KissMeData/045970/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160531	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3765	-190	5	-4.80	556021750	146196	419.54	3995	3995	3740	5140	2770	3955	3803.26	2.65	-49552	4068	4011	3953	3896	3838	3982	3867	132	1185	500	2920	5	1	26314876	991	-3.76	0.89	12	0.56	-1002.00	4210.00	10440	20240711	-63.94	3740	20241129	0.67	10440	-63.94	20240711	3740	0.67	20241129	10440	-63.94	20240711	3740	0.67	20241129	0.05	N	045970	500	131 억	696261	N	N	0	N	N
3	20241129	150542	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3755	-200	5	-5.06	535818775	140815	404.10	3995	3995	3740	5140	2770	3955	3805.13	2.65	-47782	4068	4011	3953	3896	3838	3982	3867	132	1185	500	2920	5	1	26314876	988	-3.75	0.89	12	0.54	-1002.00	4210.00	10440	20240711	-64.03	3740	20241129	0.40	10440	-64.03	20240711	3740	0.40	20241129	10440	-64.03	20240711	3740	0.40	20241129	0.05	N	045970	500	131 억	696261	N	N	0	N	N
4	20241129	140541	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3785	-170	5	-4.30	510003395	133953	384.40	3995	3995	3740	5140	2770	3955	3807.33	2.65	-47244	4068	4011	3953	3896	3838	3982	3867	132	1185	500	2920	5	1	26314876	996	-3.78	0.90	12	0.51	-1002.00	4210.00	10440	20240711	-63.75	3740	20241129	1.20	10440	-63.75	20240711	3740	1.20	20241129	10440	-63.75	20240711	3740	1.20	20241129	0.05	N	045970	500	131 억	696261	N	N	0	N	N
5	20241129	130541	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3780	-175	5	-4.42	408643165	106990	307.03	3995	3995	3740	5140	2770	3955	3819.45	2.65	-57113	4068	4011	3953	3896	3838	3982	3867	132	1185	500	2920	5	1	26314876	995	-3.77	0.90	12	0.41	-1002.00	4210.00	10440	20240711	-63.79	3740	20241129	1.07	10440	-63.79	20240711	3740	1.07	20241129	10440	-63.79	20240711	3740	1.07	20241129	0.05	N	045970	500	131 억	696261	N	N	0	N	N
6	20241129	120543	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3775	-180	5	-4.55	360093505	94045	269.88	3995	3995	3745	5140	2770	3955	3828.95	2.65	-57452	4068	4011	3953	3896	3838	3982	3867	132	1185	500	2920	5	1	26314876	993	-3.77	0.90	12	0.36	-1002.00	4210.00	10440	20240711	-63.84	3745	20241129	0.80	10440	-63.84	20240711	3745	0.80	20241129	10440	-63.84	20240711	3745	0.80	20241129	0.05	N	045970	500	131 억	696261	N	N	0	N	N
7	20241129	110543	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3800	-155	5	-3.92	302725095	78815	226.17	3995	3995	3765	5140	2770	3955	3840.96	2.65	-46479	4068	4011	3953	3896	3838	3982	3867	132	1185	500	2920	5	1	26314876	1000	-3.79	0.90	12	0.30	-1002.00	4210.00	10440	20240711	-63.60	3765	20241129	0.93	10440	-63.60	20240711	3765	0.93	20241129	10440	-63.60	20240711	3765	0.93	20241129	0.05	N	045970	500	131 억	696261	N	N	0	N	N
8	20241129	100542	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3820	-135	5	-3.41	210146355	54503	156.41	3995	3995	3815	5140	2770	3955	3855.68	2.65	-34126	4068	4011	3953	3896	3838	3982	3867	132	1185	500	2920	5	1	26314876	1005	-3.81	0.91	12	0.21	-1002.00	4210.00	10440	20240711	-63.41	3815	20241129	0.13	10440	-63.41	20240711	3815	0.13	20241129	10440	-63.41	20240711	3815	0.13	20241129	0.05	N	045970	500	131 억	696261	N	N	0	N	N
9	20241129	090542	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3935	-20	5	-0.51	11878675	3048	8.75	3995	3995	3870	5140	2770	3955	3897.20	2.65	184	4068	4011	3953	3896	3838	3982	3867	132	1185	500	2920	5	1	26314876	1035	-3.93	0.93	12	0.01	-1002.00	4210.00	10440	20240711	-62.31	3870	20241129	1.68	10440	-62.31	20240711	3870	1.68	20241129	10440	-62.31	20240711	3870	1.68	20241129	0.05	N	045970	500	131 억	696261	N	N	0	N	N
10	20241128	160537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3955	10	2	0.25	136750600	34846	43.38	4010	4010	3895	5120	2765	3945	3924.42	2.67	-5578	4328	4136	4008	3816	3688	4072	3752	132	1175	500	2910	5	1	26314876	1041	-3.95	0.94	12	0.13	-1002.00	4210.00	10440	20240711	-62.12	3880	20241121	1.93	10440	-62.12	20240711	3880	1.93	20241121	10440	-62.12	20240711	3880	1.93	20241121	0.05	N	045970	500	131 억	702045	N	N	0	N	N
11	20241128	150545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3955	10	2	0.25	124774055	31816	39.61	4010	4010	3895	5120	2765	3945	3921.74	2.67	-5085	4328	4136	4008	3816	3688	4072	3752	132	1175	500	2910	5	1	26314876	1041	-3.95	0.94	12	0.12	-1002.00	4210.00	10440	20240711	-62.12	3880	20241121	1.93	10440	-62.12	20240711	3880	1.93	20241121	10440	-62.12	20240711	3880	1.93	20241121	0.05	N	045970	500	131 억	702045	N	N	0	N	N
12	20241128	140545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3930	-15	5	-0.38	105998120	27056	33.68	4010	4010	3895	5120	2765	3945	3917.73	2.67	-3725	4328	4136	4008	3816	3688	4072	3752	132	1175	500	2910	5	1	26314876	1034	-3.92	0.93	12	0.10	-1002.00	4210.00	10440	20240711	-62.36	3880	20241121	1.29	10440	-62.36	20240711	3880	1.29	20241121	10440	-62.36	20240711	3880	1.29	20241121	0.05	N	045970	500	131 억	702045	N	N	0	N	N
13	20241128	130542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3935	-10	5	-0.25	98454505	25132	31.29	4010	4010	3895	5120	2765	3945	3917.50	2.67	-3518	4328	4136	4008	3816	3688	4072	3752	132	1175	500	2910	5	1	26314876	1035	-3.93	0.93	12	0.10	-1002.00	4210.00	10440	20240711	-62.31	3880	20241121	1.42	10440	-62.31	20240711	3880	1.42	20241121	10440	-62.31	20240711	3880	1.42	20241121	0.05	N	045970	500	131 억	702045	N	N	0	N	N
14	20241128	120545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3925	-20	5	-0.51	92070820	23505	29.26	4010	4010	3895	5120	2765	3945	3917.07	2.67	-3750	4328	4136	4008	3816	3688	4072	3752	132	1175	500	2910	5	1	26314876	1033	-3.92	0.93	12	0.09	-1002.00	4210.00	10440	20240711	-62.40	3880	20241121	1.16	10440	-62.40	20240711	3880	1.16	20241121	10440	-62.40	20240711	3880	1.16	20241121	0.05	N	045970	500	131 억	702045	N	N	0	N	N
15	20241128	110547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3910	-35	5	-0.89	60477605	15417	19.19	4010	4010	3895	5120	2765	3945	3922.79	2.67	-6031	4328	4136	4008	3816	3688	4072	3752	132	1175	500	2910	5	1	26314876	1029	-3.90	0.93	12	0.06	-1002.00	4210.00	10440	20240711	-62.55	3880	20241121	0.77	10440	-62.55	20240711	3880	0.77	20241121	10440	-62.55	20240711	3880	0.77	20241121	0.05	N	045970	500	131 억	702045	N	N	0	N	N
16	20241128	100545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3920	-25	5	-0.63	45719390	11652	14.51	4010	4010	3895	5120	2765	3945	3923.74	2.67	-3850	4328	4136	4008	3816	3688	4072	3752	132	1175	500	2910	5	1	26314876	1032	-3.91	0.93	12	0.04	-1002.00	4210.00	10440	20240711	-62.45	3880	20241121	1.03	10440	-62.45	20240711	3880	1.03	20241121	10440	-62.45	20240711	3880	1.03	20241121	0.05	N	045970	500	131 억	702045	N	N	0	N	N
17	20241128	090543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3945	0	3	0.00	14180680	3583	4.46	4010	4010	3925	5120	2765	3945	3957.77	2.67	-907	4328	4136	4008	3816	3688	4072	3752	132	1175	500	2910	5	1	26314876	1038	-3.94	0.94	12	0.01	-1002.00	4210.00	10440	20240711	-62.21	3880	20241121	1.68	10440	-62.21	20240711	3880	1.68	20241121	10440	-62.21	20240711	3880	1.68	20241121	0.05	N	045970	500	131 억	702045	N	N	0	N	N
18	20241127	160530	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3945	-155	5	-3.78	318707070	80320	144.79	4100	4200	3880	5330	2870	4100	3967.97	2.83	-42516	4296	4197	4101	4002	3906	4150	3955	132	1230	500	3030	5	1	26314876	1038	-3.94	0.94	12	0.31	-1002.00	4210.00	10440	20240711	-62.21	3880	20241127	1.68	10440	-62.21	20240711	3880	1.68	20241127	10440	-62.21	20240711	3880	1.68	20241127	0.05	N	045970	500	131 억	744525	N	N	0	N	N
19	20241127	150540	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3950	-150	5	-3.66	306786660	77298	139.35	4100	4200	3880	5330	2870	4100	3968.88	2.83	-41123	4296	4197	4101	4002	3906	4150	3955	132	1230	500	3030	5	1	26314876	1039	-3.94	0.94	12	0.29	-1002.00	4210.00	10440	20240711	-62.16	3880	20241127	1.80	10440	-62.16	20240711	3880	1.80	20241127	10440	-62.16	20240711	3880	1.80	20241127	0.05	N	045970	500	131 억	744525	N	N	0	N	N
20	20241127	140540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3950	-150	5	-3.66	233826000	58703	105.82	4100	4200	3935	5330	2870	4100	3983.20	2.83	-38952	4296	4197	4101	4002	3906	4150	3955	132	1230	500	3030	5	1	26314876	1039	-3.94	0.94	12	0.22	-1002.00	4210.00	10440	20240711	-62.16	3880	20241121	1.80	10440	-62.16	20240711	3880	1.80	20241121	10440	-62.16	20240711	3880	1.80	20241121	0.05	N	045970	500	131 억	744525	N	N	0	N	N
21	20241127	130536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3975	-125	5	-3.05	222024615	55725	100.46	4100	4200	3935	5330	2870	4100	3984.29	2.83	-37726	4296	4197	4101	4002	3906	4150	3955	132	1230	500	3030	5	1	26314876	1046	-3.97	0.94	12	0.21	-1002.00	4210.00	10440	20240711	-61.93	3880	20241121	2.45	10440	-61.93	20240711	3880	2.45	20241121	10440	-61.93	20240711	3880	2.45	20241121	0.05	N	045970	500	131 억	744525	N	N	0	N	N
22	20241127	120540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3980	-120	5	-2.93	132199945	33019	59.52	4100	4200	3965	5330	2870	4100	4003.75	2.83	-23542	4296	4197	4101	4002	3906	4150	3955	132	1230	500	3030	5	1	26314876	1047	-3.97	0.95	12	0.13	-1002.00	4210.00	10440	20240711	-61.88	3880	20241121	2.58	10440	-61.88	20240711	3880	2.58	20241121	10440	-61.88	20240711	3880	2.58	20241121	0.05	N	045970	500	131 억	744525	N	N	0	N	N
23	20241127	110540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4005	-95	5	-2.32	114953520	28689	51.72	4100	4200	3965	5330	2870	4100	4006.88	2.83	-22064	4296	4197	4101	4002	3906	4150	3955	132	1230	500	3030	5	1	26314876	1054	-4.00	0.95	12	0.11	-1002.00	4210.00	10440	20240711	-61.64	3880	20241121	3.22	10440	-61.64	20240711	3880	3.22	20241121	10440	-61.64	20240711	3880	3.22	20241121	0.05	N	045970	500	131 억	744525	N	N	0	N	N
24	20241127	100539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3995	-105	5	-2.56	93531445	23321	42.04	4100	4200	3965	5330	2870	4100	4010.61	2.83	-19313	4296	4197	4101	4002	3906	4150	3955	132	1230	500	3030	5	1	26314876	1051	-3.99	0.95	12	0.09	-1002.00	4210.00	10440	20240711	-61.73	3880	20241121	2.96	10440	-61.73	20240711	3880	2.96	20241121	10440	-61.73	20240711	3880	2.96	20241121	0.05	N	045970	500	131 억	744525	N	N	0	N	N
25	20241127	090536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4125	25	2	0.61	6178055	1503	2.71	4100	4200	4040	5330	2870	4100	4110.48	2.83	-579	4296	4197	4101	4002	3906	4150	3955	132	1230	500	3030	5	1	26314876	1085	-4.12	0.98	12	0.01	-1002.00	4210.00	10440	20240711	-60.49	3880	20241121	6.31	10440	-60.49	20240711	3880	6.31	20241121	10440	-60.49	20240711	3880	6.31	20241121	0.05	N	045970	500	131 억	744525	N	N	0	N	N
26	20241126	160534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4100	10	2	0.24	227069605	55417	83.88	4170	4200	4005	5310	2865	4090	4097.47	2.80	6660	4183	4136	4043	3996	3903	4160	4020	132	1220	500	3020	5	1	26314876	1079	-4.09	0.97	12	0.21	-1002.00	4210.00	10440	20240711	-60.73	3880	20241121	5.67	10440	-60.73	20240711	3880	5.67	20241121	10440	-60.73	20240711	3880	5.67	20241121	0.05	N	045970	500	131 억	737764	N	N	0	N	N
27	20241126	150536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4110	20	2	0.49	202176345	49363	74.72	4170	4200	4005	5310	2865	4090	4095.71	2.80	4040	4183	4136	4043	3996	3903	4160	4020	132	1220	500	3020	5	1	26314876	1082	-4.10	0.98	12	0.19	-1002.00	4210.00	10440	20240711	-60.63	3880	20241121	5.93	10440	-60.63	20240711	3880	5.93	20241121	10440	-60.63	20240711	3880	5.93	20241121	0.05	N	045970	500	131 억	737764	N	N	0	N	N
28	20241126	140535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4120	30	2	0.73	191846225	46847	70.91	4170	4200	4005	5310	2865	4090	4095.17	2.80	4037	4183	4136	4043	3996	3903	4160	4020	132	1220	500	3020	5	1	26314876	1084	-4.11	0.98	12	0.18	-1002.00	4210.00	10440	20240711	-60.54	3880	20241121	6.19	10440	-60.54	20240711	3880	6.19	20241121	10440	-60.54	20240711	3880	6.19	20241121	0.05	N	045970	500	131 억	737764	N	N	0	N	N
29	20241126	130534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4100	10	2	0.24	179855210	43923	66.48	4170	4200	4005	5310	2865	4090	4094.78	2.80	4255	4183	4136	4043	3996	3903	4160	4020	132	1220	500	3020	5	1	26314876	1079	-4.09	0.97	12	0.17	-1002.00	4210.00	10440	20240711	-60.73	3880	20241121	5.67	10440	-60.73	20240711	3880	5.67	20241121	10440	-60.73	20240711	3880	5.67	20241121	0.05	N	045970	500	131 억	737764	N	N	0	N	N
30	20241126	120539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4085	-5	5	-0.12	170797600	41709	63.13	4170	4200	4005	5310	2865	4090	4094.98	2.80	4075	4183	4136	4043	3996	3903	4160	4020	132	1220	500	3020	5	1	26314876	1075	-4.08	0.97	12	0.16	-1002.00	4210.00	10440	20240711	-60.87	3880	20241121	5.28	10440	-60.87	20240711	3880	5.28	20241121	10440	-60.87	20240711	3880	5.28	20241121	0.05	N	045970	500	131 억	737764	N	N	0	N	N
31	20241126	110542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4130	40	2	0.98	158990410	38826	58.77	4170	4200	4005	5310	2865	4090	4094.95	2.80	3841	4183	4136	4043	3996	3903	4160	4020	132	1220	500	3020	5	1	26314876	1087	-4.12	0.98	12	0.15	-1002.00	4210.00	10440	20240711	-60.44	3880	20241121	6.44	10440	-60.44	20240711	3880	6.44	20241121	10440	-60.44	20240711	3880	6.44	20241121	0.05	N	045970	500	131 억	737764	N	N	0	N	N
32	20241126	100541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4095	5	2	0.12	134935300	32964	49.89	4170	4200	4005	5310	2865	4090	4093.41	2.80	1884	4183	4136	4043	3996	3903	4160	4020	132	1220	500	3020	5	1	26314876	1078	-4.09	0.97	12	0.13	-1002.00	4210.00	10440	20240711	-60.78	3880	20241121	5.54	10440	-60.78	20240711	3880	5.54	20241121	10440	-60.78	20240711	3880	5.54	20241121	0.05	N	045970	500	131 억	737764	N	N	0	N	N
33	20241126	090536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4015	-75	5	-1.83	18664225	4613	6.98	4170	4170	4010	5310	2865	4090	4046.01	2.80	863	4183	4136	4043	3996	3903	4160	4020	132	1220	500	3020	5	1	26314876	1057	-4.01	0.95	12	0.02	-1002.00	4210.00	10440	20240711	-61.54	3880	20241121	3.48	10440	-61.54	20240711	3880	3.48	20241121	10440	-61.54	20240711	3880	3.48	20241121	0.05	N	045970	500	131 억	737764	N	N	0	N	N
34	20241125	160525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4090	145	2	3.68	265892630	65712	90.92	3950	4090	3950	5120	2765	3945	4046.32	2.71	24861	4115	4030	3965	3880	3815	3997	3847	132	1175	500	2910	5	1	26314876	1076	-4.08	0.97	12	0.25	-1002.00	4210.00	10440	20240711	-60.82	3880	20241121	5.41	10440	-60.82	20240711	3880	5.41	20241121	10440	-60.82	20240711	3880	5.41	20241121	0.05	N	045970	500	131 억	712404	N	N	5	N	N
35	20241125	150534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4070	125	2	3.17	246520305	60969	84.36	3950	4085	3950	5120	2765	3945	4043.37	2.71	24435	4115	4030	3965	3880	3815	3997	3847	132	1175	500	2910	5	1	26314876	1071	-4.06	0.97	12	0.23	-1002.00	4210.00	10440	20240711	-61.02	3880	20241121	4.90	10440	-61.02	20240711	3880	4.90	20241121	10440	-61.02	20240711	3880	4.90	20241121	0.05	N	045970	500	131 억	712404	N	N	5	N	N
36	20241125	140534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4055	110	2	2.79	160639385	39811	55.08	3950	4085	3950	5120	2765	3945	4035.05	2.71	17032	4115	4030	3965	3880	3815	3997	3847	132	1175	500	2910	5	1	26314876	1067	-4.05	0.96	12	0.15	-1002.00	4210.00	10440	20240711	-61.16	3880	20241121	4.51	10440	-61.16	20240711	3880	4.51	20241121	10440	-61.16	20240711	3880	4.51	20241121	0.05	N	045970	500	131 억	712404	N	N	5	N	N
37	20241125	130528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4045	100	2	2.53	146978390	36437	50.41	3950	4085	3950	5120	2765	3945	4033.77	2.71	15926	4115	4030	3965	3880	3815	3997	3847	132	1175	500	2910	5	1	26314876	1064	-4.04	0.96	12	0.14	-1002.00	4210.00	10440	20240711	-61.25	3880	20241121	4.25	10440	-61.25	20240711	3880	4.25	20241121	10440	-61.25	20240711	3880	4.25	20241121	0.05	N	045970	500	131 억	712404	N	N	5	N	N
38	20241125	120535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4030	85	2	2.15	109472105	27152	37.57	3950	4085	3950	5120	2765	3945	4031.82	2.71	11796	4115	4030	3965	3880	3815	3997	3847	132	1175	500	2910	5	1	26314876	1060	-4.02	0.96	12	0.10	-1002.00	4210.00	10440	20240711	-61.40	3880	20241121	3.87	10440	-61.40	20240711	3880	3.87	20241121	10440	-61.40	20240711	3880	3.87	20241121	0.05	N	045970	500	131 억	712404	N	N	5	N	N
39	20241125	110532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4015	70	2	1.77	93504790	23171	32.06	3950	4085	3950	5120	2765	3945	4035.42	2.71	10039	4115	4030	3965	3880	3815	3997	3847	132	1175	500	2910	5	1	26314876	1057	-4.01	0.95	12	0.09	-1002.00	4210.00	10440	20240711	-61.54	3880	20241121	3.48	10440	-61.54	20240711	3880	3.48	20241121	10440	-61.54	20240711	3880	3.48	20241121	0.05	N	045970	500	131 억	712404	N	N	5	N	N
40	20241125	100525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4050	105	2	2.66	57005800	14083	19.49	3950	4085	3950	5120	2765	3945	4047.84	2.71	7188	4115	4030	3965	3880	3815	3997	3847	132	1175	500	2910	5	1	26314876	1066	-4.04	0.96	12	0.05	-1002.00	4210.00	10440	20240711	-61.21	3880	20241121	4.38	10440	-61.21	20240711	3880	4.38	20241121	10440	-61.21	20240711	3880	4.38	20241121	0.05	N	045970	500	131 억	712404	N	N	5	N	N
41	20241125	090526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4010	65	2	1.65	2643925	663	0.92	3950	4025	3950	5120	2765	3945	3987.82	2.71	300	4115	4030	3965	3880	3815	3997	3847	132	1175	500	2910	5	1	26314876	1055	-4.00	0.95	12	0.00	-1002.00	4210.00	10440	20240711	-61.59	3880	20241121	3.35	10440	-61.59	20240711	3880	3.35	20241121	10440	-61.59	20240711	3880	3.35	20241121	0.05	N	045970	500	131 억	712404	N	N	5	N	N
42	20241122	160500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3945	35	2	0.90	285895355	72235	121.11	4000	4050	3900	5080	2740	3910	3957.85	2.61	25878	4023	3966	3923	3866	3823	3945	3845	132	1170	500	2890	5	1	26314876	1038	-3.94	0.94	12	0.27	-1002.00	4210.00	10440	20240711	-62.21	3880	20241121	1.68	10440	-62.21	20240711	3880	1.68	20241121	10440	-62.21	20240711	3880	1.68	20241121	0.05	N	045970	500	131 억	686526	N	N	5	N	N
43	20241122	150504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3910	0	3	0.00	280842230	70951	118.95	4000	4050	3900	5080	2740	3910	3958.26	2.61	26359	4023	3966	3923	3866	3823	3945	3845	132	1170	500	2890	5	1	26314876	1029	-3.90	0.93	12	0.27	-1002.00	4210.00	10440	20240711	-62.55	3880	20241121	0.77	10440	-62.55	20240711	3880	0.77	20241121	10440	-62.55	20240711	3880	0.77	20241121	0.05	N	045970	500	131 억	686526	N	N	4	N	N
44	20241122	140506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3935	25	2	0.64	211622625	53233	89.25	4000	4050	3900	5080	2740	3910	3975.40	2.61	17118	4023	3966	3923	3866	3823	3945	3845	132	1170	500	2890	5	1	26314876	1035	-3.93	0.93	12	0.20	-1002.00	4210.00	10440	20240711	-62.31	3880	20241121	1.42	10440	-62.31	20240711	3880	1.42	20241121	10440	-62.31	20240711	3880	1.42	20241121	0.05	N	045970	500	131 억	686526	N	N	4	N	N
45	20241122	130506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3940	30	2	0.77	201234255	50593	84.82	4000	4050	3900	5080	2740	3910	3977.51	2.61	17878	4023	3966	3923	3866	3823	3945	3845	132	1170	500	2890	5	1	26314876	1037	-3.93	0.94	12	0.19	-1002.00	4210.00	10440	20240711	-62.26	3880	20241121	1.55	10440	-62.26	20240711	3880	1.55	20241121	10440	-62.26	20240711	3880	1.55	20241121	0.05	N	045970	500	131 억	686526	N	N	4	N	N
46	20241122	120506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3960	50	2	1.28	153038995	38340	64.28	4000	4050	3955	5080	2740	3910	3991.63	2.61	16895	4023	3966	3923	3866	3823	3945	3845	132	1170	500	2890	5	1	26314876	1042	-3.95	0.94	12	0.15	-1002.00	4210.00	10440	20240711	-62.07	3880	20241121	2.06	10440	-62.07	20240711	3880	2.06	20241121	10440	-62.07	20240711	3880	2.06	20241121	0.05	N	045970	500	131 억	686526	N	N	4	N	N
47	20241122	110504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4000	90	2	2.30	96614590	24122	40.44	4000	4050	3960	5080	2740	3910	4005.25	2.61	10822	4023	3966	3923	3866	3823	3945	3845	132	1170	500	2890	5	1	26314876	1053	-3.99	0.95	12	0.09	-1002.00	4210.00	10440	20240711	-61.69	3880	20241121	3.09	10440	-61.69	20240711	3880	3.09	20241121	10440	-61.69	20240711	3880	3.09	20241121	0.05	N	045970	500	131 억	686526	N	N	4	N	N
48	20241122	100512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3995	85	2	2.17	66026850	16470	27.61	4000	4050	3975	5080	2740	3910	4008.92	2.61	10318	4023	3966	3923	3866	3823	3945	3845	132	1170	500	2890	5	1	26314876	1051	-3.99	0.95	12	0.06	-1002.00	4210.00	10440	20240711	-61.73	3880	20241121	2.96	10440	-61.73	20240711	3880	2.96	20241121	10440	-61.73	20240711	3880	2.96	20241121	0.05	N	045970	500	131 억	686526	N	N	4	N	N
49	20241122	090507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3985	75	2	1.92	15980	4	0.01	4000	4000	3985	5080	2740	3910	3995.00	2.61	-1	4023	3966	3923	3866	3823	3945	3845	132	1170	500	2890	5	1	26314876	1049	-3.98	0.95	12	0.00	-1002.00	4210.00	10440	20240711	-61.83	3880	20241121	2.71	10440	-61.83	20240711	3880	2.71	20241121	10440	-61.83	20240711	3880	2.71	20241121	0.05	N	045970	500	131 억	686526	N	N	4	N	N
50	20241121	160503	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3910	-10	5	-0.26	234511850	59646	106.76	3920	3980	3880	5090	2745	3920	3931.73	2.53	20653	4080	4000	3945	3865	3810	3972	3837	132	1170	500	2900	5	1	26314876	1029	-3.90	0.93	12	0.23	-1002.00	4210.00	10440	20240711	-62.55	3880	20241121	0.77	10440	-62.55	20240711	3880	0.77	20241121	10440	-62.55	20240711	3880	0.77	20241121	0.05	N	045970	500	131 억	665447	N	N	4	N	N
51	20241121	150513	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3915	-5	5	-0.13	230381185	58590	104.87	3920	3980	3880	5090	2745	3920	3932.09	2.53	20705	4080	4000	3945	3865	3810	3972	3837	132	1170	500	2900	5	1	26314876	1030	-3.91	0.93	12	0.22	-1002.00	4210.00	10440	20240711	-62.50	3880	20241121	0.90	10440	-62.50	20240711	3880	0.90	20241121	10440	-62.50	20240711	3880	0.90	20241121	0.05	N	045970	500	131 억	665447	N	N	2	N	N
52	20241121	140513	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3950	30	2	0.77	217968275	55436	99.22	3920	3980	3880	5090	2745	3920	3931.89	2.53	20030	4080	4000	3945	3865	3810	3972	3837	132	1170	500	2900	5	1	26314876	1039	-3.94	0.94	12	0.21	-1002.00	4210.00	10440	20240711	-62.16	3880	20241121	1.80	10440	-62.16	20240711	3880	1.80	20241121	10440	-62.16	20240711	3880	1.80	20241121	0.05	N	045970	500	131 억	665447	N	N	2	N	N
53	20241121	130508	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3930	10	2	0.26	140114445	35710	63.92	3920	3970	3880	5090	2745	3920	3923.68	2.53	4506	4080	4000	3945	3865	3810	3972	3837	132	1170	500	2900	5	1	26314876	1034	-3.92	0.93	12	0.14	-1002.00	4210.00	10440	20240711	-62.36	3880	20241121	1.29	10440	-62.36	20240711	3880	1.29	20241121	10440	-62.36	20240711	3880	1.29	20241121	0.05	N	045970	500	131 억	665447	N	N	2	N	N
54	20241121	120509	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3925	5	2	0.13	126669230	32280	57.78	3920	3970	3880	5090	2745	3920	3924.08	2.53	5197	4080	4000	3945	3865	3810	3972	3837	132	1170	500	2900	5	1	26314876	1033	-3.92	0.93	12	0.12	-1002.00	4210.00	10440	20240711	-62.40	3880	20241121	1.16	10440	-62.40	20240711	3880	1.16	20241121	10440	-62.40	20240711	3880	1.16	20241121	0.05	N	045970	500	131 억	665447	N	N	2	N	N
55	20241121	110508	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3935	15	2	0.38	115703260	29498	52.80	3920	3970	3880	5090	2745	3920	3922.41	2.53	4930	4080	4000	3945	3865	3810	3972	3837	132	1170	500	2900	5	1	26314876	1035	-3.93	0.93	12	0.11	-1002.00	4210.00	10440	20240711	-62.31	3880	20241121	1.42	10440	-62.31	20240711	3880	1.42	20241121	10440	-62.31	20240711	3880	1.42	20241121	0.05	N	045970	500	131 억	665447	N	N	2	N	N
56	20241121	100512	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3950	30	2	0.77	87671650	22362	40.03	3920	3970	3880	5090	2745	3920	3920.56	2.53	2428	4080	4000	3945	3865	3810	3972	3837	132	1170	500	2900	5	1	26314876	1039	-3.94	0.94	12	0.08	-1002.00	4210.00	10440	20240711	-62.16	3880	20241121	1.80	10440	-62.16	20240711	3880	1.80	20241121	10440	-62.16	20240711	3880	1.80	20241121	0.05	N	045970	500	131 억	665447	N	N	2	N	N
57	20241121	090511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3970	50	2	1.28	125530	32	0.06	3920	3970	3910	5090	2745	3920	3922.81	2.53	-23	4080	4000	3945	3865	3810	3972	3837	132	1170	500	2900	5	1	26314876	1045	-3.96	0.94	12	0.00	-1002.00	4210.00	10440	20240711	-61.97	3890	20241120	2.06	10440	-61.97	20240711	3890	2.06	20241120	10440	-61.97	20240711	3890	2.06	20241120	0.05	N	045970	500	131 억	665447	N	N	2	N	N
58	20241120	160506	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3920	-115	5	-2.85	220190375	55868	110.98	4015	4025	3890	5240	2825	4035	3941.26	2.50	5574	4185	4110	4060	3985	3935	4085	3960	132	1205	500	2980	5	1	26314876	1032	-3.91	0.93	12	0.21	-1002.00	4210.00	10440	20240711	-62.45	3890	20241120	0.77	10440	-62.45	20240711	3890	0.77	20241120	10440	-62.45	20240711	3890	0.77	20241120	0.05	N	045970	500	131 억	658865	N	N	2	N	N
59	20241120	150514	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3950	-85	5	-2.11	204711715	51928	103.15	4015	4025	3890	5240	2825	4035	3942.22	2.50	4565	4185	4110	4060	3985	3935	4085	3960	132	1205	500	2980	5	1	26314876	1039	-3.94	0.94	12	0.20	-1002.00	4210.00	10440	20240711	-62.16	3890	20241120	1.54	10440	-62.16	20240711	3890	1.54	20241120	10440	-62.16	20240711	3890	1.54	20241120	0.05	N	045970	500	131 억	658865	N	N	3	N	N
60	20241120	140513	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3960	-75	5	-1.86	184846160	46895	93.15	4015	4025	3890	5240	2825	4035	3941.70	2.50	2421	4185	4110	4060	3985	3935	4085	3960	132	1205	500	2980	5	1	26314876	1042	-3.95	0.94	12	0.18	-1002.00	4210.00	10440	20240711	-62.07	3890	20241120	1.80	10440	-62.07	20240711	3890	1.80	20241120	10440	-62.07	20240711	3890	1.80	20241120	0.05	N	045970	500	131 억	658865	N	N	3	N	N
61	20241120	130515	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3960	-75	5	-1.86	177331390	44997	89.38	4015	4025	3890	5240	2825	4035	3940.96	2.50	3309	4185	4110	4060	3985	3935	4085	3960	132	1205	500	2980	5	1	26314876	1042	-3.95	0.94	12	0.17	-1002.00	4210.00	10440	20240711	-62.07	3890	20241120	1.80	10440	-62.07	20240711	3890	1.80	20241120	10440	-62.07	20240711	3890	1.80	20241120	0.05	N	045970	500	131 억	658865	N	N	3	N	N
62	20241120	120515	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3995	-40	5	-0.99	168083025	42666	84.75	4015	4025	3890	5240	2825	4035	3939.51	2.50	2691	4185	4110	4060	3985	3935	4085	3960	132	1205	500	2980	5	1	26314876	1051	-3.99	0.95	12	0.16	-1002.00	4210.00	10440	20240711	-61.73	3890	20241120	2.70	10440	-61.73	20240711	3890	2.70	20241120	10440	-61.73	20240711	3890	2.70	20241120	0.05	N	045970	500	131 억	658865	N	N	3	N	N
63	20241120	110514	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3965	-70	5	-1.73	146393620	37206	73.91	4015	4025	3890	5240	2825	4035	3934.68	2.50	4255	4185	4110	4060	3985	3935	4085	3960	132	1205	500	2980	5	1	26314876	1043	-3.96	0.94	12	0.14	-1002.00	4210.00	10440	20240711	-62.02	3890	20241120	1.93	10440	-62.02	20240711	3890	1.93	20241120	10440	-62.02	20240711	3890	1.93	20241120	0.05	N	045970	500	131 억	658865	N	N	3	N	N
64	20241120	100513	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3920	-115	5	-2.85	114462350	29080	57.76	4015	4025	3890	5240	2825	4035	3936.12	2.50	-40	4185	4110	4060	3985	3935	4085	3960	132	1205	500	2980	5	1	26314876	1032	-3.91	0.93	12	0.11	-1002.00	4210.00	10440	20240711	-62.45	3890	20241120	0.77	10440	-62.45	20240711	3890	0.77	20241120	10440	-62.45	20240711	3890	0.77	20241120	0.05	N	045970	500	131 억	658865	N	N	3	N	N
65	20241120	090513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4015	-20	5	-0.50	1875875	467	0.93	4015	4025	4015	5240	2825	4035	4016.86	2.50	-201	4185	4110	4060	3985	3935	4085	3960	132	1205	500	2980	5	1	26314876	1057	-4.01	0.95	12	0.00	-1002.00	4210.00	10440	20240711	-61.54	3910	20241115	2.69	10440	-61.54	20240711	3910	2.69	20241115	10440	-61.54	20240711	3910	2.69	20241115	0.05	N	045970	500	131 억	658865	N	N	3	N	N
66	20241119	160449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4035	-95	5	-2.30	201705530	49759	96.37	4075	4135	4010	5360	2895	4130	4053.65	2.53	-7372	4400	4265	4150	4015	3900	4332	4082	132	1230	500	3050	5	1	26314876	1062	-4.03	0.96	12	0.19	-1002.00	4210.00	10440	20240711	-61.35	3910	20241115	3.20	10440	-61.35	20240711	3910	3.20	20241115	10440	-61.35	20240711	3910	3.20	20241115	0.06	N	045970	500	131 억	666225	N	N	3	N	N
67	20241119	150454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4035	-95	5	-2.30	195774890	48289	93.52	4075	4135	4010	5360	2895	4130	4054.23	2.53	-6728	4400	4265	4150	4015	3900	4332	4082	132	1230	500	3050	5	1	26314876	1062	-4.03	0.96	12	0.18	-1002.00	4210.00	10440	20240711	-61.35	3910	20241115	3.20	10440	-61.35	20240711	3910	3.20	20241115	10440	-61.35	20240711	3910	3.20	20241115	0.06	N	045970	500	131 억	666225	N	N	2	N	N
68	20241119	140452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4035	-95	5	-2.30	157378765	38738	75.02	4075	4135	4030	5360	2895	4130	4062.65	2.53	-1967	4400	4265	4150	4015	3900	4332	4082	132	1230	500	3050	5	1	26314876	1062	-4.03	0.96	12	0.15	-1002.00	4210.00	10440	20240711	-61.35	3910	20241115	3.20	10440	-61.35	20240711	3910	3.20	20241115	10440	-61.35	20240711	3910	3.20	20241115	0.06	N	045970	500	131 억	666225	N	N	2	N	N
69	20241119	130454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4030	-100	5	-2.42	154113235	37930	73.46	4075	4135	4030	5360	2895	4130	4063.10	2.53	-1880	4400	4265	4150	4015	3900	4332	4082	132	1230	500	3050	5	1	26314876	1060	-4.02	0.96	12	0.14	-1002.00	4210.00	10440	20240711	-61.40	3910	20241115	3.07	10440	-61.40	20240711	3910	3.07	20241115	10440	-61.40	20240711	3910	3.07	20241115	0.06	N	045970	500	131 억	666225	N	N	2	N	N
70	20241119	120451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4030	-100	5	-2.42	118676855	29151	56.46	4075	4135	4030	5360	2895	4130	4071.11	2.53	-5476	4400	4265	4150	4015	3900	4332	4082	132	1230	500	3050	5	1	26314876	1060	-4.02	0.96	12	0.11	-1002.00	4210.00	10440	20240711	-61.40	3910	20241115	3.07	10440	-61.40	20240711	3910	3.07	20241115	10440	-61.40	20240711	3910	3.07	20241115	0.06	N	045970	500	131 억	666225	N	N	2	N	N
71	20241119	110455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4050	-80	5	-1.94	101137330	24815	48.06	4075	4135	4050	5360	2895	4130	4075.65	2.53	-3037	4400	4265	4150	4015	3900	4332	4082	132	1230	500	3050	5	1	26314876	1066	-4.04	0.96	12	0.09	-1002.00	4210.00	10440	20240711	-61.21	3910	20241115	3.58	10440	-61.21	20240711	3910	3.58	20241115	10440	-61.21	20240711	3910	3.58	20241115	0.06	N	045970	500	131 억	666225	N	N	2	N	N
72	20241119	100507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4065	-65	5	-1.57	76479605	18736	36.29	4075	4135	4050	5360	2895	4130	4081.96	2.53	-2747	4400	4265	4150	4015	3900	4332	4082	132	1230	500	3050	5	1	26314876	1070	-4.06	0.97	12	0.07	-1002.00	4210.00	10440	20240711	-61.06	3910	20241115	3.96	10440	-61.06	20240711	3910	3.96	20241115	10440	-61.06	20240711	3910	3.96	20241115	0.06	N	045970	500	131 억	666225	N	N	2	N	N
73	20241119	090504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4095	-35	5	-0.85	4989480	1222	2.37	4075	4100	4060	5360	2895	4130	4083.04	2.53	-87	4400	4265	4150	4015	3900	4332	4082	132	1230	500	3050	5	1	26314876	1078	-4.09	0.97	12	0.00	-1002.00	4210.00	10440	20240711	-60.78	3910	20241115	4.73	10440	-60.78	20240711	3910	4.73	20241115	10440	-60.78	20240711	3910	4.73	20241115	0.06	N	045970	500	131 억	666225	N	N	2	N	N
74	20241118	160450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4130	-15	5	-0.36	211196445	50585	60.37	4035	4285	4035	5380	2905	4145	4175.08	2.52	3232	4341	4242	4076	3977	3811	4292	4027	132	1235	500	3060	5	1	26314876	1087	-4.12	0.98	12	0.19	-1002.00	4210.00	10440	20240711	-60.44	3910	20241115	5.63	10440	-60.44	20240711	3910	5.63	20241115	10440	-60.44	20240711	3910	5.63	20241115	0.06	N	045970	500	131 억	662665	N	N	2	N	N
75	20241118	150454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4115	-30	5	-0.72	205804035	49275	58.81	4035	4285	4035	5380	2905	4145	4176.64	2.52	2961	4341	4242	4076	3977	3811	4292	4027	132	1235	500	3060	5	1	26314876	1083	-4.11	0.98	12	0.19	-1002.00	4210.00	10440	20240711	-60.58	3910	20241115	5.24	10440	-60.58	20240711	3910	5.24	20241115	10440	-60.58	20240711	3910	5.24	20241115	0.06	N	045970	500	131 억	662665	N	N	0	N	N
76	20241118	140455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4135	-10	5	-0.24	190838730	45646	54.48	4035	4285	4035	5380	2905	4145	4180.84	2.52	2879	4341	4242	4076	3977	3811	4292	4027	132	1235	500	3060	5	1	26314876	1088	-4.13	0.98	12	0.17	-1002.00	4210.00	10440	20240711	-60.39	3910	20241115	5.75	10440	-60.39	20240711	3910	5.75	20241115	10440	-60.39	20240711	3910	5.75	20241115	0.06	N	045970	500	131 억	662665	N	N	0	N	N
77	20241118	130454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4150	5	2	0.12	165459405	39507	47.15	4035	4285	4035	5380	2905	4145	4188.10	2.52	-1048	4341	4242	4076	3977	3811	4292	4027	132	1235	500	3060	5	1	26314876	1092	-4.14	0.99	12	0.15	-1002.00	4210.00	10440	20240711	-60.25	3910	20241115	6.14	10440	-60.25	20240711	3910	6.14	20241115	10440	-60.25	20240711	3910	6.14	20241115	0.06	N	045970	500	131 억	662665	N	N	0	N	N
78	20241118	120456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4185	40	2	0.97	134308425	32024	38.22	4035	4285	4035	5380	2905	4145	4193.99	2.52	2015	4341	4242	4076	3977	3811	4292	4027	132	1235	500	3060	5	1	26314876	1101	-4.18	0.99	12	0.12	-1002.00	4210.00	10440	20240711	-59.91	3910	20241115	7.03	10440	-59.91	20240711	3910	7.03	20241115	10440	-59.91	20240711	3910	7.03	20241115	0.06	N	045970	500	131 억	662665	N	N	0	N	N
79	20241118	110454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4245	100	2	2.41	113677375	27108	32.35	4035	4285	4035	5380	2905	4145	4193.50	2.52	4785	4341	4242	4076	3977	3811	4292	4027	132	1235	500	3060	5	1	26314876	1117	-4.24	1.01	12	0.10	-1002.00	4210.00	10440	20240711	-59.34	3910	20241115	8.57	10440	-59.34	20240711	3910	8.57	20241115	10440	-59.34	20240711	3910	8.57	20241115	0.06	N	045970	500	131 억	662665	N	N	0	N	N
80	20241118	100452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4260	115	2	2.77	78723210	18873	22.53	4035	4285	4035	5380	2905	4145	4171.21	2.52	4853	4341	4242	4076	3977	3811	4292	4027	132	1235	500	3060	5	1	26314876	1121	-4.25	1.01	12	0.07	-1002.00	4210.00	10440	20240711	-59.20	3910	20241115	8.95	10440	-59.20	20240711	3910	8.95	20241115	10440	-59.20	20240711	3910	8.95	20241115	0.06	N	045970	500	131 억	662665	N	N	0	N	N
81	20241118	090450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4145	0	3	0.00	14774050	3626	4.33	4035	4145	4035	5380	2905	4145	4074.48	2.52	2001	4341	4242	4076	3977	3811	4292	4027	132	1235	500	3060	5	1	26314876	1091	-4.14	0.98	12	0.01	-1002.00	4210.00	10440	20240711	-60.30	3910	20241115	6.01	10440	-60.30	20240711	3910	6.01	20241115	10440	-60.30	20240711	3910	6.01	20241115	0.06	N	045970	500	131 억	662665	N	N	0	N	N
82	20241115	160504	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4145	195	2	4.94	337092670	83727	76.42	3950	4175	3910	5130	2765	3950	4026.09	2.40	31116	4503	4226	4088	3811	3673	4157	3742	132	1180	500	2920	5	1	26314876	1091	-4.14	0.98	12	0.32	-1002.00	4210.00	10440	20240711	-60.30	3910	20241115	6.01	10440	-60.30	20240711	3910	6.01	20241115	10440	-60.30	20240711	3910	6.01	20241115	0.06	N	045970	500	131 억	631321	N	N	0	N	N
83	20241115	150515	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4120	170	2	4.30	330864480	82214	75.03	3950	4175	3910	5130	2765	3950	4024.43	2.40	31113	4503	4226	4088	3811	3673	4157	3742	132	1180	500	2920	5	1	26314876	1084	-4.11	0.98	12	0.31	-1002.00	4210.00	10440	20240711	-60.54	3910	20241115	5.37	10440	-60.54	20240711	3910	5.37	20241115	10440	-60.54	20240711	3910	5.37	20241115	0.06	N	045970	500	131 억	631321	N	N	0	N	N
84	20241115	140512	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4135	185	2	4.68	318890955	79314	72.39	3950	4175	3910	5130	2765	3950	4020.61	2.40	29235	4503	4226	4088	3811	3673	4157	3742	132	1180	500	2920	5	1	26314876	1088	-4.13	0.98	12	0.30	-1002.00	4210.00	10440	20240711	-60.39	3910	20241115	5.75	10440	-60.39	20240711	3910	5.75	20241115	10440	-60.39	20240711	3910	5.75	20241115	0.06	N	045970	500	131 억	631321	N	N	0	N	N
85	20241115	130512	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4160	210	2	5.32	297661155	74157	67.68	3950	4175	3910	5130	2765	3950	4013.93	2.40	27160	4503	4226	4088	3811	3673	4157	3742	132	1180	500	2920	5	1	26314876	1095	-4.15	0.99	12	0.28	-1002.00	4210.00	10440	20240711	-60.15	3910	20241115	6.39	10440	-60.15	20240711	3910	6.39	20241115	10440	-60.15	20240711	3910	6.39	20241115	0.06	N	045970	500	131 억	631321	N	N	0	N	N
86	20241115	120515	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4090	140	2	3.54	252899915	63313	57.78	3950	4100	3910	5130	2765	3950	3994.44	2.40	19581	4503	4226	4088	3811	3673	4157	3742	132	1180	500	2920	5	1	26314876	1076	-4.08	0.97	12	0.24	-1002.00	4210.00	10440	20240711	-60.82	3910	20241115	4.60	10440	-60.82	20240711	3910	4.60	20241115	10440	-60.82	20240711	3910	4.60	20241115	0.06	N	045970	500	131 억	631321	N	N	0	N	N
87	20241115	110503	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4070	120	2	3.04	238447765	59769	54.55	3950	4100	3910	5130	2765	3950	3989.49	2.40	20986	4503	4226	4088	3811	3673	4157	3742	132	1180	500	2920	5	1	26314876	1071	-4.06	0.97	12	0.23	-1002.00	4210.00	10440	20240711	-61.02	3910	20241115	4.09	10440	-61.02	20240711	3910	4.09	20241115	10440	-61.02	20240711	3910	4.09	20241115	0.06	N	045970	500	131 억	631321	N	N	0	N	N
88	20241115	100503	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3940	-10	5	-0.25	151049415	38083	34.76	3950	4010	3910	5130	2765	3950	3966.32	2.40	6975	4503	4226	4088	3811	3673	4157	3742	132	1180	500	2920	5	1	26314876	1037	-3.93	0.94	12	0.14	-1002.00	4210.00	10440	20240711	-62.26	3910	20241115	0.77	10440	-62.26	20240711	3910	0.77	20241115	10440	-62.26	20240711	3910	0.77	20241115	0.06	N	045970	500	131 억	631321	N	N	0	N	N
89	20241115	090517	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4000	50	2	1.27	4356620	1100	1.00	3950	4000	3950	5130	2765	3950	3960.56	2.40	-589	4503	4226	4088	3811	3673	4157	3742	132	1180	500	2920	5	1	26314876	1053	-3.99	0.95	12	0.00	-1002.00	4210.00	10440	20240711	-61.69	3950	20241115	1.27	10440	-61.69	20240711	3950	1.27	20241115	10440	-61.69	20240711	3950	1.27	20241115	0.06	N	045970	500	131 억	631321	N	N	0	N	N
90	20241114	160459	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3955	-225	5	-5.38	419911790	102178	145.14	4355	4365	3955	5430	2930	4180	4109.61	2.41	-2489	4403	4291	4223	4111	4043	4257	4077	132	1250	500	3090	5	1	26314876	1041	-3.95	0.94	12	0.39	-1002.00	4210.00	10440	20240711	-62.12	3955	20241114	0.00	10440	-62.12	20240711	3955	0.00	20241114	10440	-62.12	20240711	3955	0.00	20241114	0.06	N	045970	500	131 억	634230	N	N	0	N	N
91	20241114	150501	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4080	-100	5	-2.39	215007400	51487	73.13	4355	4365	4080	5430	2930	4180	4175.96	2.41	-9566	4403	4291	4223	4111	4043	4257	4077	132	1250	500	3090	5	1	26314876	1074	-4.07	0.97	12	0.20	-1002.00	4210.00	10440	20240711	-60.92	4080	20241114	0.00	10440	-60.92	20240711	4080	0.00	20241114	10440	-60.92	20240711	4080	0.00	20241114	0.06	N	045970	500	131 억	634230	N	N	0	N	N
92	20241114	140458	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4185	5	2	0.12	170613895	40692	57.80	4355	4365	4110	5430	2930	4180	4192.81	2.41	-3215	4403	4291	4223	4111	4043	4257	4077	132	1250	500	3090	5	1	26314876	1101	-4.18	0.99	12	0.15	-1002.00	4210.00	10440	20240711	-59.91	4110	20241114	1.82	10440	-59.91	20240711	4110	1.82	20241114	10440	-59.91	20240711	4110	1.82	20241114	0.06	N	045970	500	131 억	634230	N	N	0	N	N
93	20241114	130458	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4140	-40	5	-0.96	153541950	36571	51.95	4355	4365	4110	5430	2930	4180	4198.46	2.41	-5384	4403	4291	4223	4111	4043	4257	4077	132	1250	500	3090	5	1	26314876	1089	-4.13	0.98	12	0.14	-1002.00	4210.00	10440	20240711	-60.34	4110	20241114	0.73	10440	-60.34	20240711	4110	0.73	20241114	10440	-60.34	20240711	4110	0.73	20241114	0.06	N	045970	500	131 억	634230	N	N	0	N	N
94	20241114	120458	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4125	-55	5	-1.32	123404950	29273	41.58	4355	4365	4125	5430	2930	4180	4215.66	2.41	-8850	4403	4291	4223	4111	4043	4257	4077	132	1250	500	3090	5	1	26314876	1085	-4.12	0.98	12	0.11	-1002.00	4210.00	10440	20240711	-60.49	4125	20241114	0.00	10440	-60.49	20240711	4125	0.00	20241114	10440	-60.49	20240711	4125	0.00	20241114	0.06	N	045970	500	131 억	634230	N	N	0	N	N
95	20241114	110500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4235	55	2	1.32	83723225	19770	28.08	4355	4365	4190	5430	2930	4180	4234.86	2.41	-2700	4403	4291	4223	4111	4043	4257	4077	132	1250	500	3090	5	1	26314876	1114	-4.23	1.01	12	0.08	-1002.00	4210.00	10440	20240711	-59.43	4155	20241113	1.93	10440	-59.43	20240711	4155	1.93	20241113	10440	-59.43	20240711	4155	1.93	20241113	0.06	N	045970	500	131 억	634230	N	N	0	N	N
96	20241114	100518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4295	115	2	2.75	13696790	3163	4.49	4355	4365	4205	5430	2930	4180	4330.32	2.41	-638	4403	4291	4223	4111	4043	4257	4077	132	1250	500	3090	5	1	26314876	1130	-4.29	1.02	12	0.01	-1002.00	4210.00	10440	20240711	-58.86	4155	20241113	3.37	10440	-58.86	20240711	4155	3.37	20241113	10440	-58.86	20240711	4155	3.37	20241113	0.06	N	045970	500	131 억	634230	N	N	0	N	N
97	20241114	090454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4180	0	3	0.00	0	0	0.00	0	0	0	5430	2930	4180	0.00	2.41	0	4403	4291	4223	4111	4043	4257	4077	132	1250	500	3090	5	1	26314876	1100	-4.17	0.99	12	0.00	-1002.00	4210.00	10440	20240711	-59.96	4155	20241113	0.60	10440	-59.96	20240711	4155	0.60	20241113	10440	-59.96	20240711	4155	0.60	20241113	0.06	N	045970	500	131 억	634230	N	N	0	N	N
98	20241113	160238	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4180	-85	5	-1.99	296473305	70400	46.19	4250	4335	4155	5540	2990	4265	4211.29	2.38	8104	4661	4462	4356	4157	4051	4410	4105	132	1275	500	3150	5	1	26314876	1100	-4.17	0.99	12	0.27	-1002.00	4210.00	10440	20240711	-59.96	4155	20241113	0.60	10440	-59.96	20240711	4155	0.60	20241113	10440	-59.96	20240711	4155	0.60	20241113	0.07	N	045970	500	131 억	626110	N	N	1	N	N
99	20241113	150257	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4210	-55	5	-1.29	285527645	67780	44.47	4250	4335	4160	5540	2990	4265	4212.56	2.38	9391	4661	4462	4356	4157	4051	4410	4105	132	1275	500	3150	5	1	26314876	1108	-4.20	1.00	12	0.26	-1002.00	4210.00	10440	20240711	-59.67	4160	20241113	1.20	10440	-59.67	20240711	4160	1.20	20241113	10440	-59.67	20240711	4160	1.20	20241113	0.07	N	045970	500	131 억	626110	N	N	1	N	N
100	20241113	140251	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4205	-60	5	-1.41	244637175	58004	38.06	4250	4335	4185	5540	2990	4265	4217.59	2.38	8488	4661	4462	4356	4157	4051	4410	4105	132	1275	500	3150	5	1	26314876	1107	-4.20	1.00	12	0.22	-1002.00	4210.00	10440	20240711	-59.72	4185	20241113	0.48	10440	-59.72	20240711	4185	0.48	20241113	10440	-59.72	20240711	4185	0.48	20241113	0.07	N	045970	500	131 억	626110	N	N	1	N	N
101	20241113	130251	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4205	-60	5	-1.41	209730065	49696	32.61	4250	4335	4185	5540	2990	4265	4220.26	2.38	5540	4661	4462	4356	4157	4051	4410	4105	132	1275	500	3150	5	1	26314876	1107	-4.20	1.00	12	0.19	-1002.00	4210.00	10440	20240711	-59.72	4185	20241113	0.48	10440	-59.72	20240711	4185	0.48	20241113	10440	-59.72	20240711	4185	0.48	20241113	0.07	N	045970	500	131 억	626110	N	N	1	N	N
102	20241113	120249	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4220	-45	5	-1.06	199703870	47315	31.04	4250	4335	4185	5540	2990	4265	4220.73	2.38	5852	4661	4462	4356	4157	4051	4410	4105	132	1275	500	3150	5	1	26314876	1110	-4.21	1.00	12	0.18	-1002.00	4210.00	10440	20240711	-59.58	4185	20241113	0.84	10440	-59.58	20240711	4185	0.84	20241113	10440	-59.58	20240711	4185	0.84	20241113	0.07	N	045970	500	131 억	626110	N	N	1	N	N
103	20241113	110248	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4225	-40	5	-0.94	161915705	38391	25.19	4250	4335	4185	5540	2990	4265	4217.54	2.38	5484	4661	4462	4356	4157	4051	4410	4105	132	1275	500	3150	5	1	26314876	1112	-4.22	1.00	12	0.15	-1002.00	4210.00	10440	20240711	-59.53	4185	20241113	0.96	10440	-59.53	20240711	4185	0.96	20241113	10440	-59.53	20240711	4185	0.96	20241113	0.07	N	045970	500	131 억	626110	N	N	1	N	N
104	20241113	100249	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4280	15	2	0.35	133167170	31606	20.74	4250	4335	4185	5540	2990	4265	4213.35	2.38	8301	4661	4462	4356	4157	4051	4410	4105	132	1275	500	3150	5	1	26314876	1126	-4.27	1.02	12	0.12	-1002.00	4210.00	10440	20240711	-59.00	4185	20241113	2.27	10440	-59.00	20240711	4185	2.27	20241113	10440	-59.00	20240711	4185	2.27	20241113	0.07	N	045970	500	131 억	626110	N	N	1	N	N
105	20241113	090243	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4250	-15	5	-0.35	7062670	1668	1.09	4250	4255	4200	5540	2990	4265	4234.21	2.38	325	4661	4462	4356	4157	4051	4410	4105	132	1275	500	3150	5	1	26314876	1118	-4.24	1.01	12	0.01	-1002.00	4210.00	10440	20240711	-59.29	4200	20241113	1.19	10440	-59.29	20240711	4200	1.19	20241113	10440	-59.29	20240711	4200	1.19	20241113	0.07	N	045970	500	131 억	626110	N	N	1	N	N
106	20241112	160443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4265	-295	5	-6.47	660544200	151649	123.99	4550	4555	4250	5920	3195	4560	4355.39	2.23	38765	5120	4840	4670	4390	4220	4755	4305	132	1360	500	3370	5	1	26314876	1122	-4.26	1.01	12	0.58	-1002.00	4210.00	10440	20240711	-59.15	4210	20241025	1.31	10440	-59.15	20240711	4210	1.31	20241025	10440	-59.15	20240711	4210	1.31	20241025	0.07	N	045970	500	131 억	587345	N	N	1	N	N
107	20241112	150446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4285	-275	5	-6.03	640997015	147070	120.24	4550	4555	4250	5920	3195	4560	4358.04	2.23	38706	5120	4840	4670	4390	4220	4755	4305	132	1360	500	3370	5	1	26314876	1128	-4.28	1.02	12	0.56	-1002.00	4210.00	10440	20240711	-58.96	4210	20241025	1.78	10440	-58.96	20240711	4210	1.78	20241025	10440	-58.96	20240711	4210	1.78	20241025	0.07	N	045970	500	131 억	587345	N	N	0	N	N
108	20241112	140453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4305	-255	5	-5.59	526170440	120229	98.30	4550	4555	4285	5920	3195	4560	4375.94	2.23	42252	5120	4840	4670	4390	4220	4755	4305	132	1360	500	3370	5	1	26314876	1133	-4.30	1.02	12	0.46	-1002.00	4210.00	10440	20240711	-58.76	4210	20241025	2.26	10440	-58.76	20240711	4210	2.26	20241025	10440	-58.76	20240711	4210	2.26	20241025	0.07	N	045970	500	131 억	587345	N	N	0	N	N
109	20241112	130448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4300	-260	5	-5.70	505363020	115397	94.35	4550	4555	4285	5920	3195	4560	4378.87	2.23	43847	5120	4840	4670	4390	4220	4755	4305	132	1360	500	3370	5	1	26314876	1132	-4.29	1.02	12	0.44	-1002.00	4210.00	10440	20240711	-58.81	4210	20241025	2.14	10440	-58.81	20240711	4210	2.14	20241025	10440	-58.81	20240711	4210	2.14	20241025	0.07	N	045970	500	131 억	587345	N	N	0	N	N
110	20241112	120448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4330	-230	5	-5.04	435270730	99165	81.08	4550	4555	4285	5920	3195	4560	4388.84	2.23	38244	5120	4840	4670	4390	4220	4755	4305	132	1360	500	3370	5	1	26314876	1139	-4.32	1.03	12	0.38	-1002.00	4210.00	10440	20240711	-58.52	4210	20241025	2.85	10440	-58.52	20240711	4210	2.85	20241025	10440	-58.52	20240711	4210	2.85	20241025	0.07	N	045970	500	131 억	587345	N	N	0	N	N
111	20241112	110447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4350	-210	5	-4.61	415608215	94630	77.37	4550	4555	4285	5920	3195	4560	4391.39	2.23	39747	5120	4840	4670	4390	4220	4755	4305	132	1360	500	3370	5	1	26314876	1145	-4.34	1.03	12	0.36	-1002.00	4210.00	10440	20240711	-58.33	4210	20241025	3.33	10440	-58.33	20240711	4210	3.33	20241025	10440	-58.33	20240711	4210	3.33	20241025	0.07	N	045970	500	131 억	587345	N	N	0	N	N
112	20241112	100446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4355	-205	5	-4.50	339471180	77231	63.14	4550	4555	4285	5920	3195	4560	4394.89	2.23	30640	5120	4840	4670	4390	4220	4755	4305	132	1360	500	3370	5	1	26314876	1146	-4.35	1.03	12	0.29	-1002.00	4210.00	10440	20240711	-58.29	4210	20241025	3.44	10440	-58.29	20240711	4210	3.44	20241025	10440	-58.29	20240711	4210	3.44	20241025	0.07	N	045970	500	131 억	587345	N	N	0	N	N
113	20241112	090446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4535	-25	5	-0.55	33746255	7567	6.19	4550	4550	4425	5920	3195	4560	4455.52	2.23	5029	5120	4840	4670	4390	4220	4755	4305	132	1360	500	3370	5	1	26314876	1193	-4.53	1.08	12	0.03	-1002.00	4210.00	10440	20240711	-56.56	4210	20241025	7.72	10440	-56.56	20240711	4210	7.72	20241025	10440	-56.56	20240711	4210	7.72	20241025	0.07	N	045970	500	131 억	587345	N	N	0	N	N
114	20241111	160443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4560	-200	5	-4.20	566567095	121845	193.36	4810	4950	4500	6180	3335	4760	4649.92	2.27	-9093	5066	4912	4796	4642	4526	4855	4585	132	1420	500	3520	5	1	26314876	1200	-4.55	1.08	12	0.46	-1002.00	4210.00	10440	20240711	-56.32	4210	20241025	8.31	10440	-56.32	20240711	4210	8.31	20241025	10440	-56.32	20240711	4210	8.31	20241025	0.07	N	045970	500	131 억	597080	N	N	0	N	N
115	20241111	150457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4590	-170	5	-3.57	545973825	117348	186.23	4810	4950	4500	6180	3335	4760	4652.60	2.27	-8916	5066	4912	4796	4642	4526	4855	4585	132	1420	500	3520	5	1	26314876	1208	-4.58	1.09	12	0.45	-1002.00	4210.00	10440	20240711	-56.03	4210	20241025	9.03	10440	-56.03	20240711	4210	9.03	20241025	10440	-56.03	20240711	4210	9.03	20241025	0.07	N	045970	500	131 억	597080	N	N	0	N	N
116	20241111	140448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4580	-180	5	-3.78	459583890	98611	156.49	4810	4950	4500	6180	3335	4760	4660.57	2.27	-8214	5066	4912	4796	4642	4526	4855	4585	132	1420	500	3520	5	1	26314876	1205	-4.57	1.09	12	0.37	-1002.00	4210.00	10440	20240711	-56.13	4210	20241025	8.79	10440	-56.13	20240711	4210	8.79	20241025	10440	-56.13	20240711	4210	8.79	20241025	0.07	N	045970	500	131 억	597080	N	N	0	N	N
117	20241111	130446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4615	-145	5	-3.05	424841090	91068	144.52	4810	4950	4500	6180	3335	4760	4665.10	2.27	-7751	5066	4912	4796	4642	4526	4855	4585	132	1420	500	3520	5	1	26314876	1214	-4.61	1.10	12	0.35	-1002.00	4210.00	10440	20240711	-55.80	4210	20241025	9.62	10440	-55.80	20240711	4210	9.62	20241025	10440	-55.80	20240711	4210	9.62	20241025	0.07	N	045970	500	131 억	597080	N	N	0	N	N
118	20241111	120445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4635	-125	5	-2.63	416789430	89325	141.75	4810	4950	4500	6180	3335	4760	4665.99	2.27	-7745	5066	4912	4796	4642	4526	4855	4585	132	1420	500	3520	5	1	26314876	1220	-4.63	1.10	12	0.34	-1002.00	4210.00	10440	20240711	-55.60	4210	20241025	10.10	10440	-55.60	20240711	4210	10.10	20241025	10440	-55.60	20240711	4210	10.10	20241025	0.07	N	045970	500	131 억	597080	N	N	0	N	N
119	20241111	110445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4560	-200	5	-4.20	391581175	83856	133.08	4810	4950	4500	6180	3335	4760	4669.69	2.27	-9358	5066	4912	4796	4642	4526	4855	4585	132	1420	500	3520	5	1	26314876	1200	-4.55	1.08	12	0.32	-1002.00	4210.00	10440	20240711	-56.32	4210	20241025	8.31	10440	-56.32	20240711	4210	8.31	20241025	10440	-56.32	20240711	4210	8.31	20241025	0.07	N	045970	500	131 억	597080	N	N	0	N	N
120	20241111	100443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4605	-155	5	-3.26	241115080	50843	80.69	4810	4950	4600	6180	3335	4760	4742.35	2.27	-10699	5066	4912	4796	4642	4526	4855	4585	132	1420	500	3520	5	1	26314876	1212	-4.60	1.09	12	0.19	-1002.00	4210.00	10440	20240711	-55.89	4210	20241025	9.38	10440	-55.89	20240711	4210	9.38	20241025	10440	-55.89	20240711	4210	9.38	20241025	0.07	N	045970	500	131 억	597080	N	N	0	N	N
121	20241111	090442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4780	20	2	0.42	50216760	10491	16.65	4810	4860	4645	6180	3335	4760	4786.65	2.27	-5304	5066	4912	4796	4642	4526	4855	4585	132	1420	500	3520	5	1	26314876	1258	-4.77	1.14	12	0.04	-1002.00	4210.00	10440	20240711	-54.21	4210	20241025	13.54	10440	-54.21	20240711	4210	13.54	20241025	10440	-54.21	20240711	4210	13.54	20241025	0.07	N	045970	500	131 억	597080	N	N	0	N	N
122	20241108	160439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4760	-50	5	-1.04	300138290	62636	84.39	4815	4950	4680	6250	3370	4810	4791.90	2.31	-10174	4990	4900	4750	4660	4510	4945	4705	132	1440	500	3550	5	1	26314876	1253	-4.75	1.13	12	0.24	-1002.00	4210.00	10440	20240711	-54.41	4210	20241025	13.06	10440	-54.41	20240711	4210	13.06	20241025	10440	-54.41	20240711	4210	13.06	20241025	0.06	N	045970	500	131 억	607376	N	N	0	N	N
123	20241108	150445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4710	-100	5	-2.08	279615960	58312	78.56	4815	4950	4680	6250	3370	4810	4795.17	2.31	-7823	4990	4900	4750	4660	4510	4945	4705	132	1440	500	3550	5	1	26314876	1239	-4.70	1.12	12	0.22	-1002.00	4210.00	10440	20240711	-54.89	4210	20241025	11.88	10440	-54.89	20240711	4210	11.88	20241025	10440	-54.89	20240711	4210	11.88	20241025	0.06	N	045970	500	131 억	607376	N	N	0	N	N
124	20241108	140444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4740	-70	5	-1.46	222503125	46186	62.23	4815	4950	4705	6250	3370	4810	4817.54	2.31	-6937	4990	4900	4750	4660	4510	4945	4705	132	1440	500	3550	5	1	26314876	1247	-4.73	1.13	12	0.18	-1002.00	4210.00	10440	20240711	-54.60	4210	20241025	12.59	10440	-54.60	20240711	4210	12.59	20241025	10440	-54.60	20240711	4210	12.59	20241025	0.06	N	045970	500	131 억	607376	N	N	0	N	N
125	20241108	130444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4760	-50	5	-1.04	181822050	37618	50.68	4815	4950	4735	6250	3370	4810	4833.38	2.31	-3295	4990	4900	4750	4660	4510	4945	4705	132	1440	500	3550	5	1	26314876	1253	-4.75	1.13	12	0.14	-1002.00	4210.00	10440	20240711	-54.41	4210	20241025	13.06	10440	-54.41	20240711	4210	13.06	20241025	10440	-54.41	20240711	4210	13.06	20241025	0.06	N	045970	500	131 억	607376	N	N	0	N	N
126	20241108	120444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4820	10	2	0.21	133128955	27440	36.97	4815	4950	4805	6250	3370	4810	4851.64	2.31	-2206	4990	4900	4750	4660	4510	4945	4705	132	1440	500	3550	5	1	26314876	1268	-4.81	1.14	12	0.10	-1002.00	4210.00	10440	20240711	-53.83	4210	20241025	14.49	10440	-53.83	20240711	4210	14.49	20241025	10440	-53.83	20240711	4210	14.49	20241025	0.06	N	045970	500	131 억	607376	N	N	0	N	N
127	20241108	110445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4815	5	2	0.10	121671930	25062	33.77	4815	4950	4810	6250	3370	4810	4854.84	2.31	-2888	4990	4900	4750	4660	4510	4945	4705	132	1440	500	3550	5	1	26314876	1267	-4.81	1.14	12	0.10	-1002.00	4210.00	10440	20240711	-53.88	4210	20241025	14.37	10440	-53.88	20240711	4210	14.37	20241025	10440	-53.88	20240711	4210	14.37	20241025	0.06	N	045970	500	131 억	607376	N	N	0	N	N
128	20241108	100448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4855	45	2	0.94	98729775	20301	27.35	4815	4950	4810	6250	3370	4810	4863.30	2.31	-1915	4990	4900	4750	4660	4510	4945	4705	132	1440	500	3550	5	1	26314876	1278	-4.85	1.15	12	0.08	-1002.00	4210.00	10440	20240711	-53.50	4210	20241025	15.32	10440	-53.50	20240711	4210	15.32	20241025	10440	-53.50	20240711	4210	15.32	20241025	0.06	N	045970	500	131 억	607376	N	N	0	N	N
129	20241108	090439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4855	45	2	0.94	19087600	3949	5.32	4815	4885	4815	6250	3370	4810	4833.53	2.31	-980	4990	4900	4750	4660	4510	4945	4705	132	1440	500	3550	5	1	26314876	1278	-4.85	1.15	12	0.02	-1002.00	4210.00	10440	20240711	-53.50	4210	20241025	15.32	10440	-53.50	20240711	4210	15.32	20241025	10440	-53.50	20240711	4210	15.32	20241025	0.06	N	045970	500	131 억	607376	N	N	0	N	N
130	20241107	160439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4810	90	2	1.91	349025815	73719	38.56	4720	4840	4600	6130	3305	4720	4734.53	2.27	9473	5066	4892	4776	4602	4486	4980	4690	132	1410	500	3490	5	1	26314876	1266	-4.80	1.14	12	0.28	-1002.00	4210.00	10440	20240711	-53.93	4210	20241025	14.25	10440	-53.93	20240711	4210	14.25	20241025	10440	-53.93	20240711	4210	14.25	20241025	0.06	N	045970	500	131 억	598138	N	N	0	N	N
131	20241107	150441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4745	25	2	0.53	311450315	65866	34.45	4720	4840	4600	6130	3305	4720	4728.54	2.27	7290	5066	4892	4776	4602	4486	4980	4690	132	1410	500	3490	5	1	26314876	1249	-4.74	1.13	12	0.25	-1002.00	4210.00	10440	20240711	-54.55	4210	20241025	12.71	10440	-54.55	20240711	4210	12.71	20241025	10440	-54.55	20240711	4210	12.71	20241025	0.06	N	045970	500	131 억	598138	N	N	0	N	N
132	20241107	140443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4805	85	2	1.80	274808370	58153	30.42	4720	4840	4600	6130	3305	4720	4725.61	2.27	4447	5066	4892	4776	4602	4486	4980	4690	132	1410	500	3490	5	1	26314876	1264	-4.80	1.14	12	0.22	-1002.00	4210.00	10440	20240711	-53.98	4210	20241025	14.13	10440	-53.98	20240711	4210	14.13	20241025	10440	-53.98	20240711	4210	14.13	20241025	0.06	N	045970	500	131 억	598138	N	N	0	N	N
133	20241107	130445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4810	90	2	1.91	254874650	53969	28.23	4720	4840	4600	6130	3305	4720	4722.61	2.27	5595	5066	4892	4776	4602	4486	4980	4690	132	1410	500	3490	5	1	26314876	1266	-4.80	1.14	12	0.21	-1002.00	4210.00	10440	20240711	-53.93	4210	20241025	14.25	10440	-53.93	20240711	4210	14.25	20241025	10440	-53.93	20240711	4210	14.25	20241025	0.06	N	045970	500	131 억	598138	N	N	0	N	N
134	20241107	120442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4740	20	2	0.42	208775135	44313	23.18	4720	4780	4600	6130	3305	4720	4711.37	2.27	4469	5066	4892	4776	4602	4486	4980	4690	132	1410	500	3490	5	1	26314876	1247	-4.73	1.13	12	0.17	-1002.00	4210.00	10440	20240711	-54.60	4210	20241025	12.59	10440	-54.60	20240711	4210	12.59	20241025	10440	-54.60	20240711	4210	12.59	20241025	0.06	N	045970	500	131 억	598138	N	N	0	N	N
135	20241107	110441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4705	-15	5	-0.32	182017640	38652	20.22	4720	4780	4600	6130	3305	4720	4709.14	2.27	2211	5066	4892	4776	4602	4486	4980	4690	132	1410	500	3490	5	1	26314876	1238	-4.70	1.12	12	0.15	-1002.00	4210.00	10440	20240711	-54.93	4210	20241025	11.76	10440	-54.93	20240711	4210	11.76	20241025	10440	-54.93	20240711	4210	11.76	20241025	0.06	N	045970	500	131 억	598138	N	N	0	N	N
136	20241107	100441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4750	30	2	0.64	126877985	26933	14.09	4720	4780	4600	6130	3305	4720	4710.87	2.27	1650	5066	4892	4776	4602	4486	4980	4690	132	1410	500	3490	5	1	26314876	1250	-4.74	1.13	12	0.10	-1002.00	4210.00	10440	20240711	-54.50	4210	20241025	12.83	10440	-54.50	20240711	4210	12.83	20241025	10440	-54.50	20240711	4210	12.83	20241025	0.06	N	045970	500	131 억	598138	N	N	0	N	N
137	20241107	090441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4715	-5	5	-0.11	7932575	1679	0.88	4720	4780	4710	6130	3305	4720	4724.58	2.27	-651	5066	4892	4776	4602	4486	4980	4690	132	1410	500	3490	5	1	26314876	1241	-4.71	1.12	12	0.01	-1002.00	4210.00	10440	20240711	-54.84	4210	20241025	12.00	10440	-54.84	20240711	4210	12.00	20241025	10440	-54.84	20240711	4210	12.00	20241025	0.06	N	045970	500	131 억	598138	N	N	0	N	N
138	20241106	160444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4720	60	2	1.29	918850635	190641	529.10	4660	4950	4660	6050	3265	4660	4819.80	2.29	-4360	4776	4717	4621	4562	4466	4747	4592	132	1390	500	3440	5	1	26314876	1242	-4.71	1.12	12	0.72	-1002.00	4210.00	10440	20240711	-54.79	4210	20241025	12.11	10440	-54.79	20240711	4210	12.11	20241025	10440	-54.79	20240711	4210	12.11	20241025	0.06	N	045970	500	131 억	602324	N	N	0	N	N
139	20241106	150457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4710	50	2	1.07	898010990	186219	516.83	4660	4950	4660	6050	3265	4660	4822.34	2.29	-4154	4776	4717	4621	4562	4466	4747	4592	132	1390	500	3440	5	1	26314876	1239	-4.70	1.12	12	0.71	-1002.00	4210.00	10440	20240711	-54.89	4210	20241025	11.88	10440	-54.89	20240711	4210	11.88	20241025	10440	-54.89	20240711	4210	11.88	20241025	0.06	N	045970	500	131 억	602324	N	N	0	N	N
140	20241106	140454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4720	60	2	1.29	819370615	169718	471.03	4660	4950	4660	6050	3265	4660	4827.84	2.29	5462	4776	4717	4621	4562	4466	4747	4592	132	1390	500	3440	5	1	26314876	1242	-4.71	1.12	12	0.64	-1002.00	4210.00	10440	20240711	-54.79	4210	20241025	12.11	10440	-54.79	20240711	4210	12.11	20241025	10440	-54.79	20240711	4210	12.11	20241025	0.06	N	045970	500	131 억	602324	N	N	0	N	N
141	20241106	130457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4700	40	2	0.86	730123790	150890	418.78	4660	4950	4660	6050	3265	4660	4838.78	2.29	-2360	4776	4717	4621	4562	4466	4747	4592	132	1390	500	3440	5	1	26314876	1237	-4.69	1.12	12	0.57	-1002.00	4210.00	10440	20240711	-54.98	4210	20241025	11.64	10440	-54.98	20240711	4210	11.64	20241025	10440	-54.98	20240711	4210	11.64	20241025	0.06	N	045970	500	131 억	602324	N	N	0	N	N
142	20241106	120443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4845	185	2	3.97	618654740	127583	354.09	4660	4950	4660	6050	3265	4660	4849.04	2.29	4000	4776	4717	4621	4562	4466	4747	4592	132	1390	500	3440	5	1	26314876	1275	-4.84	1.15	12	0.48	-1002.00	4210.00	10440	20240711	-53.59	4210	20241025	15.08	10440	-53.59	20240711	4210	15.08	20241025	10440	-53.59	20240711	4210	15.08	20241025	0.06	N	045970	500	131 억	602324	N	N	0	N	N
143	20241106	110447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4890	230	2	4.94	449509175	92725	257.35	4660	4950	4660	6050	3265	4660	4847.77	2.29	6082	4776	4717	4621	4562	4466	4747	4592	132	1390	500	3440	5	1	26314876	1287	-4.88	1.16	12	0.35	-1002.00	4210.00	10440	20240711	-53.16	4210	20241025	16.15	10440	-53.16	20240711	4210	16.15	20241025	10440	-53.16	20240711	4210	16.15	20241025	0.06	N	045970	500	131 억	602324	N	N	0	N	N
144	20241106	100447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4835	175	2	3.76	316120665	65380	181.45	4660	4950	4660	6050	3265	4660	4835.13	2.29	8116	4776	4717	4621	4562	4466	4747	4592	132	1390	500	3440	5	1	26314876	1272	-4.83	1.15	12	0.25	-1002.00	4210.00	10440	20240711	-53.69	4210	20241025	14.85	10440	-53.69	20240711	4210	14.85	20241025	10440	-53.69	20240711	4210	14.85	20241025	0.06	N	045970	500	131 억	602324	N	N	0	N	N
145	20241106	090446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4760	100	2	2.15	24702920	5212	14.47	4660	4765	4660	6050	3265	4660	4739.62	2.29	-807	4776	4717	4621	4562	4466	4747	4592	132	1390	500	3440	5	1	26314876	1253	-4.75	1.13	12	0.02	-1002.00	4210.00	10440	20240711	-54.41	4210	20241025	13.06	10440	-54.41	20240711	4210	13.06	20241025	10440	-54.41	20240711	4210	13.06	20241025	0.06	N	045970	500	131 억	602324	N	N	0	N	N
146	20241105	160433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4660	40	2	0.87	167147370	35998	75.18	4570	4680	4525	6000	3235	4620	4643.23	2.28	2003	4713	4666	4583	4536	4453	4690	4560	132	1380	500	3410	5	1	26314876	1226	-4.65	1.11	12	0.14	-1002.00	4210.00	10440	20240711	-55.36	4210	20241025	10.69	10440	-55.36	20240711	4210	10.69	20241025	10440	-55.36	20240711	4210	10.69	20241025	0.06	N	045970	500	131 억	600010	N	N	0	N	N
147	20241105	150442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4650	30	2	0.65	164249660	35374	73.88	4570	4680	4525	6000	3235	4620	4643.23	2.28	1984	4713	4666	4583	4536	4453	4690	4560	132	1380	500	3410	5	1	26314876	1224	-4.64	1.10	12	0.13	-1002.00	4210.00	10440	20240711	-55.46	4210	20241025	10.45	10440	-55.46	20240711	4210	10.45	20241025	10440	-55.46	20240711	4210	10.45	20241025	0.06	N	045970	500	131 억	600010	N	N	0	N	N
148	20241105	140438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4635	15	2	0.32	129354865	27863	58.19	4570	4680	4525	6000	3235	4620	4642.53	2.28	-1125	4713	4666	4583	4536	4453	4690	4560	132	1380	500	3410	5	1	26314876	1220	-4.63	1.10	12	0.11	-1002.00	4210.00	10440	20240711	-55.60	4210	20241025	10.10	10440	-55.60	20240711	4210	10.10	20241025	10440	-55.60	20240711	4210	10.10	20241025	0.06	N	045970	500	131 억	600010	N	N	0	N	N
149	20241105	130440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4675	55	2	1.19	115591780	24913	52.03	4570	4680	4525	6000	3235	4620	4639.82	2.28	211	4713	4666	4583	4536	4453	4690	4560	132	1380	500	3410	5	1	26314876	1230	-4.67	1.11	12	0.09	-1002.00	4210.00	10440	20240711	-55.22	4210	20241025	11.05	10440	-55.22	20240711	4210	11.05	20241025	10440	-55.22	20240711	4210	11.05	20241025	0.06	N	045970	500	131 억	600010	N	N	0	N	N
150	20241105	120437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4650	30	2	0.65	89928640	19402	40.52	4570	4680	4525	6000	3235	4620	4635.02	2.28	-115	4713	4666	4583	4536	4453	4690	4560	132	1380	500	3410	5	1	26314876	1224	-4.64	1.10	12	0.07	-1002.00	4210.00	10440	20240711	-55.46	4210	20241025	10.45	10440	-55.46	20240711	4210	10.45	20241025	10440	-55.46	20240711	4210	10.45	20241025	0.06	N	045970	500	131 억	600010	N	N	0	N	N
151	20241105	110429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4640	20	2	0.43	78293690	16893	35.28	4570	4680	4525	6000	3235	4620	4634.68	2.28	451	4713	4666	4583	4536	4453	4690	4560	132	1380	500	3410	5	1	26314876	1221	-4.63	1.10	12	0.06	-1002.00	4210.00	10440	20240711	-55.56	4210	20241025	10.21	10440	-55.56	20240711	4210	10.21	20241025	10440	-55.56	20240711	4210	10.21	20241025	0.06	N	045970	500	131 억	600010	N	N	0	N	N
152	20241105	100437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4620	0	3	0.00	65341375	14080	29.41	4570	4680	4525	6000	3235	4620	4640.72	2.28	-1878	4713	4666	4583	4536	4453	4690	4560	132	1380	500	3410	5	1	26314876	1216	-4.61	1.10	12	0.05	-1002.00	4210.00	10440	20240711	-55.75	4210	20241025	9.74	10440	-55.75	20240711	4210	9.74	20241025	10440	-55.75	20240711	4210	9.74	20241025	0.06	N	045970	500	131 억	600010	N	N	0	N	N
153	20241105	090435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4535	-85	5	-1.84	5508235	1206	2.52	4570	4675	4525	6000	3235	4620	4567.36	2.28	336	4713	4666	4583	4536	4453	4690	4560	132	1380	500	3410	5	1	26314876	1193	-4.53	1.08	12	0.00	-1002.00	4210.00	10440	20240711	-56.56	4210	20241025	7.72	10440	-56.56	20240711	4210	7.72	20241025	10440	-56.56	20240711	4210	7.72	20241025	0.06	N	045970	500	131 억	600010	N	N	0	N	N
154	20241104	160432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4620	105	2	2.33	218910245	47875	88.67	4505	4630	4500	5860	3165	4515	4572.80	2.22	16056	4651	4582	4536	4467	4421	4560	4445	132	1345	500	3340	5	1	26314876	1216	-4.61	1.10	12	0.18	-1002.00	4210.00	10440	20240711	-55.75	4210	20241025	9.74	10440	-55.75	20240711	4210	9.74	20241025	10440	-55.75	20240711	4210	9.74	20241025	0.07	N	045970	500	131 억	583522	N	N	0	N	N
155	20241104	150442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4600	85	2	1.88	206790855	45245	83.80	4505	4630	4500	5860	3165	4515	4570.74	2.22	14792	4651	4582	4536	4467	4421	4560	4445	132	1345	500	3340	5	1	26314876	1210	-4.59	1.09	12	0.17	-1002.00	4210.00	10440	20240711	-55.94	4210	20241025	9.26	10440	-55.94	20240711	4210	9.26	20241025	10440	-55.94	20240711	4210	9.26	20241025	0.07	N	045970	500	131 억	583522	N	N	0	N	N
156	20241104	140433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4595	80	2	1.77	198572305	43457	80.48	4505	4630	4500	5860	3165	4515	4569.68	2.22	15321	4651	4582	4536	4467	4421	4560	4445	132	1345	500	3340	5	1	26314876	1209	-4.59	1.09	12	0.17	-1002.00	4210.00	10440	20240711	-55.99	4210	20241025	9.14	10440	-55.99	20240711	4210	9.14	20241025	10440	-55.99	20240711	4210	9.14	20241025	0.07	N	045970	500	131 억	583522	N	N	0	N	N
157	20241104	130409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4610	95	2	2.10	193755060	42410	78.55	4505	4630	4500	5860	3165	4515	4568.90	2.22	15011	4651	4582	4536	4467	4421	4560	4445	132	1345	500	3340	5	1	26314876	1213	-4.60	1.10	12	0.16	-1002.00	4210.00	10440	20240711	-55.84	4210	20241025	9.50	10440	-55.84	20240711	4210	9.50	20241025	10440	-55.84	20240711	4210	9.50	20241025	0.07	N	045970	500	131 억	583522	N	N	0	N	N
158	20241104	120427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4605	90	2	1.99	183440925	40170	74.40	4505	4630	4500	5860	3165	4515	4566.90	2.22	15030	4651	4582	4536	4467	4421	4560	4445	132	1345	500	3340	5	1	26314876	1212	-4.60	1.09	12	0.15	-1002.00	4210.00	10440	20240711	-55.89	4210	20241025	9.38	10440	-55.89	20240711	4210	9.38	20241025	10440	-55.89	20240711	4210	9.38	20241025	0.07	N	045970	500	131 억	583522	N	N	0	N	N
159	20241104	110425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4600	85	2	1.88	155096620	34035	63.03	4505	4625	4500	5860	3165	4515	4557.25	2.22	13354	4651	4582	4536	4467	4421	4560	4445	132	1345	500	3340	5	1	26314876	1210	-4.59	1.09	12	0.13	-1002.00	4210.00	10440	20240711	-55.94	4210	20241025	9.26	10440	-55.94	20240711	4210	9.26	20241025	10440	-55.94	20240711	4210	9.26	20241025	0.07	N	045970	500	131 억	583522	N	N	0	N	N
160	20241104	100421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4620	105	2	2.33	132738015	29190	54.06	4505	4620	4500	5860	3165	4515	4547.63	2.22	12852	4651	4582	4536	4467	4421	4560	4445	132	1345	500	3340	5	1	26314876	1216	-4.61	1.10	12	0.11	-1002.00	4210.00	10440	20240711	-55.75	4210	20241025	9.74	10440	-55.75	20240711	4210	9.74	20241025	10440	-55.75	20240711	4210	9.74	20241025	0.07	N	045970	500	131 억	583522	N	N	0	N	N
161	20241104	090426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4505	-10	5	-0.22	35984175	7992	14.80	4505	4530	4500	5860	3165	4515	4502.17	2.22	271	4651	4582	4536	4467	4421	4560	4445	132	1345	500	3340	5	1	26314876	1185	-4.50	1.07	12	0.03	-1002.00	4210.00	10440	20240711	-56.85	4210	20241025	7.01	10440	-56.85	20240711	4210	7.01	20241025	10440	-56.85	20240711	4210	7.01	20241025	0.07	N	045970	500	131 억	583522	N	N	0	N	N
162	20241101	160412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4515	-110	5	-2.38	242839320	53567	55.71	4590	4605	4490	6010	3240	4625	4532.98	2.23	-3378	4928	4776	4538	4386	4148	4852	4462	132	1385	500	3420	5	1	26314876	1188	-4.51	1.07	12	0.20	-1002.00	4210.00	10440	20240711	-56.75	4210	20241025	7.24	10440	-56.75	20240711	4210	7.24	20241025	10440	-56.75	20240711	4210	7.24	20241025	0.07	N	045970	500	131 억	586794	N	N	0	N	N
163	20241101	150423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4520	-105	5	-2.27	229551370	50626	52.65	4590	4605	4490	6010	3240	4625	4533.84	2.23	-3199	4928	4776	4538	4386	4148	4852	4462	132	1385	500	3420	5	1	26314876	1189	-4.51	1.07	12	0.19	-1002.00	4210.00	10440	20240711	-56.70	4210	20241025	7.36	10440	-56.70	20240711	4210	7.36	20241025	10440	-56.70	20240711	4210	7.36	20241025	0.07	N	045970	500	131 억	586794	N	N	0	N	N
164	20241101	140415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4540	-85	5	-1.84	173112320	38167	39.70	4590	4605	4490	6010	3240	4625	4535.11	2.23	-4116	4928	4776	4538	4386	4148	4852	4462	132	1385	500	3420	5	1	26314876	1195	-4.53	1.08	12	0.15	-1002.00	4210.00	10440	20240711	-56.51	4210	20241025	7.84	10440	-56.51	20240711	4210	7.84	20241025	10440	-56.51	20240711	4210	7.84	20241025	0.07	N	045970	500	131 억	586794	N	N	0	N	N
165	20241101	130456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4560	-65	5	-1.41	163228755	36000	37.44	4590	4605	4490	6010	3240	4625	4533.55	2.23	-3151	4928	4776	4538	4386	4148	4852	4462	132	1385	500	3420	5	1	26314876	1200	-4.55	1.08	12	0.14	-1002.00	4210.00	10440	20240711	-56.32	4210	20241025	8.31	10440	-56.32	20240711	4210	8.31	20241025	10440	-56.32	20240711	4210	8.31	20241025	0.07	N	045970	500	131 억	586794	N	N	0	N	N
166	20241101	120456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4540	-85	5	-1.84	149729205	33045	34.37	4590	4605	4490	6010	3240	4625	4530.41	2.23	-2852	4928	4776	4538	4386	4148	4852	4462	132	1385	500	3420	5	1	26314876	1195	-4.53	1.08	12	0.13	-1002.00	4210.00	10440	20240711	-56.51	4210	20241025	7.84	10440	-56.51	20240711	4210	7.84	20241025	10440	-56.51	20240711	4210	7.84	20241025	0.07	N	045970	500	131 억	586794	N	N	0	N	N
167	20241101	110454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4585	-40	5	-0.86	118356445	26142	27.19	4590	4605	4490	6010	3240	4625	4526.58	2.23	-2853	4928	4776	4538	4386	4148	4852	4462	132	1385	500	3420	5	1	26314876	1207	-4.58	1.09	12	0.10	-1002.00	4210.00	10440	20240711	-56.08	4210	20241025	8.91	10440	-56.08	20240711	4210	8.91	20241025	10440	-56.08	20240711	4210	8.91	20241025	0.07	N	045970	500	131 억	586794	N	N	0	N	N
168	20241101	100455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4490	-135	5	-2.92	77842660	17212	17.90	4590	4600	4490	6010	3240	4625	4521.19	2.23	-3637	4928	4776	4538	4386	4148	4852	4462	132	1385	500	3420	5	1	26314876	1182	-4.48	1.07	12	0.07	-1002.00	4210.00	10440	20240711	-56.99	4210	20241025	6.65	10440	-56.99	20240711	4210	6.65	20241025	10440	-56.99	20240711	4210	6.65	20241025	0.07	N	045970	500	131 억	586794	N	N	0	N	N
169	20241101	090454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4505	-120	5	-2.59	13948665	3069	3.19	4590	4600	4500	6010	3240	4625	4538.54	2.23	1271	4928	4776	4538	4386	4148	4852	4462	132	1385	500	3420	5	1	26314876	1185	-4.50	1.07	12	0.01	-1002.00	4210.00	10440	20240711	-56.85	4210	20241025	7.01	10440	-56.85	20240711	4210	7.01	20241025	10440	-56.85	20240711	4210	7.01	20241025	0.07	N	045970	500	131 억	586794	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History