KissMeData/033200/price/prices-20241101.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

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

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

70 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3045	-5	5	-0.16	9535195	3146	54.04	3010	3060	3010	3965	2135	3050	3030.89	50.89	-7	3096	3072	3026	3002	2956	3085	3015	77	915	500	1890	5	1	14331185	436	761.25	0.45	03	0.02	4.00	6706.00	5690	20240510	-46.49	2955	20241114	3.05	5690	-46.49	20240510	2955	3.05	20241114	5690	-46.49	20240510	2955	3.05	20241114	N	033200	500	76 억	7293476	N	N	N	N
3	20241129	150441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3030	-20	5	-0.66	9422570	3109	53.40	3010	3060	3010	3965	2135	3050	3030.74	50.89	28	3096	3072	3026	3002	2956	3085	3015	77	915	500	1890	5	1	14331185	434	757.50	0.45	03	0.02	4.00	6706.00	5690	20240510	-46.75	2955	20241114	2.54	5690	-46.75	20240510	2955	2.54	20241114	5690	-46.75	20240510	2955	2.54	20241114	N	033200	500	76 억	7293476	N	N	N	N
4	20241129	140440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3050	0	3	0.00	9282705	3063	52.61	3010	3060	3010	3965	2135	3050	3030.59	50.89	0	3096	3072	3026	3002	2956	3085	3015	77	915	500	1890	5	1	14331185	437	762.50	0.45	03	0.02	4.00	6706.00	5690	20240510	-46.40	2955	20241114	3.21	5690	-46.40	20240510	2955	3.21	20241114	5690	-46.40	20240510	2955	3.21	20241114	N	033200	500	76 억	7293476	N	N	N	N
5	20241129	130440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3045	-5	5	-0.16	9258320	3055	52.47	3010	3060	3010	3965	2135	3050	3030.55	50.89	2	3096	3072	3026	3002	2956	3085	3015	77	915	500	1890	5	1	14331185	436	761.25	0.45	03	0.02	4.00	6706.00	5690	20240510	-46.49	2955	20241114	3.05	5690	-46.49	20240510	2955	3.05	20241114	5690	-46.49	20240510	2955	3.05	20241114	N	033200	500	76 억	7293476	N	N	N	N
6	20241129	120442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3050	0	3	0.00	8681975	2864	49.19	3010	3060	3010	3965	2135	3050	3031.42	50.89	4	3096	3072	3026	3002	2956	3085	3015	77	915	500	1890	5	1	14331185	437	762.50	0.45	03	0.02	4.00	6706.00	5690	20240510	-46.40	2955	20241114	3.21	5690	-46.40	20240510	2955	3.21	20241114	5690	-46.40	20240510	2955	3.21	20241114	N	033200	500	76 억	7293476	N	N	N	N
7	20241129	110441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3050	0	3	0.00	8560095	2824	48.51	3010	3060	3010	3965	2135	3050	3031.20	50.89	4	3096	3072	3026	3002	2956	3085	3015	77	915	500	1890	5	1	14331185	437	762.50	0.45	03	0.02	4.00	6706.00	5690	20240510	-46.40	2955	20241114	3.21	5690	-46.40	20240510	2955	3.21	20241114	5690	-46.40	20240510	2955	3.21	20241114	N	033200	500	76 억	7293476	N	N	N	N
8	20241129	100440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3035	-15	5	-0.49	6641035	2192	37.65	3010	3035	3010	3965	2135	3050	3029.67	50.89	4	3096	3072	3026	3002	2956	3085	3015	77	915	500	1890	5	1	14331185	435	758.75	0.45	03	0.02	4.00	6706.00	5690	20240510	-46.66	2955	20241114	2.71	5690	-46.66	20240510	2955	2.71	20241114	5690	-46.66	20240510	2955	2.71	20241114	N	033200	500	76 억	7293476	N	N	N	N
9	20241129	090440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3010	-40	5	-1.31	57190	19	0.33	3010	3010	3010	3965	2135	3050	3010.00	50.89	4	3096	3072	3026	3002	2956	3085	3015	77	915	500	1890	5	1	14331185	431	752.50	0.45	03	0.00	4.00	6706.00	5690	20240510	-47.10	2955	20241114	1.86	5690	-47.10	20240510	2955	1.86	20241114	5690	-47.10	20240510	2955	1.86	20241114	N	033200	500	76 억	7293476	N	N	N	N
10	20241128	160436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3050	0	3	0.00	17449250	5822	155.75	3025	3050	2980	3965	2135	3050	2997.12	50.89	-1	3106	3077	3041	3012	2976	3060	2995	77	915	500	1890	5	1	14331185	437	762.50	0.45	03	0.04	4.00	6706.00	5690	20240510	-46.40	2955	20241114	3.21	5690	-46.40	20240510	2955	3.21	20241114	5690	-46.40	20240510	2955	3.21	20241114	N	033200	500	76 억	7293477	N	N	N	N
11	20241128	150443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3050	0	3	0.00	17296750	5772	154.41	3025	3050	2980	3965	2135	3050	2996.66	50.89	-1	3106	3077	3041	3012	2976	3060	2995	77	915	500	1890	5	1	14331185	437	762.50	0.45	03	0.04	4.00	6706.00	5690	20240510	-46.40	2955	20241114	3.21	5690	-46.40	20240510	2955	3.21	20241114	5690	-46.40	20240510	2955	3.21	20241114	N	033200	500	76 억	7293477	N	N	N	N
12	20241128	140445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3035	-15	5	-0.49	16679305	5569	148.98	3025	3035	2980	3965	2135	3050	2995.03	50.89	-1	3106	3077	3041	3012	2976	3060	2995	77	915	500	1890	5	1	14331185	435	758.75	0.45	03	0.04	4.00	6706.00	5690	20240510	-46.66	2955	20241114	2.71	5690	-46.66	20240510	2955	2.71	20241114	5690	-46.66	20240510	2955	2.71	20241114	N	033200	500	76 억	7293477	N	N	N	N
13	20241128	130441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3020	-30	5	-0.98	16676270	5568	148.96	3025	3035	2980	3965	2135	3050	2995.02	50.89	-1	3106	3077	3041	3012	2976	3060	2995	77	915	500	1890	5	1	14331185	433	755.00	0.45	03	0.04	4.00	6706.00	5690	20240510	-46.92	2955	20241114	2.20	5690	-46.92	20240510	2955	2.20	20241114	5690	-46.92	20240510	2955	2.20	20241114	N	033200	500	76 억	7293477	N	N	N	N
14	20241128	120445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3035	-15	5	-0.49	15770270	5268	140.93	3025	3035	2980	3965	2135	3050	2993.60	50.89	-1	3106	3077	3041	3012	2976	3060	2995	77	915	500	1890	5	1	14331185	435	758.75	0.45	03	0.04	4.00	6706.00	5690	20240510	-46.66	2955	20241114	2.71	5690	-46.66	20240510	2955	2.71	20241114	5690	-46.66	20240510	2955	2.71	20241114	N	033200	500	76 억	7293477	N	N	N	N
15	20241128	110447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3015	-35	5	-1.15	13308950	4453	119.13	3025	3025	2980	3965	2135	3050	2988.76	50.89	0	3106	3077	3041	3012	2976	3060	2995	77	915	500	1890	5	1	14331185	432	753.75	0.45	03	0.03	4.00	6706.00	5690	20240510	-47.01	2955	20241114	2.03	5690	-47.01	20240510	2955	2.03	20241114	5690	-47.01	20240510	2955	2.03	20241114	N	033200	500	76 억	7293477	N	N	N	N
16	20241128	100444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3020	-30	5	-0.98	13224415	4425	118.38	3025	3025	2980	3965	2135	3050	2988.57	50.89	0	3106	3077	3041	3012	2976	3060	2995	77	915	500	1890	5	1	14331185	433	755.00	0.45	03	0.03	4.00	6706.00	5690	20240510	-46.92	2955	20241114	2.20	5690	-46.92	20240510	2955	2.20	20241114	5690	-46.92	20240510	2955	2.20	20241114	N	033200	500	76 억	7293477	N	N	N	N
17	20241128	090442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3025	-25	5	-0.82	15125	5	0.13	3025	3025	3025	3965	2135	3050	3025.00	50.89	0	3106	3077	3041	3012	2976	3060	2995	77	915	500	1890	5	1	14331185	434	756.25	0.45	03	0.00	4.00	6706.00	5690	20240510	-46.84	2955	20241114	2.37	5690	-46.84	20240510	2955	2.37	20241114	5690	-46.84	20240510	2955	2.37	20241114	N	033200	500	76 억	7293477	N	N	N	N
18	20241127	160432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3050	20	2	0.66	11240500	3727	160.79	3055	3070	3005	3935	2125	3030	3015.96	50.89	-29	3260	3145	3080	2965	2900	3112	2932	77	905	500	1870	5	1	14331185	437	762.50	0.45	03	0.03	4.00	6706.00	5690	20240510	-46.40	2955	20241114	3.21	5690	-46.40	20240510	2955	3.21	20241114	5690	-46.40	20240510	2955	3.21	20241114	N	033200	500	76 억	7293506	N	N	N	N
19	20241127	150439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3025	-5	5	-0.17	9215960	3055	131.79	3055	3070	3005	3935	2125	3030	3016.68	50.89	20	3260	3145	3080	2965	2900	3112	2932	77	905	500	1870	5	1	14331185	434	756.25	0.45	03	0.02	4.00	6706.00	5690	20240510	-46.84	2955	20241114	2.37	5690	-46.84	20240510	2955	2.37	20241114	5690	-46.84	20240510	2955	2.37	20241114	N	033200	500	76 억	7293506	N	N	N	N
20	20241127	140439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3040	10	2	0.33	3834385	1271	54.83	3055	3070	3005	3935	2125	3030	3016.83	50.89	734	3260	3145	3080	2965	2900	3112	2932	77	905	500	1870	5	1	14331185	436	760.00	0.45	03	0.01	4.00	6706.00	5690	20240510	-46.57	2955	20241114	2.88	5690	-46.57	20240510	2955	2.88	20241114	5690	-46.57	20240510	2955	2.88	20241114	N	033200	500	76 억	7293506	N	N	N	N
21	20241127	130435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3045	15	2	0.50	3737105	1239	53.45	3055	3070	3005	3935	2125	3030	3016.23	50.89	766	3260	3145	3080	2965	2900	3112	2932	77	905	500	1870	5	1	14331185	436	761.25	0.45	03	0.01	4.00	6706.00	5690	20240510	-46.49	2955	20241114	3.05	5690	-46.49	20240510	2955	3.05	20241114	5690	-46.49	20240510	2955	3.05	20241114	N	033200	500	76 억	7293506	N	N	N	N
22	20241127	120439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3030	0	3	0.00	3536365	1173	50.60	3055	3070	3005	3935	2125	3030	3014.80	50.89	816	3260	3145	3080	2965	2900	3112	2932	77	905	500	1870	5	1	14331185	434	757.50	0.45	03	0.01	4.00	6706.00	5690	20240510	-46.75	2955	20241114	2.54	5690	-46.75	20240510	2955	2.54	20241114	5690	-46.75	20240510	2955	2.54	20241114	N	033200	500	76 억	7293506	N	N	N	N
23	20241127	110439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3035	5	2	0.17	3059420	1015	43.79	3055	3070	3005	3935	2125	3030	3014.21	50.89	817	3260	3145	3080	2965	2900	3112	2932	77	905	500	1870	5	1	14331185	435	758.75	0.45	03	0.01	4.00	6706.00	5690	20240510	-46.66	2955	20241114	2.71	5690	-46.66	20240510	2955	2.71	20241114	5690	-46.66	20240510	2955	2.71	20241114	N	033200	500	76 억	7293506	N	N	N	N
24	20241127	100439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3065	35	2	1.16	251020	82	3.54	3055	3070	3050	3935	2125	3030	3061.22	50.89	-24	3260	3145	3080	2965	2900	3112	2932	77	905	500	1870	5	1	14331185	439	766.25	0.46	03	0.00	4.00	6706.00	5690	20240510	-46.13	2955	20241114	3.72	5690	-46.13	20240510	2955	3.72	20241114	5690	-46.13	20240510	2955	3.72	20241114	N	033200	500	76 억	7293506	N	N	N	N
25	20241127	090437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3030	0	3	0.00	0	0	0.00	0	0	0	3935	2125	3030	0.00	50.89	0	3260	3145	3080	2965	2900	3112	2932	77	905	500	1870	5	1	14331185	434	757.50	0.45	03	0.00	4.00	6706.00	5690	20240510	-46.75	2955	20241114	2.54	5690	-46.75	20240510	2955	2.54	20241114	5690	-46.75	20240510	2955	2.54	20241114	N	033200	500	76 억	7293506	N	N	N	N
26	20241126	160436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3030	-25	5	-0.82	7050845	2318	35.55	3195	3195	3015	3970	2140	3055	3042.32	50.89	-215	3371	3212	3126	2967	2881	3170	2925	77	915	500	1890	5	1	14331185	434	757.50	0.45	03	0.02	4.00	6706.00	5690	20240510	-46.75	2955	20241114	2.54	5690	-46.75	20240510	2955	2.54	20241114	5690	-46.75	20240510	2955	2.54	20241114	N	033200	500	76 억	7293721	N	N	N	N
27	20241126	150436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3055	0	3	0.00	5041770	1658	25.43	3195	3195	3015	3970	2140	3055	3040.87	50.89	-100	3371	3212	3126	2967	2881	3170	2925	77	915	500	1890	5	1	14331185	438	763.75	0.46	03	0.01	4.00	6706.00	5690	20240510	-46.31	2955	20241114	3.38	5690	-46.31	20240510	2955	3.38	20241114	5690	-46.31	20240510	2955	3.38	20241114	N	033200	500	76 억	7293721	N	N	N	N
28	20241126	140436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3060	5	2	0.16	2124745	694	10.64	3195	3195	3040	3970	2140	3055	3061.59	50.89	-97	3371	3212	3126	2967	2881	3170	2925	77	915	500	1890	5	1	14331185	439	765.00	0.46	03	0.00	4.00	6706.00	5690	20240510	-46.22	2955	20241114	3.55	5690	-46.22	20240510	2955	3.55	20241114	5690	-46.22	20240510	2955	3.55	20241114	N	033200	500	76 억	7293721	N	N	N	N
29	20241126	130434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3055	0	3	0.00	1531120	500	7.67	3195	3195	3040	3970	2140	3055	3062.24	50.89	-10	3371	3212	3126	2967	2881	3170	2925	77	915	500	1890	5	1	14331185	438	763.75	0.46	03	0.00	4.00	6706.00	5690	20240510	-46.31	2955	20241114	3.38	5690	-46.31	20240510	2955	3.38	20241114	5690	-46.31	20240510	2955	3.38	20241114	N	033200	500	76 억	7293721	N	N	N	N
30	20241126	120438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3065	10	2	0.33	1509740	493	7.56	3195	3195	3040	3970	2140	3055	3062.35	50.89	-8	3371	3212	3126	2967	2881	3170	2925	77	915	500	1890	5	1	14331185	439	766.25	0.46	03	0.00	4.00	6706.00	5690	20240510	-46.13	2955	20241114	3.72	5690	-46.13	20240510	2955	3.72	20241114	5690	-46.13	20240510	2955	3.72	20241114	N	033200	500	76 억	7293721	N	N	N	N
31	20241126	110442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3075	20	2	0.65	1463785	478	7.33	3195	3195	3050	3970	2140	3055	3062.31	50.89	-2	3371	3212	3126	2967	2881	3170	2925	77	915	500	1890	5	1	14331185	441	768.75	0.46	03	0.00	4.00	6706.00	5690	20240510	-45.96	2955	20241114	4.06	5690	-45.96	20240510	2955	4.06	20241114	5690	-45.96	20240510	2955	4.06	20241114	N	033200	500	76 억	7293721	N	N	N	N
32	20241126	100440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3090	35	2	1.15	1140925	373	5.72	3195	3195	3050	3970	2140	3055	3058.78	50.89	-1	3371	3212	3126	2967	2881	3170	2925	77	915	500	1890	5	1	14331185	443	772.50	0.46	03	0.00	4.00	6706.00	5690	20240510	-45.69	2955	20241114	4.57	5690	-45.69	20240510	2955	4.57	20241114	5690	-45.69	20240510	2955	4.57	20241114	N	033200	500	76 억	7293721	N	N	N	N
33	20241126	090436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3060	5	2	0.16	53895	17	0.26	3195	3195	3055	3970	2140	3055	3170.29	50.89	-14	3371	3212	3126	2967	2881	3170	2925	77	915	500	1890	5	1	14331185	439	765.00	0.46	03	0.00	4.00	6706.00	5690	20240510	-46.22	2955	20241114	3.55	5690	-46.22	20240510	2955	3.55	20241114	5690	-46.22	20240510	2955	3.55	20241114	N	033200	500	76 억	7293721	N	N	N	N
34	20241125	160428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3055	-10	5	-0.33	20544165	6505	745.13	3275	3285	3040	3980	2150	3065	3160.55	50.89	235	3118	3091	3048	3021	2978	3105	3035	77	915	500	1900	5	1	14331185	438	763.75	0.46	03	0.05	4.00	6706.00	5690	20240510	-46.31	2955	20241114	3.38	5690	-46.31	20240510	2955	3.38	20241114	5690	-46.31	20240510	2955	3.38	20241114	N	033200	500	76 억	7293486	N	N	N	N
35	20241125	150434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3065	0	3	0.00	18229135	5749	658.53	3275	3285	3040	3980	2150	3065	3170.84	50.89	777	3118	3091	3048	3021	2978	3105	3035	77	915	500	1900	5	1	14331185	439	766.25	0.46	03	0.04	4.00	6706.00	5690	20240510	-46.13	2955	20241114	3.72	5690	-46.13	20240510	2955	3.72	20241114	5690	-46.13	20240510	2955	3.72	20241114	N	033200	500	76 억	7293486	N	N	N	N
36	20241125	140435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3065	0	3	0.00	17857100	5627	644.56	3275	3285	3040	3980	2150	3065	3173.47	50.89	779	3118	3091	3048	3021	2978	3105	3035	77	915	500	1900	5	1	14331185	439	766.25	0.46	03	0.04	4.00	6706.00	5690	20240510	-46.13	2955	20241114	3.72	5690	-46.13	20240510	2955	3.72	20241114	5690	-46.13	20240510	2955	3.72	20241114	N	033200	500	76 억	7293486	N	N	N	N
37	20241125	130431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3095	30	2	0.98	17835605	5620	643.76	3275	3285	3040	3980	2150	3065	3173.60	50.89	783	3118	3091	3048	3021	2978	3105	3035	77	915	500	1900	5	1	14331185	444	773.75	0.46	03	0.04	4.00	6706.00	5690	20240510	-45.61	2955	20241114	4.74	5690	-45.61	20240510	2955	4.74	20241114	5690	-45.61	20240510	2955	4.74	20241114	N	033200	500	76 억	7293486	N	N	N	N
38	20241125	120436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3055	-10	5	-0.33	17807760	5611	642.73	3275	3285	3040	3980	2150	3065	3173.72	50.89	785	3118	3091	3048	3021	2978	3105	3035	77	915	500	1900	5	1	14331185	438	763.75	0.46	03	0.04	4.00	6706.00	5690	20240510	-46.31	2955	20241114	3.38	5690	-46.31	20240510	2955	3.38	20241114	5690	-46.31	20240510	2955	3.38	20241114	N	033200	500	76 억	7293486	N	N	N	N
39	20241125	110433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3095	30	2	0.98	17700550	5576	638.72	3275	3285	3040	3980	2150	3065	3174.42	50.89	782	3118	3091	3048	3021	2978	3105	3035	77	915	500	1900	5	1	14331185	444	773.75	0.46	03	0.04	4.00	6706.00	5690	20240510	-45.61	2955	20241114	4.74	5690	-45.61	20240510	2955	4.74	20241114	5690	-45.61	20240510	2955	4.74	20241114	N	033200	500	76 억	7293486	N	N	N	N
40	20241125	100428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3100	35	2	1.14	16505565	5186	594.04	3275	3285	3100	3980	2150	3065	3182.72	50.89	737	3118	3091	3048	3021	2978	3105	3035	77	915	500	1900	5	1	14331185	444	775.00	0.46	03	0.04	4.00	6706.00	5690	20240510	-45.52	2955	20241114	4.91	5690	-45.52	20240510	2955	4.91	20241114	5690	-45.52	20240510	2955	4.91	20241114	N	033200	500	76 억	7293486	N	N	N	N
41	20241125	090429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3105	40	2	1.31	10738695	3330	381.44	3275	3285	3100	3980	2150	3065	3224.83	50.89	-13	3118	3091	3048	3021	2978	3105	3035	77	915	500	1900	5	1	14331185	445	776.25	0.46	03	0.02	4.00	6706.00	5690	20240510	-45.43	2955	20241114	5.08	5690	-45.43	20240510	2955	5.08	20241114	5690	-45.43	20240510	2955	5.08	20241114	N	033200	500	76 억	7293486	N	N	N	N
42	20241122	160410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3065	60	2	2.00	2651740	873	6.33	3005	3075	3005	3905	2105	3005	3037.50	50.89	-192	3151	3077	3041	2967	2931	3060	2950	77	900	500	1860	5	1	14331185	439	766.25	0.46	03	0.01	4.00	6706.00	5690	20240510	-46.13	2955	20241114	3.72	5690	-46.13	20240510	2955	3.72	20241114	5690	-46.13	20240510	2955	3.72	20241114	N	033200	500	76 억	7293678	N	N	N	N
43	20241122	150410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3070	65	2	2.16	2026480	669	4.85	3005	3075	3005	3905	2105	3005	3029.12	50.89	-23	3151	3077	3041	2967	2931	3060	2950	77	900	500	1860	5	1	14331185	440	767.50	0.46	03	0.00	4.00	6706.00	5690	20240510	-46.05	2955	20241114	3.89	5690	-46.05	20240510	2955	3.89	20241114	5690	-46.05	20240510	2955	3.89	20241114	N	033200	500	76 억	7293678	N	N	N	N
44	20241122	140414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3075	70	2	2.33	1983600	655	4.75	3005	3075	3005	3905	2105	3005	3028.40	50.89	-22	3151	3077	3041	2967	2931	3060	2950	77	900	500	1860	5	1	14331185	441	768.75	0.46	03	0.00	4.00	6706.00	5690	20240510	-45.96	2955	20241114	4.06	5690	-45.96	20240510	2955	4.06	20241114	5690	-45.96	20240510	2955	4.06	20241114	N	033200	500	76 억	7293678	N	N	N	N
45	20241122	130414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3075	70	2	2.33	1983600	655	4.75	3005	3075	3005	3905	2105	3005	3028.40	50.89	-22	3151	3077	3041	2967	2931	3060	2950	77	900	500	1860	5	1	14331185	441	768.75	0.46	03	0.00	4.00	6706.00	5690	20240510	-45.96	2955	20241114	4.06	5690	-45.96	20240510	2955	4.06	20241114	5690	-45.96	20240510	2955	4.06	20241114	N	033200	500	76 억	7293678	N	N	N	N
46	20241122	120414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3050	45	2	1.50	1910340	631	4.58	3005	3075	3005	3905	2105	3005	3027.48	50.89	-22	3151	3077	3041	2967	2931	3060	2950	77	900	500	1860	5	1	14331185	437	762.50	0.45	03	0.00	4.00	6706.00	5690	20240510	-46.40	2955	20241114	3.21	5690	-46.40	20240510	2955	3.21	20241114	5690	-46.40	20240510	2955	3.21	20241114	N	033200	500	76 억	7293678	N	N	N	N
47	20241122	110411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3050	45	2	1.50	1729885	572	4.15	3005	3050	3005	3905	2105	3005	3024.27	50.89	-22	3151	3077	3041	2967	2931	3060	2950	77	900	500	1860	5	1	14331185	437	762.50	0.45	03	0.00	4.00	6706.00	5690	20240510	-46.40	2955	20241114	3.21	5690	-46.40	20240510	2955	3.21	20241114	5690	-46.40	20240510	2955	3.21	20241114	N	033200	500	76 억	7293678	N	N	N	N
48	20241122	100418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3030	25	2	0.83	1580675	523	3.80	3005	3045	3005	3905	2105	3005	3022.32	50.89	-22	3151	3077	3041	2967	2931	3060	2950	77	900	500	1860	5	1	14331185	434	757.50	0.45	03	0.00	4.00	6706.00	5690	20240510	-46.75	2955	20241114	2.54	5690	-46.75	20240510	2955	2.54	20241114	5690	-46.75	20240510	2955	2.54	20241114	N	033200	500	76 억	7293678	N	N	N	N
49	20241122	090413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3045	40	2	1.33	282510	94	0.68	3005	3045	3005	3905	2105	3005	3005.43	50.89	0	3151	3077	3041	2967	2931	3060	2950	77	900	500	1860	5	1	14331185	436	761.25	0.45	03	0.00	4.00	6706.00	5690	20240510	-46.49	2955	20241114	3.05	5690	-46.49	20240510	2955	3.05	20241114	5690	-46.49	20240510	2955	3.05	20241114	N	033200	500	76 억	7293678	N	N	N	N
50	20241121	160411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3005	-110	5	-3.53	41917635	13756	3527.18	3115	3115	3005	4045	2185	3115	3047.82	50.89	179	3205	3160	3100	3055	2995	3182	3077	77	930	500	1930	5	1	14331185	431	751.25	0.45	03	0.10	4.00	6706.00	5690	20240510	-47.19	2955	20241114	1.69	5690	-47.19	20240510	2955	1.69	20241114	5690	-47.19	20240510	2955	1.69	20241114	N	033200	500	76 억	7293500	N	N	N	N
51	20241121	150419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3085	-30	5	-0.96	25354510	8266	2119.49	3115	3115	3040	4045	2185	3115	3067.33	50.89	2428	3205	3160	3100	3055	2995	3182	3077	77	930	500	1930	5	1	14331185	442	771.25	0.46	03	0.06	4.00	6706.00	5690	20240510	-45.78	2955	20241114	4.40	5690	-45.78	20240510	2955	4.40	20241114	5690	-45.78	20240510	2955	4.40	20241114	N	033200	500	76 억	7293500	N	N	N	N
52	20241121	140418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3105	-10	5	-0.32	18866325	6133	1572.56	3115	3115	3075	4045	2185	3115	3076.20	50.89	454	3205	3160	3100	3055	2995	3182	3077	77	930	500	1930	5	1	14331185	445	776.25	0.46	03	0.04	4.00	6706.00	5690	20240510	-45.43	2955	20241114	5.08	5690	-45.43	20240510	2955	5.08	20241114	5690	-45.43	20240510	2955	5.08	20241114	N	033200	500	76 억	7293500	N	N	N	N
53	20241121	130415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3105	-10	5	-0.32	18850800	6128	1571.28	3115	3115	3075	4045	2185	3115	3076.17	50.89	454	3205	3160	3100	3055	2995	3182	3077	77	930	500	1930	5	1	14331185	445	776.25	0.46	03	0.04	4.00	6706.00	5690	20240510	-45.43	2955	20241114	5.08	5690	-45.43	20240510	2955	5.08	20241114	5690	-45.43	20240510	2955	5.08	20241114	N	033200	500	76 억	7293500	N	N	N	N
54	20241121	120415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3110	-5	5	-0.16	18819750	6118	1568.72	3115	3115	3075	4045	2185	3115	3076.13	50.89	455	3205	3160	3100	3055	2995	3182	3077	77	930	500	1930	5	1	14331185	446	777.50	0.46	03	0.04	4.00	6706.00	5690	20240510	-45.34	2955	20241114	5.25	5690	-45.34	20240510	2955	5.25	20241114	5690	-45.34	20240510	2955	5.25	20241114	N	033200	500	76 억	7293500	N	N	N	N
55	20241121	110414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3115	0	3	0.00	361140	116	29.74	3115	3115	3075	4045	2185	3115	3113.28	50.89	0	3205	3160	3100	3055	2995	3182	3077	77	930	500	1930	5	1	14331185	446	778.75	0.46	03	0.00	4.00	6706.00	5690	20240510	-45.25	2955	20241114	5.41	5690	-45.25	20240510	2955	5.41	20241114	5690	-45.25	20240510	2955	5.41	20241114	N	033200	500	76 억	7293500	N	N	N	N
56	20241121	100418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3115	0	3	0.00	37180	12	3.08	3115	3115	3075	4045	2185	3115	3098.33	50.89	0	3205	3160	3100	3055	2995	3182	3077	77	930	500	1930	5	1	14331185	446	778.75	0.46	03	0.00	4.00	6706.00	5690	20240510	-45.25	2955	20241114	5.41	5690	-45.25	20240510	2955	5.41	20241114	5690	-45.25	20240510	2955	5.41	20241114	N	033200	500	76 억	7293500	N	N	N	N
57	20241121	090415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3115	0	3	0.00	15575	5	1.28	3115	3115	3115	4045	2185	3115	3115.00	50.89	0	3205	3160	3100	3055	2995	3182	3077	77	930	500	1930	5	1	14331185	446	778.75	0.46	03	0.00	4.00	6706.00	5690	20240510	-45.25	2955	20241114	5.41	5690	-45.25	20240510	2955	5.41	20241114	5690	-45.25	20240510	2955	5.41	20241114	N	033200	500	76 억	7293500	N	N	N	N
58	20241120	160413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3115	45	2	1.47	1199850	390	5.54	3070	3145	3040	3990	2150	3070	3076.54	50.89	114	3436	3252	3161	2977	2886	3207	2932	77	920	500	1900	5	1	14331185	446	778.75	0.46	03	0.00	4.00	6706.00	5690	20240510	-45.25	2955	20241114	5.41	5690	-45.25	20240510	2955	5.41	20241114	5690	-45.25	20240510	2955	5.41	20241114	N	033200	500	76 억	7293386	N	N	N	N
59	20241120	150419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3115	45	2	1.47	1196735	389	5.52	3070	3145	3040	3990	2150	3070	3076.44	50.89	114	3436	3252	3161	2977	2886	3207	2932	77	920	500	1900	5	1	14331185	446	778.75	0.46	03	0.00	4.00	6706.00	5690	20240510	-45.25	2955	20241114	5.41	5690	-45.25	20240510	2955	5.41	20241114	5690	-45.25	20240510	2955	5.41	20241114	N	033200	500	76 억	7293386	N	N	N	N
60	20241120	140418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3130	60	2	1.95	1178015	383	5.44	3070	3145	3040	3990	2150	3070	3075.76	50.89	114	3436	3252	3161	2977	2886	3207	2932	77	920	500	1900	5	1	14331185	449	782.50	0.47	03	0.00	4.00	6706.00	5690	20240510	-44.99	2955	20241114	5.92	5690	-44.99	20240510	2955	5.92	20241114	5690	-44.99	20240510	2955	5.92	20241114	N	033200	500	76 억	7293386	N	N	N	N
61	20241120	130420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3140	70	2	2.28	1159230	377	5.35	3070	3145	3040	3990	2150	3070	3074.88	50.89	114	3436	3252	3161	2977	2886	3207	2932	77	920	500	1900	5	1	14331185	450	785.00	0.47	03	0.00	4.00	6706.00	5690	20240510	-44.82	2955	20241114	6.26	5690	-44.82	20240510	2955	6.26	20241114	5690	-44.82	20240510	2955	6.26	20241114	N	033200	500	76 억	7293386	N	N	N	N
62	20241120	120421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3145	75	2	2.44	1143510	372	5.28	3070	3145	3040	3990	2150	3070	3073.95	50.89	114	3436	3252	3161	2977	2886	3207	2932	77	920	500	1900	5	1	14331185	451	786.25	0.47	03	0.00	4.00	6706.00	5690	20240510	-44.73	2955	20241114	6.43	5690	-44.73	20240510	2955	6.43	20241114	5690	-44.73	20240510	2955	6.43	20241114	N	033200	500	76 억	7293386	N	N	N	N
63	20241120	110418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3100	30	2	0.98	1034800	337	4.79	3070	3145	3040	3990	2150	3070	3070.62	50.89	145	3436	3252	3161	2977	2886	3207	2932	77	920	500	1900	5	1	14331185	444	775.00	0.46	03	0.00	4.00	6706.00	5690	20240510	-45.52	2955	20241114	4.91	5690	-45.52	20240510	2955	4.91	20241114	5690	-45.52	20240510	2955	4.91	20241114	N	033200	500	76 억	7293386	N	N	N	N
64	20241120	100418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3075	5	2	0.16	920425	300	4.26	3070	3145	3040	3990	2150	3070	3068.08	50.89	158	3436	3252	3161	2977	2886	3207	2932	77	920	500	1900	5	1	14331185	441	768.75	0.46	03	0.00	4.00	6706.00	5690	20240510	-45.96	2955	20241114	4.06	5690	-45.96	20240510	2955	4.06	20241114	5690	-45.96	20240510	2955	4.06	20241114	N	033200	500	76 억	7293386	N	N	N	N
65	20241120	090418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3070	0	3	0.00	439010	143	2.03	3070	3070	3070	3990	2150	3070	3070.00	50.89	113	3436	3252	3161	2977	2886	3207	2932	77	920	500	1900	5	1	14331185	440	767.50	0.46	03	0.00	4.00	6706.00	5690	20240510	-46.05	2955	20241114	3.89	5690	-46.05	20240510	2955	3.89	20241114	5690	-46.05	20240510	2955	3.89	20241114	N	033200	500	76 억	7293386	N	N	N	N
66	20241119	160400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3070	-35	5	-1.13	22455545	7042	272.73	3280	3345	3070	4035	2175	3105	3188.80	50.89	-39	3195	3150	3075	3030	2955	3172	3052	77	930	500	1920	5	1	14331185	440	767.50	0.46	03	0.05	4.00	6706.00	5690	20240510	-46.05	2955	20241114	3.89	5690	-46.05	20240510	2955	3.89	20241114	5690	-46.05	20240510	2955	3.89	20241114	N	033200	500	76 억	7293425	N	N	N	N
67	20241119	150404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3085	-20	5	-0.64	21694140	6794	263.13	3280	3345	3075	4035	2175	3105	3193.13	50.89	64	3195	3150	3075	3030	2955	3172	3052	77	930	500	1920	5	1	14331185	442	771.25	0.46	03	0.05	4.00	6706.00	5690	20240510	-45.78	2955	20241114	4.40	5690	-45.78	20240510	2955	4.40	20241114	5690	-45.78	20240510	2955	4.40	20241114	N	033200	500	76 억	7293425	N	N	N	N
68	20241119	140402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3110	5	2	0.16	21077120	6594	255.38	3280	3345	3075	4035	2175	3105	3196.41	50.89	-47	3195	3150	3075	3030	2955	3172	3052	77	930	500	1920	5	1	14331185	446	777.50	0.46	03	0.05	4.00	6706.00	5690	20240510	-45.34	2955	20241114	5.25	5690	-45.34	20240510	2955	5.25	20241114	5690	-45.34	20240510	2955	5.25	20241114	N	033200	500	76 억	7293425	N	N	N	N
69	20241119	130403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3110	5	2	0.16	21074010	6593	255.34	3280	3345	3075	4035	2175	3105	3196.42	50.89	-47	3195	3150	3075	3030	2955	3172	3052	77	930	500	1920	5	1	14331185	446	777.50	0.46	03	0.05	4.00	6706.00	5690	20240510	-45.34	2955	20241114	5.25	5690	-45.34	20240510	2955	5.25	20241114	5690	-45.34	20240510	2955	5.25	20241114	N	033200	500	76 억	7293425	N	N	N	N
70	20241119	120401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3085	-20	5	-0.64	21027675	6578	254.76	3280	3345	3075	4035	2175	3105	3196.67	50.89	-45	3195	3150	3075	3030	2955	3172	3052	77	930	500	1920	5	1	14331185	442	771.25	0.46	03	0.05	4.00	6706.00	5690	20240510	-45.78	2955	20241114	4.40	5690	-45.78	20240510	2955	4.40	20241114	5690	-45.78	20240510	2955	4.40	20241114	N	033200	500	76 억	7293425	N	N	N	N
71	20241119	110405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3110	5	2	0.16	21009075	6572	254.53	3280	3345	3075	4035	2175	3105	3196.76	50.89	-45	3195	3150	3075	3030	2955	3172	3052	77	930	500	1920	5	1	14331185	446	777.50	0.46	03	0.05	4.00	6706.00	5690	20240510	-45.34	2955	20241114	5.25	5690	-45.34	20240510	2955	5.25	20241114	5690	-45.34	20240510	2955	5.25	20241114	N	033200	500	76 억	7293425	N	N	N	N
72	20241119	100413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3075	-30	5	-0.97	20897400	6536	253.14	3280	3345	3075	4035	2175	3105	3197.28	50.89	-16	3195	3150	3075	3030	2955	3172	3052	77	930	500	1920	5	1	14331185	441	768.75	0.46	03	0.05	4.00	6706.00	5690	20240510	-45.96	2955	20241114	4.06	5690	-45.96	20240510	2955	4.06	20241114	5690	-45.96	20240510	2955	4.06	20241114	N	033200	500	76 억	7293425	N	N	N	N
73	20241119	090412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3330	225	2	7.25	8406710	2547	98.64	3280	3345	3275	4035	2175	3105	3300.63	50.89	-5	3195	3150	3075	3030	2955	3172	3052	77	930	500	1920	5	1	14331185	477	832.50	0.50	03	0.02	4.00	6706.00	5690	20240510	-41.48	2955	20241114	12.69	5690	-41.48	20240510	2955	12.69	20241114	5690	-41.48	20240510	2955	12.69	20241114	N	033200	500	76 억	7293425	Y	N	N	N
74	20241118	160401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3105	65	2	2.14	7670135	2520	154.51	3040	3120	3000	3950	2130	3040	3043.66	50.89	-53	3113	3076	3023	2986	2933	3095	3005	77	910	500	1880	5	1	14331185	445	776.25	0.46	03	0.02	4.00	6706.00	5690	20240510	-45.43	2955	20241114	5.08	5690	-45.43	20240510	2955	5.08	20241114	5690	-45.43	20240510	2955	5.08	20241114	N	033200	500	76 억	7293455	N	N	N	N
75	20241118	150403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3090	50	2	1.64	7303830	2402	147.27	3040	3120	3000	3950	2130	3040	3040.73	50.89	-52	3113	3076	3023	2986	2933	3095	3005	77	910	500	1880	5	1	14331185	443	772.50	0.46	03	0.02	4.00	6706.00	5690	20240510	-45.69	2955	20241114	4.57	5690	-45.69	20240510	2955	4.57	20241114	5690	-45.69	20240510	2955	4.57	20241114	N	033200	500	76 억	7293455	N	N	N	N
76	20241118	140405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3090	50	2	1.64	7143150	2350	144.08	3040	3120	3000	3950	2130	3040	3039.64	50.89	-52	3113	3076	3023	2986	2933	3095	3005	77	910	500	1880	5	1	14331185	443	772.50	0.46	03	0.02	4.00	6706.00	5690	20240510	-45.69	2955	20241114	4.57	5690	-45.69	20240510	2955	4.57	20241114	5690	-45.69	20240510	2955	4.57	20241114	N	033200	500	76 억	7293455	N	N	N	N
77	20241118	130402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3080	40	2	1.32	4255515	1390	85.22	3040	3120	3030	3950	2130	3040	3061.52	50.89	-52	3113	3076	3023	2986	2933	3095	3005	77	910	500	1880	5	1	14331185	441	770.00	0.46	03	0.01	4.00	6706.00	5690	20240510	-45.87	2955	20241114	4.23	5690	-45.87	20240510	2955	4.23	20241114	5690	-45.87	20240510	2955	4.23	20241114	N	033200	500	76 억	7293455	N	N	N	N
78	20241118	120405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3080	40	2	1.32	3888860	1271	77.93	3040	3120	3030	3950	2130	3040	3059.69	50.89	-51	3113	3076	3023	2986	2933	3095	3005	77	910	500	1880	5	1	14331185	441	770.00	0.46	03	0.01	4.00	6706.00	5690	20240510	-45.87	2955	20241114	4.23	5690	-45.87	20240510	2955	4.23	20241114	5690	-45.87	20240510	2955	4.23	20241114	N	033200	500	76 억	7293455	N	N	N	N
79	20241118	110404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3065	25	2	0.82	1570070	516	31.64	3040	3075	3030	3950	2130	3040	3042.77	50.89	-50	3113	3076	3023	2986	2933	3095	3005	77	910	500	1880	5	1	14331185	439	766.25	0.46	03	0.00	4.00	6706.00	5690	20240510	-46.13	2955	20241114	3.72	5690	-46.13	20240510	2955	3.72	20241114	5690	-46.13	20240510	2955	3.72	20241114	N	033200	500	76 억	7293455	N	N	N	N
80	20241118	100402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3065	25	2	0.82	566470	185	11.34	3040	3075	3040	3950	2130	3040	3062.00	50.89	-22	3113	3076	3023	2986	2933	3095	3005	77	910	500	1880	5	1	14331185	439	766.25	0.46	03	0.00	4.00	6706.00	5690	20240510	-46.13	2955	20241114	3.72	5690	-46.13	20240510	2955	3.72	20241114	5690	-46.13	20240510	2955	3.72	20241114	N	033200	500	76 억	7293455	N	N	N	N
81	20241118	090400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3040	0	3	0.00	0	0	0.00	0	0	0	3950	2130	3040	0.00	50.89	0	3113	3076	3023	2986	2933	3095	3005	77	910	500	1880	5	1	14331185	436	760.00	0.45	03	0.00	4.00	6706.00	5690	20240510	-46.57	2955	20241114	2.88	5690	-46.57	20240510	2955	2.88	20241114	5690	-46.57	20240510	2955	2.88	20241114	N	033200	500	76 억	7293455	N	N	N	N
82	20241115	160412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3040	-20	5	-0.65	4910545	1631	45.16	2985	3060	2970	3975	2145	3060	3010.76	50.89	-77	3303	3181	3068	2946	2833	3242	3007	77	915	500	1890	5	1	14331185	436	760.00	0.45	03	0.01	4.00	6706.00	5690	20240510	-46.57	2955	20241114	2.88	5690	-46.57	20240510	2955	2.88	20241114	5690	-46.57	20240510	2955	2.88	20241114	N	033200	500	76 억	7293459	N	N	N	N
83	20241115	150421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3060	0	3	0.00	4405900	1465	40.56	2985	3060	2970	3975	2145	3060	3007.44	50.89	-46	3303	3181	3068	2946	2833	3242	3007	77	915	500	1890	5	1	14331185	439	765.00	0.46	03	0.01	4.00	6706.00	5690	20240510	-46.22	2955	20241114	3.55	5690	-46.22	20240510	2955	3.55	20241114	5690	-46.22	20240510	2955	3.55	20241114	N	033200	500	76 억	7293459	N	N	N	N
84	20241115	140417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3005	-55	5	-1.80	3968970	1322	36.60	2985	3060	2970	3975	2145	3060	3002.25	50.89	-33	3303	3181	3068	2946	2833	3242	3007	77	915	500	1890	5	1	14331185	431	751.25	0.45	03	0.01	4.00	6706.00	5690	20240510	-47.19	2955	20241114	1.69	5690	-47.19	20240510	2955	1.69	20241114	5690	-47.19	20240510	2955	1.69	20241114	N	033200	500	76 억	7293459	N	N	N	N
85	20241115	130418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3060	0	3	0.00	2874005	958	26.52	2985	3060	2970	3975	2145	3060	3000.01	50.89	-40	3303	3181	3068	2946	2833	3242	3007	77	915	500	1890	5	1	14331185	439	765.00	0.46	03	0.01	4.00	6706.00	5690	20240510	-46.22	2955	20241114	3.55	5690	-46.22	20240510	2955	3.55	20241114	5690	-46.22	20240510	2955	3.55	20241114	N	033200	500	76 억	7293459	N	N	N	N
86	20241115	120419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3045	-15	5	-0.49	2843535	948	26.25	2985	3060	2970	3975	2145	3060	2999.51	50.89	-38	3303	3181	3068	2946	2833	3242	3007	77	915	500	1890	5	1	14331185	436	761.25	0.45	03	0.01	4.00	6706.00	5690	20240510	-46.49	2955	20241114	3.05	5690	-46.49	20240510	2955	3.05	20241114	5690	-46.49	20240510	2955	3.05	20241114	N	033200	500	76 억	7293459	N	N	N	N
87	20241115	110410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3060	0	3	0.00	1853335	620	17.17	2985	3060	2970	3975	2145	3060	2989.25	50.89	-52	3303	3181	3068	2946	2833	3242	3007	77	915	500	1890	5	1	14331185	439	765.00	0.46	03	0.00	4.00	6706.00	5690	20240510	-46.22	2955	20241114	3.55	5690	-46.22	20240510	2955	3.55	20241114	5690	-46.22	20240510	2955	3.55	20241114	N	033200	500	76 억	7293459	N	N	N	N
88	20241115	100412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3055	-5	5	-0.16	1465910	491	13.59	2985	3055	2970	3975	2145	3060	2985.56	50.89	-51	3303	3181	3068	2946	2833	3242	3007	77	915	500	1890	5	1	14331185	438	763.75	0.46	03	0.00	4.00	6706.00	5690	20240510	-46.31	2955	20241114	3.38	5690	-46.31	20240510	2955	3.38	20241114	5690	-46.31	20240510	2955	3.38	20241114	N	033200	500	76 억	7293459	N	N	N	N
89	20241115	090428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3055	-5	5	-0.16	1248755	419	11.60	2985	3055	2970	3975	2145	3060	2980.32	50.89	0	3303	3181	3068	2946	2833	3242	3007	77	915	500	1890	5	1	14331185	438	763.75	0.46	03	0.00	4.00	6706.00	5690	20240510	-46.31	2955	20241114	3.38	5690	-46.31	20240510	2955	3.38	20241114	5690	-46.31	20240510	2955	3.38	20241114	N	033200	500	76 억	7293459	N	N	N	N
90	20241114	160407	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3065	-10	5	-0.33	9725910	3228	26.15	3015	3190	2955	3995	2155	3075	3012.98	50.89	16	3278	3176	3098	2996	2918	3137	2957	77	920	500	1900	5	1	14331185	439	766.25	0.46	03	0.02	4.00	6706.00	5690	20240510	-46.13	2955	20241114	3.72	5690	-46.13	20240510	2955	3.72	20241114	5690	-46.13	20240510	2955	3.72	20241114	N	033200	500	76 억	7293807	N	N	N	N
91	20241114	150409	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3075	0	3	0.00	9719780	3226	26.13	3015	3190	2955	3995	2155	3075	3012.95	50.89	16	3278	3176	3098	2996	2918	3137	2957	77	920	500	1900	5	1	14331185	441	768.75	0.46	03	0.02	4.00	6706.00	5690	20240510	-45.96	2955	20241114	4.06	5690	-45.96	20240510	2955	4.06	20241114	5690	-45.96	20240510	2955	4.06	20241114	N	033200	500	76 억	7293807	N	N	N	N
92	20241114	140405	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3075	0	3	0.00	9716705	3225	26.12	3015	3190	2955	3995	2155	3075	3012.93	50.89	17	3278	3176	3098	2996	2918	3137	2957	77	920	500	1900	5	1	14331185	441	768.75	0.46	03	0.02	4.00	6706.00	5690	20240510	-45.96	2955	20241114	4.06	5690	-45.96	20240510	2955	4.06	20241114	5690	-45.96	20240510	2955	4.06	20241114	N	033200	500	76 억	7293807	N	N	N	N
93	20241114	130407	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3075	0	3	0.00	9409205	3125	25.31	3015	3190	2955	3995	2155	3075	3010.95	50.89	117	3278	3176	3098	2996	2918	3137	2957	77	920	500	1900	5	1	14331185	441	768.75	0.46	03	0.02	4.00	6706.00	5690	20240510	-45.96	2955	20241114	4.06	5690	-45.96	20240510	2955	4.06	20241114	5690	-45.96	20240510	2955	4.06	20241114	N	033200	500	76 억	7293807	N	N	N	N
94	20241114	120406	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3075	0	3	0.00	9396910	3121	25.28	3015	3190	2955	3995	2155	3075	3010.87	50.89	120	3278	3176	3098	2996	2918	3137	2957	77	920	500	1900	5	1	14331185	441	768.75	0.46	03	0.02	4.00	6706.00	5690	20240510	-45.96	2955	20241114	4.06	5690	-45.96	20240510	2955	4.06	20241114	5690	-45.96	20240510	2955	4.06	20241114	N	033200	500	76 억	7293807	N	N	N	N
95	20241114	110409	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3030	-45	5	-1.46	1255930	416	3.37	3015	3190	2955	3995	2155	3075	3019.06	50.89	121	3278	3176	3098	2996	2918	3137	2957	77	920	500	1900	5	1	14331185	434	757.50	0.45	03	0.00	4.00	6706.00	5690	20240510	-46.75	2955	20241114	2.54	5690	-46.75	20240510	2955	2.54	20241114	5690	-46.75	20240510	2955	2.54	20241114	N	033200	500	76 억	7293807	N	N	N	N
96	20241114	100422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3075	0	3	0.00	0	0	0.00	0	0	0	3995	2155	3075	0.00	50.89	0	3278	3176	3098	2996	2918	3137	2957	77	920	500	1900	5	1	14331185	441	768.75	0.46	03	0.00	4.00	6706.00	5690	20240510	-45.96	3020	20241113	1.82	5690	-45.96	20240510	3020	1.82	20241113	5690	-45.96	20240510	3020	1.82	20241113	N	033200	500	76 억	7293807	N	N	N	N
97	20241114	090403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3075	0	3	0.00	0	0	0.00	0	0	0	3995	2155	3075	0.00	50.89	0	3278	3176	3098	2996	2918	3137	2957	77	920	500	1900	5	1	14331185	441	768.75	0.46	03	0.00	4.00	6706.00	5690	20240510	-45.96	3020	20241113	1.82	5690	-45.96	20240510	3020	1.82	20241113	5690	-45.96	20240510	3020	1.82	20241113	N	033200	500	76 억	7293807	N	N	N	N
98	20241113	160159	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3075	-85	5	-2.69	37445695	12346	741.50	3110	3200	3020	4105	2215	3160	3032.98	50.89	265	3316	3237	3196	3117	3076	3217	3097	77	945	500	1950	5	1	14331185	441	768.75	0.46	03	0.09	4.00	6706.00	5690	20240510	-45.96	3020	20241113	1.82	5690	-45.96	20240510	3020	1.82	20241113	5690	-45.96	20240510	3020	1.82	20241113	N	033200	500	76 억	7293543	N	N	N	N
99	20241113	150214	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3105	-55	5	-1.74	37279615	12292	738.26	3110	3200	3020	4105	2215	3160	3032.84	50.89	266	3316	3237	3196	3117	3076	3217	3097	77	945	500	1950	5	1	14331185	445	776.25	0.46	03	0.09	4.00	6706.00	5690	20240510	-45.43	3020	20241113	2.81	5690	-45.43	20240510	3020	2.81	20241113	5690	-45.43	20240510	3020	2.81	20241113	N	033200	500	76 억	7293543	N	N	N	N
100	20241113	140210	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3105	-55	5	-1.74	35177135	11603	696.88	3110	3200	3020	4105	2215	3160	3031.73	50.89	250	3316	3237	3196	3117	3076	3217	3097	77	945	500	1950	5	1	14331185	445	776.25	0.46	03	0.08	4.00	6706.00	5690	20240510	-45.43	3020	20241113	2.81	5690	-45.43	20240510	3020	2.81	20241113	5690	-45.43	20240510	3020	2.81	20241113	N	033200	500	76 억	7293543	N	N	N	N
101	20241113	130209	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3100	-60	5	-1.90	34413145	11354	681.92	3110	3200	3020	4105	2215	3160	3030.93	50.89	250	3316	3237	3196	3117	3076	3217	3097	77	945	500	1950	5	1	14331185	444	775.00	0.46	03	0.08	4.00	6706.00	5690	20240510	-45.52	3020	20241113	2.65	5690	-45.52	20240510	3020	2.65	20241113	5690	-45.52	20240510	3020	2.65	20241113	N	033200	500	76 억	7293543	N	N	N	N
102	20241113	120207	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3020	-140	5	-4.43	22499720	7419	445.59	3110	3200	3020	4105	2215	3160	3032.72	50.89	280	3316	3237	3196	3117	3076	3217	3097	77	945	500	1950	5	1	14331185	433	755.00	0.45	03	0.05	4.00	6706.00	5690	20240510	-46.92	3020	20241113	0.00	5690	-46.92	20240510	3020	0.00	20241113	5690	-46.92	20240510	3020	0.00	20241113	N	033200	500	76 억	7293543	N	N	N	N
103	20241113	110206	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3115	-45	5	-1.42	2575955	834	50.09	3110	3200	3060	4105	2215	3160	3088.68	50.89	10	3316	3237	3196	3117	3076	3217	3097	77	945	500	1950	5	1	14331185	446	778.75	0.46	03	0.01	4.00	6706.00	5690	20240510	-45.25	3060	20241113	1.80	5690	-45.25	20240510	3060	1.80	20241113	5690	-45.25	20240510	3060	1.80	20241113	N	033200	500	76 억	7293543	N	N	N	N
104	20241113	100207	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3150	-10	5	-0.32	2402875	778	46.73	3110	3200	3060	4105	2215	3160	3088.53	50.89	15	3316	3237	3196	3117	3076	3217	3097	77	945	500	1950	5	1	14331185	451	787.50	0.47	03	0.01	4.00	6706.00	5690	20240510	-44.64	3060	20241113	2.94	5690	-44.64	20240510	3060	2.94	20241113	5690	-44.64	20240510	3060	2.94	20241113	N	033200	500	76 억	7293543	N	N	N	N
105	20241113	090202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3100	-60	5	-1.90	310285	100	6.01	3110	3110	3100	4105	2215	3160	3102.85	50.89	0	3316	3237	3196	3117	3076	3217	3097	77	945	500	1950	5	1	14331185	444	775.00	0.46	03	0.00	4.00	6706.00	5690	20240510	-45.52	3095	20240805	0.16	5690	-45.52	20240510	3095	0.16	20240805	5690	-45.52	20240510	3095	0.16	20240805	N	033200	500	76 억	7293543	N	N	N	N
106	20241112	160356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3160	5	2	0.16	5310020	1665	84.91	3200	3275	3155	4100	2210	3155	3189.38	50.89	-105	3348	3251	3203	3106	3058	3227	3082	77	945	500	1950	5	1	14331185	453	790.00	0.47	03	0.01	4.00	6706.00	5690	20240510	-44.46	3095	20240805	2.10	5690	-44.46	20240510	3095	2.10	20240805	5690	-44.46	20240510	3095	2.10	20240805	N	033200	500	76 억	7293648	N	N	N	N
107	20241112	150358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3160	5	2	0.16	5272105	1653	84.29	3200	3275	3155	4100	2210	3155	3189.42	50.89	-104	3348	3251	3203	3106	3058	3227	3082	77	945	500	1950	5	1	14331185	453	790.00	0.47	03	0.01	4.00	6706.00	5690	20240510	-44.46	3095	20240805	2.10	5690	-44.46	20240510	3095	2.10	20240805	5690	-44.46	20240510	3095	2.10	20240805	N	033200	500	76 억	7293648	N	N	N	N
108	20241112	140404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3160	5	2	0.16	3908330	1224	62.42	3200	3275	3155	4100	2210	3155	3193.08	50.89	-100	3348	3251	3203	3106	3058	3227	3082	77	945	500	1950	5	1	14331185	453	790.00	0.47	03	0.01	4.00	6706.00	5690	20240510	-44.46	3095	20240805	2.10	5690	-44.46	20240510	3095	2.10	20240805	5690	-44.46	20240510	3095	2.10	20240805	N	033200	500	76 억	7293648	N	N	N	N
109	20241112	130358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3200	45	2	1.43	3789965	1187	60.53	3200	3275	3155	4100	2210	3155	3192.89	50.89	-99	3348	3251	3203	3106	3058	3227	3082	77	945	500	1950	5	1	14331185	459	800.00	0.48	03	0.01	4.00	6706.00	5690	20240510	-43.76	3095	20240805	3.39	5690	-43.76	20240510	3095	3.39	20240805	5690	-43.76	20240510	3095	3.39	20240805	N	033200	500	76 억	7293648	N	N	N	N
110	20241112	120359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3200	45	2	1.43	3101315	973	49.62	3200	3275	3155	4100	2210	3155	3187.37	50.89	-73	3348	3251	3203	3106	3058	3227	3082	77	945	500	1950	5	1	14331185	459	800.00	0.48	03	0.01	4.00	6706.00	5690	20240510	-43.76	3095	20240805	3.39	5690	-43.76	20240510	3095	3.39	20240805	5690	-43.76	20240510	3095	3.39	20240805	N	033200	500	76 억	7293648	N	N	N	N
111	20241112	110358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3200	45	2	1.43	1425290	445	22.69	3200	3275	3160	4100	2210	3155	3202.90	50.89	-23	3348	3251	3203	3106	3058	3227	3082	77	945	500	1950	5	1	14331185	459	800.00	0.48	03	0.00	4.00	6706.00	5690	20240510	-43.76	3095	20240805	3.39	5690	-43.76	20240510	3095	3.39	20240805	5690	-43.76	20240510	3095	3.39	20240805	N	033200	500	76 억	7293648	N	N	N	N
112	20241112	100357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3160	5	2	0.16	1409410	440	22.44	3200	3275	3160	4100	2210	3155	3203.20	50.89	-23	3348	3251	3203	3106	3058	3227	3082	77	945	500	1950	5	1	14331185	453	790.00	0.47	03	0.00	4.00	6706.00	5690	20240510	-44.46	3095	20240805	2.10	5690	-44.46	20240510	3095	2.10	20240805	5690	-44.46	20240510	3095	2.10	20240805	N	033200	500	76 억	7293648	N	N	N	N
113	20241112	090357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3155	0	3	0.00	0	0	0.00	0	0	0	4100	2210	3155	0.00	50.89	0	3348	3251	3203	3106	3058	3227	3082	77	945	500	1950	5	1	14331185	452	788.75	0.47	03	0.00	4.00	6706.00	5690	20240510	-44.55	3095	20240805	1.94	5690	-44.55	20240510	3095	1.94	20240805	5690	-44.55	20240510	3095	1.94	20240805	N	033200	500	76 억	7293648	N	N	N	N
114	20241111	160355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3155	-65	5	-2.02	6199270	1961	263.22	3300	3300	3155	4185	2255	3220	3168.05	50.89	24	3306	3262	3216	3172	3126	3285	3195	77	965	500	1990	5	1	14331185	452	788.75	0.47	03	0.01	4.00	6706.00	5690	20240510	-44.55	3095	20240805	1.94	5690	-44.55	20240510	3095	1.94	20240805	5690	-44.55	20240510	3095	1.94	20240805	N	033200	500	76 억	7293624	N	N	N	N
115	20241111	150406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3190	-30	5	-0.93	1598195	503	67.52	3300	3300	3175	4185	2255	3220	3177.33	50.89	24	3306	3262	3216	3172	3126	3285	3195	77	965	500	1990	5	1	14331185	457	797.50	0.48	03	0.00	4.00	6706.00	5690	20240510	-43.94	3095	20240805	3.07	5690	-43.94	20240510	3095	3.07	20240805	5690	-43.94	20240510	3095	3.07	20240805	N	033200	500	76 억	7293624	N	N	N	N
116	20241111	140358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3210	-10	5	-0.31	1566230	493	66.17	3300	3300	3175	4185	2255	3220	3176.94	50.89	25	3306	3262	3216	3172	3126	3285	3195	77	965	500	1990	5	1	14331185	460	802.50	0.48	03	0.00	4.00	6706.00	5690	20240510	-43.59	3095	20240805	3.72	5690	-43.59	20240510	3095	3.72	20240805	5690	-43.59	20240510	3095	3.72	20240805	N	033200	500	76 억	7293624	N	N	N	N
117	20241111	130357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3230	10	2	0.31	1527710	481	64.56	3300	3300	3175	4185	2255	3220	3176.11	50.89	25	3306	3262	3216	3172	3126	3285	3195	77	965	500	1990	5	1	14331185	463	807.50	0.48	03	0.00	4.00	6706.00	5690	20240510	-43.23	3095	20240805	4.36	5690	-43.23	20240510	3095	4.36	20240805	5690	-43.23	20240510	3095	4.36	20240805	N	033200	500	76 억	7293624	N	N	N	N
118	20241111	120356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3175	-45	5	-1.40	1518100	478	64.16	3300	3300	3175	4185	2255	3220	3175.94	50.89	26	3306	3262	3216	3172	3126	3285	3195	77	965	500	1990	5	1	14331185	455	793.75	0.47	03	0.00	4.00	6706.00	5690	20240510	-44.20	3095	20240805	2.58	5690	-44.20	20240510	3095	2.58	20240805	5690	-44.20	20240510	3095	2.58	20240805	N	033200	500	76 억	7293624	N	N	N	N
119	20241111	110356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3210	-10	5	-0.31	1505300	474	63.62	3300	3300	3175	4185	2255	3220	3175.74	50.89	28	3306	3262	3216	3172	3126	3285	3195	77	965	500	1990	5	1	14331185	460	802.50	0.48	03	0.00	4.00	6706.00	5690	20240510	-43.59	3095	20240805	3.72	5690	-43.59	20240510	3095	3.72	20240805	5690	-43.59	20240510	3095	3.72	20240805	N	033200	500	76 억	7293624	N	N	N	N
120	20241111	100355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3175	-45	5	-1.40	517755	163	21.88	3300	3300	3175	4185	2255	3220	3176.41	50.89	0	3306	3262	3216	3172	3126	3285	3195	77	965	500	1990	5	1	14331185	455	793.75	0.47	03	0.00	4.00	6706.00	5690	20240510	-44.20	3095	20240805	2.58	5690	-44.20	20240510	3095	2.58	20240805	5690	-44.20	20240510	3095	2.58	20240805	N	033200	500	76 억	7293624	N	N	N	N
121	20241111	090354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3300	80	2	2.48	3300	1	0.13	3300	3300	3300	4185	2255	3220	3300.00	50.89	0	3306	3262	3216	3172	3126	3285	3195	77	965	500	1990	5	1	14331185	473	825.00	0.49	03	0.00	4.00	6706.00	5690	20240510	-42.00	3095	20240805	6.62	5690	-42.00	20240510	3095	6.62	20240805	5690	-42.00	20240510	3095	6.62	20240805	N	033200	500	76 억	7293624	N	N	N	N
122	20241108	160352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3220	35	2	1.10	2384220	745	48.92	3170	3260	3170	4140	2230	3185	3200.30	50.89	-11	3235	3210	3170	3145	3105	3190	3125	77	955	500	1970	5	1	14331185	461	805.00	0.48	03	0.01	4.00	6706.00	5690	20240510	-43.41	3095	20240805	4.04	5690	-43.41	20240510	3095	4.04	20240805	5690	-43.41	20240510	3095	4.04	20240805	N	033200	500	76 억	7293636	N	N	N	N
123	20241108	150358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3210	25	2	0.78	2300500	719	47.21	3170	3260	3170	4140	2230	3185	3199.58	50.89	13	3235	3210	3170	3145	3105	3190	3125	77	955	500	1970	5	1	14331185	460	802.50	0.48	03	0.01	4.00	6706.00	5690	20240510	-43.59	3095	20240805	3.72	5690	-43.59	20240510	3095	3.72	20240805	5690	-43.59	20240510	3095	3.72	20240805	N	033200	500	76 억	7293636	N	N	N	N
124	20241108	140355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3200	15	2	0.47	2284475	714	46.88	3170	3260	3170	4140	2230	3185	3199.54	50.89	16	3235	3210	3170	3145	3105	3190	3125	77	955	500	1970	5	1	14331185	459	800.00	0.48	03	0.00	4.00	6706.00	5690	20240510	-43.76	3095	20240805	3.39	5690	-43.76	20240510	3095	3.39	20240805	5690	-43.76	20240510	3095	3.39	20240805	N	033200	500	76 억	7293636	N	N	N	N
125	20241108	130356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3180	-5	5	-0.16	1642070	512	33.62	3170	3260	3170	4140	2230	3185	3207.17	50.89	-8	3235	3210	3170	3145	3105	3190	3125	77	955	500	1970	5	1	14331185	456	795.00	0.47	03	0.00	4.00	6706.00	5690	20240510	-44.11	3095	20240805	2.75	5690	-44.11	20240510	3095	2.75	20240805	5690	-44.11	20240510	3095	2.75	20240805	N	033200	500	76 억	7293636	N	N	N	N
126	20241108	120356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3195	10	2	0.31	1314470	409	26.85	3170	3260	3170	4140	2230	3185	3213.86	50.89	-8	3235	3210	3170	3145	3105	3190	3125	77	955	500	1970	5	1	14331185	458	798.75	0.48	03	0.00	4.00	6706.00	5690	20240510	-43.85	3095	20240805	3.23	5690	-43.85	20240510	3095	3.23	20240805	5690	-43.85	20240510	3095	3.23	20240805	N	033200	500	76 억	7293636	N	N	N	N
127	20241108	110357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3240	55	2	1.73	1238020	385	25.28	3170	3260	3170	4140	2230	3185	3215.64	50.89	-8	3235	3210	3170	3145	3105	3190	3125	77	955	500	1970	5	1	14331185	464	810.00	0.48	03	0.00	4.00	6706.00	5690	20240510	-43.06	3095	20240805	4.68	5690	-43.06	20240510	3095	4.68	20240805	5690	-43.06	20240510	3095	4.68	20240805	N	033200	500	76 억	7293636	N	N	N	N
128	20241108	100358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3245	60	2	1.88	580415	182	11.95	3170	3260	3170	4140	2230	3185	3189.09	50.89	26	3235	3210	3170	3145	3105	3190	3125	77	955	500	1970	5	1	14331185	465	811.25	0.48	03	0.00	4.00	6706.00	5690	20240510	-42.97	3095	20240805	4.85	5690	-42.97	20240510	3095	4.85	20240805	5690	-42.97	20240510	3095	4.85	20240805	N	033200	500	76 억	7293636	N	N	N	N
129	20241108	090352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3185	0	3	0.00	202910	64	4.20	3170	3185	3170	4140	2230	3185	3170.47	50.89	0	3235	3210	3170	3145	3105	3190	3125	77	955	500	1970	5	1	14331185	456	796.25	0.47	03	0.00	4.00	6706.00	5690	20240510	-44.02	3095	20240805	2.91	5690	-44.02	20240510	3095	2.91	20240805	5690	-44.02	20240510	3095	2.91	20240805	N	033200	500	76 억	7293636	N	N	N	N
130	20241107	160352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3185	5	2	0.16	4846175	1523	42.48	3190	3195	3130	4130	2230	3180	3181.99	50.89	-45	3283	3231	3198	3146	3113	3215	3130	77	950	500	1970	5	1	14331185	456	796.25	0.47	03	0.01	4.00	6706.00	5690	20240510	-44.02	3095	20240805	2.91	5690	-44.02	20240510	3095	2.91	20240805	5690	-44.02	20240510	3095	2.91	20240805	N	033200	500	76 억	7293681	N	N	N	N
131	20241107	150354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3185	5	2	0.16	4683750	1472	41.06	3190	3195	3130	4130	2230	3180	3181.90	50.89	0	3283	3231	3198	3146	3113	3215	3130	77	950	500	1970	5	1	14331185	456	796.25	0.47	03	0.01	4.00	6706.00	5690	20240510	-44.02	3095	20240805	2.91	5690	-44.02	20240510	3095	2.91	20240805	5690	-44.02	20240510	3095	2.91	20240805	N	033200	500	76 억	7293681	N	N	N	N
132	20241107	140356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3185	5	2	0.16	4300165	1351	37.68	3190	3195	3130	4130	2230	3180	3182.95	50.89	0	3283	3231	3198	3146	3113	3215	3130	77	950	500	1970	5	1	14331185	456	796.25	0.47	03	0.01	4.00	6706.00	5690	20240510	-44.02	3095	20240805	2.91	5690	-44.02	20240510	3095	2.91	20240805	5690	-44.02	20240510	3095	2.91	20240805	N	033200	500	76 억	7293681	N	N	N	N
133	20241107	130358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3175	-5	5	-0.16	3979480	1250	34.87	3190	3195	3130	4130	2230	3180	3183.58	50.89	0	3283	3231	3198	3146	3113	3215	3130	77	950	500	1970	5	1	14331185	455	793.75	0.47	03	0.01	4.00	6706.00	5690	20240510	-44.20	3095	20240805	2.58	5690	-44.20	20240510	3095	2.58	20240805	5690	-44.20	20240510	3095	2.58	20240805	N	033200	500	76 억	7293681	N	N	N	N
134	20241107	120354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3175	-5	5	-0.16	3242510	1018	28.40	3190	3195	3130	4130	2230	3180	3185.18	50.89	0	3283	3231	3198	3146	3113	3215	3130	77	950	500	1970	5	1	14331185	455	793.75	0.47	03	0.01	4.00	6706.00	5690	20240510	-44.20	3095	20240805	2.58	5690	-44.20	20240510	3095	2.58	20240805	5690	-44.20	20240510	3095	2.58	20240805	N	033200	500	76 억	7293681	N	N	N	N
135	20241107	110354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3185	5	2	0.16	2946270	925	25.80	3190	3195	3130	4130	2230	3180	3185.16	50.89	83	3283	3231	3198	3146	3113	3215	3130	77	950	500	1970	5	1	14331185	456	796.25	0.47	03	0.01	4.00	6706.00	5690	20240510	-44.02	3095	20240805	2.91	5690	-44.02	20240510	3095	2.91	20240805	5690	-44.02	20240510	3095	2.91	20240805	N	033200	500	76 억	7293681	N	N	N	N
136	20241107	100354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3190	10	2	0.31	54230	17	0.47	3190	3190	3190	4130	2230	3180	3190.00	50.89	0	3283	3231	3198	3146	3113	3215	3130	77	950	500	1970	5	1	14331185	457	797.50	0.48	03	0.00	4.00	6706.00	5690	20240510	-43.94	3095	20240805	3.07	5690	-43.94	20240510	3095	3.07	20240805	5690	-43.94	20240510	3095	3.07	20240805	N	033200	500	76 억	7293681	N	N	N	N
137	20241107	090354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3180	0	3	0.00	0	0	0.00	0	0	0	4130	2230	3180	0.00	50.89	0	3283	3231	3198	3146	3113	3215	3130	77	950	500	1970	5	1	14331185	456	795.00	0.47	03	0.00	4.00	6706.00	5690	20240510	-44.11	3095	20240805	2.75	5690	-44.11	20240510	3095	2.75	20240805	5690	-44.11	20240510	3095	2.75	20240805	N	033200	500	76 억	7293681	N	N	N	N
138	20241106	160356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3180	-45	5	-1.40	11545270	3585	209.53	3225	3250	3165	4190	2260	3225	3220.44	50.89	-46	3278	3251	3203	3176	3128	3265	3190	77	965	500	1990	5	1	14331185	456	795.00	0.47	03	0.03	4.00	6706.00	5690	20240510	-44.11	3095	20240805	2.75	5690	-44.11	20240510	3095	2.75	20240805	5690	-44.11	20240510	3095	2.75	20240805	N	033200	500	76 억	7293715	N	N	N	N
139	20241106	150405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3195	-30	5	-0.93	11252625	3493	204.15	3225	3250	3165	4190	2260	3225	3221.48	50.89	13	3278	3251	3203	3176	3128	3265	3190	77	965	500	1990	5	1	14331185	458	798.75	0.48	03	0.02	4.00	6706.00	5690	20240510	-43.85	3095	20240805	3.23	5690	-43.85	20240510	3095	3.23	20240805	5690	-43.85	20240510	3095	3.23	20240805	N	033200	500	76 억	7293715	N	N	N	N
140	20241106	140404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3195	-30	5	-0.93	11230260	3486	203.74	3225	3250	3165	4190	2260	3225	3221.53	50.89	13	3278	3251	3203	3176	3128	3265	3190	77	965	500	1990	5	1	14331185	458	798.75	0.48	03	0.02	4.00	6706.00	5690	20240510	-43.85	3095	20240805	3.23	5690	-43.85	20240510	3095	3.23	20240805	5690	-43.85	20240510	3095	3.23	20240805	N	033200	500	76 억	7293715	N	N	N	N
141	20241106	130404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3225	0	3	0.00	6228705	1932	112.92	3225	3250	3215	4190	2260	3225	3223.97	50.89	-39	3278	3251	3203	3176	3128	3265	3190	77	965	500	1990	5	1	14331185	462	806.25	0.48	03	0.01	4.00	6706.00	5690	20240510	-43.32	3095	20240805	4.20	5690	-43.32	20240510	3095	4.20	20240805	5690	-43.32	20240510	3095	4.20	20240805	N	033200	500	76 억	7293715	N	N	N	N
142	20241106	120354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3215	-10	5	-0.31	971965	302	17.65	3225	3250	3215	4190	2260	3225	3218.43	50.89	-16	3278	3251	3203	3176	3128	3265	3190	77	965	500	1990	5	1	14331185	461	803.75	0.48	03	0.00	4.00	6706.00	5690	20240510	-43.50	3095	20240805	3.88	5690	-43.50	20240510	3095	3.88	20240805	5690	-43.50	20240510	3095	3.88	20240805	N	033200	500	76 억	7293715	N	N	N	N
143	20241106	110358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3215	-10	5	-0.31	962300	299	17.48	3225	3250	3215	4190	2260	3225	3218.39	50.89	-16	3278	3251	3203	3176	3128	3265	3190	77	965	500	1990	5	1	14331185	461	803.75	0.48	03	0.00	4.00	6706.00	5690	20240510	-43.50	3095	20240805	3.88	5690	-43.50	20240510	3095	3.88	20240805	5690	-43.50	20240510	3095	3.88	20240805	N	033200	500	76 억	7293715	N	N	N	N
144	20241106	100358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3225	0	3	0.00	206740	64	3.74	3225	3250	3225	4190	2260	3225	3230.31	50.89	-16	3278	3251	3203	3176	3128	3265	3190	77	965	500	1990	5	1	14331185	462	806.25	0.48	03	0.00	4.00	6706.00	5690	20240510	-43.32	3095	20240805	4.20	5690	-43.32	20240510	3095	4.20	20240805	5690	-43.32	20240510	3095	4.20	20240805	N	033200	500	76 억	7293715	N	N	N	N
145	20241106	090356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3225	0	3	0.00	0	0	0.00	0	0	0	4190	2260	3225	0.00	50.89	0	3278	3251	3203	3176	3128	3265	3190	77	965	500	1990	5	1	14331185	462	806.25	0.48	03	0.00	4.00	6706.00	5690	20240510	-43.32	3095	20240805	4.20	5690	-43.32	20240510	3095	4.20	20240805	5690	-43.32	20240510	3095	4.20	20240805	N	033200	500	76 억	7293715	N	N	N	N
146	20241105	160347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3225	-5	5	-0.15	5491450	1709	48.32	3195	3230	3155	4195	2265	3230	3213.25	50.89	42	3336	3282	3191	3137	3046	3302	3157	77	965	500	2000	5	1	14331185	462	806.25	0.48	03	0.01	4.00	6706.00	5690	20240510	-43.32	3095	20240805	4.20	5690	-43.32	20240510	3095	4.20	20240805	5690	-43.32	20240510	3095	4.20	20240805	N	033200	500	76 억	7293646	N	N	N	N
147	20241105	150355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3230	0	3	0.00	5323750	1657	46.85	3195	3230	3155	4195	2265	3230	3212.88	50.89	61	3336	3282	3191	3137	3046	3302	3157	77	965	500	2000	5	1	14331185	463	807.50	0.48	03	0.01	4.00	6706.00	5690	20240510	-43.23	3095	20240805	4.36	5690	-43.23	20240510	3095	4.36	20240805	5690	-43.23	20240510	3095	4.36	20240805	N	033200	500	76 억	7293646	N	N	N	N
148	20241105	140352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3225	-5	5	-0.15	5320520	1656	46.82	3195	3230	3155	4195	2265	3230	3212.87	50.89	61	3336	3282	3191	3137	3046	3302	3157	77	965	500	2000	5	1	14331185	462	806.25	0.48	03	0.01	4.00	6706.00	5690	20240510	-43.32	3095	20240805	4.20	5690	-43.32	20240510	3095	4.20	20240805	5690	-43.32	20240510	3095	4.20	20240805	N	033200	500	76 억	7293646	N	N	N	N
149	20241105	130353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3230	0	3	0.00	5307605	1652	46.71	3195	3230	3155	4195	2265	3230	3212.84	50.89	61	3336	3282	3191	3137	3046	3302	3157	77	965	500	2000	5	1	14331185	463	807.50	0.48	03	0.01	4.00	6706.00	5690	20240510	-43.23	3095	20240805	4.36	5690	-43.23	20240510	3095	4.36	20240805	5690	-43.23	20240510	3095	4.36	20240805	N	033200	500	76 억	7293646	N	N	N	N
150	20241105	120352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3230	0	3	0.00	5142875	1601	45.26	3195	3230	3155	4195	2265	3230	3212.29	50.89	61	3336	3282	3191	3137	3046	3302	3157	77	965	500	2000	5	1	14331185	463	807.50	0.48	03	0.01	4.00	6706.00	5690	20240510	-43.23	3095	20240805	4.36	5690	-43.23	20240510	3095	4.36	20240805	5690	-43.23	20240510	3095	4.36	20240805	N	033200	500	76 억	7293646	N	N	N	N
151	20241105	110345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3205	-25	5	-0.77	4709780	1465	41.42	3195	3230	3155	4195	2265	3230	3214.87	50.89	43	3336	3282	3191	3137	3046	3302	3157	77	965	500	2000	5	1	14331185	459	801.25	0.48	03	0.01	4.00	6706.00	5690	20240510	-43.67	3095	20240805	3.55	5690	-43.67	20240510	3095	3.55	20240805	5690	-43.67	20240510	3095	3.55	20240805	N	033200	500	76 억	7293646	N	N	N	N
152	20241105	100351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3230	0	3	0.00	1438065	452	12.78	3195	3230	3155	4195	2265	3230	3181.56	50.89	53	3336	3282	3191	3137	3046	3302	3157	77	965	500	2000	5	1	14331185	463	807.50	0.48	03	0.00	4.00	6706.00	5690	20240510	-43.23	3095	20240805	4.36	5690	-43.23	20240510	3095	4.36	20240805	5690	-43.23	20240510	3095	4.36	20240805	N	033200	500	76 억	7293646	N	N	N	N
153	20241105	090348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3155	-75	5	-2.32	996530	314	8.88	3195	3195	3155	4195	2265	3230	3173.66	50.89	0	3336	3282	3191	3137	3046	3302	3157	77	965	500	2000	5	1	14331185	452	788.75	0.47	03	0.00	4.00	6706.00	5690	20240510	-44.55	3095	20240805	1.94	5690	-44.55	20240510	3095	1.94	20240805	5690	-44.55	20240510	3095	1.94	20240805	N	033200	500	76 억	7293646	N	N	N	N
154	20241104	160346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3230	0	3	0.00	11266020	3537	82.64	3230	3245	3100	4195	2265	3230	3185.19	50.89	249	3483	3356	3253	3126	3023	3305	3075	77	965	500	2000	5	1	14331185	463	807.50	0.48	03	0.02	4.00	6706.00	5690	20240510	-43.23	3095	20240805	4.36	5690	-43.23	20240510	3095	4.36	20240805	5690	-43.23	20240510	3095	4.36	20240805	N	033200	500	76 억	7293390	N	N	N	N
155	20241104	150354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3210	-20	5	-0.62	10762165	3381	79.00	3230	3245	3100	4195	2265	3230	3183.13	50.89	319	3483	3356	3253	3126	3023	3305	3075	77	965	500	2000	5	1	14331185	460	802.50	0.48	03	0.02	4.00	6706.00	5690	20240510	-43.59	3095	20240805	3.72	5690	-43.59	20240510	3095	3.72	20240805	5690	-43.59	20240510	3095	3.72	20240805	N	033200	500	76 억	7293390	N	N	N	N
156	20241104	140347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3230	0	3	0.00	10441660	3281	76.66	3230	3245	3100	4195	2265	3230	3182.46	50.89	318	3483	3356	3253	3126	3023	3305	3075	77	965	500	2000	5	1	14331185	463	807.50	0.48	03	0.02	4.00	6706.00	5690	20240510	-43.23	3095	20240805	4.36	5690	-43.23	20240510	3095	4.36	20240805	5690	-43.23	20240510	3095	4.36	20240805	N	033200	500	76 억	7293390	N	N	N	N
157	20241104	130316	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3230	0	3	0.00	10415850	3273	76.47	3230	3245	3100	4195	2265	3230	3182.36	50.89	322	3483	3356	3253	3126	3023	3305	3075	77	965	500	2000	5	1	14331185	463	807.50	0.48	03	0.02	4.00	6706.00	5690	20240510	-43.23	3095	20240805	4.36	5690	-43.23	20240510	3095	4.36	20240805	5690	-43.23	20240510	3095	4.36	20240805	N	033200	500	76 억	7293390	N	N	N	N
158	20241104	120342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3245	15	2	0.46	10409390	3271	76.43	3230	3245	3100	4195	2265	3230	3182.33	50.89	324	3483	3356	3253	3126	3023	3305	3075	77	965	500	2000	5	1	14331185	465	811.25	0.48	03	0.02	4.00	6706.00	5690	20240510	-42.97	3095	20240805	4.85	5690	-42.97	20240510	3095	4.85	20240805	5690	-42.97	20240510	3095	4.85	20240805	N	033200	500	76 억	7293390	N	N	N	N
159	20241104	110341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3240	10	2	0.31	10244145	3220	75.23	3230	3240	3100	4195	2265	3230	3181.41	50.89	355	3483	3356	3253	3126	3023	3305	3075	77	965	500	2000	5	1	14331185	464	810.00	0.48	03	0.02	4.00	6706.00	5690	20240510	-43.06	3095	20240805	4.68	5690	-43.06	20240510	3095	4.68	20240805	5690	-43.06	20240510	3095	4.68	20240805	N	033200	500	76 억	7293390	N	N	N	N
160	20241104	100338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3195	-35	5	-1.08	7826960	2470	57.71	3230	3230	3100	4195	2265	3230	3168.81	50.89	318	3483	3356	3253	3126	3023	3305	3075	77	965	500	2000	5	1	14331185	458	798.75	0.48	03	0.02	4.00	6706.00	5690	20240510	-43.85	3095	20240805	3.23	5690	-43.85	20240510	3095	3.23	20240805	5690	-43.85	20240510	3095	3.23	20240805	N	033200	500	76 억	7293390	N	N	N	N
161	20241104	090340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3230	0	3	0.00	0	0	0.00	0	0	0	4195	2265	3230	0.00	50.89	0	3483	3356	3253	3126	3023	3305	3075	77	965	500	2000	5	1	14331185	463	807.50	0.48	03	0.00	4.00	6706.00	5690	20240510	-43.23	3095	20240805	4.36	5690	-43.23	20240510	3095	4.36	20240805	5690	-43.23	20240510	3095	4.36	20240805	N	033200	500	76 억	7293390	N	N	N	N
162	20241101	160331	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3230	-35	5	-1.07	13886830	4280	93.23	3255	3380	3150	4240	2290	3265	3244.76	50.89	-6	3405	3335	3255	3185	3105	3370	3220	77	975	500	2020	5	1	14331185	463	807.50	0.48	03	0.03	4.00	6706.00	5690	20240510	-43.23	3095	20240805	4.36	5690	-43.23	20240510	3095	4.36	20240805	5690	-43.23	20240510	3095	4.36	20240805	N	033200	500	76 억	7293396	N	N	N	N
163	20241101	150340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3260	-5	5	-0.15	13596040	4190	91.27	3255	3380	3150	4240	2290	3265	3244.88	50.89	-6	3405	3335	3255	3185	3105	3370	3220	77	975	500	2020	5	1	14331185	467	815.00	0.49	03	0.03	4.00	6706.00	5690	20240510	-42.71	3095	20240805	5.33	5690	-42.71	20240510	3095	5.33	20240805	5690	-42.71	20240510	3095	5.33	20240805	N	033200	500	76 억	7293396	N	N	N	N
164	20241101	140334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3255	-10	5	-0.31	13569970	4182	91.09	3255	3380	3150	4240	2290	3265	3244.85	50.89	-6	3405	3335	3255	3185	3105	3370	3220	77	975	500	2020	5	1	14331185	466	813.75	0.49	03	0.03	4.00	6706.00	5690	20240510	-42.79	3095	20240805	5.17	5690	-42.79	20240510	3095	5.17	20240805	5690	-42.79	20240510	3095	5.17	20240805	N	033200	500	76 억	7293396	N	N	N	N
165	20241101	130405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3255	-10	5	-0.31	13563475	4180	91.05	3255	3380	3150	4240	2290	3265	3244.85	50.89	-6	3405	3335	3255	3185	3105	3370	3220	77	975	500	2020	5	1	14331185	466	813.75	0.49	03	0.03	4.00	6706.00	5690	20240510	-42.79	3095	20240805	5.17	5690	-42.79	20240510	3095	5.17	20240805	5690	-42.79	20240510	3095	5.17	20240805	N	033200	500	76 억	7293396	N	N	N	N
166	20241101	120406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3195	-70	5	-2.14	13462570	4149	90.37	3255	3380	3150	4240	2290	3265	3244.77	50.89	-5	3405	3335	3255	3185	3105	3370	3220	77	975	500	2020	5	1	14331185	458	798.75	0.48	03	0.03	4.00	6706.00	5690	20240510	-43.85	3095	20240805	3.23	5690	-43.85	20240510	3095	3.23	20240805	5690	-43.85	20240510	3095	3.23	20240805	N	033200	500	76 억	7293396	N	N	N	N
167	20241101	110403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3285	20	2	0.61	9292335	2901	63.19	3255	3375	3150	4240	2290	3265	3203.15	50.89	-4	3405	3335	3255	3185	3105	3370	3220	77	975	500	2020	5	1	14331185	471	821.25	0.49	03	0.02	4.00	6706.00	5690	20240510	-42.27	3095	20240805	6.14	5690	-42.27	20240510	3095	6.14	20240805	5690	-42.27	20240510	3095	6.14	20240805	N	033200	500	76 억	7293396	N	N	N	N
168	20241101	100404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3200	-65	5	-1.99	7477595	2345	51.08	3255	3260	3150	4240	2290	3265	3188.74	50.89	13	3405	3335	3255	3185	3105	3370	3220	77	975	500	2020	5	1	14331185	459	800.00	0.48	03	0.02	4.00	6706.00	5690	20240510	-43.76	3095	20240805	3.39	5690	-43.76	20240510	3095	3.39	20240805	5690	-43.76	20240510	3095	3.39	20240805	N	033200	500	76 억	7293396	N	N	N	N
169	20241101	090403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3265	0	3	0.00	0	0	0.00	0	0	0	4240	2290	3265	0.00	50.89	0	3405	3335	3255	3185	3105	3370	3220	77	975	500	2020	5	1	14331185	468	816.25	0.49	03	0.00	4.00	6706.00	5690	20240510	-42.62	3095	20240805	5.49	5690	-42.62	20240510	3095	5.49	20240805	5690	-42.62	20240510	3095	5.49	20240805	N	033200	500	76 억	7293396	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History