	20240513	6130	15.66	20241115	15550	-54.41	20240513	6130	15.66	20241115	0.97	N	247660	500	21 억	1836	N	N	N	N
42	20241122	161006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7090	580	2	8.91	3444128620	464708	4881.90	6550	7840	6550	8460	4560	6510	7412.39	0.28	-10687	6783	6646	6553	6416	6323	6600	6370	22	1950	500	4550	10	1	4343920	308	-7.45	1.14	12	10.70	-952.00	6225.00	15550	20240513	-54.41	6130	20241115	15.66	15550	-54.41	20240513	6130	15.66	20241115	15550	-54.41	20240513	6130	15.66	20241115	0.97	N	247660	500	21 억	12305	N	N	N	N
43	20241122	151019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7340	830	2	12.75	3387017710	456707	4797.85	6550	7840	6550	8460	4560	6510	7416.17	0.28	-10489	6783	6646	6553	6416	6323	6600	6370	22	1950	500	4550	10	1	4343920	319	-7.71	1.18	12	10.51	-952.00	6225.00	15550	20240513	-52.80	6130	20241115	19.74	15550	-52.80	20240513	6130	19.74	20241115	15550	-52.80	20240513	6130	19.74	20241115	0.97	N	247660	500	21 억	12305	N	N	N	N
44	20241122	141021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7370	860	2	13.21	2569908780	344244	3616.39	6550	7840	6550	8460	4560	6510	7465.37	0.28	-9962	6783	6646	6553	6416	6323	6600	6370	22	1950	500	4550	10	1	4343920	320	-7.74	1.18	12	7.92	-952.00	6225.00	15550	20240513	-52.60	6130	20241115	20.23	15550	-52.60	20240513	6130	20.23	20241115	15550	-52.60	20240513	6130	20.23	20241115	0.97	N	247660	500	21 억	12305	N	N	N	N
45	20241122	131015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6680	170	2	2.61	46439580	6996	73.50	6550	6700	6550	8460	4560	6510	6638.02	0.28	738	6783	6646	6553	6416	6323	6600	6370	22	1950	500	4550	10	1	4343920	290	-7.02	1.07	12	0.16	-952.00	6225.00	15550	20240513	-57.04	6130	20241115	8.97	15550	-57.04	20240513	6130	8.97	20241115	15550	-57.04	20240513	6130	8.97	20241115	0.97	N	247660	500	21 억	12305	N	N	N	N
46	20241122	121023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6650	140	2	2.15	44216820	6663	70.00	6550	6700	6550	8460	4560	6510	6636.17	0.28	781	6783	6646	6553	6416	6323	6600	6370	22	1950	500	4550	10	1	4343920	289	-6.99	1.07	12	0.15	-952.00	6225.00	15550	20240513	-57.23	6130	20241115	8.48	15550	-57.23	20240513	6130	8.48	20241115	15550	-57.23	20240513	6130	8.48	20241115	0.97	N	247660	500	21 억	12305	N	N	N	N
47	20241122	111013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6680	170	2	2.61	38962040	5870	61.67	6550	6700	6550	8460	4560	6510	6637.49	0.28	868	6783	6646	6553	6416	6323	6600	6370	22	1950	500	4550	10	1	4343920	290	-7.02	1.07	12	0.14	-952.00	6225.00	15550	20240513	-57.04	6130	20241115	8.97	15550	-57.04	20240513	6130	8.97	20241115	15550	-57.04	20240513	6130	8.97	20241115	0.97	N	247660	500	21 억	12305	N	N	N	N
48	20241122	101031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6660	150	2	2.30	34355710	5176	54.38	6550	6700	6550	8460	4560	6510	6637.50	0.28	852	6783	6646	6553	6416	6323	6600	6370	22	1950	500	4550	10	1	4343920	289	-7.00	1.07	12	0.12	-952.00	6225.00	15550	20240513	-57.17	6130	20241115	8.65	15550	-57.17	20240513	6130	8.65	20241115	15550	-57.17	20240513	6130	8.65	20241115	0.97	N	247660	500	21 억	12305	N	N	N	N
49	20241122	091022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6550	40	2	0.61	438850	67	0.70	6550	6550	6550	8460	4560	6510	6550.00	0.28	-7	6783	6646	6553	6416	6323	6600	6370	22	1950	500	4550	10	1	4343920	285	-6.88	1.05	12	0.00	-952.00	6225.00	15550	20240513	-57.88	6130	20241115	6.85	15550	-57.88	20240513	6130	6.85	20241115	15550	-57.88	20240513	6130	6.85	20241115	0.97	N	247660	500	21 억	12305	N	N	N	N
50	20241121	161012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6510	30	2	0.46	62320500	9517	188.38	6520	6690	6460	8420	4540	6480	6548.33	0.33	-1988	6673	6576	6403	6306	6133	6625	6355	22	1940	500	4530	10	1	4343920	283	-6.84	1.05	12	0.22	-952.00	6225.00	15550	20240513	-58.14	6130	20241115	6.20	15550	-58.14	20240513	6130	6.20	20241115	15550	-58.14	20240513	6130	6.20	20241115	0.97	N	247660	500	21 억	14286	N	N	N	N
51	20241121	151033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6480	0	3	0.00	59381270	9064	179.41	6520	6690	6470	8420	4540	6480	6551.33	0.33	-1923	6673	6576	6403	6306	6133	6625	6355	22	1940	500	4530	10	1	4343920	281	-6.81	1.04	12	0.21	-952.00	6225.00	15550	20240513	-58.33	6130	20241115	5.71	15550	-58.33	20240513	6130	5.71	20241115	15550	-58.33	20240513	6130	5.71	20241115	0.97	N	247660	500	21 억	14286	N	N	N	N
52	20241121	141030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6510	30	2	0.46	51080870	7785	154.10	6520	6690	6480	8420	4540	6480	6561.45	0.33	-864	6673	6576	6403	6306	6133	6625	6355	22	1940	500	4530	10	1	4343920	283	-6.84	1.05	12	0.18	-952.00	6225.00	15550	20240513	-58.14	6130	20241115	6.20	15550	-58.14	20240513	6130	6.20	20241115	15550	-58.14	20240513	6130	6.20	20241115	0.97	N	247660	500	21 억	14286	N	N	N	N
53	20241121	131023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6560	80	2	1.23	40631210	6185	122.43	6520	6690	6480	8420	4540	6480	6569.31	0.33	-848	6673	6576	6403	6306	6133	6625	6355	22	1940	500	4530	10	1	4343920	285	-6.89	1.05	12	0.14	-952.00	6225.00	15550	20240513	-57.81	6130	20241115	7.01	15550	-57.81	20240513	6130	7.01	20241115	15550	-57.81	20240513	6130	7.01	20241115	0.97	N	247660	500	21 억	14286	N	N	N	N
54	20241121	121024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6550	70	2	1.08	35977360	5474	108.35	6520	6690	6480	8420	4540	6480	6572.41	0.33	-745	6673	6576	6403	6306	6133	6625	6355	22	1940	500	4530	10	1	4343920	285	-6.88	1.05	12	0.13	-952.00	6225.00	15550	20240513	-57.88	6130	20241115	6.85	15550	-57.88	20240513	6130	6.85	20241115	15550	-57.88	20240513	6130	6.85	20241115	0.97	N	247660	500	21 억	14286	N	N	N	N
55	20241121	111028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6550	70	2	1.08	34681580	5276	104.43	6520	6690	6480	8420	4540	6480	6573.46	0.33	-778	6673	6576	6403	6306	6133	6625	6355	22	1940	500	4530	10	1	4343920	285	-6.88	1.05	12	0.12	-952.00	6225.00	15550	20240513	-57.88	6130	20241115	6.85	15550	-57.88	20240513	6130	6.85	20241115	15550	-57.88	20240513	6130	6.85	20241115	0.97	N	247660	500	21 억	14286	N	N	N	N
56	20241121	101026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6600	120	2	1.85	22246140	3380	66.90	6520	6690	6480	8420	4540	6480	6581.70	0.33	-650	6673	6576	6403	6306	6133	6625	6355	22	1940	500	4530	10	1	4343920	287	-6.93	1.06	12	0.08	-952.00	6225.00	15550	20240513	-57.56	6130	20241115	7.67	15550	-57.56	20240513	6130	7.67	20241115	15550	-57.56	20240513	6130	7.67	20241115	0.97	N	247660	500	21 억	14286	N	N	N	N
57	20241121	091028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6480	0	3	0.00	3077060	473	9.36	6520	6520	6480	8420	4540	6480	6505.41	0.33	-240	6673	6576	6403	6306	6133	6625	6355	22	1940	500	4530	10	1	4343920	281	-6.81	1.04	12	0.01	-952.00	6225.00	15550	20240513	-58.33	6130	20241115	5.71	15550	-58.33	20240513	6130	5.71	20241115	15550	-58.33	20240513	6130	5.71	20241115	0.97	N	247660	500	21 억	14286	N	N	N	N
58	20241120	161019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6480	0	3	0.00	32047880	5019	46.38	6410	6500	6230	8420	4540	6480	6385.31	0.32	364	6746	6612	6506	6372	6266	6680	6440	22	1940	500	4530	10	1	4343920	281	-6.81	1.04	12	0.12	-952.00	6225.00	15550	20240513	-58.33	6130	20241115	5.71	15550	-58.33	20240513	6130	5.71	20241115	15550	-58.33	20240513	6130	5.71	20241115	0.99	N	247660	500	21 억	13911	N	N	N	N
59	20241120	151033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6460	-20	5	-0.31	30330680	4754	43.93	6410	6500	6230	8420	4540	6480	6380.03	0.32	506	6746	6612	6506	6372	6266	6680	6440	22	1940	500	4530	10	1	4343920	281	-6.79	1.04	12	0.11	-952.00	6225.00	15550	20240513	-58.46	6130	20241115	5.38	15550	-58.46	20240513	6130	5.38	20241115	15550	-58.46	20240513	6130	5.38	20241115	0.99	N	247660	500	21 억	13911	N	N	N	N
60	20241120	141034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6480	0	3	0.00	29166520	4574	42.27	6410	6500	6230	8420	4540	6480	6376.59	0.32	523	6746	6612	6506	6372	6266	6680	6440	22	1940	500	4530	10	1	4343920	281	-6.81	1.04	12	0.11	-952.00	6225.00	15550	20240513	-58.33	6130	20241115	5.71	15550	-58.33	20240513	6130	5.71	20241115	15550	-58.33	20240513	6130	5.71	20241115	0.99	N	247660	500	21 억	13911	N	N	N	N
61	20241120	131037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6460	-20	5	-0.31	25495790	4005	37.01	6410	6500	6230	8420	4540	6480	6365.99	0.32	677	6746	6612	6506	6372	6266	6680	6440	22	1940	500	4530	10	1	4343920	281	-6.79	1.04	12	0.09	-952.00	6225.00	15550	20240513	-58.46	6130	20241115	5.38	15550	-58.46	20240513	6130	5.38	20241115	15550	-58.46	20240513	6130	5.38	20241115	0.99	N	247660	500	21 억	13911	N	N	N	N
62	20241120	121033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6370	-110	5	-1.70	21811900	3430	31.70	6410	6500	6230	8420	4540	6480	6359.15	0.32	451	6746	6612	6506	6372	6266	6680	6440	22	1940	500	4530	10	1	4343920	277	-6.69	1.02	12	0.08	-952.00	6225.00	15550	20240513	-59.04	6130	20241115	3.92	15550	-59.04	20240513	6130	3.92	20241115	15550	-59.04	20240513	6130	3.92	20241115	0.99	N	247660	500	21 억	13911	N	N	N	N
63	20241120	111037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6370	-110	5	-1.70	16970420	2670	24.67	6410	6500	6230	8420	4540	6480	6355.96	0.32	457	6746	6612	6506	6372	6266	6680	6440	22	1940	500	4530	10	1	4343920	277	-6.69	1.02	12	0.06	-952.00	6225.00	15550	20240513	-59.04	6130	20241115	3.92	15550	-59.04	20240513	6130	3.92	20241115	15550	-59.04	20240513	6130	3.92	20241115	0.99	N	247660	500	21 억	13911	N	N	N	N
64	20241120	101034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6320	-160	5	-2.47	9896430	1558	14.40	6410	6500	6230	8420	4540	6480	6352.01	0.32	-4	6746	6612	6506	6372	6266	6680	6440	22	1940	500	4530	10	1	4343920	275	-6.64	1.02	12	0.04	-952.00	6225.00	15550	20240513	-59.36	6130	20241115	3.10	15550	-59.36	20240513	6130	3.10	20241115	15550	-59.36	20240513	6130	3.10	20241115	0.99	N	247660	500	21 억	13911	N	N	N	N
65	20241120	091034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6500	20	2	0.31	3522900	550	5.08	6410	6500	6350	8420	4540	6480	6405.27	0.32	94	6746	6612	6506	6372	6266	6680	6440	22	1940	500	4530	10	1	4343920	282	-6.83	1.04	12	0.01	-952.00	6225.00	15550	20240513	-58.20	6130	20241115	6.04	15550	-58.20	20240513	6130	6.04	20241115	15550	-58.20	20240513	6130	6.04	20241115	0.99	N	247660	500	21 억	13911	N	N	N	N
66	20241119	160936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6480	-60	5	-0.92	66153210	10238	47.16	6460	6640	6400	8500	4580	6540	6461.53	0.35	-1428	6840	6690	6420	6270	6000	6765	6345	22	1960	500	4570	10	1	4343920	281	-6.81	1.04	12	0.24	-952.00	6225.00	15550	20240513	-58.33	6130	20241115	5.71	15550	-58.33	20240513	6130	5.71	20241115	15550	-58.33	20240513	6130	5.71	20241115	0.96	N	247660	500	21 억	15296	N	N	N	N
67	20241119	150951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6500	-40	5	-0.61	65420970	10125	46.64	6460	6640	6400	8500	4580	6540	6461.33	0.35	-1337	6840	6690	6420	6270	6000	6765	6345	22	1960	500	4570	10	1	4343920	282	-6.83	1.04	12	0.23	-952.00	6225.00	15550	20240513	-58.20	6130	20241115	6.04	15550	-58.20	20240513	6130	6.04	20241115	15550	-58.20	20240513	6130	6.04	20241115	0.96	N	247660	500	21 억	15296	N	N	N	N
68	20241119	140950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6490	-50	5	-0.76	58665330	9075	41.80	6460	6640	6400	8500	4580	6540	6464.50	0.35	-1278	6840	6690	6420	6270	6000	6765	6345	22	1960	500	4570	10	1	4343920	282	-6.82	1.04	12	0.21	-952.00	6225.00	15550	20240513	-58.26	6130	20241115	5.87	15550	-58.26	20240513	6130	5.87	20241115	15550	-58.26	20240513	6130	5.87	20241115	0.96	N	247660	500	21 억	15296	N	N	N	N
69	20241119	130954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6490	-50	5	-0.76	55198350	8539	39.33	6460	6640	6400	8500	4580	6540	6464.26	0.35	-1341	6840	6690	6420	6270	6000	6765	6345	22	1960	500	4570	10	1	4343920	282	-6.82	1.04	12	0.20	-952.00	6225.00	15550	20240513	-58.26	6130	20241115	5.87	15550	-58.26	20240513	6130	5.87	20241115	15550	-58.26	20240513	6130	5.87	20241115	0.96	N	247660	500	21 억	15296	N	N	N	N
70	20241119	120942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6410	-130	5	-1.99	52649520	8144	37.51	6460	6640	6400	8500	4580	6540	6464.82	0.35	-1347	6840	6690	6420	6270	6000	6765	6345	22	1960	500	4570	10	1	4343920	278	-6.73	1.03	12	0.19	-952.00	6225.00	15550	20240513	-58.78	6130	20241115	4.57	15550	-58.78	20240513	6130	4.57	20241115	15550	-58.78	20240513	6130	4.57	20241115	0.96	N	247660	500	21 억	15296	N	N	N	N
71	20241119	110954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6540	0	3	0.00	38453140	5948	27.40	6460	6640	6400	8500	4580	6540	6464.89	0.35	-1409	6840	6690	6420	6270	6000	6765	6345	22	1960	500	4570	10	1	4343920	284	-6.87	1.05	12	0.14	-952.00	6225.00	15550	20240513	-57.94	6130	20241115	6.69	15550	-57.94	20240513	6130	6.69	20241115	15550	-57.94	20240513	6130	6.69	20241115	0.96	N	247660	500	21 억	15296	N	N	N	N
72	20241119	101018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6480	-60	5	-0.92	36266390	5612	25.85	6460	6640	6400	8500	4580	6540	6462.29	0.35	-1223	6840	6690	6420	6270	6000	6765	6345	22	1960	500	4570	10	1	4343920	281	-6.81	1.04	12	0.13	-952.00	6225.00	15550	20240513	-58.33	6130	20241115	5.71	15550	-58.33	20240513	6130	5.71	20241115	15550	-58.33	20240513	6130	5.71	20241115	0.96	N	247660	500	21 억	15296	N	N	N	N
73	20241119	091012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6590	50	2	0.76	1812760	278	1.28	6460	6640	6460	8500	4580	6540	6520.72	0.35	-21	6840	6690	6420	6270	6000	6765	6345	22	1960	500	4570	10	1	4343920	286	-6.92	1.06	12	0.01	-952.00	6225.00	15550	20240513	-57.62	6130	20241115	7.50	15550	-57.62	20240513	6130	7.50	20241115	15550	-57.62	20240513	6130	7.50	20241115	0.96	N	247660	500	21 억	15296	N	N	N	N
74	20241118	160940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6540	280	2	4.47	137580150	21642	67.37	6230	6570	6150	8130	4390	6260	6357.09	0.18	7559	6600	6430	6280	6110	5960	6355	6035	22	1870	500	4380	10	1	4343920	284	-6.87	1.05	12	0.50	-952.00	6225.00	15550	20240513	-57.94	6130	20241115	6.69	15550	-57.94	20240513	6130	6.69	20241115	15550	-57.94	20240513	6130	6.69	20241115	0.97	N	247660	500	21 억	7766	N	N	N	N
75	20241118	150953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6570	310	2	4.95	132715150	20897	65.06	6230	6570	6150	8130	4390	6260	6350.92	0.18	7475	6600	6430	6280	6110	5960	6355	6035	22	1870	500	4380	10	1	4343920	285	-6.90	1.06	12	0.48	-952.00	6225.00	15550	20240513	-57.75	6130	20241115	7.18	15550	-57.75	20240513	6130	7.18	20241115	15550	-57.75	20240513	6130	7.18	20241115	0.97	N	247660	500	21 억	7766	N	N	N	N
76	20241118	140955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6500	240	2	3.83	117035890	18471	57.50	6230	6560	6150	8130	4390	6260	6336.20	0.18	7427	6600	6430	6280	6110	5960	6355	6035	22	1870	500	4380	10	1	4343920	282	-6.83	1.04	12	0.43	-952.00	6225.00	15550	20240513	-58.20	6130	20241115	6.04	15550	-58.20	20240513	6130	6.04	20241115	15550	-58.20	20240513	6130	6.04	20241115	0.97	N	247660	500	21 억	7766	N	N	N	N
77	20241118	130948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6390	130	2	2.08	112895200	17827	55.50	6230	6560	6150	8130	4390	6260	6332.82	0.18	7451	6600	6430	6280	6110	5960	6355	6035	22	1870	500	4380	10	1	4343920	278	-6.71	1.03	12	0.41	-952.00	6225.00	15550	20240513	-58.91	6130	20241115	4.24	15550	-58.91	20240513	6130	4.24	20241115	15550	-58.91	20240513	6130	4.24	20241115	0.97	N	247660	500	21 억	7766	N	N	N	N
78	20241118	120953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6500	240	2	3.83	99714950	15734	48.98	6230	6560	6150	8130	4390	6260	6337.55	0.18	6571	6600	6430	6280	6110	5960	6355	6035	22	1870	500	4380	10	1	4343920	282	-6.83	1.04	12	0.36	-952.00	6225.00	15550	20240513	-58.20	6130	20241115	6.04	15550	-58.20	20240513	6130	6.04	20241115	15550	-58.20	20240513	6130	6.04	20241115	0.97	N	247660	500	21 억	7766	N	N	N	N
79	20241118	110954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6460	200	2	3.19	77400420	12302	38.30	6230	6480	6150	8130	4390	6260	6291.69	0.18	6203	6600	6430	6280	6110	5960	6355	6035	22	1870	500	4380	10	1	4343920	281	-6.79	1.04	12	0.28	-952.00	6225.00	15550	20240513	-58.46	6130	20241115	5.38	15550	-58.46	20240513	6130	5.38	20241115	15550	-58.46	20240513	6130	5.38	20241115	0.97	N	247660	500	21 억	7766	N	N	N	N
80	20241118	100941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6460	200	2	3.19	69168370	11028	34.33	6230	6480	6150	8130	4390	6260	6272.07	0.18	6365	6600	6430	6280	6110	5960	6355	6035	22	1870	500	4380	10	1	4343920	281	-6.79	1.04	12	0.25	-952.00	6225.00	15550	20240513	-58.46	6130	20241115	5.38	15550	-58.46	20240513	6130	5.38	20241115	15550	-58.46	20240513	6130	5.38	20241115	0.97	N	247660	500	21 억	7766	N	N	N	N
81	20241118	090940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6160	-100	5	-1.60	6835910	1102	3.43	6230	6230	6160	8130	4390	6260	6203.19	0.18	-416	6600	6430	6280	6110	5960	6355	6035	22	1870	500	4380	10	1	4343920	268	-6.47	0.99	12	0.03	-952.00	6225.00	15550	20240513	-60.39	6130	20241115	0.49	15550	-60.39	20240513	6130	0.49	20241115	15550	-60.39	20240513	6130	0.49	20241115	0.97	N	247660	500	21 억	7766	N	N	N	N
82	20241115	161015	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6260	-300	5	-4.57	199445230	31880	356.84	6350	6450	6130	8520	4600	6560	6256.12	0.11	2876	6706	6632	6536	6462	6366	6670	6500	22	1960	500	4590	10	1	4343920	272	-6.58	1.01	12	0.73	-952.00	6225.00	15550	20240513	-59.74	6130	20241115	2.12	15550	-59.74	20240513	6130	2.12	20241115	15550	-59.74	20240513	6130	2.12	20241115	0.95	N	247660	500	21 억	4890	N	N	N	N
83	20241115	151047	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6300	-260	5	-3.96	190656010	30478	341.15	6350	6450	6130	8520	4600	6560	6255.53	0.11	3314	6706	6632	6536	6462	6366	6670	6500	22	1960	500	4590	10	1	4343920	274	-6.62	1.01	12	0.70	-952.00	6225.00	15550	20240513	-59.49	6130	20241115	2.77	15550	-59.49	20240513	6130	2.77	20241115	15550	-59.49	20240513	6130	2.77	20241115	0.95	N	247660	500	21 억	4890	N	N	N	N
84	20241115	141035	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6380	-180	5	-2.74	155050600	24813	277.74	6350	6450	6130	8520	4600	6560	6248.76	0.11	2687	6706	6632	6536	6462	6366	6670	6500	22	1960	500	4590	10	1	4343920	277	-6.70	1.02	12	0.57	-952.00	6225.00	15550	20240513	-58.97	6130	20241115	4.08	15550	-58.97	20240513	6130	4.08	20241115	15550	-58.97	20240513	6130	4.08	20241115	0.95	N	247660	500	21 억	4890	N	N	N	N
85	20241115	131036	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6400	-160	5	-2.44	123855170	19816	221.80	6350	6450	6130	8520	4600	6560	6250.26	0.11	1214	6706	6632	6536	6462	6366	6670	6500	22	1960	500	4590	10	1	4343920	278	-6.72	1.03	12	0.46	-952.00	6225.00	15550	20240513	-58.84	6130	20241115	4.40	15550	-58.84	20240513	6130	4.40	20241115	15550	-58.84	20240513	6130	4.40	20241115	0.95	N	247660	500	21 억	4890	N	N	N	N
86	20241115	121035	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6240	-320	5	-4.88	106576000	17076	191.13	6350	6450	6130	8520	4600	6560	6241.27	0.11	-501	6706	6632	6536	6462	6366	6670	6500	22	1960	500	4590	10	1	4343920	271	-6.55	1.00	12	0.39	-952.00	6225.00	15550	20240513	-59.87	6130	20241115	1.79	15550	-59.87	20240513	6130	1.79	20241115	15550	-59.87	20240513	6130	1.79	20241115	0.95	N	247660	500	21 억	4890	N	N	N	N
87	20241115	111011	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6300	-260	5	-3.96	69029120	10982	122.92	6350	6450	6200	8520	4600	6560	6285.66	0.11	-1013	6706	6632	6536	6462	6366	6670	6500	22	1960	500	4590	10	1	4343920	274	-6.62	1.01	12	0.25	-952.00	6225.00	15550	20240513	-59.49	6200	20241115	1.61	15550	-59.49	20240513	6200	1.61	20241115	15550	-59.49	20240513	6200	1.61	20241115	0.95	N	247660	500	21 억	4890	N	N	N	N
88	20241115	101010	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6290	-270	5	-4.12	50793310	8053	90.14	6350	6450	6200	8520	4600	6560	6307.38	0.11	-1377	6706	6632	6536	6462	6366	6670	6500	22	1960	500	4590	10	1	4343920	273	-6.61	1.01	12	0.19	-952.00	6225.00	15550	20240513	-59.55	6200	20241115	1.45	15550	-59.55	20240513	6200	1.45	20241115	15550	-59.55	20240513	6200	1.45	20241115	0.95	N	247660	500	21 억	4890	N	N	N	N
89	20241115	090919	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6270	-290	5	-4.42	24867890	3914	43.81	6350	6450	6270	8520	4600	6560	6353.57	0.11	-187	6706	6632	6536	6462	6366	6670	6500	22	1960	500	4590	10	1	4343920	272	-6.59	1.01	12	0.09	-952.00	6225.00	15550	20240513	-59.68	6270	20241115	0.00	15550	-59.68	20240513	6270	0.00	20241115	15550	-59.68	20240513	6270	0.00	20241115	0.95	N	247660	500	21 억	4890	N	N	N	N
90	20241114	161004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6560	10	2	0.15	54555920	8410	71.23	6450	6610	6440	8510	4590	6550	6487.03	0.11	201	6990	6770	6600	6380	6210	6685	6295	22	1960	500	4580	10	1	4343920	285	-6.89	1.05	12	0.19	-952.00	6225.00	15550	20240513	-57.81	6430	20241113	2.02	15550	-57.81	20240513	6430	2.02	20241113	15550	-57.81	20240513	6430	2.02	20241113	0.98	N	247660	500	21 억	4956	N	N	N	N
91	20241114	151011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6540	-10	5	-0.15	50306110	7759	65.72	6450	6610	6440	8510	4590	6550	6483.58	0.11	94	6990	6770	6600	6380	6210	6685	6295	22	1960	500	4580	10	1	4343920	284	-6.87	1.05	12	0.18	-952.00	6225.00	15550	20240513	-57.94	6430	20241113	1.71	15550	-57.94	20240513	6430	1.71	20241113	15550	-57.94	20240513	6430	1.71	20241113	0.98	N	247660	500	21 억	4956	N	N	N	N
92	20241114	141003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6450	-100	5	-1.53	38293220	5905	50.01	6450	6610	6440	8510	4590	6550	6484.88	0.11	667	6990	6770	6600	6380	6210	6685	6295	22	1960	500	4580	10	1	4343920	280	-6.78	1.04	12	0.14	-952.00	6225.00	15550	20240513	-58.52	6430	20241113	0.31	15550	-58.52	20240513	6430	0.31	20241113	15550	-58.52	20240513	6430	0.31	20241113	0.98	N	247660	500	21 억	4956	N	N	N	N
93	20241114	131004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6550	0	3	0.00	31444390	4847	41.05	6450	6610	6440	8510	4590	6550	6487.39	0.11	662	6990	6770	6600	6380	6210	6685	6295	22	1960	500	4580	10	1	4343920	285	-6.88	1.05	12	0.11	-952.00	6225.00	15550	20240513	-57.88	6430	20241113	1.87	15550	-57.88	20240513	6430	1.87	20241113	15550	-57.88	20240513	6430	1.87	20241113	0.98	N	247660	500	21 억	4956	N	N	N	N
94	20241114	121001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6450	-100	5	-1.53	26070310	4016	34.01	6450	6610	6440	8510	4590	6550	6491.61	0.11	483	6990	6770	6600	6380	6210	6685	6295	22	1960	500	4580	10	1	4343920	280	-6.78	1.04	12	0.09	-952.00	6225.00	15550	20240513	-58.52	6430	20241113	0.31	15550	-58.52	20240513	6430	0.31	20241113	15550	-58.52	20240513	6430	0.31	20241113	0.98	N	247660	500	21 억	4956	N	N	N	N
95	20241114	111001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6530	-20	5	-0.31	21008380	3234	27.39	6450	6610	6440	8510	4590	6550	6496.10	0.11	618	6990	6770	6600	6380	6210	6685	6295	22	1960	500	4580	10	1	4343920	284	-6.86	1.05	12	0.07	-952.00	6225.00	15550	20240513	-58.01	6430	20241113	1.56	15550	-58.01	20240513	6430	1.56	20241113	15550	-58.01	20240513	6430	1.56	20241113	0.98	N	247660	500	21 억	4956	N	N	N	N
96	20241114	101020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6550	0	3	0.00	2701300	418	3.54	6450	6550	6450	8510	4590	6550	6462.44	0.11	193	6990	6770	6600	6380	6210	6685	6295	22	1960	500	4580	10	1	4343920	285	-6.88	1.05	12	0.01	-952.00	6225.00	15550	20240513	-57.88	6430	20241113	1.87	15550	-57.88	20240513	6430	1.87	20241113	15550	-57.88	20240513	6430	1.87	20241113	0.98	N	247660	500	21 억	4956	N	N	N	N
97	20241114	090957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.11	0	6990	6770	6600	6380	6210	6685	6295	22	1960	500	4580	10	1	4343920	285	-6.88	1.05	12	0.00	-952.00	6225.00	15550	20240513	-57.88	6430	20241113	1.87	15550	-57.88	20240513	6430	1.87	20241113	15550	-57.88	20240513	6430	1.87	20241113	0.98	N	247660	500	21 억	4956	N	N	N	N
98	20241113	160637	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6550	-40	5	-0.61	77854660	11790	50.33	6610	6820	6430	8560	4620	6590	6603.45	0.11	351	7150	6870	6720	6440	6290	6795	6365	22	1970	500	4610	10	1	4343920	285	-6.88	1.05	12	0.27	-952.00	6225.00	15550	20240513	-57.88	6430	20241113	1.87	15550	-57.88	20240513	6430	1.87	20241113	15550	-57.88	20240513	6430	1.87	20241113	0.98	N	247660	500	21 억	4605	N	N	N	N
99	20241113	150708	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6520	-70	5	-1.06	71449110	10804	46.12	6610	6820	6520	8560	4620	6590	6613.21	0.11	265	7150	6870	6720	6440	6290	6795	6365	22	1970	500	4610	10	1	4343920	283	-6.85	1.05	12	0.25	-952.00	6225.00	15550	20240513	-58.07	6520	20241113	0.00	15550	-58.07	20240513	6520	0.00	20241113	15550	-58.07	20240513	6520	0.00	20241113	0.98	N	247660	500	21 억	4605	N	N	N	N
100	20241113	140705	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6590	0	3	0.00	47906310	7228	30.86	6610	6820	6560	8560	4620	6590	6627.88	0.11	-72	7150	6870	6720	6440	6290	6795	6365	22	1970	500	4610	10	1	4343920	286	-6.92	1.06	12	0.17	-952.00	6225.00	15550	20240513	-57.62	6560	20241113	0.46	15550	-57.62	20240513	6560	0.46	20241113	15550	-57.62	20240513	6560	0.46	20241113	0.98	N	247660	500	21 억	4605	N	N	N	N
101	20241113	130706	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6590	0	3	0.00	40869880	6161	26.30	6610	6820	6560	8560	4620	6590	6633.64	0.11	-413	7150	6870	6720	6440	6290	6795	6365	22	1970	500	4610	10	1	4343920	286	-6.92	1.06	12	0.14	-952.00	6225.00	15550	20240513	-57.62	6560	20241113	0.46	15550	-57.62	20240513	6560	0.46	20241113	15550	-57.62	20240513	6560	0.46	20241113	0.98	N	247660	500	21 억	4605	N	N	N	N
102	20241113	120658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6580	-10	5	-0.15	36704770	5529	23.60	6610	6820	6580	8560	4620	6590	6638.59	0.11	-282	7150	6870	6720	6440	6290	6795	6365	22	1970	500	4610	10	1	4343920	286	-6.91	1.06	12	0.13	-952.00	6225.00	15550	20240513	-57.68	6570	20241112	0.15	15550	-57.68	20240513	6570	0.15	20241112	15550	-57.68	20240513	6570	0.15	20241112	0.98	N	247660	500	21 억	4605	N	N	N	N
103	20241113	110657	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6700	110	2	1.67	25063370	3766	16.08	6610	6820	6590	8560	4620	6590	6655.17	0.11	-273	7150	6870	6720	6440	6290	6795	6365	22	1970	500	4610	10	1	4343920	291	-7.04	1.08	12	0.09	-952.00	6225.00	15550	20240513	-56.91	6570	20241112	1.98	15550	-56.91	20240513	6570	1.98	20241112	15550	-56.91	20240513	6570	1.98	20241112	0.98	N	247660	500	21 억	4605	N	N	N	N
104	20241113	100658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6630	40	2	0.61	19934220	2993	12.78	6610	6820	6590	8560	4620	6590	6660.28	0.11	-323	7150	6870	6720	6440	6290	6795	6365	22	1970	500	4610	10	1	4343920	288	-6.96	1.07	12	0.07	-952.00	6225.00	15550	20240513	-57.36	6570	20241112	0.91	15550	-57.36	20240513	6570	0.91	20241112	15550	-57.36	20240513	6570	0.91	20241112	0.98	N	247660	500	21 억	4605	N	N	N	N
105	20241113	090648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6770	180	2	2.73	5790900	868	3.71	6610	6820	6610	8560	4620	6590	6671.54	0.11	-46	7150	6870	6720	6440	6290	6795	6365	22	1970	500	4610	10	1	4343920	294	-7.11	1.09	12	0.02	-952.00	6225.00	15550	20240513	-56.46	6570	20241112	3.04	15550	-56.46	20240513	6570	3.04	20241112	15550	-56.46	20240513	6570	3.04	20241112	0.98	N	247660	500	21 억	4605	N	N	N	N
106	20241112	160929	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6590	-420	5	-5.99	156232800	23334	46.83	6760	7000	6570	9110	4910	7010	6695.54	0.21	-4499	7863	7436	7113	6686	6363	7275	6525	22	2100	500	4900	10	1	4343920	286	-6.92	1.06	12	0.54	-952.00	6225.00	15550	20240513	-57.62	6570	20241112	0.30	15550	-57.62	20240513	6570	0.30	20241112	15550	-57.62	20240513	6570	0.30	20241112	1.00	N	247660	500	21 억	9089	N	N	N	N
107	20241112	150937	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6620	-390	5	-5.56	125659470	18752	37.63	6760	7000	6600	9110	4910	7010	6701.12	0.21	-1596	7863	7436	7113	6686	6363	7275	6525	22	2100	500	4900	10	1	4343920	288	-6.95	1.06	12	0.43	-952.00	6225.00	15550	20240513	-57.43	6600	20241112	0.30	15550	-57.43	20240513	6600	0.30	20241112	15550	-57.43	20240513	6600	0.30	20241112	1.00	N	247660	500	21 억	9089	N	N	N	N
108	20241112	140940	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6700	-310	5	-4.42	89850100	13349	26.79	6760	7000	6600	9110	4910	7010	6730.85	0.21	-2240	7863	7436	7113	6686	6363	7275	6525	22	2100	500	4900	10	1	4343920	291	-7.04	1.08	12	0.31	-952.00	6225.00	15550	20240513	-56.91	6600	20241112	1.52	15550	-56.91	20240513	6600	1.52	20241112	15550	-56.91	20240513	6600	1.52	20241112	1.00	N	247660	500	21 억	9089	N	N	N	N
109	20241112	130943	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6640	-370	5	-5.28	83764620	12437	24.96	6760	7000	6600	9110	4910	7010	6735.11	0.21	-2146	7863	7436	7113	6686	6363	7275	6525	22	2100	500	4900	10	1	4343920	288	-6.97	1.07	12	0.29	-952.00	6225.00	15550	20240513	-57.30	6600	20241112	0.61	15550	-57.30	20240513	6600	0.61	20241112	15550	-57.30	20240513	6600	0.61	20241112	1.00	N	247660	500	21 억	9089	N	N	N	N
110	20241112	120938	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6730	-280	5	-3.99	78611840	11664	23.41	6760	7000	6600	9110	4910	7010	6739.70	0.21	-2211	7863	7436	7113	6686	6363	7275	6525	22	2100	500	4900	10	1	4343920	292	-7.07	1.08	12	0.27	-952.00	6225.00	15550	20240513	-56.72	6600	20241112	1.97	15550	-56.72	20240513	6600	1.97	20241112	15550	-56.72	20240513	6600	1.97	20241112	1.00	N	247660	500	21 억	9089	N	N	N	N
111	20241112	110935	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6750	-260	5	-3.71	71556270	10617	21.31	6760	7000	6600	9110	4910	7010	6739.78	0.21	-1875	7863	7436	7113	6686	6363	7275	6525	22	2100	500	4900	10	1	4343920	293	-7.09	1.08	12	0.24	-952.00	6225.00	15550	20240513	-56.59	6600	20241112	2.27	15550	-56.59	20240513	6600	2.27	20241112	15550	-56.59	20240513	6600	2.27	20241112	1.00	N	247660	500	21 억	9089	N	N	N	N
112	20241112	100933	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6770	-240	5	-3.42	48378000	7213	14.48	6760	7000	6600	9110	4910	7010	6707.06	0.21	-1462	7863	7436	7113	6686	6363	7275	6525	22	2100	500	4900	10	1	4343920	294	-7.11	1.09	12	0.17	-952.00	6225.00	15550	20240513	-56.46	6600	20241112	2.58	15550	-56.46	20240513	6600	2.58	20241112	15550	-56.46	20240513	6600	2.58	20241112	1.00	N	247660	500	21 억	9089	N	N	N	N
113	20241112	090932	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6900	-110	5	-1.57	4170770	614	1.23	6760	7000	6750	9110	4910	7010	6792.79	0.21	126	7863	7436	7113	6686	6363	7275	6525	22	2100	500	4900	10	1	4343920	300	-7.25	1.11	12	0.01	-952.00	6225.00	15550	20240513	-55.63	6750	20241112	2.22	15550	-55.63	20240513	6750	2.22	20241112	15550	-55.63	20240513	6750	2.22	20241112	1.00	N	247660	500	21 억	9089	N	N	N	N
114	20241111	160925	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7010	-530	5	-7.03	348608320	49624	709.62	7540	7540	6790	9800	5280	7540	7025.00	0.10	4639	7866	7702	7586	7422	7306	7645	7365	22	2260	500	5270	10	1	4343920	305	-7.36	1.13	12	1.14	-952.00	6225.00	16100	20231102	-56.46	6790	20241111	3.24	15550	-54.92	20240513	6790	3.24	20241111	15550	-54.92	20240513	6790	3.24	20241111	0.98	N	247660	500	21 억	4450	N	N	N	N
115	20241111	150952	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7020	-520	5	-6.90	336396650	47866	684.48	7540	7540	6790	9800	5280	7540	7027.88	0.10	4991	7866	7702	7586	7422	7306	7645	7365	22	2260	500	5270	10	1	4343920	305	-7.37	1.13	12	1.10	-952.00	6225.00	16100	20231102	-56.40	6790	20241111	3.39	15550	-54.86	20240513	6790	3.39	20241111	15550	-54.86	20240513	6790	3.39	20241111	0.98	N	247660	500	21 억	4450	N	N	N	N
116	20241111	140940	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6880	-660	5	-8.75	315790730	44911	642.23	7540	7540	6790	9800	5280	7540	7031.48	0.10	6852	7866	7702	7586	7422	7306	7645	7365	22	2260	500	5270	10	1	4343920	299	-7.23	1.11	12	1.03	-952.00	6225.00	16100	20231102	-57.27	6790	20241111	1.33	15550	-55.76	20240513	6790	1.33	20241111	15550	-55.76	20240513	6790	1.33	20241111	0.98	N	247660	500	21 억	4450	N	N	N	N
117	20241111	130937	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6980	-560	5	-7.43	225539150	31778	454.43	7540	7540	6790	9800	5280	7540	7097.34	0.10	819	7866	7702	7586	7422	7306	7645	7365	22	2260	500	5270	10	1	4343920	303	-7.33	1.12	12	0.73	-952.00	6225.00	16100	20231102	-56.65	6790	20241111	2.80	15550	-55.11	20240513	6790	2.80	20241111	15550	-55.11	20240513	6790	2.80	20241111	0.98	N	247660	500	21 억	4450	N	N	N	N
118	20241111	120933	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7050	-490	5	-6.50	209748820	29514	422.05	7540	7540	6790	9800	5280	7540	7106.76	0.10	1186	7866	7702	7586	7422	7306	7645	7365	22	2260	500	5270	10	1	4343920	306	-7.41	1.13	12	0.68	-952.00	6225.00	16100	20231102	-56.21	6790	20241111	3.83	15550	-54.66	20240513	6790	3.83	20241111	15550	-54.66	20240513	6790	3.83	20241111	0.98	N	247660	500	21 억	4450	N	N	N	N
119	20241111	110932	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7230	-310	5	-4.11	96046590	13165	188.26	7540	7540	7200	9800	5280	7540	7295.60	0.10	-196	7866	7702	7586	7422	7306	7645	7365	22	2260	500	5270	10	1	4343920	314	-7.59	1.16	12	0.30	-952.00	6225.00	16100	20231102	-55.09	7200	20241111	0.42	15550	-53.50	20240513	7200	0.42	20241111	15550	-53.50	20240513	7200	0.42	20241111	0.98	N	247660	500	21 억	4450	N	N	N	N
120	20241111	100925	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7220	-320	5	-4.24	92225610	12640	180.75	7540	7540	7200	9800	5280	7540	7296.33	0.10	-26	7866	7702	7586	7422	7306	7645	7365	22	2260	500	5270	10	1	4343920	314	-7.58	1.16	12	0.29	-952.00	6225.00	16100	20231102	-55.16	7200	20241111	0.28	15550	-53.57	20240513	7200	0.28	20241111	15550	-53.57	20240513	7200	0.28	20241111	0.98	N	247660	500	21 억	4450	N	N	N	N
121	20241111	090923	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7320	-220	5	-2.92	36009860	4880	69.78	7540	7540	7310	9800	5280	7540	7379.07	0.10	49	7866	7702	7586	7422	7306	7645	7365	22	2260	500	5270	10	1	4343920	318	-7.69	1.18	12	0.11	-952.00	6225.00	16100	20231102	-54.53	7310	20241111	0.14	15550	-52.93	20240513	7310	0.14	20241111	15550	-52.93	20240513	7310	0.14	20241111	0.98	N	247660	500	21 억	4450	N	N	N	N
122	20241108	160918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7540	10	2	0.13	52626000	6990	23.08	7550	7750	7470	9780	5280	7530	7528.75	0.10	226	8063	7796	7583	7316	7103	7690	7210	22	2250	500	5270	10	1	4343920	328	-7.92	1.21	12	0.16	-952.00	6225.00	16100	20231102	-53.17	7370	20241107	2.31	15550	-51.51	20240513	7370	2.31	20241107	15550	-51.51	20240513	7370	2.31	20241107	0.99	N	247660	500	21 억	4217	N	N	N	N
123	20241108	150927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7500	-30	5	-0.40	47478780	6305	20.81	7550	7750	7470	9780	5280	7530	7530.34	0.10	303	8063	7796	7583	7316	7103	7690	7210	22	2250	500	5270	10	1	4343920	326	-7.88	1.20	12	0.15	-952.00	6225.00	16100	20231102	-53.42	7370	20241107	1.76	15550	-51.77	20240513	7370	1.76	20241107	15550	-51.77	20240513	7370	1.76	20241107	0.99	N	247660	500	21 억	4217	N	N	N	N
124	20241108	140925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7470	-60	5	-0.80	42096940	5588	18.45	7550	7750	7470	9780	5280	7530	7533.45	0.10	292	8063	7796	7583	7316	7103	7690	7210	22	2250	500	5270	10	1	4343920	324	-7.85	1.20	12	0.13	-952.00	6225.00	16100	20231102	-53.60	7370	20241107	1.36	15550	-51.96	20240513	7370	1.36	20241107	15550	-51.96	20240513	7370	1.36	20241107	0.99	N	247660	500	21 억	4217	N	N	N	N
125	20241108	130927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7500	-30	5	-0.40	38347240	5087	16.79	7550	7750	7470	9780	5280	7530	7538.28	0.10	425	8063	7796	7583	7316	7103	7690	7210	22	2250	500	5270	10	1	4343920	326	-7.88	1.20	12	0.12	-952.00	6225.00	16100	20231102	-53.42	7370	20241107	1.76	15550	-51.77	20240513	7370	1.76	20241107	15550	-51.77	20240513	7370	1.76	20241107	0.99	N	247660	500	21 억	4217	N	N	N	N
126	20241108	120926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7520	-10	5	-0.13	26349600	3487	11.51	7550	7750	7500	9780	5280	7530	7556.52	0.10	293	8063	7796	7583	7316	7103	7690	7210	22	2250	500	5270	10	1	4343920	327	-7.90	1.21	12	0.08	-952.00	6225.00	16100	20231102	-53.29	7370	20241107	2.04	15550	-51.64	20240513	7370	2.04	20241107	15550	-51.64	20240513	7370	2.04	20241107	0.99	N	247660	500	21 억	4217	N	N	N	N
127	20241108	110923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7510	-20	5	-0.27	21834670	2886	9.53	7550	7750	7500	9780	5280	7530	7565.72	0.10	392	8063	7796	7583	7316	7103	7690	7210	22	2250	500	5270	10	1	4343920	326	-7.89	1.21	12	0.07	-952.00	6225.00	16100	20231102	-53.35	7370	20241107	1.90	15550	-51.70	20240513	7370	1.90	20241107	15550	-51.70	20240513	7370	1.90	20241107	0.99	N	247660	500	21 억	4217	N	N	N	N
128	20241108	100934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7580	50	2	0.66	16380290	2162	7.14	7550	7750	7510	9780	5280	7530	7576.45	0.10	362	8063	7796	7583	7316	7103	7690	7210	22	2250	500	5270	10	1	4343920	329	-7.96	1.22	12	0.05	-952.00	6225.00	16100	20231102	-52.92	7370	20241107	2.85	15550	-51.25	20240513	7370	2.85	20241107	15550	-51.25	20240513	7370	2.85	20241107	0.99	N	247660	500	21 억	4217	N	N	N	N
129	20241108	090920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7600	70	2	0.93	10038830	1323	4.37	7550	7750	7550	9780	5280	7530	7587.93	0.10	-43	8063	7796	7583	7316	7103	7690	7210	22	2250	500	5270	10	1	4343920	330	-7.98	1.22	12	0.03	-952.00	6225.00	16100	20231102	-52.80	7370	20241107	3.12	15550	-51.13	20240513	7370	3.12	20241107	15550	-51.13	20240513	7370	3.12	20241107	0.99	N	247660	500	21 억	4217	N	N	N	N
130	20241107	160918	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7530	-170	5	-2.21	226095920	30284	281.55	7850	7850	7370	10010	5390	7700	7465.85	0.11	-383	8126	7912	7786	7572	7446	7850	7510	22	2310	500	5390	10	1	4343920	327	-7.91	1.21	12	0.70	-952.00	6225.00	16100	20231102	-53.23	7370	20241107	2.17	15550	-51.58	20240513	7370	2.17	20241107	15550	-51.58	20240513	7370	2.17	20241107	1.00	N	247660	500	21 억	4600	N	N	N	N
131	20241107	150923	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7540	-160	5	-2.08	216960870	29069	270.26	7850	7850	7370	10010	5390	7700	7463.65	0.11	-282	8126	7912	7786	7572	7446	7850	7510	22	2310	500	5390	10	1	4343920	328	-7.92	1.21	12	0.67	-952.00	6225.00	16100	20231102	-53.17	7370	20241107	2.31	15550	-51.51	20240513	7370	2.31	20241107	15550	-51.51	20240513	7370	2.31	20241107	1.00	N	247660	500	21 억	4600	N	N	N	N
132	20241107	140927	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7530	-170	5	-2.21	185253630	24834	230.89	7850	7850	7370	10010	5390	7700	7459.68	0.11	-186	8126	7912	7786	7572	7446	7850	7510	22	2310	500	5390	10	1	4343920	327	-7.91	1.21	12	0.57	-952.00	6225.00	16100	20231102	-53.23	7370	20241107	2.17	15550	-51.58	20240513	7370	2.17	20241107	15550	-51.58	20240513	7370	2.17	20241107	1.00	N	247660	500	21 억	4600	N	N	N	N
133	20241107	130927	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7390	-310	5	-4.03	151716610	20303	188.76	7850	7850	7380	10010	5390	7700	7472.62	0.11	-65	8126	7912	7786	7572	7446	7850	7510	22	2310	500	5390	10	1	4343920	321	-7.76	1.19	12	0.47	-952.00	6225.00	16100	20231102	-54.10	7380	20241107	0.14	15550	-52.48	20240513	7380	0.14	20241107	15550	-52.48	20240513	7380	0.14	20241107	1.00	N	247660	500	21 억	4600	N	N	N	N
134	20241107	120923	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7500	-200	5	-2.60	109178180	14565	135.41	7850	7850	7380	10010	5390	7700	7495.93	0.11	-104	8126	7912	7786	7572	7446	7850	7510	22	2310	500	5390	10	1	4343920	326	-7.88	1.20	12	0.34	-952.00	6225.00	16100	20231102	-53.42	7380	20241107	1.63	15550	-51.77	20240513	7380	1.63	20241107	15550	-51.77	20240513	7380	1.63	20241107	1.00	N	247660	500	21 억	4600	N	N	N	N
135	20241107	110918	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7520	-180	5	-2.34	101883150	13595	126.39	7850	7850	7380	10010	5390	7700	7494.16	0.11	90	8126	7912	7786	7572	7446	7850	7510	22	2310	500	5390	10	1	4343920	327	-7.90	1.21	12	0.31	-952.00	6225.00	16100	20231102	-53.29	7380	20241107	1.90	15550	-51.64	20240513	7380	1.90	20241107	15550	-51.64	20240513	7380	1.90	20241107	1.00	N	247660	500	21 억	4600	N	N	N	N
136	20241107	100920	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7450	-250	5	-3.25	90136990	12018	111.73	7850	7850	7380	10010	5390	7700	7500.17	0.11	320	8126	7912	7786	7572	7446	7850	7510	22	2310	500	5390	10	1	4343920	324	-7.83	1.20	12	0.28	-952.00	6225.00	16100	20231102	-53.73	7380	20241107	0.95	15550	-52.09	20240513	7380	0.95	20241107	15550	-52.09	20240513	7380	0.95	20241107	1.00	N	247660	500	21 억	4600	N	N	N	N
137	20241107	090919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7630	-70	5	-0.91	2965810	386	3.59	7850	7850	7630	10010	5390	7700	7683.45	0.11	-218	8126	7912	7786	7572	7446	7850	7510	22	2310	500	5390	10	1	4343920	331	-8.01	1.23	12	0.01	-952.00	6225.00	16100	20231102	-52.61	7500	20241030	1.73	15550	-50.93	20240513	7500	1.73	20241030	15550	-50.93	20240513	7500	1.73	20241030	1.00	N	247660	500	21 억	4600	N	N	N	N
138	20241106	160928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7700	-70	5	-0.90	83633820	10746	74.93	8000	8000	7660	10100	5440	7770	7782.84	0.15	-1895	8330	8050	7910	7630	7490	7980	7560	22	2330	500	5430	10	1	4343920	334	-8.09	1.24	12	0.25	-952.00	6225.00	16100	20231102	-52.17	7500	20241030	2.67	15550	-50.48	20240513	7500	2.67	20241030	15550	-50.48	20240513	7500	2.67	20241030	1.02	N	247660	500	21 억	6491	N	N	N	N
139	20241106	150955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7700	-70	5	-0.90	78736830	10110	70.49	8000	8000	7660	10100	5440	7770	7788.01	0.15	-1812	8330	8050	7910	7630	7490	7980	7560	22	2330	500	5430	10	1	4343920	334	-8.09	1.24	12	0.23	-952.00	6225.00	16100	20231102	-52.17	7500	20241030	2.67	15550	-50.48	20240513	7500	2.67	20241030	15550	-50.48	20240513	7500	2.67	20241030	1.02	N	247660	500	21 억	6491	N	N	N	N
140	20241106	140947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7700	-70	5	-0.90	68193270	8735	60.91	8000	8000	7660	10100	5440	7770	7806.90	0.15	-1814	8330	8050	7910	7630	7490	7980	7560	22	2330	500	5430	10	1	4343920	334	-8.09	1.24	12	0.20	-952.00	6225.00	16100	20231102	-52.17	7500	20241030	2.67	15550	-50.48	20240513	7500	2.67	20241030	15550	-50.48	20240513	7500	2.67	20241030	1.02	N	247660	500	21 억	6491	N	N	N	N
141	20241106	130957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7720	-50	5	-0.64	58407130	7465	52.05	8000	8000	7720	10100	5440	7770	7824.13	0.15	-1794	8330	8050	7910	7630	7490	7980	7560	22	2330	500	5430	10	1	4343920	335	-8.11	1.24	12	0.17	-952.00	6225.00	16100	20231102	-52.05	7500	20241030	2.93	15550	-50.35	20240513	7500	2.93	20241030	15550	-50.35	20240513	7500	2.93	20241030	1.02	N	247660	500	21 억	6491	N	N	N	N
142	20241106	120926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7800	30	2	0.39	44785420	5708	39.80	8000	8000	7770	10100	5440	7770	7846.08	0.15	-943	8330	8050	7910	7630	7490	7980	7560	22	2330	500	5430	10	1	4343920	339	-8.19	1.25	12	0.13	-952.00	6225.00	16100	20231102	-51.55	7500	20241030	4.00	15550	-49.84	20240513	7500	4.00	20241030	15550	-49.84	20240513	7500	4.00	20241030	1.02	N	247660	500	21 억	6491	N	N	N	N
143	20241106	110929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7820	50	2	0.64	34698610	4419	30.81	8000	8000	7770	10100	5440	7770	7852.14	0.15	111	8330	8050	7910	7630	7490	7980	7560	22	2330	500	5430	10	1	4343920	340	-8.21	1.26	12	0.10	-952.00	6225.00	16100	20231102	-51.43	7500	20241030	4.27	15550	-49.71	20240513	7500	4.27	20241030	15550	-49.71	20240513	7500	4.27	20241030	1.02	N	247660	500	21 억	6491	N	N	N	N
144	20241106	100936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7900	130	2	1.67	11391450	1441	10.05	8000	8000	7810	10100	5440	7770	7905.24	0.15	37	8330	8050	7910	7630	7490	7980	7560	22	2330	500	5430	10	1	4343920	343	-8.30	1.27	12	0.03	-952.00	6225.00	16100	20231102	-50.93	7500	20241030	5.33	15550	-49.20	20240513	7500	5.33	20241030	15550	-49.20	20240513	7500	5.33	20241030	1.02	N	247660	500	21 억	6491	N	N	N	N
145	20241106	090930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7910	140	2	1.80	2056310	260	1.81	8000	8000	7810	10100	5440	7770	7908.88	0.15	27	8330	8050	7910	7630	7490	7980	7560	22	2330	500	5430	10	1	4343920	344	-8.31	1.27	12	0.01	-952.00	6225.00	16100	20231102	-50.87	7500	20241030	5.47	15550	-49.13	20240513	7500	5.47	20241030	15550	-49.13	20240513	7500	5.47	20241030	1.02	N	247660	500	21 억	6491	N	N	N	N
146	20241105	160903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7770	-200	5	-2.51	113380120	14327	149.82	8190	8190	7770	10360	5580	7970	7913.76	0.14	312	8183	8076	7963	7856	7743	8020	7800	22	2390	500	5570	10	1	4343920	338	-8.16	1.25	12	0.33	-952.00	6225.00	16100	20231102	-51.74	7500	20241030	3.60	15550	-50.03	20240513	7500	3.60	20241030	15550	-50.03	20240513	7500	3.60	20241030	1.00	N	247660	500	21 억	6179	N	N	N	N
147	20241105	150921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7830	-140	5	-1.76	100751390	12707	132.88	8190	8190	7810	10360	5580	7970	7928.81	0.14	1163	8183	8076	7963	7856	7743	8020	7800	22	2390	500	5570	10	1	4343920	340	-8.22	1.26	12	0.29	-952.00	6225.00	16100	20231102	-51.37	7500	20241030	4.40	15550	-49.65	20240513	7500	4.40	20241030	15550	-49.65	20240513	7500	4.40	20241030	1.00	N	247660	500	21 억	6179	N	N	N	N
148	20241105	140915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8060	90	2	1.13	76642330	9651	100.92	8190	8190	7810	10360	5580	7970	7941.39	0.14	728	8183	8076	7963	7856	7743	8020	7800	22	2390	500	5570	10	1	4343920	350	-8.47	1.29	12	0.22	-952.00	6225.00	16100	20231102	-49.94	7500	20241030	7.47	15550	-48.17	20240513	7500	7.47	20241030	15550	-48.17	20240513	7500	7.47	20241030	1.00	N	247660	500	21 억	6179	N	N	N	N
149	20241105	130924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7980	10	2	0.13	71178380	8968	93.78	8190	8190	7810	10360	5580	7970	7936.93	0.14	740	8183	8076	7963	7856	7743	8020	7800	22	2390	500	5570	10	1	4343920	347	-8.38	1.28	12	0.21	-952.00	6225.00	16100	20231102	-50.43	7500	20241030	6.40	15550	-48.68	20240513	7500	6.40	20241030	15550	-48.68	20240513	7500	6.40	20241030	1.00	N	247660	500	21 억	6179	N	N	N	N
150	20241105	120914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7960	-10	5	-0.13	53849440	6790	71.00	8190	8190	7810	10360	5580	7970	7930.70	0.14	206	8183	8076	7963	7856	7743	8020	7800	22	2390	500	5570	10	1	4343920	346	-8.36	1.28	12	0.16	-952.00	6225.00	16100	20231102	-50.56	7500	20241030	6.13	15550	-48.81	20240513	7500	6.13	20241030	15550	-48.81	20240513	7500	6.13	20241030	1.00	N	247660	500	21 억	6179	N	N	N	N
151	20241105	110901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7920	-50	5	-0.63	51558310	6501	67.98	8190	8190	7810	10360	5580	7970	7930.83	0.14	220	8183	8076	7963	7856	7743	8020	7800	22	2390	500	5570	10	1	4343920	344	-8.32	1.27	12	0.15	-952.00	6225.00	16100	20231102	-50.81	7500	20241030	5.60	15550	-49.07	20240513	7500	5.60	20241030	15550	-49.07	20240513	7500	5.60	20241030	1.00	N	247660	500	21 억	6179	N	N	N	N
152	20241105	100911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7940	-30	5	-0.38	37324020	4691	49.05	8190	8190	7810	10360	5580	7970	7956.52	0.14	168	8183	8076	7963	7856	7743	8020	7800	22	2390	500	5570	10	1	4343920	345	-8.34	1.28	12	0.11	-952.00	6225.00	16100	20231102	-50.68	7500	20241030	5.87	15550	-48.94	20240513	7500	5.87	20241030	15550	-48.94	20240513	7500	5.87	20241030	1.00	N	247660	500	21 억	6179	N	N	N	N
153	20241105	090907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8010	40	2	0.50	11996930	1496	15.64	8190	8190	8000	10360	5580	7970	8019.34	0.14	591	8183	8076	7963	7856	7743	8020	7800	22	2390	500	5570	10	1	4343920	348	-8.41	1.29	12	0.03	-952.00	6225.00	16100	20231102	-50.25	7500	20241030	6.80	15550	-48.49	20240513	7500	6.80	20241030	15550	-48.49	20240513	7500	6.80	20241030	1.00	N	247660	500	21 억	6179	N	N	N	N
154	20241104	160902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7970	-20	5	-0.25	76154630	9563	61.88	8040	8070	7850	10380	5600	7990	7963.06	0.17	-1035	8443	8216	8063	7836	7683	8140	7760	22	2390	500	5590	10	1	4343920	346	-8.37	1.28	12	0.22	-952.00	6225.00	16100	20231102	-50.50	7500	20241030	6.27	15550	-48.75	20240513	7500	6.27	20241030	15550	-48.75	20240513	7500	6.27	20241030	0.99	N	247660	500	21 억	7214	N	N	N	N
155	20241104	150920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7950	-40	5	-0.50	74508920	9356	60.54	8040	8070	7850	10380	5600	7990	7963.35	0.17	-976	8443	8216	8063	7836	7683	8140	7760	22	2390	500	5590	10	1	4343920	345	-8.35	1.28	12	0.22	-952.00	6225.00	16100	20231102	-50.62	7500	20241030	6.00	15550	-48.87	20240513	7500	6.00	20241030	15550	-48.87	20240513	7500	6.00	20241030	0.99	N	247660	500	21 억	7214	N	N	N	N
156	20241104	140904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7980	-10	5	-0.13	65989880	8282	53.59	8040	8070	7850	10380	5600	7990	7967.48	0.17	-861	8443	8216	8063	7836	7683	8140	7760	22	2390	500	5590	10	1	4343920	347	-8.38	1.28	12	0.19	-952.00	6225.00	16100	20231102	-50.43	7500	20241030	6.40	15550	-48.68	20240513	7500	6.40	20241030	15550	-48.68	20240513	7500	6.40	20241030	0.99	N	247660	500	21 억	7214	N	N	N	N
157	20241104	130839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7950	-40	5	-0.50	62659850	7865	50.90	8040	8070	7850	10380	5600	7990	7966.50	0.17	-795	8443	8216	8063	7836	7683	8140	7760	22	2390	500	5590	10	1	4343920	345	-8.35	1.28	12	0.18	-952.00	6225.00	16100	20231102	-50.62	7500	20241030	6.00	15550	-48.87	20240513	7500	6.00	20241030	15550	-48.87	20240513	7500	6.00	20241030	0.99	N	247660	500	21 억	7214	N	N	N	N
158	20241104	120851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8000	10	2	0.13	37480970	4702	30.43	8040	8070	7850	10380	5600	7990	7970.70	0.17	-656	8443	8216	8063	7836	7683	8140	7760	22	2390	500	5590	10	1	4343920	348	-8.40	1.29	12	0.11	-952.00	6225.00	16100	20231102	-50.31	7500	20241030	6.67	15550	-48.55	20240513	7500	6.67	20241030	15550	-48.55	20240513	7500	6.67	20241030	0.99	N	247660	500	21 억	7214	N	N	N	N
159	20241104	110844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8000	10	2	0.13	36322510	4557	29.49	8040	8070	7850	10380	5600	7990	7970.08	0.17	-656	8443	8216	8063	7836	7683	8140	7760	22	2390	500	5590	10	1	4343920	348	-8.40	1.29	12	0.10	-952.00	6225.00	16100	20231102	-50.31	7500	20241030	6.67	15550	-48.55	20240513	7500	6.67	20241030	15550	-48.55	20240513	7500	6.67	20241030	0.99	N	247660	500	21 억	7214	N	N	N	N
160	20241104	100834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7940	-50	5	-0.63	21757970	2737	17.71	8040	8070	7850	10380	5600	7990	7947.34	0.17	-440	8443	8216	8063	7836	7683	8140	7760	22	2390	500	5590	10	1	4343920	345	-8.34	1.28	12	0.06	-952.00	6225.00	16100	20231102	-50.68	7500	20241030	5.87	15550	-48.94	20240513	7500	5.87	20241030	15550	-48.94	20240513	7500	5.87	20241030	0.99	N	247660	500	21 억	7214	N	N	N	N
161	20241104	090846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8060	70	2	0.88	4251720	529	3.42	8040	8070	8040	10380	5600	7990	8054.79	0.17	-226	8443	8216	8063	7836	7683	8140	7760	22	2390	500	5590	10	1	4343920	350	-8.47	1.29	12	0.01	-952.00	6225.00	16100	20231102	-49.94	7500	20241030	7.47	15550	-48.17	20240513	7500	7.47	20241030	15550	-48.17	20240513	7500	7.47	20241030	0.99	N	247660	500	21 억	7214	N	N	N	N
162	20241101	160817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7990	-20	5	-0.25	122277410	15095	51.21	8290	8290	7910	10410	5610	8010	8100.62	0.19	-909	8836	8422	7986	7572	7136	8630	7780	22	2400	500	5600	10	1	4343920	347	-8.39	1.28	12	0.35	-952.00	6225.00	16100	20231102	-50.37	7500	20241030	6.53	15550	-48.62	20240513	7500	6.53	20241030	16100	-50.37	20231102	7500	6.53	20241030	0.98	N	247660	500	21 억	8091	N	N	N	N
163	20241101	150835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7980	-30	5	-0.37	117522770	14498	49.18	8290	8290	7950	10410	5610	8010	8106.14	0.19	-793	8836	8422	7986	7572	7136	8630	7780	22	2400	500	5600	10	1	4343920	347	-8.38	1.28	12	0.33	-952.00	6225.00	16100	20231102	-50.43	7500	20241030	6.40	15550	-48.68	20240513	7500	6.40	20241030	16100	-50.43	20231102	7500	6.40	20241030	0.98	N	247660	500	21 억	8091	N	N	N	N
164	20241101	140805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8100	90	2	1.12	77403080	9493	32.20	8290	8290	8010	10410	5610	8010	8153.70	0.19	204	8836	8422	7986	7572	7136	8630	7780	22	2400	500	5600	10	1	4343920	352	-8.51	1.30	12	0.22	-952.00	6225.00	16100	20231102	-49.69	7500	20241030	8.00	15550	-47.91	20240513	7500	8.00	20241030	16100	-49.69	20231102	7500	8.00	20241030	0.98	N	247660	500	21 억	8091	N	N	N	N
165	20241101	130955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8100	90	2	1.12	75805300	9295	31.53	8290	8290	8010	10410	5610	8010	8155.49	0.19	188	8836	8422	7986	7572	7136	8630	7780	22	2400	500	5600	10	1	4343920	352	-8.51	1.30	12	0.21	-952.00	6225.00	16100	20231102	-49.69	7500	20241030	8.00	15550	-47.91	20240513	7500	8.00	20241030	16100	-49.69	20231102	7500	8.00	20241030	0.98	N	247660	500	21 억	8091	N	N	N	N
166	20241101	120955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8150	140	2	1.75	68275700	8366	28.38	8290	8290	8010	10410	5610	8010	8161.09	0.19	120	8836	8422	7986	7572	7136	8630	7780	22	2400	500	5600	10	1	4343920	354	-8.56	1.31	12	0.19	-952.00	6225.00	16100	20231102	-49.38	7500	20241030	8.67	15550	-47.59	20240513	7500	8.67	20241030	16100	-49.38	20231102	7500	8.67	20241030	0.98	N	247660	500	21 억	8091	N	N	N	N
167	20241101	110951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8240	230	2	2.87	60625220	7427	25.20	8290	8290	8010	10410	5610	8010	8162.81	0.19	112	8836	8422	7986	7572	7136	8630	7780	22	2400	500	5600	10	1	4343920	358	-8.66	1.32	12	0.17	-952.00	6225.00	16100	20231102	-48.82	7500	20241030	9.87	15550	-47.01	20240513	7500	9.87	20241030	16100	-48.82	20231102	7500	9.87	20241030	0.98	N	247660	500	21 억	8091	N	N	N	N
168	20241101	100952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8200	190	2	2.37	32087770	3942	13.37	8290	8290	8010	10410	5610	8010	8139.97	0.19	330	8836	8422	7986	7572	7136	8630	7780	22	2400	500	5600	10	1	4343920	356	-8.61	1.32	12	0.09	-952.00	6225.00	16100	20231102	-49.07	7500	20241030	9.33	15550	-47.27	20240513	7500	9.33	20241030	16100	-49.07	20231102	7500	9.33	20241030	0.98	N	247660	500	21 억	8091	N	N	N	N
169	20241101	090950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8070	60	2	0.75	6620220	804	2.73	8290	8290	8050	10410	5610	8010	8234.10	0.19	-57	8836	8422	7986	7572	7136	8630	7780	22	2400	500	5600	10	1	4343920	351	-8.48	1.30	12	0.02	-952.00	6225.00	16100	20231102	-49.88	7500	20241030	7.60	15550	-48.10	20240513	7500	7.60	20241030	16100	-49.88	20231102	7500	7.60	20241030	0.98	N	247660	500	21 억	8091	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History