KissMeData/032540/price/prices-20241101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	160428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4705	-10	5	-0.21	53089185	11342	85.67	4710	4745	4645	6120	3305	4715	4680.76	0.21	-314	4765	4740	4720	4695	4675	4730	4685	70	1405	500	3480	5	1	13931609	655	13.96	0.76	12	0.08	337.00	6177.00	6920	20231213	-32.01	4550	20241122	3.41	6580	-28.50	20240528	4550	3.41	20241122	6920	-32.01	20231213	4550	3.41	20241122	1.43	N	032540	500	69 억	29789	N	N	N	N
3	20241129	150434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4700	-15	5	-0.32	49673875	10615	80.18	4710	4745	4645	6120	3305	4715	4679.59	0.21	-283	4765	4740	4720	4695	4675	4730	4685	70	1405	500	3480	5	1	13931609	655	13.95	0.76	12	0.08	337.00	6177.00	6920	20231213	-32.08	4550	20241122	3.30	6580	-28.57	20240528	4550	3.30	20241122	6920	-32.08	20231213	4550	3.30	20241122	1.43	N	032540	500	69 억	29789	N	N	N	N
4	20241129	140433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4695	-20	5	-0.42	46364930	9909	74.85	4710	4745	4645	6120	3305	4715	4679.07	0.21	-238	4765	4740	4720	4695	4675	4730	4685	70	1405	500	3480	5	1	13931609	654	13.93	0.76	12	0.07	337.00	6177.00	6920	20231213	-32.15	4550	20241122	3.19	6580	-28.65	20240528	4550	3.19	20241122	6920	-32.15	20231213	4550	3.19	20241122	1.43	N	032540	500	69 억	29789	N	N	N	N
5	20241129	130433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4670	-45	5	-0.95	39157510	8367	63.20	4710	4745	4645	6120	3305	4715	4679.99	0.21	-283	4765	4740	4720	4695	4675	4730	4685	70	1405	500	3480	5	1	13931609	651	13.86	0.76	12	0.06	337.00	6177.00	6920	20231213	-32.51	4550	20241122	2.64	6580	-29.03	20240528	4550	2.64	20241122	6920	-32.51	20231213	4550	2.64	20241122	1.43	N	032540	500	69 억	29789	N	N	N	N
6	20241129	120435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4650	-65	5	-1.38	36057160	7700	58.16	4710	4745	4650	6120	3305	4715	4682.75	0.21	-408	4765	4740	4720	4695	4675	4730	4685	70	1405	500	3480	5	1	13931609	648	13.80	0.75	12	0.06	337.00	6177.00	6920	20231213	-32.80	4550	20241122	2.20	6580	-29.33	20240528	4550	2.20	20241122	6920	-32.80	20231213	4550	2.20	20241122	1.43	N	032540	500	69 억	29789	N	N	N	N
7	20241129	110434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4680	-35	5	-0.74	28999135	6184	46.71	4710	4745	4655	6120	3305	4715	4689.38	0.21	-398	4765	4740	4720	4695	4675	4730	4685	70	1405	500	3480	5	1	13931609	652	13.89	0.76	12	0.04	337.00	6177.00	6920	20231213	-32.37	4550	20241122	2.86	6580	-28.88	20240528	4550	2.86	20241122	6920	-32.37	20231213	4550	2.86	20241122	1.43	N	032540	500	69 억	29789	N	N	N	N
8	20241129	100433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4685	-30	5	-0.64	19107100	4065	30.70	4710	4745	4680	6120	3305	4715	4700.39	0.21	-334	4765	4740	4720	4695	4675	4730	4685	70	1405	500	3480	5	1	13931609	653	13.90	0.76	12	0.03	337.00	6177.00	6920	20231213	-32.30	4550	20241122	2.97	6580	-28.80	20240528	4550	2.97	20241122	6920	-32.30	20231213	4550	2.97	20241122	1.43	N	032540	500	69 억	29789	N	N	N	N
9	20241129	090433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4745	30	2	0.64	998625	212	1.60	4710	4745	4710	6120	3305	4715	4710.50	0.21	-30	4765	4740	4720	4695	4675	4730	4685	70	1405	500	3480	5	1	13931609	661	14.08	0.77	12	0.00	337.00	6177.00	6920	20231213	-31.43	4550	20241122	4.29	6580	-27.89	20240528	4550	4.29	20241122	6920	-31.43	20231213	4550	4.29	20241122	1.43	N	032540	500	69 억	29789	N	N	N	N
10	20241128	160429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4715	0	3	0.00	62522480	13239	135.38	4720	4745	4700	6120	3305	4715	4722.60	0.21	627	4848	4781	4748	4681	4648	4765	4665	70	1405	500	3480	5	1	13931609	657	13.99	0.76	12	0.10	337.00	6177.00	6920	20231213	-31.86	4550	20241122	3.63	6580	-28.34	20240528	4550	3.63	20241122	6920	-31.86	20231213	4550	3.63	20241122	1.47	N	032540	500	69 억	29162	N	N	N	N
11	20241128	150436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4725	10	2	0.21	54764850	11598	118.60	4720	4745	4700	6120	3305	4715	4721.92	0.21	496	4848	4781	4748	4681	4648	4765	4665	70	1405	500	3480	5	1	13931609	658	14.02	0.76	12	0.08	337.00	6177.00	6920	20231213	-31.72	4550	20241122	3.85	6580	-28.19	20240528	4550	3.85	20241122	6920	-31.72	20231213	4550	3.85	20241122	1.47	N	032540	500	69 억	29162	N	N	N	N
12	20241128	140438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4730	15	2	0.32	20011935	4248	43.44	4720	4745	4700	6120	3305	4715	4710.91	0.21	272	4848	4781	4748	4681	4648	4765	4665	70	1405	500	3480	5	1	13931609	659	14.04	0.77	12	0.03	337.00	6177.00	6920	20231213	-31.65	4550	20241122	3.96	6580	-28.12	20240528	4550	3.96	20241122	6920	-31.65	20231213	4550	3.96	20241122	1.47	N	032540	500	69 억	29162	N	N	N	N
13	20241128	130434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4730	15	2	0.32	19959905	4237	43.33	4720	4745	4700	6120	3305	4715	4710.86	0.21	272	4848	4781	4748	4681	4648	4765	4665	70	1405	500	3480	5	1	13931609	659	14.04	0.77	12	0.03	337.00	6177.00	6920	20231213	-31.65	4550	20241122	3.96	6580	-28.12	20240528	4550	3.96	20241122	6920	-31.65	20231213	4550	3.96	20241122	1.47	N	032540	500	69 억	29162	N	N	N	N
14	20241128	120438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4720	5	2	0.11	19728445	4188	42.83	4720	4745	4700	6120	3305	4715	4710.71	0.21	272	4848	4781	4748	4681	4648	4765	4665	70	1405	500	3480	5	1	13931609	658	14.01	0.76	12	0.03	337.00	6177.00	6920	20231213	-31.79	4550	20241122	3.74	6580	-28.27	20240528	4550	3.74	20241122	6920	-31.79	20231213	4550	3.74	20241122	1.47	N	032540	500	69 억	29162	N	N	N	N
15	20241128	110440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4730	15	2	0.32	13601825	2892	29.57	4720	4745	4700	6120	3305	4715	4703.26	0.21	219	4848	4781	4748	4681	4648	4765	4665	70	1405	500	3480	5	1	13931609	659	14.04	0.77	12	0.02	337.00	6177.00	6920	20231213	-31.65	4550	20241122	3.96	6580	-28.12	20240528	4550	3.96	20241122	6920	-31.65	20231213	4550	3.96	20241122	1.47	N	032540	500	69 억	29162	N	N	N	N
16	20241128	100437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4730	15	2	0.32	13233220	2814	28.78	4720	4745	4700	6120	3305	4715	4702.64	0.21	224	4848	4781	4748	4681	4648	4765	4665	70	1405	500	3480	5	1	13931609	659	14.04	0.77	12	0.02	337.00	6177.00	6920	20231213	-31.65	4550	20241122	3.96	6580	-28.12	20240528	4550	3.96	20241122	6920	-31.65	20231213	4550	3.96	20241122	1.47	N	032540	500	69 억	29162	N	N	N	N
17	20241128	090435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4720	5	2	0.11	1246605	265	2.71	4720	4720	4700	6120	3305	4715	4704.17	0.21	-12	4848	4781	4748	4681	4648	4765	4665	70	1405	500	3480	5	1	13931609	658	14.01	0.76	12	0.00	337.00	6177.00	6920	20231213	-31.79	4550	20241122	3.74	6580	-28.27	20240528	4550	3.74	20241122	6920	-31.79	20231213	4550	3.74	20241122	1.47	N	032540	500	69 억	29162	N	N	N	N
18	20241127	160425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4715	-10	5	-0.21	46224285	9699	122.94	4815	4815	4715	6140	3310	4725	4765.88	0.21	69	4908	4816	4758	4666	4608	4862	4712	70	1415	500	3490	5	1	13931609	657	13.99	0.76	12	0.07	337.00	6177.00	6920	20231213	-31.86	4550	20241122	3.63	6580	-28.34	20240528	4550	3.63	20241122	6920	-31.86	20231213	4550	3.63	20241122	1.47	N	032540	500	69 억	29092	N	N	N	N
19	20241127	150432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4725	0	3	0.00	38509035	8065	102.23	4815	4815	4720	6140	3310	4725	4774.83	0.21	164	4908	4816	4758	4666	4608	4862	4712	70	1415	500	3490	5	1	13931609	658	14.02	0.76	12	0.06	337.00	6177.00	6920	20231213	-31.72	4550	20241122	3.85	6580	-28.19	20240528	4550	3.85	20241122	6920	-31.72	20231213	4550	3.85	20241122	1.47	N	032540	500	69 억	29092	N	N	N	N
20	20241127	140432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4785	60	2	1.27	31726455	6633	84.08	4815	4815	4730	6140	3310	4725	4783.12	0.21	-268	4908	4816	4758	4666	4608	4862	4712	70	1415	500	3490	5	1	13931609	667	14.20	0.77	12	0.05	337.00	6177.00	6920	20231213	-30.85	4550	20241122	5.16	6580	-27.28	20240528	4550	5.16	20241122	6920	-30.85	20231213	4550	5.16	20241122	1.47	N	032540	500	69 억	29092	N	N	N	N
21	20241127	130428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4785	60	2	1.27	30350015	6345	80.43	4815	4815	4730	6140	3310	4725	4783.30	0.21	-247	4908	4816	4758	4666	4608	4862	4712	70	1415	500	3490	5	1	13931609	667	14.20	0.77	12	0.05	337.00	6177.00	6920	20231213	-30.85	4550	20241122	5.16	6580	-27.28	20240528	4550	5.16	20241122	6920	-30.85	20231213	4550	5.16	20241122	1.47	N	032540	500	69 억	29092	N	N	N	N
22	20241127	120432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4790	65	2	1.38	25043320	5237	66.38	4815	4815	4730	6140	3310	4725	4782.00	0.21	-434	4908	4816	4758	4666	4608	4862	4712	70	1415	500	3490	5	1	13931609	667	14.21	0.78	12	0.04	337.00	6177.00	6920	20231213	-30.78	4550	20241122	5.27	6580	-27.20	20240528	4550	5.27	20241122	6920	-30.78	20231213	4550	5.27	20241122	1.47	N	032540	500	69 억	29092	N	N	N	N
23	20241127	110432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4780	55	2	1.16	2343285	488	6.19	4815	4815	4730	6140	3310	4725	4801.81	0.21	-79	4908	4816	4758	4666	4608	4862	4712	70	1415	500	3490	5	1	13931609	666	14.18	0.77	12	0.00	337.00	6177.00	6920	20231213	-30.92	4550	20241122	5.05	6580	-27.36	20240528	4550	5.05	20241122	6920	-30.92	20231213	4550	5.05	20241122	1.47	N	032540	500	69 억	29092	N	N	N	N
24	20241127	100431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4785	60	2	1.27	2114080	440	5.58	4815	4815	4730	6140	3310	4725	4804.73	0.21	-76	4908	4816	4758	4666	4608	4862	4712	70	1415	500	3490	5	1	13931609	667	14.20	0.77	12	0.00	337.00	6177.00	6920	20231213	-30.85	4550	20241122	5.16	6580	-27.28	20240528	4550	5.16	20241122	6920	-30.85	20231213	4550	5.16	20241122	1.47	N	032540	500	69 억	29092	N	N	N	N
25	20241127	090430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4795	70	2	1.48	1275790	265	3.36	4815	4815	4730	6140	3310	4725	4814.30	0.21	-42	4908	4816	4758	4666	4608	4862	4712	70	1415	500	3490	5	1	13931609	668	14.23	0.78	12	0.00	337.00	6177.00	6920	20231213	-30.71	4550	20241122	5.38	6580	-27.13	20240528	4550	5.38	20241122	6920	-30.71	20231213	4550	5.38	20241122	1.47	N	032540	500	69 억	29092	N	N	N	N
26	20241126	160429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4725	-60	5	-1.25	37367240	7889	116.32	4710	4850	4700	6220	3350	4785	4736.63	0.21	-165	4978	4881	4833	4736	4688	4857	4712	70	1435	500	3540	5	1	13931609	658	14.02	0.76	12	0.06	337.00	6177.00	6920	20231213	-31.72	4550	20241122	3.85	6580	-28.19	20240528	4550	3.85	20241122	6920	-31.72	20231213	4550	3.85	20241122	1.47	N	032540	500	69 억	29257	N	N	N	N
27	20241126	150429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4760	-25	5	-0.52	34237720	7227	106.56	4710	4850	4700	6220	3350	4785	4737.47	0.21	271	4978	4881	4833	4736	4688	4857	4712	70	1435	500	3540	5	1	13931609	663	14.12	0.77	12	0.05	337.00	6177.00	6920	20231213	-31.21	4550	20241122	4.62	6580	-27.66	20240528	4550	4.62	20241122	6920	-31.21	20231213	4550	4.62	20241122	1.47	N	032540	500	69 억	29257	N	N	N	N
28	20241126	140428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4760	-25	5	-0.52	33394210	7049	103.94	4710	4850	4700	6220	3350	4785	4737.44	0.21	283	4978	4881	4833	4736	4688	4857	4712	70	1435	500	3540	5	1	13931609	663	14.12	0.77	12	0.05	337.00	6177.00	6920	20231213	-31.21	4550	20241122	4.62	6580	-27.66	20240528	4550	4.62	20241122	6920	-31.21	20231213	4550	4.62	20241122	1.47	N	032540	500	69 억	29257	N	N	N	N
29	20241126	130427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4745	-40	5	-0.84	33137175	6995	103.14	4710	4850	4700	6220	3350	4785	4737.27	0.21	330	4978	4881	4833	4736	4688	4857	4712	70	1435	500	3540	5	1	13931609	661	14.08	0.77	12	0.05	337.00	6177.00	6920	20231213	-31.43	4550	20241122	4.29	6580	-27.89	20240528	4550	4.29	20241122	6920	-31.43	20231213	4550	4.29	20241122	1.47	N	032540	500	69 억	29257	N	N	N	N
30	20241126	120432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4745	-40	5	-0.84	32135955	6785	100.04	4710	4850	4700	6220	3350	4785	4736.32	0.21	357	4978	4881	4833	4736	4688	4857	4712	70	1435	500	3540	5	1	13931609	661	14.08	0.77	12	0.05	337.00	6177.00	6920	20231213	-31.43	4550	20241122	4.29	6580	-27.89	20240528	4550	4.29	20241122	6920	-31.43	20231213	4550	4.29	20241122	1.47	N	032540	500	69 억	29257	N	N	N	N
31	20241126	110435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4735	-50	5	-1.04	30746850	6492	95.72	4710	4850	4700	6220	3350	4785	4736.11	0.21	366	4978	4881	4833	4736	4688	4857	4712	70	1435	500	3540	5	1	13931609	660	14.05	0.77	12	0.05	337.00	6177.00	6920	20231213	-31.58	4550	20241122	4.07	6580	-28.04	20240528	4550	4.07	20241122	6920	-31.58	20231213	4550	4.07	20241122	1.47	N	032540	500	69 억	29257	N	N	N	N
32	20241126	100433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4765	-20	5	-0.42	9583160	2028	29.90	4710	4765	4710	6220	3350	4785	4725.42	0.21	87	4978	4881	4833	4736	4688	4857	4712	70	1435	500	3540	5	1	13931609	664	14.14	0.77	12	0.01	337.00	6177.00	6920	20231213	-31.14	4550	20241122	4.73	6580	-27.58	20240528	4550	4.73	20241122	6920	-31.14	20231213	4550	4.73	20241122	1.47	N	032540	500	69 억	29257	N	N	N	N
33	20241126	090429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4735	-50	5	-1.04	5460270	1159	17.09	4710	4750	4710	6220	3350	4785	4711.19	0.21	70	4978	4881	4833	4736	4688	4857	4712	70	1435	500	3540	5	1	13931609	660	14.05	0.77	12	0.01	337.00	6177.00	6920	20231213	-31.58	4550	20241122	4.07	6580	-28.04	20240528	4550	4.07	20241122	6920	-31.58	20231213	4550	4.07	20241122	1.47	N	032540	500	69 억	29257	N	N	N	N
34	20241125	160421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4785	5	2	0.10	30259625	6282	42.81	4840	4930	4785	6210	3350	4780	4816.88	0.21	616	5140	4960	4755	4575	4370	5050	4665	70	1430	500	3530	5	1	13931609	667	14.20	0.77	12	0.05	337.00	6177.00	6920	20231213	-30.85	4550	20241122	5.16	6580	-27.28	20240528	4550	5.16	20241122	6920	-30.85	20231213	4550	5.16	20241122	1.48	N	032540	500	69 억	28641	N	N	N	N
35	20241125	150427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4830	50	2	1.05	16972630	3513	23.94	4840	4930	4800	6210	3350	4780	4831.38	0.21	92	5140	4960	4755	4575	4370	5050	4665	70	1430	500	3530	5	1	13931609	673	14.33	0.78	12	0.03	337.00	6177.00	6920	20231213	-30.20	4550	20241122	6.15	6580	-26.60	20240528	4550	6.15	20241122	6920	-30.20	20231213	4550	6.15	20241122	1.48	N	032540	500	69 억	28641	N	N	N	N
36	20241125	140428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4805	25	2	0.52	14848270	3071	20.93	4840	4930	4805	6210	3350	4780	4835.00	0.21	133	5140	4960	4755	4575	4370	5050	4665	70	1430	500	3530	5	1	13931609	669	14.26	0.78	12	0.02	337.00	6177.00	6920	20231213	-30.56	4550	20241122	5.60	6580	-26.98	20240528	4550	5.60	20241122	6920	-30.56	20231213	4550	5.60	20241122	1.48	N	032540	500	69 억	28641	N	N	N	N
37	20241125	130425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4840	60	2	1.26	10387635	2147	14.63	4840	4930	4805	6210	3350	4780	4838.21	0.21	133	5140	4960	4755	4575	4370	5050	4665	70	1430	500	3530	5	1	13931609	674	14.36	0.78	12	0.02	337.00	6177.00	6920	20231213	-30.06	4550	20241122	6.37	6580	-26.44	20240528	4550	6.37	20241122	6920	-30.06	20231213	4550	6.37	20241122	1.48	N	032540	500	69 억	28641	N	N	N	N
38	20241125	120429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4845	65	2	1.36	7920340	1636	11.15	4840	4930	4805	6210	3350	4780	4841.28	0.21	22	5140	4960	4755	4575	4370	5050	4665	70	1430	500	3530	5	1	13931609	675	14.38	0.78	12	0.01	337.00	6177.00	6920	20231213	-29.99	4550	20241122	6.48	6580	-26.37	20240528	4550	6.48	20241122	6920	-29.99	20231213	4550	6.48	20241122	1.48	N	032540	500	69 억	28641	N	N	N	N
39	20241125	110426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4825	45	2	0.94	6361200	1314	8.96	4840	4930	4805	6210	3350	4780	4841.10	0.21	123	5140	4960	4755	4575	4370	5050	4665	70	1430	500	3530	5	1	13931609	672	14.32	0.78	12	0.01	337.00	6177.00	6920	20231213	-30.27	4550	20241122	6.04	6580	-26.67	20240528	4550	6.04	20241122	6920	-30.27	20231213	4550	6.04	20241122	1.48	N	032540	500	69 억	28641	N	N	N	N
40	20241125	100421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4855	75	2	1.57	2916580	601	4.10	4840	4930	4805	6210	3350	4780	4852.88	0.21	-152	5140	4960	4755	4575	4370	5050	4665	70	1430	500	3530	5	1	13931609	676	14.41	0.79	12	0.00	337.00	6177.00	6920	20231213	-29.84	4550	20241122	6.70	6580	-26.22	20240528	4550	6.70	20241122	6920	-29.84	20231213	4550	6.70	20241122	1.48	N	032540	500	69 억	28641	N	N	N	N
41	20241125	090422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4810	30	2	0.63	1674615	346	2.36	4840	4930	4805	6210	3350	4780	4839.93	0.21	-23	5140	4960	4755	4575	4370	5050	4665	70	1430	500	3530	5	1	13931609	670	14.27	0.78	12	0.00	337.00	6177.00	6920	20231213	-30.49	4550	20241122	5.71	6580	-26.90	20240528	4550	5.71	20241122	6920	-30.49	20231213	4550	5.71	20241122	1.48	N	032540	500	69 억	28641	N	N	N	N
42	20241122	160404	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4780	80	2	1.70	68714715	14573	108.59	4700	4935	4550	6110	3290	4700	4715.03	0.20	488	4853	4776	4728	4651	4603	4752	4627	70	1410	500	3470	5	1	13931609	666	14.18	0.77	12	0.10	337.00	6177.00	6920	20231213	-30.92	4550	20241122	5.05	6580	-27.36	20240528	4550	5.05	20241122	6920	-30.92	20231213	4550	5.05	20241122	1.49	N	032540	500	69 억	28132	N	N	N	N
43	20241122	150404	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4785	85	2	1.81	67347635	14287	106.46	4700	4935	4550	6110	3290	4700	4713.91	0.20	618	4853	4776	4728	4651	4603	4752	4627	70	1410	500	3470	5	1	13931609	667	14.20	0.77	12	0.10	337.00	6177.00	6920	20231213	-30.85	4550	20241122	5.16	6580	-27.28	20240528	4550	5.16	20241122	6920	-30.85	20231213	4550	5.16	20241122	1.49	N	032540	500	69 억	28132	N	N	N	N
44	20241122	140408	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4740	40	2	0.85	61568200	13059	97.31	4700	4935	4550	6110	3290	4700	4714.62	0.20	348	4853	4776	4728	4651	4603	4752	4627	70	1410	500	3470	5	1	13931609	660	14.07	0.77	12	0.09	337.00	6177.00	6920	20231213	-31.50	4550	20241122	4.18	6580	-27.96	20240528	4550	4.18	20241122	6920	-31.50	20231213	4550	4.18	20241122	1.49	N	032540	500	69 억	28132	N	N	N	N
45	20241122	130407	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4750	50	2	1.06	55390430	11751	87.56	4700	4935	4550	6110	3290	4700	4713.68	0.20	626	4853	4776	4728	4651	4603	4752	4627	70	1410	500	3470	5	1	13931609	662	14.09	0.77	12	0.08	337.00	6177.00	6920	20231213	-31.36	4550	20241122	4.40	6580	-27.81	20240528	4550	4.40	20241122	6920	-31.36	20231213	4550	4.40	20241122	1.49	N	032540	500	69 억	28132	N	N	N	N
46	20241122	120408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4825	125	2	2.66	13762490	2864	21.34	4700	4935	4700	6110	3290	4700	4805.34	0.20	589	4853	4776	4728	4651	4603	4752	4627	70	1410	500	3470	5	1	13931609	672	14.32	0.78	12	0.02	337.00	6177.00	6920	20231213	-30.27	4680	20241121	3.10	6580	-26.67	20240528	4680	3.10	20241121	6920	-30.27	20231213	4680	3.10	20241121	1.49	N	032540	500	69 억	28132	N	N	N	N
47	20241122	110405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4820	120	2	2.55	13430260	2795	20.83	4700	4935	4700	6110	3290	4700	4805.10	0.20	599	4853	4776	4728	4651	4603	4752	4627	70	1410	500	3470	5	1	13931609	672	14.30	0.78	12	0.02	337.00	6177.00	6920	20231213	-30.35	4680	20241121	2.99	6580	-26.75	20240528	4680	2.99	20241121	6920	-30.35	20231213	4680	2.99	20241121	1.49	N	032540	500	69 억	28132	N	N	N	N
48	20241122	100411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4835	135	2	2.87	7390105	1544	11.51	4700	4935	4700	6110	3290	4700	4786.34	0.20	608	4853	4776	4728	4651	4603	4752	4627	70	1410	500	3470	5	1	13931609	674	14.35	0.78	12	0.01	337.00	6177.00	6920	20231213	-30.13	4680	20241121	3.31	6580	-26.52	20240528	4680	3.31	20241121	6920	-30.13	20231213	4680	3.31	20241121	1.49	N	032540	500	69 억	28132	N	N	N	N
49	20241122	090407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4700	0	3	0.00	578100	123	0.92	4700	4700	4700	6110	3290	4700	4700.00	0.20	-18	4853	4776	4728	4651	4603	4752	4627	70	1410	500	3470	5	1	13931609	655	13.95	0.76	12	0.00	337.00	6177.00	6920	20231213	-32.08	4680	20241121	0.43	6580	-28.57	20240528	4680	0.43	20241121	6920	-32.08	20231213	4680	0.43	20241121	1.49	N	032540	500	69 억	28132	N	N	N	N
50	20241121	160404	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4700	-80	5	-1.67	63071060	13362	233.28	4805	4805	4680	6210	3350	4780	4720.18	0.20	-376	4893	4836	4803	4746	4713	4820	4730	70	1430	500	3530	5	1	13931609	655	13.95	0.76	12	0.10	337.00	6177.00	6920	20231213	-32.08	4680	20241121	0.43	6580	-28.57	20240528	4680	0.43	20241121	6920	-32.08	20231213	4680	0.43	20241121	1.52	N	032540	500	69 억	28529	N	N	N	N
51	20241121	150412	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4735	-45	5	-0.94	61063630	12935	225.82	4805	4805	4680	6210	3350	4780	4720.81	0.20	-191	4893	4836	4803	4746	4713	4820	4730	70	1430	500	3530	5	1	13931609	660	14.05	0.77	12	0.09	337.00	6177.00	6920	20231213	-31.58	4680	20241121	1.18	6580	-28.04	20240528	4680	1.18	20241121	6920	-31.58	20231213	4680	1.18	20241121	1.52	N	032540	500	69 억	28529	N	N	N	N
52	20241121	140412	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4735	-45	5	-0.94	60509810	12818	223.78	4805	4805	4680	6210	3350	4780	4720.69	0.20	-132	4893	4836	4803	4746	4713	4820	4730	70	1430	500	3530	5	1	13931609	660	14.05	0.77	12	0.09	337.00	6177.00	6920	20231213	-31.58	4680	20241121	1.18	6580	-28.04	20240528	4680	1.18	20241121	6920	-31.58	20231213	4680	1.18	20241121	1.52	N	032540	500	69 억	28529	N	N	N	N
53	20241121	130408	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4735	-45	5	-0.94	59790405	12666	221.12	4805	4805	4680	6210	3350	4780	4720.54	0.20	-256	4893	4836	4803	4746	4713	4820	4730	70	1430	500	3530	5	1	13931609	660	14.05	0.77	12	0.09	337.00	6177.00	6920	20231213	-31.58	4680	20241121	1.18	6580	-28.04	20240528	4680	1.18	20241121	6920	-31.58	20231213	4680	1.18	20241121	1.52	N	032540	500	69 억	28529	N	N	N	N
54	20241121	120409	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4740	-40	5	-0.84	59047400	12509	218.38	4805	4805	4680	6210	3350	4780	4720.39	0.20	-236	4893	4836	4803	4746	4713	4820	4730	70	1430	500	3530	5	1	13931609	660	14.07	0.77	12	0.09	337.00	6177.00	6920	20231213	-31.50	4680	20241121	1.28	6580	-27.96	20240528	4680	1.28	20241121	6920	-31.50	20231213	4680	1.28	20241121	1.52	N	032540	500	69 억	28529	N	N	N	N
55	20241121	110408	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4715	-65	5	-1.36	40262230	8534	148.99	4805	4805	4680	6210	3350	4780	4717.86	0.20	-237	4893	4836	4803	4746	4713	4820	4730	70	1430	500	3530	5	1	13931609	657	13.99	0.76	12	0.06	337.00	6177.00	6920	20231213	-31.86	4680	20241121	0.75	6580	-28.34	20240528	4680	0.75	20241121	6920	-31.86	20231213	4680	0.75	20241121	1.52	N	032540	500	69 억	28529	N	N	N	N
56	20241121	100411	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4715	-65	5	-1.36	35661220	7554	131.88	4805	4805	4690	6210	3350	4780	4720.84	0.20	61	4893	4836	4803	4746	4713	4820	4730	70	1430	500	3530	5	1	13931609	657	13.99	0.76	12	0.05	337.00	6177.00	6920	20231213	-31.86	4690	20241121	0.53	6580	-28.34	20240528	4690	0.53	20241121	6920	-31.86	20231213	4690	0.53	20241121	1.52	N	032540	500	69 억	28529	N	N	N	N
57	20241121	090409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4805	25	2	0.52	52855	11	0.19	4805	4805	4805	6210	3350	4780	4805.00	0.20	-1	4893	4836	4803	4746	4713	4820	4730	70	1430	500	3530	5	1	13931609	669	14.26	0.78	12	0.00	337.00	6177.00	6920	20231213	-30.56	4755	20241115	1.05	6580	-26.98	20240528	4755	1.05	20241115	6920	-30.56	20231213	4755	1.05	20241115	1.52	N	032540	500	69 억	28529	N	N	N	N
58	20241120	160407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4780	-55	5	-1.14	27337970	5702	76.93	4840	4860	4770	6280	3385	4835	4794.45	0.21	-596	4998	4916	4838	4756	4678	4957	4797	70	1445	500	3570	5	1	13931609	666	14.18	0.77	12	0.04	337.00	6177.00	6920	20231213	-30.92	4755	20241115	0.53	6580	-27.36	20240528	4755	0.53	20241115	6920	-30.92	20231213	4755	0.53	20241115	1.52	N	032540	500	69 억	29072	N	N	N	N
59	20241120	150413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4790	-45	5	-0.93	25016610	5217	70.39	4840	4860	4770	6280	3385	4835	4795.21	0.21	-355	4998	4916	4838	4756	4678	4957	4797	70	1445	500	3570	5	1	13931609	667	14.21	0.78	12	0.04	337.00	6177.00	6920	20231213	-30.78	4755	20241115	0.74	6580	-27.20	20240528	4755	0.74	20241115	6920	-30.78	20231213	4755	0.74	20241115	1.52	N	032540	500	69 억	29072	N	N	N	N
60	20241120	140412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4820	-15	5	-0.31	18915940	3941	53.17	4840	4860	4770	6280	3385	4835	4799.78	0.21	-338	4998	4916	4838	4756	4678	4957	4797	70	1445	500	3570	5	1	13931609	672	14.30	0.78	12	0.03	337.00	6177.00	6920	20231213	-30.35	4755	20241115	1.37	6580	-26.75	20240528	4755	1.37	20241115	6920	-30.35	20231213	4755	1.37	20241115	1.52	N	032540	500	69 억	29072	N	N	N	N
61	20241120	130413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4800	-35	5	-0.72	14300555	2975	40.14	4840	4860	4790	6280	3385	4835	4806.91	0.21	-317	4998	4916	4838	4756	4678	4957	4797	70	1445	500	3570	5	1	13931609	669	14.24	0.78	12	0.02	337.00	6177.00	6920	20231213	-30.64	4755	20241115	0.95	6580	-27.05	20240528	4755	0.95	20241115	6920	-30.64	20231213	4755	0.95	20241115	1.52	N	032540	500	69 억	29072	N	N	N	N
62	20241120	120415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4820	-15	5	-0.31	11255965	2341	31.58	4840	4860	4790	6280	3385	4835	4808.19	0.21	-240	4998	4916	4838	4756	4678	4957	4797	70	1445	500	3570	5	1	13931609	672	14.30	0.78	12	0.02	337.00	6177.00	6920	20231213	-30.35	4755	20241115	1.37	6580	-26.75	20240528	4755	1.37	20241115	6920	-30.35	20231213	4755	1.37	20241115	1.52	N	032540	500	69 억	29072	N	N	N	N
63	20241120	110412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4815	-20	5	-0.41	10416300	2167	29.24	4840	4860	4790	6280	3385	4835	4806.78	0.21	-194	4998	4916	4838	4756	4678	4957	4797	70	1445	500	3570	5	1	13931609	671	14.29	0.78	12	0.02	337.00	6177.00	6920	20231213	-30.42	4755	20241115	1.26	6580	-26.82	20240528	4755	1.26	20241115	6920	-30.42	20231213	4755	1.26	20241115	1.52	N	032540	500	69 억	29072	N	N	N	N
64	20241120	100412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4830	-5	5	-0.10	9727020	2024	27.31	4840	4860	4790	6280	3385	4835	4805.84	0.21	-108	4998	4916	4838	4756	4678	4957	4797	70	1445	500	3570	5	1	13931609	673	14.33	0.78	12	0.01	337.00	6177.00	6920	20231213	-30.20	4755	20241115	1.58	6580	-26.60	20240528	4755	1.58	20241115	6920	-30.20	20231213	4755	1.58	20241115	1.52	N	032540	500	69 억	29072	N	N	N	N
65	20241120	090411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4860	25	2	0.52	632185	131	1.77	4840	4860	4805	6280	3385	4835	4825.84	0.21	3	4998	4916	4838	4756	4678	4957	4797	70	1445	500	3570	5	1	13931609	677	14.42	0.79	12	0.00	337.00	6177.00	6920	20231213	-29.77	4755	20241115	2.21	6580	-26.14	20240528	4755	2.21	20241115	6920	-29.77	20231213	4755	2.21	20241115	1.52	N	032540	500	69 억	29072	N	N	N	N
66	20241119	160354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4835	-15	5	-0.31	35775300	7412	45.08	4760	4920	4760	6300	3395	4850	4826.67	0.21	-30	5170	5010	4920	4760	4670	4965	4715	70	1450	500	3580	5	1	13931609	674	14.35	0.78	12	0.05	337.00	6177.00	6920	20231213	-30.13	4755	20241115	1.68	6580	-26.52	20240528	4755	1.68	20241115	6920	-30.13	20231213	4755	1.68	20241115	1.52	N	032540	500	69 억	29102	N	N	N	N
67	20241119	150358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4835	-15	5	-0.31	35035545	7259	44.15	4760	4920	4760	6300	3395	4850	4826.50	0.21	7	5170	5010	4920	4760	4670	4965	4715	70	1450	500	3580	5	1	13931609	674	14.35	0.78	12	0.05	337.00	6177.00	6920	20231213	-30.13	4755	20241115	1.68	6580	-26.52	20240528	4755	1.68	20241115	6920	-30.13	20231213	4755	1.68	20241115	1.52	N	032540	500	69 억	29102	N	N	N	N
68	20241119	140356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4835	-15	5	-0.31	24620365	5101	31.03	4760	4920	4760	6300	3395	4850	4826.58	0.21	-62	5170	5010	4920	4760	4670	4965	4715	70	1450	500	3580	5	1	13931609	674	14.35	0.78	12	0.04	337.00	6177.00	6920	20231213	-30.13	4755	20241115	1.68	6580	-26.52	20240528	4755	1.68	20241115	6920	-30.13	20231213	4755	1.68	20241115	1.52	N	032540	500	69 억	29102	N	N	N	N
69	20241119	130358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4855	5	2	0.10	17156085	3555	21.62	4760	4920	4760	6300	3395	4850	4825.90	0.21	-41	5170	5010	4920	4760	4670	4965	4715	70	1450	500	3580	5	1	13931609	676	14.41	0.79	12	0.03	337.00	6177.00	6920	20231213	-29.84	4755	20241115	2.10	6580	-26.22	20240528	4755	2.10	20241115	6920	-29.84	20231213	4755	2.10	20241115	1.52	N	032540	500	69 억	29102	N	N	N	N
70	20241119	120354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4855	5	2	0.10	16850695	3492	21.24	4760	4920	4760	6300	3395	4850	4825.51	0.21	-84	5170	5010	4920	4760	4670	4965	4715	70	1450	500	3580	5	1	13931609	676	14.41	0.79	12	0.03	337.00	6177.00	6920	20231213	-29.84	4755	20241115	2.10	6580	-26.22	20240528	4755	2.10	20241115	6920	-29.84	20231213	4755	2.10	20241115	1.52	N	032540	500	69 억	29102	N	N	N	N
71	20241119	110359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4850	0	3	0.00	6343330	1319	8.02	4760	4920	4760	6300	3395	4850	4809.20	0.21	-91	5170	5010	4920	4760	4670	4965	4715	70	1450	500	3580	5	1	13931609	676	14.39	0.79	12	0.01	337.00	6177.00	6920	20231213	-29.91	4755	20241115	2.00	6580	-26.29	20240528	4755	2.00	20241115	6920	-29.91	20231213	4755	2.00	20241115	1.52	N	032540	500	69 억	29102	N	N	N	N
72	20241119	100407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4895	45	2	0.93	4474540	934	5.68	4760	4920	4760	6300	3395	4850	4790.73	0.21	-71	5170	5010	4920	4760	4670	4965	4715	70	1450	500	3580	5	1	13931609	682	14.53	0.79	12	0.01	337.00	6177.00	6920	20231213	-29.26	4755	20241115	2.94	6580	-25.61	20240528	4755	2.94	20241115	6920	-29.26	20231213	4755	2.94	20241115	1.52	N	032540	500	69 억	29102	N	N	N	N
73	20241119	090406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4890	40	2	0.82	3976265	832	5.06	4760	4920	4760	6300	3395	4850	4779.16	0.21	-74	5170	5010	4920	4760	4670	4965	4715	70	1450	500	3580	5	1	13931609	681	14.51	0.79	12	0.01	337.00	6177.00	6920	20231213	-29.34	4755	20241115	2.84	6580	-25.68	20240528	4755	2.84	20241115	6920	-29.34	20231213	4755	2.84	20241115	1.52	N	032540	500	69 억	29102	N	N	N	N
74	20241118	160356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4850	-40	5	-0.82	80374220	16431	379.38	4900	5080	4830	6350	3425	4890	4891.62	0.22	-947	5260	5075	4915	4730	4570	4995	4650	70	1460	500	3610	5	1	13931609	676	14.39	0.79	12	0.12	337.00	6177.00	6920	20231213	-29.91	4755	20241115	2.00	6580	-26.29	20240528	4755	2.00	20241115	6920	-29.91	20231213	4755	2.00	20241115	1.55	N	032540	500	69 억	30049	N	N	N	N
75	20241118	150357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4910	20	2	0.41	73123510	14937	344.89	4900	5080	4830	6350	3425	4890	4895.46	0.22	-948	5260	5075	4915	4730	4570	4995	4650	70	1460	500	3610	5	1	13931609	684	14.57	0.79	12	0.11	337.00	6177.00	6920	20231213	-29.05	4755	20241115	3.26	6580	-25.38	20240528	4755	3.26	20241115	6920	-29.05	20231213	4755	3.26	20241115	1.55	N	032540	500	69 억	30049	N	N	N	N
76	20241118	140359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4920	30	2	0.61	73118600	14936	344.86	4900	5080	4830	6350	3425	4890	4895.46	0.22	-947	5260	5075	4915	4730	4570	4995	4650	70	1460	500	3610	5	1	13931609	685	14.60	0.80	12	0.11	337.00	6177.00	6920	20231213	-28.90	4755	20241115	3.47	6580	-25.23	20240528	4755	3.47	20241115	6920	-28.90	20231213	4755	3.47	20241115	1.55	N	032540	500	69 억	30049	N	N	N	N
77	20241118	130356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4890	0	3	0.00	71656480	14637	337.96	4900	5080	4830	6350	3425	4890	4895.57	0.22	-939	5260	5075	4915	4730	4570	4995	4650	70	1460	500	3610	5	1	13931609	681	14.51	0.79	12	0.11	337.00	6177.00	6920	20231213	-29.34	4755	20241115	2.84	6580	-25.68	20240528	4755	2.84	20241115	6920	-29.34	20231213	4755	2.84	20241115	1.55	N	032540	500	69 억	30049	N	N	N	N
78	20241118	120359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4925	35	2	0.72	22605440	4606	106.35	4900	5080	4830	6350	3425	4890	4907.82	0.22	-939	5260	5075	4915	4730	4570	4995	4650	70	1460	500	3610	5	1	13931609	686	14.61	0.80	12	0.03	337.00	6177.00	6920	20231213	-28.83	4755	20241115	3.58	6580	-25.15	20240528	4755	3.58	20241115	6920	-28.83	20231213	4755	3.58	20241115	1.55	N	032540	500	69 억	30049	N	N	N	N
79	20241118	110358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4890	0	3	0.00	22536415	4592	106.03	4900	5080	4830	6350	3425	4890	4907.76	0.22	-934	5260	5075	4915	4730	4570	4995	4650	70	1460	500	3610	5	1	13931609	681	14.51	0.79	12	0.03	337.00	6177.00	6920	20231213	-29.34	4755	20241115	2.84	6580	-25.68	20240528	4755	2.84	20241115	6920	-29.34	20231213	4755	2.84	20241115	1.55	N	032540	500	69 억	30049	N	N	N	N
80	20241118	100356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4955	65	2	1.33	7989450	1607	37.10	4900	5080	4900	6350	3425	4890	4971.66	0.22	-1289	5260	5075	4915	4730	4570	4995	4650	70	1460	500	3610	5	1	13931609	690	14.70	0.80	12	0.01	337.00	6177.00	6920	20231213	-28.40	4755	20241115	4.21	6580	-24.70	20240528	4755	4.21	20241115	6920	-28.40	20231213	4755	4.21	20241115	1.55	N	032540	500	69 억	30049	N	N	N	N
81	20241118	090354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5040	150	2	3.07	2138920	428	9.88	4900	5080	4900	6350	3425	4890	4997.48	0.22	-376	5260	5075	4915	4730	4570	4995	4650	70	1460	500	3610	10	1	13931609	702	14.96	0.82	12	0.00	337.00	6177.00	6920	20231213	-27.17	4755	20241115	5.99	6580	-23.40	20240528	4755	5.99	20241115	6920	-27.17	20231213	4755	5.99	20241115	1.55	N	032540	500	69 억	30049	N	N	N	N
82	20241115	160406	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4890	-10	5	-0.20	21218690	4330	64.78	5080	5100	4755	6370	3430	4900	4900.39	0.22	-712	5036	4967	4911	4842	4786	4940	4815	70	1470	500	3620	5	1	13931609	681	14.51	0.79	12	0.03	337.00	6177.00	6920	20231213	-29.34	4755	20241115	2.84	6580	-25.68	20240528	4755	2.84	20241115	6920	-29.34	20231213	4755	2.84	20241115	1.62	N	032540	500	69 억	30752	N	N	N	N
83	20241115	150415	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4855	-45	5	-0.92	14293725	2910	43.54	5080	5100	4755	6370	3430	4900	4911.93	0.22	-283	5036	4967	4911	4842	4786	4940	4815	70	1470	500	3620	5	1	13931609	676	14.41	0.79	12	0.02	337.00	6177.00	6920	20231213	-29.84	4755	20241115	2.10	6580	-26.22	20240528	4755	2.10	20241115	6920	-29.84	20231213	4755	2.10	20241115	1.62	N	032540	500	69 억	30752	N	N	N	N
84	20241115	140411	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4890	-10	5	-0.20	11366865	2308	34.53	5080	5100	4755	6370	3430	4900	4924.98	0.22	-426	5036	4967	4911	4842	4786	4940	4815	70	1470	500	3620	5	1	13931609	681	14.51	0.79	12	0.02	337.00	6177.00	6920	20231213	-29.34	4755	20241115	2.84	6580	-25.68	20240528	4755	2.84	20241115	6920	-29.34	20231213	4755	2.84	20241115	1.62	N	032540	500	69 억	30752	N	N	N	N
85	20241115	130411	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4895	-5	5	-0.10	11127175	2259	33.80	5080	5100	4755	6370	3430	4900	4925.71	0.22	-409	5036	4967	4911	4842	4786	4940	4815	70	1470	500	3620	5	1	13931609	682	14.53	0.79	12	0.02	337.00	6177.00	6920	20231213	-29.26	4755	20241115	2.94	6580	-25.61	20240528	4755	2.94	20241115	6920	-29.26	20231213	4755	2.94	20241115	1.62	N	032540	500	69 억	30752	N	N	N	N
86	20241115	120412	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4895	-5	5	-0.10	11029345	2239	33.50	5080	5100	4755	6370	3430	4900	4926.01	0.22	-393	5036	4967	4911	4842	4786	4940	4815	70	1470	500	3620	5	1	13931609	682	14.53	0.79	12	0.02	337.00	6177.00	6920	20231213	-29.26	4755	20241115	2.94	6580	-25.61	20240528	4755	2.94	20241115	6920	-29.26	20231213	4755	2.94	20241115	1.62	N	032540	500	69 억	30752	N	N	N	N
87	20241115	110404	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4985	85	2	1.73	8316345	1685	25.21	5080	5100	4755	6370	3430	4900	4935.52	0.22	-385	5036	4967	4911	4842	4786	4940	4815	70	1470	500	3620	5	1	13931609	694	14.79	0.81	12	0.01	337.00	6177.00	6920	20231213	-27.96	4755	20241115	4.84	6580	-24.24	20240528	4755	4.84	20241115	6920	-27.96	20231213	4755	4.84	20241115	1.62	N	032540	500	69 억	30752	N	N	N	N
88	20241115	100406	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4985	85	2	1.73	6204350	1255	18.78	5080	5100	4755	6370	3430	4900	4943.71	0.22	-376	5036	4967	4911	4842	4786	4940	4815	70	1470	500	3620	5	1	13931609	694	14.79	0.81	12	0.01	337.00	6177.00	6920	20231213	-27.96	4755	20241115	4.84	6580	-24.24	20240528	4755	4.84	20241115	6920	-27.96	20231213	4755	4.84	20241115	1.62	N	032540	500	69 억	30752	N	N	N	N
89	20241115	090421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5000	100	2	2.04	223125	44	0.66	5080	5100	4950	6370	3430	4900	5071.02	0.22	-12	5036	4967	4911	4842	4786	4940	4815	70	1470	500	3620	10	1	13931609	697	14.84	0.81	12	0.00	337.00	6177.00	6920	20231213	-27.75	4830	20241113	3.52	6580	-24.01	20240528	4830	3.52	20241113	6920	-27.75	20231213	4830	3.52	20241113	1.62	N	032540	500	69 억	30752	N	N	N	N
90	20241114	160401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4855	-80	5	-1.62	30860490	6294	31.68	4930	4980	4855	6410	3455	4935	4903.16	0.19	3525	5131	5032	4931	4832	4731	4982	4782	70	1475	500	3650	5	1	13931609	676	14.41	0.79	12	0.05	337.00	6177.00	6920	20231213	-29.84	4830	20241113	0.52	6580	-26.22	20240528	4830	0.52	20241113	6920	-29.84	20231213	4830	0.52	20241113	1.69	N	032540	500	69 억	27130	N	N	N	N
91	20241114	150403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4940	5	2	0.10	27439360	5592	28.15	4930	4980	4860	6410	3455	4935	4906.90	0.19	3518	5131	5032	4931	4832	4731	4982	4782	70	1475	500	3650	5	1	13931609	688	14.66	0.80	12	0.04	337.00	6177.00	6920	20231213	-28.61	4830	20241113	2.28	6580	-24.92	20240528	4830	2.28	20241113	6920	-28.61	20231213	4830	2.28	20241113	1.69	N	032540	500	69 억	27130	N	N	N	N
92	20241114	140359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4950	15	2	0.30	25629090	5222	26.28	4930	4980	4860	6410	3455	4935	4907.91	0.19	3507	5131	5032	4931	4832	4731	4982	4782	70	1475	500	3650	5	1	13931609	690	14.69	0.80	12	0.04	337.00	6177.00	6920	20231213	-28.47	4830	20241113	2.48	6580	-24.77	20240528	4830	2.48	20241113	6920	-28.47	20231213	4830	2.48	20241113	1.69	N	032540	500	69 억	27130	N	N	N	N
93	20241114	130401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4950	15	2	0.30	4953855	1004	5.05	4930	4980	4860	6410	3455	4935	4934.12	0.19	-144	5131	5032	4931	4832	4731	4982	4782	70	1475	500	3650	5	1	13931609	690	14.69	0.80	12	0.01	337.00	6177.00	6920	20231213	-28.47	4830	20241113	2.48	6580	-24.77	20240528	4830	2.48	20241113	6920	-28.47	20231213	4830	2.48	20241113	1.69	N	032540	500	69 억	27130	N	N	N	N
94	20241114	120400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4950	15	2	0.30	4869495	987	4.97	4930	4980	4860	6410	3455	4935	4933.63	0.19	-136	5131	5032	4931	4832	4731	4982	4782	70	1475	500	3650	5	1	13931609	690	14.69	0.80	12	0.01	337.00	6177.00	6920	20231213	-28.47	4830	20241113	2.48	6580	-24.77	20240528	4830	2.48	20241113	6920	-28.47	20231213	4830	2.48	20241113	1.69	N	032540	500	69 억	27130	N	N	N	N
95	20241114	110403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4970	35	2	0.71	3547335	721	3.63	4930	4980	4860	6410	3455	4935	4920.02	0.19	4	5131	5032	4931	4832	4731	4982	4782	70	1475	500	3650	5	1	13931609	692	14.75	0.80	12	0.01	337.00	6177.00	6920	20231213	-28.18	4830	20241113	2.90	6580	-24.47	20240528	4830	2.90	20241113	6920	-28.18	20231213	4830	2.90	20241113	1.69	N	032540	500	69 억	27130	N	N	N	N
96	20241114	100416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4920	-15	5	-0.30	605665	124	0.62	4930	4930	4860	6410	3455	4935	4884.40	0.19	52	5131	5032	4931	4832	4731	4982	4782	70	1475	500	3650	5	1	13931609	685	14.60	0.80	12	0.00	337.00	6177.00	6920	20231213	-28.90	4830	20241113	1.86	6580	-25.23	20240528	4830	1.86	20241113	6920	-28.90	20231213	4830	1.86	20241113	1.69	N	032540	500	69 억	27130	N	N	N	N
97	20241114	090357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4935	0	3	0.00	0	0	0.00	0	0	0	6410	3455	4935	0.00	0.19	0	5131	5032	4931	4832	4731	4982	4782	70	1475	500	3650	5	1	13931609	688	14.64	0.80	12	0.00	337.00	6177.00	6920	20231213	-28.68	4830	20241113	2.17	6580	-25.00	20240528	4830	2.17	20241113	6920	-28.68	20231213	4830	2.17	20241113	1.69	N	032540	500	69 억	27130	N	N	N	N
98	20241113	160155	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4935	-60	5	-1.20	96678765	19767	44.77	4995	5030	4830	6490	3500	4995	4890.90	0.20	-298	5218	5106	5018	4906	4818	5062	4862	70	1495	500	3690	5	1	13931609	688	14.64	0.80	12	0.14	337.00	6177.00	6920	20231213	-28.68	4830	20241113	2.17	6580	-25.00	20240528	4830	2.17	20241113	6920	-28.68	20231213	4830	2.17	20241113	1.69	N	032540	500	69 억	27592	N	N	N	N
99	20241113	150209	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4940	-55	5	-1.10	95430515	19513	44.20	4995	5030	4830	6490	3500	4995	4890.61	0.20	-183	5218	5106	5018	4906	4818	5062	4862	70	1495	500	3690	5	1	13931609	688	14.66	0.80	12	0.14	337.00	6177.00	6920	20231213	-28.61	4830	20241113	2.28	6580	-24.92	20240528	4830	2.28	20241113	6920	-28.61	20231213	4830	2.28	20241113	1.69	N	032540	500	69 억	27592	N	N	N	N
100	20241113	140205	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4870	-125	5	-2.50	74282080	15183	34.39	4995	5030	4830	6490	3500	4995	4892.45	0.20	-2	5218	5106	5018	4906	4818	5062	4862	70	1495	500	3690	5	1	13931609	678	14.45	0.79	12	0.11	337.00	6177.00	6920	20231213	-29.62	4830	20241113	0.83	6580	-25.99	20240528	4830	0.83	20241113	6920	-29.62	20231213	4830	0.83	20241113	1.69	N	032540	500	69 억	27592	N	N	N	N
101	20241113	130204	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4880	-115	5	-2.30	55639380	11341	25.69	4995	5030	4880	6490	3500	4995	4906.04	0.20	1053	5218	5106	5018	4906	4818	5062	4862	70	1495	500	3690	5	1	13931609	680	14.48	0.79	12	0.08	337.00	6177.00	6920	20231213	-29.48	4880	20241113	0.00	6580	-25.84	20240528	4880	0.00	20241113	6920	-29.48	20231213	4880	0.00	20241113	1.69	N	032540	500	69 억	27592	N	N	N	N
102	20241113	120201	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4900	-95	5	-1.90	46278545	9427	21.35	4995	5030	4890	6490	3500	4995	4909.15	0.20	1263	5218	5106	5018	4906	4818	5062	4862	70	1495	500	3690	5	1	13931609	683	14.54	0.79	12	0.07	337.00	6177.00	6920	20231213	-29.19	4890	20241113	0.20	6580	-25.53	20240528	4890	0.20	20241113	6920	-29.19	20231213	4890	0.20	20241113	1.69	N	032540	500	69 억	27592	N	N	N	N
103	20241113	110201	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4930	-65	5	-1.30	39369860	8021	18.17	4995	5030	4890	6490	3500	4995	4908.35	0.20	1316	5218	5106	5018	4906	4818	5062	4862	70	1495	500	3690	5	1	13931609	687	14.63	0.80	12	0.06	337.00	6177.00	6920	20231213	-28.76	4890	20241113	0.82	6580	-25.08	20240528	4890	0.82	20241113	6920	-28.76	20231213	4890	0.82	20241113	1.69	N	032540	500	69 억	27592	N	N	N	N
104	20241113	100202	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4905	-90	5	-1.80	30238655	6162	13.96	4995	5030	4890	6490	3500	4995	4907.28	0.20	1357	5218	5106	5018	4906	4818	5062	4862	70	1495	500	3690	5	1	13931609	683	14.55	0.79	12	0.04	337.00	6177.00	6920	20231213	-29.12	4890	20241113	0.31	6580	-25.46	20240528	4890	0.31	20241113	6920	-29.12	20231213	4890	0.31	20241113	1.69	N	032540	500	69 억	27592	N	N	N	N
105	20241113	090157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4995	0	3	0.00	1179100	236	0.53	4995	5030	4995	6490	3500	4995	4996.19	0.20	-7	5218	5106	5018	4906	4818	5062	4862	70	1495	500	3690	5	1	13931609	696	14.82	0.81	12	0.00	337.00	6177.00	6920	20231213	-27.82	4930	20241112	1.32	6580	-24.09	20240528	4930	1.32	20241112	6920	-27.82	20231213	4930	1.32	20241112	1.69	N	032540	500	69 억	27592	N	N	N	N
106	20241112	160350	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4995	-105	5	-2.06	220463755	44151	276.83	5100	5130	4930	6630	3570	5100	4993.40	0.21	-1029	5300	5200	5130	5030	4960	5165	4995	70	1530	500	3770	5	1	13931609	696	14.82	0.81	12	0.32	337.00	6177.00	6920	20231213	-27.82	4930	20241112	1.32	6580	-24.09	20240528	4930	1.32	20241112	6920	-27.82	20231213	4930	1.32	20241112	1.70	N	032540	500	69 억	28568	N	N	N	N
107	20241112	150353	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4965	-135	5	-2.65	198020890	39620	248.42	5100	5130	4945	6630	3570	5100	4998.00	0.21	-772	5300	5200	5130	5030	4960	5165	4995	70	1530	500	3770	5	1	13931609	692	14.73	0.80	12	0.28	337.00	6177.00	6920	20231213	-28.25	4945	20241112	0.40	6580	-24.54	20240528	4945	0.40	20241112	6920	-28.25	20231213	4945	0.40	20241112	1.70	N	032540	500	69 억	28568	N	N	N	N
108	20241112	140358	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4970	-130	5	-2.55	167477885	33458	209.78	5100	5130	4970	6630	3570	5100	5005.62	0.21	351	5300	5200	5130	5030	4960	5165	4995	70	1530	500	3770	5	1	13931609	692	14.75	0.80	12	0.24	337.00	6177.00	6920	20231213	-28.18	4970	20241112	0.00	6580	-24.47	20240528	4970	0.00	20241112	6920	-28.18	20231213	4970	0.00	20241112	1.70	N	032540	500	69 억	28568	N	N	N	N
109	20241112	130353	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4995	-105	5	-2.06	144600355	28860	180.95	5100	5130	4980	6630	3570	5100	5010.41	0.21	1339	5300	5200	5130	5030	4960	5165	4995	70	1530	500	3770	5	1	13931609	696	14.82	0.81	12	0.21	337.00	6177.00	6920	20231213	-27.82	4980	20241112	0.30	6580	-24.09	20240528	4980	0.30	20241112	6920	-27.82	20231213	4980	0.30	20241112	1.70	N	032540	500	69 억	28568	N	N	N	N
110	20241112	120353	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5000	-100	5	-1.96	140701820	28078	176.05	5100	5130	4985	6630	3570	5100	5011.11	0.21	1467	5300	5200	5130	5030	4960	5165	4995	70	1530	500	3770	10	1	13931609	697	14.84	0.81	12	0.20	337.00	6177.00	6920	20231213	-27.75	4985	20241112	0.30	6580	-24.01	20240528	4985	0.30	20241112	6920	-27.75	20231213	4985	0.30	20241112	1.70	N	032540	500	69 억	28568	N	N	N	N
111	20241112	110352	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5010	-90	5	-1.76	75299480	14986	93.96	5100	5130	4990	6630	3570	5100	5024.66	0.21	2306	5300	5200	5130	5030	4960	5165	4995	70	1530	500	3770	10	1	13931609	698	14.87	0.81	12	0.11	337.00	6177.00	6920	20231213	-27.60	4990	20241112	0.40	6580	-23.86	20240528	4990	0.40	20241112	6920	-27.60	20231213	4990	0.40	20241112	1.70	N	032540	500	69 억	28568	N	N	N	N
112	20241112	100352	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5010	-90	5	-1.76	72227260	14373	90.12	5100	5130	4990	6630	3570	5100	5025.20	0.21	2444	5300	5200	5130	5030	4960	5165	4995	70	1530	500	3770	10	1	13931609	698	14.87	0.81	12	0.10	337.00	6177.00	6920	20231213	-27.60	4990	20241112	0.40	6580	-23.86	20240528	4990	0.40	20241112	6920	-27.60	20231213	4990	0.40	20241112	1.70	N	032540	500	69 억	28568	N	N	N	N
113	20241112	090352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5080	-20	5	-0.39	1624860	319	2.00	5100	5100	5080	6630	3570	5100	5093.61	0.21	-32	5300	5200	5130	5030	4960	5165	4995	70	1530	500	3770	10	1	13931609	708	15.07	0.82	12	0.00	337.00	6177.00	6920	20231213	-26.59	5000	20240806	1.60	6580	-22.80	20240528	5000	1.60	20240806	6920	-26.59	20231213	5000	1.60	20240806	1.70	N	032540	500	69 억	28568	N	N	N	N
114	20241111	160349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5100	0	3	0.00	82023110	15949	232.29	5230	5230	5060	6630	3570	5100	5142.97	0.21	-1185	5233	5166	5123	5056	5013	5145	5035	70	1530	500	3770	10	1	13931609	711	15.13	0.83	12	0.11	337.00	6177.00	6920	20231213	-26.30	5000	20240806	2.00	6580	-22.49	20240528	5000	2.00	20240806	6920	-26.30	20231213	5000	2.00	20240806	1.77	N	032540	500	69 억	29754	N	N	N	N
115	20241111	150401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5110	10	2	0.20	81737520	15893	231.47	5230	5230	5060	6630	3570	5100	5143.02	0.21	-1184	5233	5166	5123	5056	5013	5145	5035	70	1530	500	3770	10	1	13931609	712	15.16	0.83	12	0.11	337.00	6177.00	6920	20231213	-26.16	5000	20240806	2.20	6580	-22.34	20240528	5000	2.20	20240806	6920	-26.16	20231213	5000	2.20	20240806	1.77	N	032540	500	69 억	29754	N	N	N	N
116	20241111	140353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5100	0	3	0.00	75951650	14756	214.91	5230	5230	5060	6630	3570	5100	5147.21	0.21	-2301	5233	5166	5123	5056	5013	5145	5035	70	1530	500	3770	10	1	13931609	711	15.13	0.83	12	0.11	337.00	6177.00	6920	20231213	-26.30	5000	20240806	2.00	6580	-22.49	20240528	5000	2.00	20240806	6920	-26.30	20231213	5000	2.00	20240806	1.77	N	032540	500	69 억	29754	N	N	N	N
117	20241111	130352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5070	-30	5	-0.59	65131470	12623	183.85	5230	5230	5060	6630	3570	5100	5159.80	0.21	-2900	5233	5166	5123	5056	5013	5145	5035	70	1530	500	3770	10	1	13931609	706	15.04	0.82	12	0.09	337.00	6177.00	6920	20231213	-26.73	5000	20240806	1.40	6580	-22.95	20240528	5000	1.40	20240806	6920	-26.73	20231213	5000	1.40	20240806	1.77	N	032540	500	69 억	29754	N	N	N	N
118	20241111	120350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5100	0	3	0.00	60676190	11746	171.07	5230	5230	5060	6630	3570	5100	5165.75	0.21	-2909	5233	5166	5123	5056	5013	5145	5035	70	1530	500	3770	10	1	13931609	711	15.13	0.83	12	0.08	337.00	6177.00	6920	20231213	-26.30	5000	20240806	2.00	6580	-22.49	20240528	5000	2.00	20240806	6920	-26.30	20231213	5000	2.00	20240806	1.77	N	032540	500	69 억	29754	N	N	N	N
119	20241111	110350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5180	80	2	1.57	49540140	9556	139.18	5230	5230	5130	6630	3570	5100	5184.29	0.21	-3022	5233	5166	5123	5056	5013	5145	5035	70	1530	500	3770	10	1	13931609	722	15.37	0.84	12	0.07	337.00	6177.00	6920	20231213	-25.14	5000	20240806	3.60	6580	-21.28	20240528	5000	3.60	20240806	6920	-25.14	20231213	5000	3.60	20240806	1.77	N	032540	500	69 억	29754	N	N	N	N
120	20241111	100350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5150	50	2	0.98	17454740	3357	48.89	5230	5230	5140	6630	3570	5100	5199.83	0.21	-486	5233	5166	5123	5056	5013	5145	5035	70	1530	500	3770	10	1	13931609	717	15.28	0.83	12	0.02	337.00	6177.00	6920	20231213	-25.58	5000	20240806	3.00	6580	-21.73	20240528	5000	3.00	20240806	6920	-25.58	20231213	5000	3.00	20240806	1.77	N	032540	500	69 억	29754	N	N	N	N
121	20241111	090349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5170	70	2	1.37	11303340	2162	31.49	5230	5230	5150	6630	3570	5100	5228.84	0.21	-334	5233	5166	5123	5056	5013	5145	5035	70	1530	500	3770	10	1	13931609	720	15.34	0.84	12	0.02	337.00	6177.00	6920	20231213	-25.29	5000	20240806	3.40	6580	-21.43	20240528	5000	3.40	20240806	6920	-25.29	20231213	5000	3.40	20240806	1.77	N	032540	500	69 억	29754	N	N	N	N
122	20241108	160347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5100	0	3	0.00	34342760	6716	23.25	5120	5190	5080	6630	3570	5100	5113.57	0.21	378	5286	5192	5116	5022	4946	5155	4985	70	1530	500	3770	10	1	13931609	711	15.13	0.83	12	0.05	337.00	6177.00	6920	20231213	-26.30	5000	20240806	2.00	6580	-22.49	20240528	5000	2.00	20240806	6920	-26.30	20231213	5000	2.00	20240806	1.78	N	032540	500	69 억	29376	N	N	N	N
123	20241108	150353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5140	40	2	0.78	30637020	5989	20.73	5120	5190	5080	6630	3570	5100	5115.55	0.21	358	5286	5192	5116	5022	4946	5155	4985	70	1530	500	3770	10	1	13931609	716	15.25	0.83	12	0.04	337.00	6177.00	6920	20231213	-25.72	5000	20240806	2.80	6580	-21.88	20240528	5000	2.80	20240806	6920	-25.72	20231213	5000	2.80	20240806	1.78	N	032540	500	69 억	29376	N	N	N	N
124	20241108	140350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5090	-10	5	-0.20	26779970	5231	18.11	5120	5190	5080	6630	3570	5100	5119.47	0.21	241	5286	5192	5116	5022	4946	5155	4985	70	1530	500	3770	10	1	13931609	709	15.10	0.82	12	0.04	337.00	6177.00	6920	20231213	-26.45	5000	20240806	1.80	6580	-22.64	20240528	5000	1.80	20240806	6920	-26.45	20231213	5000	1.80	20240806	1.78	N	032540	500	69 억	29376	N	N	N	N
125	20241108	130350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5080	-20	5	-0.39	25984160	5075	17.57	5120	5190	5080	6630	3570	5100	5120.03	0.21	129	5286	5192	5116	5022	4946	5155	4985	70	1530	500	3770	10	1	13931609	708	15.07	0.82	12	0.04	337.00	6177.00	6920	20231213	-26.59	5000	20240806	1.60	6580	-22.80	20240528	5000	1.60	20240806	6920	-26.59	20231213	5000	1.60	20240806	1.78	N	032540	500	69 억	29376	N	N	N	N
126	20241108	120351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5150	50	2	0.98	10751570	2088	7.23	5120	5190	5120	6630	3570	5100	5149.22	0.21	-27	5286	5192	5116	5022	4946	5155	4985	70	1530	500	3770	10	1	13931609	717	15.28	0.83	12	0.01	337.00	6177.00	6920	20231213	-25.58	5000	20240806	3.00	6580	-21.73	20240528	5000	3.00	20240806	6920	-25.58	20231213	5000	3.00	20240806	1.78	N	032540	500	69 억	29376	N	N	N	N
127	20241108	110352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5170	70	2	1.37	4224830	821	2.84	5120	5190	5120	6630	3570	5100	5145.96	0.21	-29	5286	5192	5116	5022	4946	5155	4985	70	1530	500	3770	10	1	13931609	720	15.34	0.84	12	0.01	337.00	6177.00	6920	20231213	-25.29	5000	20240806	3.40	6580	-21.43	20240528	5000	3.40	20240806	6920	-25.29	20231213	5000	3.40	20240806	1.78	N	032540	500	69 억	29376	N	N	N	N
128	20241108	100353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5160	60	2	1.18	3697820	719	2.49	5120	5190	5120	6630	3570	5100	5143.00	0.21	-33	5286	5192	5116	5022	4946	5155	4985	70	1530	500	3770	10	1	13931609	719	15.31	0.84	12	0.01	337.00	6177.00	6920	20231213	-25.43	5000	20240806	3.20	6580	-21.58	20240528	5000	3.20	20240806	6920	-25.43	20231213	5000	3.20	20240806	1.78	N	032540	500	69 억	29376	N	N	N	N
129	20241108	090346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5130	30	2	0.59	999150	195	0.68	5120	5190	5120	6630	3570	5100	5123.85	0.21	9	5286	5192	5116	5022	4946	5155	4985	70	1530	500	3770	10	1	13931609	715	15.22	0.83	12	0.00	337.00	6177.00	6920	20231213	-25.87	5000	20240806	2.60	6580	-22.04	20240528	5000	2.60	20240806	6920	-25.87	20231213	5000	2.60	20240806	1.78	N	032540	500	69 억	29376	N	N	N	N
130	20241107	160346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5100	-60	5	-1.16	144681460	28536	193.95	5160	5210	5040	6700	3620	5160	5070.14	0.21	-419	5333	5246	5163	5076	4993	5205	5035	70	1540	500	3810	10	1	13931609	711	15.13	0.83	12	0.20	337.00	6177.00	6920	20231213	-26.30	5000	20240806	2.00	6580	-22.49	20240528	5000	2.00	20240806	6920	-26.30	20231213	5000	2.00	20240806	1.77	N	032540	500	69 억	29795	N	N	N	N
131	20241107	150348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5100	-60	5	-1.16	142261820	28061	190.72	5160	5210	5040	6700	3620	5160	5069.73	0.21	-402	5333	5246	5163	5076	4993	5205	5035	70	1540	500	3810	10	1	13931609	711	15.13	0.83	12	0.20	337.00	6177.00	6920	20231213	-26.30	5000	20240806	2.00	6580	-22.49	20240528	5000	2.00	20240806	6920	-26.30	20231213	5000	2.00	20240806	1.77	N	032540	500	69 억	29795	N	N	N	N
132	20241107	140350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5080	-80	5	-1.55	66349770	13071	88.84	5160	5210	5040	6700	3620	5160	5076.11	0.21	-273	5333	5246	5163	5076	4993	5205	5035	70	1540	500	3810	10	1	13931609	708	15.07	0.82	12	0.09	337.00	6177.00	6920	20231213	-26.59	5000	20240806	1.60	6580	-22.80	20240528	5000	1.60	20240806	6920	-26.59	20231213	5000	1.60	20240806	1.77	N	032540	500	69 억	29795	N	N	N	N
133	20241107	130352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5100	-60	5	-1.16	60736350	11966	81.33	5160	5210	5040	6700	3620	5160	5075.74	0.21	-246	5333	5246	5163	5076	4993	5205	5035	70	1540	500	3810	10	1	13931609	711	15.13	0.83	12	0.09	337.00	6177.00	6920	20231213	-26.30	5000	20240806	2.00	6580	-22.49	20240528	5000	2.00	20240806	6920	-26.30	20231213	5000	2.00	20240806	1.77	N	032540	500	69 억	29795	N	N	N	N
134	20241107	120350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5100	-60	5	-1.16	56881870	11210	76.19	5160	5210	5040	6700	3620	5160	5074.21	0.21	-238	5333	5246	5163	5076	4993	5205	5035	70	1540	500	3810	10	1	13931609	711	15.13	0.83	12	0.08	337.00	6177.00	6920	20231213	-26.30	5000	20240806	2.00	6580	-22.49	20240528	5000	2.00	20240806	6920	-26.30	20231213	5000	2.00	20240806	1.77	N	032540	500	69 억	29795	N	N	N	N
135	20241107	110348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5100	-60	5	-1.16	49977980	9856	66.99	5160	5210	5040	6700	3620	5160	5070.82	0.21	-221	5333	5246	5163	5076	4993	5205	5035	70	1540	500	3810	10	1	13931609	711	15.13	0.83	12	0.07	337.00	6177.00	6920	20231213	-26.30	5000	20240806	2.00	6580	-22.49	20240528	5000	2.00	20240806	6920	-26.30	20231213	5000	2.00	20240806	1.77	N	032540	500	69 억	29795	N	N	N	N
136	20241107	100348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5080	-80	5	-1.55	22822320	4490	30.52	5160	5210	5060	6700	3620	5160	5082.92	0.21	477	5333	5246	5163	5076	4993	5205	5035	70	1540	500	3810	10	1	13931609	708	15.07	0.82	12	0.03	337.00	6177.00	6920	20231213	-26.59	5000	20240806	1.60	6580	-22.80	20240528	5000	1.60	20240806	6920	-26.59	20231213	5000	1.60	20240806	1.77	N	032540	500	69 억	29795	N	N	N	N
137	20241107	090349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5150	-10	5	-0.19	683390	132	0.90	5160	5210	5150	6700	3620	5160	5177.20	0.21	-10	5333	5246	5163	5076	4993	5205	5035	70	1540	500	3810	10	1	13931609	717	15.28	0.83	12	0.00	337.00	6177.00	6920	20231213	-25.58	5000	20240806	3.00	6580	-21.73	20240528	5000	3.00	20240806	6920	-25.58	20231213	5000	3.00	20240806	1.77	N	032540	500	69 억	29795	N	N	N	N
138	20241106	160351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5160	-40	5	-0.77	75595760	14687	49.59	5250	5250	5080	6760	3640	5200	5147.12	0.21	1138	5360	5280	5170	5090	4980	5320	5130	70	1560	500	3840	10	1	13931609	719	15.31	0.84	12	0.11	337.00	6177.00	6920	20231213	-25.43	5000	20240806	3.20	6580	-21.58	20240528	5000	3.20	20240806	6920	-25.43	20231213	5000	3.20	20240806	1.82	N	032540	500	69 억	28657	N	N	N	N
139	20241106	150400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5110	-90	5	-1.73	67595100	13118	44.29	5250	5250	5080	6760	3640	5200	5152.85	0.21	1062	5360	5280	5170	5090	4980	5320	5130	70	1560	500	3840	10	1	13931609	712	15.16	0.83	12	0.09	337.00	6177.00	6920	20231213	-26.16	5000	20240806	2.20	6580	-22.34	20240528	5000	2.20	20240806	6920	-26.16	20231213	5000	2.20	20240806	1.82	N	032540	500	69 억	28657	N	N	N	N
140	20241106	140358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5100	-100	5	-1.92	64318010	12476	42.13	5250	5250	5080	6760	3640	5200	5155.34	0.21	1144	5360	5280	5170	5090	4980	5320	5130	70	1560	500	3840	10	1	13931609	711	15.13	0.83	12	0.09	337.00	6177.00	6920	20231213	-26.30	5000	20240806	2.00	6580	-22.49	20240528	5000	2.00	20240806	6920	-26.30	20231213	5000	2.00	20240806	1.82	N	032540	500	69 억	28657	N	N	N	N
141	20241106	130359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5110	-90	5	-1.73	50936290	9852	33.27	5250	5250	5110	6760	3640	5200	5170.15	0.21	1233	5360	5280	5170	5090	4980	5320	5130	70	1560	500	3840	10	1	13931609	712	15.16	0.83	12	0.07	337.00	6177.00	6920	20231213	-26.16	5000	20240806	2.20	6580	-22.34	20240528	5000	2.20	20240806	6920	-26.16	20231213	5000	2.20	20240806	1.82	N	032540	500	69 억	28657	N	N	N	N
142	20241106	120349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5140	-60	5	-1.15	49181450	9510	32.11	5250	5250	5110	6760	3640	5200	5171.55	0.21	1432	5360	5280	5170	5090	4980	5320	5130	70	1560	500	3840	10	1	13931609	716	15.25	0.83	12	0.07	337.00	6177.00	6920	20231213	-25.72	5000	20240806	2.80	6580	-21.88	20240528	5000	2.80	20240806	6920	-25.72	20231213	5000	2.80	20240806	1.82	N	032540	500	69 억	28657	N	N	N	N
143	20241106	110352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5150	-50	5	-0.96	41436030	7999	27.01	5250	5250	5110	6760	3640	5200	5180.15	0.21	1558	5360	5280	5170	5090	4980	5320	5130	70	1560	500	3840	10	1	13931609	717	15.28	0.83	12	0.06	337.00	6177.00	6920	20231213	-25.58	5000	20240806	3.00	6580	-21.73	20240528	5000	3.00	20240806	6920	-25.58	20231213	5000	3.00	20240806	1.82	N	032540	500	69 억	28657	N	N	N	N
144	20241106	100352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5200	0	3	0.00	18871630	3639	12.29	5250	5250	5110	6760	3640	5200	5185.94	0.21	487	5360	5280	5170	5090	4980	5320	5130	70	1560	500	3840	10	1	13931609	724	15.43	0.84	12	0.03	337.00	6177.00	6920	20231213	-24.86	5000	20240806	4.00	6580	-20.97	20240528	5000	4.00	20240806	6920	-24.86	20231213	5000	4.00	20240806	1.82	N	032540	500	69 억	28657	N	N	N	N
145	20241106	090351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5170	-30	5	-0.58	68070	13	0.04	5250	5250	5170	6760	3640	5200	5236.15	0.21	2	5360	5280	5170	5090	4980	5320	5130	70	1560	500	3840	10	1	13931609	720	15.34	0.84	12	0.00	337.00	6177.00	6920	20231213	-25.29	5000	20240806	3.40	6580	-21.43	20240528	5000	3.40	20240806	6920	-25.29	20231213	5000	3.40	20240806	1.82	N	032540	500	69 억	28657	N	N	N	N
146	20241105	160342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5200	30	2	0.58	153107810	29616	107.91	5090	5250	5060	6720	3620	5170	5165.11	0.19	2067	5383	5276	5153	5046	4923	5330	5100	70	1550	500	3820	10	1	13931609	724	15.43	0.84	12	0.21	337.00	6177.00	6920	20231213	-24.86	5000	20240806	4.00	6580	-20.97	20240528	5000	4.00	20240806	6920	-24.86	20231213	5000	4.00	20240806	1.76	N	032540	500	69 억	26085	N	N	N	N
147	20241105	150349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5240	70	2	1.35	54426970	10448	38.07	5090	5250	5090	6720	3620	5170	5209.32	0.19	97	5383	5276	5153	5046	4923	5330	5100	70	1550	500	3820	10	1	13931609	730	15.55	0.85	12	0.07	337.00	6177.00	6920	20231213	-24.28	5000	20240806	4.80	6580	-20.36	20240528	5000	4.80	20240806	6920	-24.28	20231213	5000	4.80	20240806	1.76	N	032540	500	69 억	26085	N	N	N	N
148	20241105	140347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5250	80	2	1.55	49676920	9539	34.76	5090	5250	5090	6720	3620	5170	5207.77	0.19	-227	5383	5276	5153	5046	4923	5330	5100	70	1550	500	3820	10	1	13931609	731	15.58	0.85	12	0.07	337.00	6177.00	6920	20231213	-24.13	5000	20240806	5.00	6580	-20.21	20240528	5000	5.00	20240806	6920	-24.13	20231213	5000	5.00	20240806	1.76	N	032540	500	69 억	26085	N	N	N	N
149	20241105	130348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5250	80	2	1.55	47614210	9146	33.32	5090	5250	5090	6720	3620	5170	5206.01	0.19	14	5383	5276	5153	5046	4923	5330	5100	70	1550	500	3820	10	1	13931609	731	15.58	0.85	12	0.07	337.00	6177.00	6920	20231213	-24.13	5000	20240806	5.00	6580	-20.21	20240528	5000	5.00	20240806	6920	-24.13	20231213	5000	5.00	20240806	1.76	N	032540	500	69 억	26085	N	N	N	N
150	20241105	120346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5250	80	2	1.55	40707750	7819	28.49	5090	5250	5090	6720	3620	5170	5206.26	0.19	125	5383	5276	5153	5046	4923	5330	5100	70	1550	500	3820	10	1	13931609	731	15.58	0.85	12	0.06	337.00	6177.00	6920	20231213	-24.13	5000	20240806	5.00	6580	-20.21	20240528	5000	5.00	20240806	6920	-24.13	20231213	5000	5.00	20240806	1.76	N	032540	500	69 억	26085	N	N	N	N
151	20241105	110339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5240	70	2	1.35	29499570	5681	20.70	5090	5250	5090	6720	3620	5170	5192.67	0.19	-75	5383	5276	5153	5046	4923	5330	5100	70	1550	500	3820	10	1	13931609	730	15.55	0.85	12	0.04	337.00	6177.00	6920	20231213	-24.28	5000	20240806	4.80	6580	-20.36	20240528	5000	4.80	20240806	6920	-24.28	20231213	5000	4.80	20240806	1.76	N	032540	500	69 억	26085	N	N	N	N
152	20241105	100345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5180	10	2	0.19	22956160	4425	16.12	5090	5250	5090	6720	3620	5170	5187.83	0.19	-66	5383	5276	5153	5046	4923	5330	5100	70	1550	500	3820	10	1	13931609	722	15.37	0.84	12	0.03	337.00	6177.00	6920	20231213	-25.14	5000	20240806	3.60	6580	-21.28	20240528	5000	3.60	20240806	6920	-25.14	20231213	5000	3.60	20240806	1.76	N	032540	500	69 억	26085	N	N	N	N
153	20241105	090343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5210	40	2	0.77	5147640	1009	3.68	5090	5220	5090	6720	3620	5170	5101.72	0.19	-47	5383	5276	5153	5046	4923	5330	5100	70	1550	500	3820	10	1	13931609	726	15.46	0.84	12	0.01	337.00	6177.00	6920	20231213	-24.71	5000	20240806	4.20	6580	-20.82	20240528	5000	4.20	20240806	6920	-24.71	20231213	5000	4.20	20240806	1.76	N	032540	500	69 억	26085	N	N	N	N
154	20241104	160342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5170	100	2	1.97	140426950	27290	3.47	5040	5260	5030	6590	3550	5070	5145.73	0.17	1518	6556	5812	5426	4682	4296	5620	4490	70	1520	500	3750	10	1	13931609	720	15.34	0.84	12	0.20	337.00	6177.00	6920	20231213	-25.29	5000	20240806	3.40	6580	-21.43	20240528	5000	3.40	20240806	6920	-25.29	20231213	5000	3.40	20240806	1.75	N	032540	500	69 억	24313	N	N	N	N
155	20241104	150349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5190	120	2	2.37	135763100	26389	3.36	5040	5260	5030	6590	3550	5070	5144.69	0.17	1375	6556	5812	5426	4682	4296	5620	4490	70	1520	500	3750	10	1	13931609	723	15.40	0.84	12	0.19	337.00	6177.00	6920	20231213	-25.00	5000	20240806	3.80	6580	-21.12	20240528	5000	3.80	20240806	6920	-25.00	20231213	5000	3.80	20240806	1.75	N	032540	500	69 억	24313	N	N	N	N
156	20241104	140342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5170	100	2	1.97	133639600	25979	3.30	5040	5260	5030	6590	3550	5070	5144.14	0.17	1307	6556	5812	5426	4682	4296	5620	4490	70	1520	500	3750	10	1	13931609	720	15.34	0.84	12	0.19	337.00	6177.00	6920	20231213	-25.29	5000	20240806	3.40	6580	-21.43	20240528	5000	3.40	20240806	6920	-25.29	20231213	5000	3.40	20240806	1.75	N	032540	500	69 억	24313	N	N	N	N
157	20241104	130310	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5190	120	2	2.37	120366160	23417	2.98	5040	5260	5030	6590	3550	5070	5140.12	0.17	908	6556	5812	5426	4682	4296	5620	4490	70	1520	500	3750	10	1	13931609	723	15.40	0.84	12	0.17	337.00	6177.00	6920	20231213	-25.00	5000	20240806	3.80	6580	-21.12	20240528	5000	3.80	20240806	6920	-25.00	20231213	5000	3.80	20240806	1.75	N	032540	500	69 억	24313	N	N	N	N
158	20241104	120337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5240	170	2	3.35	104964710	20454	2.60	5040	5260	5030	6590	3550	5070	5131.74	0.17	532	6556	5812	5426	4682	4296	5620	4490	70	1520	500	3750	10	1	13931609	730	15.55	0.85	12	0.15	337.00	6177.00	6920	20231213	-24.28	5000	20240806	4.80	6580	-20.36	20240528	5000	4.80	20240806	6920	-24.28	20231213	5000	4.80	20240806	1.75	N	032540	500	69 억	24313	N	N	N	N
159	20241104	110336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5240	170	2	3.35	101580850	19807	2.52	5040	5260	5030	6590	3550	5070	5128.53	0.17	520	6556	5812	5426	4682	4296	5620	4490	70	1520	500	3750	10	1	13931609	730	15.55	0.85	12	0.14	337.00	6177.00	6920	20231213	-24.28	5000	20240806	4.80	6580	-20.36	20240528	5000	4.80	20240806	6920	-24.28	20231213	5000	4.80	20240806	1.75	N	032540	500	69 억	24313	N	N	N	N
160	20241104	100333	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5210	140	2	2.76	80894120	15855	2.02	5040	5250	5030	6590	3550	5070	5102.12	0.17	15	6556	5812	5426	4682	4296	5620	4490	70	1520	500	3750	10	1	13931609	726	15.46	0.84	12	0.11	337.00	6177.00	6920	20231213	-24.71	5000	20240806	4.20	6580	-20.82	20240528	5000	4.20	20240806	6920	-24.71	20231213	5000	4.20	20240806	1.75	N	032540	500	69 억	24313	N	N	N	N
161	20241104	090335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5060	-10	5	-0.20	6563910	1302	0.17	5040	5070	5040	6590	3550	5070	5041.41	0.17	-16	6556	5812	5426	4682	4296	5620	4490	70	1520	500	3750	10	1	13931609	705	15.01	0.82	12	0.01	337.00	6177.00	6920	20231213	-26.88	5000	20240806	1.20	6580	-23.10	20240528	5000	1.20	20240806	6920	-26.88	20231213	5000	1.20	20240806	1.75	N	032540	500	69 억	24313	N	N	N	N
162	20241101	160326	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5070	-140	5	-2.69	4414229020	782106	5608.50	5200	6170	5040	6770	3650	5210	5644.05	0.20	-12526	5363	5286	5193	5116	5023	5325	5155	70	1560	500	3850	10	1	13931609	706	15.04	0.82	12	5.61	337.00	6177.00	6920	20231213	-26.73	5000	20240806	1.40	6580	-22.95	20240528	5000	1.40	20240806	6920	-26.73	20231213	5000	1.40	20240806	1.73	N	032540	500	69 억	27893	N	N	N	N
163	20241101	150335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5100	-110	5	-2.11	4355209130	770437	5524.83	5200	6170	5070	6770	3650	5210	5652.91	0.20	-12726	5363	5286	5193	5116	5023	5325	5155	70	1560	500	3850	10	1	13931609	711	15.13	0.83	12	5.53	337.00	6177.00	6920	20231213	-26.30	5000	20240806	2.00	6580	-22.49	20240528	5000	2.00	20240806	6920	-26.30	20231213	5000	2.00	20240806	1.73	N	032540	500	69 억	27893	N	N	N	N
164	20241101	140330	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5220	10	2	0.19	4241577790	748294	5366.04	5200	6170	5120	6770	3650	5210	5668.33	0.20	-13149	5363	5286	5193	5116	5023	5325	5155	70	1560	500	3850	10	1	13931609	727	15.49	0.85	12	5.37	337.00	6177.00	6920	20231213	-24.57	5000	20240806	4.40	6580	-20.67	20240528	5000	4.40	20240806	6920	-24.57	20231213	5000	4.40	20240806	1.73	N	032540	500	69 억	27893	N	N	N	N
165	20241101	130359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5340	130	2	2.50	4104535960	722401	5180.36	5200	6170	5120	6770	3650	5210	5681.80	0.20	-13550	5363	5286	5193	5116	5023	5325	5155	70	1560	500	3850	10	1	13931609	744	15.85	0.86	12	5.19	337.00	6177.00	6920	20231213	-22.83	5000	20240806	6.80	6580	-18.84	20240528	5000	6.80	20240806	6920	-22.83	20231213	5000	6.80	20240806	1.73	N	032540	500	69 억	27893	N	N	N	N
166	20241101	120400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5300	90	2	1.73	3970089460	696958	4997.91	5200	6170	5120	6770	3650	5210	5696.31	0.20	-12192	5363	5286	5193	5116	5023	5325	5155	70	1560	500	3850	10	1	13931609	738	15.73	0.86	12	5.00	337.00	6177.00	6920	20231213	-23.41	5000	20240806	6.00	6580	-19.45	20240528	5000	6.00	20240806	6920	-23.41	20231213	5000	6.00	20240806	1.73	N	032540	500	69 억	27893	N	N	N	N
167	20241101	110357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5340	130	2	2.50	3723251400	650543	4665.06	5200	6170	5120	6770	3650	5210	5723.30	0.20	-12374	5363	5286	5193	5116	5023	5325	5155	70	1560	500	3850	10	1	13931609	744	15.85	0.86	12	4.67	337.00	6177.00	6920	20231213	-22.83	5000	20240806	6.80	6580	-18.84	20240528	5000	6.80	20240806	6920	-22.83	20231213	5000	6.80	20240806	1.73	N	032540	500	69 억	27893	N	N	N	N
168	20241101	100358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5210	0	3	0.00	1828280	353	2.53	5200	5240	5120	6770	3650	5210	5179.26	0.20	-4	5363	5286	5193	5116	5023	5325	5155	70	1560	500	3850	10	1	13931609	726	15.46	0.84	12	0.00	337.00	6177.00	6920	20231213	-24.71	5000	20240806	4.20	6580	-20.82	20240528	5000	4.20	20240806	6920	-24.71	20231213	5000	4.20	20240806	1.73	N	032540	500	69 억	27893	N	N	N	N
169	20241101	090358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5190	-20	5	-0.38	171570	33	0.24	5200	5200	5190	6770	3650	5210	5199.09	0.20	-3	5363	5286	5193	5116	5023	5325	5155	70	1560	500	3850	10	1	13931609	723	15.40	0.84	12	0.00	337.00	6177.00	6920	20231213	-25.00	5000	20240806	3.80	6580	-21.12	20240528	5000	3.80	20240806	6920	-25.00	20231213	5000	3.80	20240806	1.73	N	032540	500	69 억	27893	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History