KissMeData/288620/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	161208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9180	-70	5	-0.76	94844560	10456	47.73	9400	9400	8950	12020	6480	9250	9070.82	1.18	-5177	9670	9460	9240	9030	8810	9565	9135	35	2770	500	6660	10	1	6979316	641	-27.24	0.93	12	0.15	-337.00	9921.00	21100	20240527	-56.49	8430	20241115	8.90	21100	-56.49	20240527	8430	8.90	20241115	21100	-56.49	20240527	8430	8.90	20241115	2.82	N	288620	500	34 억	82395	N	N	1	N	N
3	20241129	151224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9010	-240	5	-2.59	83049930	9166	41.84	9400	9400	8950	12020	6480	9250	9060.65	1.18	-4880	9670	9460	9240	9030	8810	9565	9135	35	2770	500	6660	10	1	6979316	629	-26.74	0.91	12	0.13	-337.00	9921.00	21100	20240527	-57.30	8430	20241115	6.88	21100	-57.30	20240527	8430	6.88	20241115	21100	-57.30	20240527	8430	6.88	20241115	2.82	N	288620	500	34 억	82395	N	N	5	N	N
4	20241129	141226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9120	-130	5	-1.41	76672650	8460	38.62	9400	9400	8950	12020	6480	9250	9062.96	1.18	-4850	9670	9460	9240	9030	8810	9565	9135	35	2770	500	6660	10	1	6979316	637	-27.06	0.92	12	0.12	-337.00	9921.00	21100	20240527	-56.78	8430	20241115	8.19	21100	-56.78	20240527	8430	8.19	20241115	21100	-56.78	20240527	8430	8.19	20241115	2.82	N	288620	500	34 억	82395	N	N	5	N	N
5	20241129	131221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9120	-130	5	-1.41	75280160	8307	37.92	9400	9400	8950	12020	6480	9250	9062.26	1.18	-4885	9670	9460	9240	9030	8810	9565	9135	35	2770	500	6660	10	1	6979316	637	-27.06	0.92	12	0.12	-337.00	9921.00	21100	20240527	-56.78	8430	20241115	8.19	21100	-56.78	20240527	8430	8.19	20241115	21100	-56.78	20240527	8430	8.19	20241115	2.82	N	288620	500	34 억	82395	N	N	5	N	N
6	20241129	121224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9120	-130	5	-1.41	73179440	8077	36.87	9400	9400	8950	12020	6480	9250	9060.23	1.18	-4814	9670	9460	9240	9030	8810	9565	9135	35	2770	500	6660	10	1	6979316	637	-27.06	0.92	12	0.12	-337.00	9921.00	21100	20240527	-56.78	8430	20241115	8.19	21100	-56.78	20240527	8430	8.19	20241115	21100	-56.78	20240527	8430	8.19	20241115	2.82	N	288620	500	34 억	82395	N	N	5	N	N
7	20241129	111225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9090	-160	5	-1.73	70917370	7828	35.73	9400	9400	8950	12020	6480	9250	9059.45	1.18	-4903	9670	9460	9240	9030	8810	9565	9135	35	2770	500	6660	10	1	6979316	634	-26.97	0.92	12	0.11	-337.00	9921.00	21100	20240527	-56.92	8430	20241115	7.83	21100	-56.92	20240527	8430	7.83	20241115	21100	-56.92	20240527	8430	7.83	20241115	2.82	N	288620	500	34 억	82395	N	N	5	N	N
8	20241129	101218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9080	-170	5	-1.84	65012350	7177	32.76	9400	9400	8950	12020	6480	9250	9058.43	1.18	-4761	9670	9460	9240	9030	8810	9565	9135	35	2770	500	6660	10	1	6979316	634	-26.94	0.92	12	0.10	-337.00	9921.00	21100	20240527	-56.97	8430	20241115	7.71	21100	-56.97	20240527	8430	7.71	20241115	21100	-56.97	20240527	8430	7.71	20241115	2.82	N	288620	500	34 억	82395	N	N	5	N	N
9	20241129	091223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8990	-260	5	-2.81	32251360	3538	16.15	9400	9400	8990	12020	6480	9250	9115.70	1.18	-3019	9670	9460	9240	9030	8810	9565	9135	35	2770	500	6660	10	1	6979316	627	-26.68	0.91	12	0.05	-337.00	9921.00	21100	20240527	-57.39	8430	20241115	6.64	21100	-57.39	20240527	8430	6.64	20241115	21100	-57.39	20240527	8430	6.64	20241115	2.82	N	288620	500	34 억	82395	N	N	5	N	N
10	20241128	161205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9250	220	2	2.44	202435820	21892	257.95	9240	9450	9020	11730	6330	9030	9247.00	1.19	-710	9443	9236	9083	8876	8723	9160	8800	35	2700	500	6500	10	1	6979316	646	-27.45	0.93	12	0.31	-337.00	9921.00	21100	20240527	-56.16	8430	20241115	9.73	21100	-56.16	20240527	8430	9.73	20241115	21100	-56.16	20240527	8430	9.73	20241115	2.82	N	288620	500	34 억	83190	N	N	5	N	N
11	20241128	151229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9140	110	2	1.22	185920160	20101	236.84	9240	9450	9020	11730	6330	9030	9249.30	1.19	-1511	9443	9236	9083	8876	8723	9160	8800	35	2700	500	6500	10	1	6979316	638	-27.12	0.92	12	0.29	-337.00	9921.00	21100	20240527	-56.68	8430	20241115	8.42	21100	-56.68	20240527	8430	8.42	20241115	21100	-56.68	20240527	8430	8.42	20241115	2.82	N	288620	500	34 억	83190	N	N	2	N	N
12	20241128	141225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9200	170	2	1.88	164022040	17718	208.77	9240	9450	9020	11730	6330	9030	9257.37	1.19	-1965	9443	9236	9083	8876	8723	9160	8800	35	2700	500	6500	10	1	6979316	642	-27.30	0.93	12	0.25	-337.00	9921.00	21100	20240527	-56.40	8430	20241115	9.13	21100	-56.40	20240527	8430	9.13	20241115	21100	-56.40	20240527	8430	9.13	20241115	2.82	N	288620	500	34 억	83190	N	N	2	N	N
13	20241128	131224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9170	140	2	1.55	155769610	16821	198.20	9240	9450	9020	11730	6330	9030	9260.43	1.19	-1850	9443	9236	9083	8876	8723	9160	8800	35	2700	500	6500	10	1	6979316	640	-27.21	0.92	12	0.24	-337.00	9921.00	21100	20240527	-56.54	8430	20241115	8.78	21100	-56.54	20240527	8430	8.78	20241115	21100	-56.54	20240527	8430	8.78	20241115	2.82	N	288620	500	34 억	83190	N	N	2	N	N
14	20241128	121224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9200	170	2	1.88	147575680	15928	187.68	9240	9450	9020	11730	6330	9030	9265.17	1.19	-1776	9443	9236	9083	8876	8723	9160	8800	35	2700	500	6500	10	1	6979316	642	-27.30	0.93	12	0.23	-337.00	9921.00	21100	20240527	-56.40	8430	20241115	9.13	21100	-56.40	20240527	8430	9.13	20241115	21100	-56.40	20240527	8430	9.13	20241115	2.82	N	288620	500	34 억	83190	N	N	2	N	N
15	20241128	111227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9270	240	2	2.66	112119550	12086	142.41	9240	9450	9020	11730	6330	9030	9276.81	1.19	377	9443	9236	9083	8876	8723	9160	8800	35	2700	500	6500	10	1	6979316	647	-27.51	0.93	12	0.17	-337.00	9921.00	21100	20240527	-56.07	8430	20241115	9.96	21100	-56.07	20240527	8430	9.96	20241115	21100	-56.07	20240527	8430	9.96	20241115	2.82	N	288620	500	34 억	83190	N	N	2	N	N
16	20241128	101225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9240	210	2	2.33	99348770	10707	126.16	9240	9450	9020	11730	6330	9030	9278.86	1.19	593	9443	9236	9083	8876	8723	9160	8800	35	2700	500	6500	10	1	6979316	645	-27.42	0.93	12	0.15	-337.00	9921.00	21100	20240527	-56.21	8430	20241115	9.61	21100	-56.21	20240527	8430	9.61	20241115	21100	-56.21	20240527	8430	9.61	20241115	2.82	N	288620	500	34 억	83190	N	N	2	N	N
17	20241128	091222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9170	140	2	1.55	16016690	1763	20.77	9240	9240	9020	11730	6330	9030	9084.91	1.19	-649	9443	9236	9083	8876	8723	9160	8800	35	2700	500	6500	10	1	6979316	640	-27.21	0.92	12	0.03	-337.00	9921.00	21100	20240527	-56.54	8430	20241115	8.78	21100	-56.54	20240527	8430	8.78	20241115	21100	-56.54	20240527	8430	8.78	20241115	2.82	N	288620	500	34 억	83190	N	N	2	N	N
18	20241127	161152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9030	-80	5	-0.88	76604670	8485	75.51	9290	9290	8930	11840	6380	9110	9028.25	1.23	-3530	9363	9236	9153	9026	8943	9195	8985	35	2730	500	6550	10	1	6979316	630	-26.80	0.91	12	0.12	-337.00	9921.00	21100	20240527	-57.20	8430	20241115	7.12	21100	-57.20	20240527	8430	7.12	20241115	21100	-57.20	20240527	8430	7.12	20241115	2.86	N	288620	500	34 억	85630	N	N	2	N	N
19	20241127	151216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9030	-80	5	-0.88	70655590	7826	69.64	9290	9290	8930	11840	6380	9110	9028.31	1.23	-3322	9363	9236	9153	9026	8943	9195	8985	35	2730	500	6550	10	1	6979316	630	-26.80	0.91	12	0.11	-337.00	9921.00	21100	20240527	-57.20	8430	20241115	7.12	21100	-57.20	20240527	8430	7.12	20241115	21100	-57.20	20240527	8430	7.12	20241115	2.86	N	288620	500	34 억	85630	N	N	7	N	N
20	20241127	141211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9080	-30	5	-0.33	54921400	6081	54.12	9290	9290	8930	11840	6380	9110	9031.64	1.23	-2911	9363	9236	9153	9026	8943	9195	8985	35	2730	500	6550	10	1	6979316	634	-26.94	0.92	12	0.09	-337.00	9921.00	21100	20240527	-56.97	8430	20241115	7.71	21100	-56.97	20240527	8430	7.71	20241115	21100	-56.97	20240527	8430	7.71	20241115	2.86	N	288620	500	34 억	85630	N	N	7	N	N
21	20241127	131205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9090	-20	5	-0.22	53496850	5924	52.72	9290	9290	8930	11840	6380	9110	9030.53	1.23	-2864	9363	9236	9153	9026	8943	9195	8985	35	2730	500	6550	10	1	6979316	634	-26.97	0.92	12	0.08	-337.00	9921.00	21100	20240527	-56.92	8430	20241115	7.83	21100	-56.92	20240527	8430	7.83	20241115	21100	-56.92	20240527	8430	7.83	20241115	2.86	N	288620	500	34 억	85630	N	N	7	N	N
22	20241127	121219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9090	-20	5	-0.22	45328790	5022	44.69	9290	9290	8930	11840	6380	9110	9026.04	1.23	-2630	9363	9236	9153	9026	8943	9195	8985	35	2730	500	6550	10	1	6979316	634	-26.97	0.92	12	0.07	-337.00	9921.00	21100	20240527	-56.92	8430	20241115	7.83	21100	-56.92	20240527	8430	7.83	20241115	21100	-56.92	20240527	8430	7.83	20241115	2.86	N	288620	500	34 억	85630	N	N	7	N	N
23	20241127	111214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9090	-20	5	-0.22	44720730	4955	44.10	9290	9290	8930	11840	6380	9110	9025.37	1.23	-2598	9363	9236	9153	9026	8943	9195	8985	35	2730	500	6550	10	1	6979316	634	-26.97	0.92	12	0.07	-337.00	9921.00	21100	20240527	-56.92	8430	20241115	7.83	21100	-56.92	20240527	8430	7.83	20241115	21100	-56.92	20240527	8430	7.83	20241115	2.86	N	288620	500	34 억	85630	N	N	7	N	N
24	20241127	101214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9120	10	2	0.11	36069510	3998	35.58	9290	9290	8930	11840	6380	9110	9021.89	1.23	-2359	9363	9236	9153	9026	8943	9195	8985	35	2730	500	6550	10	1	6979316	637	-27.06	0.92	12	0.06	-337.00	9921.00	21100	20240527	-56.78	8430	20241115	8.19	21100	-56.78	20240527	8430	8.19	20241115	21100	-56.78	20240527	8430	8.19	20241115	2.86	N	288620	500	34 억	85630	N	N	7	N	N
25	20241127	091213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9190	80	2	0.88	3812610	416	3.70	9290	9290	9090	11840	6380	9110	9164.93	1.23	-232	9363	9236	9153	9026	8943	9195	8985	35	2730	500	6550	10	1	6979316	641	-27.27	0.93	12	0.01	-337.00	9921.00	21100	20240527	-56.45	8430	20241115	9.02	21100	-56.45	20240527	8430	9.02	20241115	21100	-56.45	20240527	8430	9.02	20241115	2.86	N	288620	500	34 억	85630	N	N	7	N	N
26	20241126	161154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9110	-110	5	-1.19	101633470	11122	27.68	9280	9280	9070	11980	6460	9220	9138.06	1.20	1854	9620	9420	9030	8830	8440	9520	8930	35	2760	500	6630	10	1	6979316	636	-27.03	0.92	12	0.16	-337.00	9921.00	21100	20240527	-56.82	8430	20241115	8.07	21100	-56.82	20240527	8430	8.07	20241115	21100	-56.82	20240527	8430	8.07	20241115	2.81	N	288620	500	34 억	83714	N	N	7	N	N
27	20241126	151206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9140	-80	5	-0.87	100949360	11047	27.50	9280	9280	9070	11980	6460	9220	9138.17	1.20	1873	9620	9420	9030	8830	8440	9520	8930	35	2760	500	6630	10	1	6979316	638	-27.12	0.92	12	0.16	-337.00	9921.00	21100	20240527	-56.68	8430	20241115	8.42	21100	-56.68	20240527	8430	8.42	20241115	21100	-56.68	20240527	8430	8.42	20241115	2.81	N	288620	500	34 억	83714	N	N	7	N	N
28	20241126	141208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9130	-90	5	-0.98	98024940	10727	26.70	9280	9280	9070	11980	6460	9220	9138.15	1.20	1813	9620	9420	9030	8830	8440	9520	8930	35	2760	500	6630	10	1	6979316	637	-27.09	0.92	12	0.15	-337.00	9921.00	21100	20240527	-56.73	8430	20241115	8.30	21100	-56.73	20240527	8430	8.30	20241115	21100	-56.73	20240527	8430	8.30	20241115	2.81	N	288620	500	34 억	83714	N	N	7	N	N
29	20241126	131202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9180	-40	5	-0.43	87889350	9614	23.93	9280	9280	9080	11980	6460	9220	9141.81	1.20	1748	9620	9420	9030	8830	8440	9520	8930	35	2760	500	6630	10	1	6979316	641	-27.24	0.93	12	0.14	-337.00	9921.00	21100	20240527	-56.49	8430	20241115	8.90	21100	-56.49	20240527	8430	8.90	20241115	21100	-56.49	20240527	8430	8.90	20241115	2.81	N	288620	500	34 억	83714	N	N	7	N	N
30	20241126	121210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9200	-20	5	-0.22	81982560	8971	22.33	9280	9280	9080	11980	6460	9220	9138.62	1.20	2014	9620	9420	9030	8830	8440	9520	8930	35	2760	500	6630	10	1	6979316	642	-27.30	0.93	12	0.13	-337.00	9921.00	21100	20240527	-56.40	8430	20241115	9.13	21100	-56.40	20240527	8430	9.13	20241115	21100	-56.40	20240527	8430	9.13	20241115	2.81	N	288620	500	34 억	83714	N	N	7	N	N
31	20241126	111213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9160	-60	5	-0.65	78958560	8642	21.51	9280	9280	9080	11980	6460	9220	9136.61	1.20	1995	9620	9420	9030	8830	8440	9520	8930	35	2760	500	6630	10	1	6979316	639	-27.18	0.92	12	0.12	-337.00	9921.00	21100	20240527	-56.59	8430	20241115	8.66	21100	-56.59	20240527	8430	8.66	20241115	21100	-56.59	20240527	8430	8.66	20241115	2.81	N	288620	500	34 억	83714	N	N	7	N	N
32	20241126	101223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9230	10	2	0.11	73966190	8099	20.16	9280	9280	9080	11980	6460	9220	9132.76	1.20	2029	9620	9420	9030	8830	8440	9520	8930	35	2760	500	6630	10	1	6979316	644	-27.39	0.93	12	0.12	-337.00	9921.00	21100	20240527	-56.26	8430	20241115	9.49	21100	-56.26	20240527	8430	9.49	20241115	21100	-56.26	20240527	8430	9.49	20241115	2.81	N	288620	500	34 억	83714	N	N	7	N	N
33	20241126	091211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9210	-10	5	-0.11	15673520	1698	4.23	9280	9280	9140	11980	6460	9220	9230.58	1.20	-1068	9620	9420	9030	8830	8440	9520	8930	35	2760	500	6630	10	1	6979316	643	-27.33	0.93	12	0.02	-337.00	9921.00	21100	20240527	-56.35	8430	20241115	9.25	21100	-56.35	20240527	8430	9.25	20241115	21100	-56.35	20240527	8430	9.25	20241115	2.81	N	288620	500	34 억	83714	N	N	7	N	N
34	20241125	161140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9220	490	2	5.61	357411990	40039	179.77	8640	9230	8640	11340	6120	8730	8926.57	0.98	15868	9050	8890	8730	8570	8410	8970	8650	35	2610	500	6280	10	1	6979316	643	-27.36	0.93	12	0.57	-337.00	9921.00	21100	20240527	-56.30	8430	20241115	9.37	21100	-56.30	20240527	8430	9.37	20241115	21100	-56.30	20240527	8430	9.37	20241115	2.83	N	288620	500	34 억	68147	N	N	7	N	N
35	20241125	151203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9090	360	2	4.12	344564040	38642	173.50	8640	9230	8640	11340	6120	8730	8916.83	0.98	15818	9050	8890	8730	8570	8410	8970	8650	35	2610	500	6280	10	1	6979316	634	-26.97	0.92	12	0.55	-337.00	9921.00	21100	20240527	-56.92	8430	20241115	7.83	21100	-56.92	20240527	8430	7.83	20241115	21100	-56.92	20240527	8430	7.83	20241115	2.83	N	288620	500	34 억	68147	N	N	5	N	N
36	20241125	141200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9070	340	2	3.89	311821380	35049	157.37	8640	9230	8640	11340	6120	8730	8896.73	0.98	14047	9050	8890	8730	8570	8410	8970	8650	35	2610	500	6280	10	1	6979316	633	-26.91	0.91	12	0.50	-337.00	9921.00	21100	20240527	-57.01	8430	20241115	7.59	21100	-57.01	20240527	8430	7.59	20241115	21100	-57.01	20240527	8430	7.59	20241115	2.83	N	288620	500	34 억	68147	N	N	5	N	N
37	20241125	131151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9020	290	2	3.32	305625010	34366	154.30	8640	9230	8640	11340	6120	8730	8893.24	0.98	13851	9050	8890	8730	8570	8410	8970	8650	35	2610	500	6280	10	1	6979316	630	-26.77	0.91	12	0.49	-337.00	9921.00	21100	20240527	-57.25	8430	20241115	7.00	21100	-57.25	20240527	8430	7.00	20241115	21100	-57.25	20240527	8430	7.00	20241115	2.83	N	288620	500	34 억	68147	N	N	5	N	N
38	20241125	121206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9120	390	2	4.47	279763900	31512	141.49	8640	9230	8640	11340	6120	8730	8878.01	0.98	12072	9050	8890	8730	8570	8410	8970	8650	35	2610	500	6280	10	1	6979316	637	-27.06	0.92	12	0.45	-337.00	9921.00	21100	20240527	-56.78	8430	20241115	8.19	21100	-56.78	20240527	8430	8.19	20241115	21100	-56.78	20240527	8430	8.19	20241115	2.83	N	288620	500	34 억	68147	N	N	5	N	N
39	20241125	111159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9120	390	2	4.47	259480380	29287	131.50	8640	9230	8640	11340	6120	8730	8859.92	0.98	11010	9050	8890	8730	8570	8410	8970	8650	35	2610	500	6280	10	1	6979316	637	-27.06	0.92	12	0.42	-337.00	9921.00	21100	20240527	-56.78	8430	20241115	8.19	21100	-56.78	20240527	8430	8.19	20241115	21100	-56.78	20240527	8430	8.19	20241115	2.83	N	288620	500	34 억	68147	N	N	5	N	N
40	20241125	101143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9080	350	2	4.01	200192660	22793	102.34	8640	9110	8640	11340	6120	8730	8783.08	0.98	6729	9050	8890	8730	8570	8410	8970	8650	35	2610	500	6280	10	1	6979316	634	-26.94	0.92	12	0.33	-337.00	9921.00	21100	20240527	-56.97	8430	20241115	7.71	21100	-56.97	20240527	8430	7.71	20241115	21100	-56.97	20240527	8430	7.71	20241115	2.83	N	288620	500	34 억	68147	N	N	5	N	N
41	20241125	091146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8860	130	2	1.49	130214930	15007	67.38	8640	8860	8640	11340	6120	8730	8676.95	0.98	2021	9050	8890	8730	8570	8410	8970	8650	35	2610	500	6280	10	1	6979316	618	-26.29	0.89	12	0.22	-337.00	9921.00	21100	20240527	-58.01	8430	20241115	5.10	21100	-58.01	20240527	8430	5.10	20241115	21100	-58.01	20240527	8430	5.10	20241115	2.83	N	288620	500	34 억	68147	N	N	5	N	N
42	20241122	161041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8730	-40	5	-0.46	193513220	22228	228.50	8700	8890	8570	11400	6140	8770	8705.83	1.00	-1473	9076	8922	8816	8662	8556	8870	8610	35	2630	500	6310	10	1	6979316	609	-25.91	0.88	12	0.32	-337.00	9921.00	21100	20240527	-58.63	8430	20241115	3.56	21100	-58.63	20240527	8430	3.56	20241115	21100	-58.63	20240527	8430	3.56	20241115	2.86	N	288620	500	34 억	69621	N	N	5	N	N
43	20241122	151056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8650	-120	5	-1.37	182462690	20958	215.44	8700	8890	8570	11400	6140	8770	8706.11	1.00	-1715	9076	8922	8816	8662	8556	8870	8610	35	2630	500	6310	10	1	6979316	604	-25.67	0.87	12	0.30	-337.00	9921.00	21100	20240527	-59.00	8430	20241115	2.61	21100	-59.00	20240527	8430	2.61	20241115	21100	-59.00	20240527	8430	2.61	20241115	2.86	N	288620	500	34 억	69621	N	N	2	N	N
44	20241122	141057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8600	-170	5	-1.94	115210660	13148	135.16	8700	8890	8580	11400	6140	8770	8762.60	1.00	-1486	9076	8922	8816	8662	8556	8870	8610	35	2630	500	6310	10	1	6979316	600	-25.52	0.87	12	0.19	-337.00	9921.00	21100	20240527	-59.24	8430	20241115	2.02	21100	-59.24	20240527	8430	2.02	20241115	21100	-59.24	20240527	8430	2.02	20241115	2.86	N	288620	500	34 억	69621	N	N	2	N	N
45	20241122	131051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8770	0	3	0.00	66319730	7527	77.37	8700	8890	8700	11400	6140	8770	8810.91	1.00	2113	9076	8922	8816	8662	8556	8870	8610	35	2630	500	6310	10	1	6979316	612	-26.02	0.88	12	0.11	-337.00	9921.00	21100	20240527	-58.44	8430	20241115	4.03	21100	-58.44	20240527	8430	4.03	20241115	21100	-58.44	20240527	8430	4.03	20241115	2.86	N	288620	500	34 억	69621	N	N	2	N	N
46	20241122	121059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8780	10	2	0.11	48185380	5455	56.08	8700	8890	8700	11400	6140	8770	8833.25	1.00	1573	9076	8922	8816	8662	8556	8870	8610	35	2630	500	6310	10	1	6979316	613	-26.05	0.88	12	0.08	-337.00	9921.00	21100	20240527	-58.39	8430	20241115	4.15	21100	-58.39	20240527	8430	4.15	20241115	21100	-58.39	20240527	8430	4.15	20241115	2.86	N	288620	500	34 억	69621	N	N	2	N	N
47	20241122	111049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8800	30	2	0.34	40515980	4583	47.11	8700	8890	8700	11400	6140	8770	8840.49	1.00	1760	9076	8922	8816	8662	8556	8870	8610	35	2630	500	6310	10	1	6979316	614	-26.11	0.89	12	0.07	-337.00	9921.00	21100	20240527	-58.29	8430	20241115	4.39	21100	-58.29	20240527	8430	4.39	20241115	21100	-58.29	20240527	8430	4.39	20241115	2.86	N	288620	500	34 억	69621	N	N	2	N	N
48	20241122	101107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8850	80	2	0.91	31494800	3562	36.62	8700	8890	8700	11400	6140	8770	8841.89	1.00	2263	9076	8922	8816	8662	8556	8870	8610	35	2630	500	6310	10	1	6979316	618	-26.26	0.89	12	0.05	-337.00	9921.00	21100	20240527	-58.06	8430	20241115	4.98	21100	-58.06	20240527	8430	4.98	20241115	21100	-58.06	20240527	8430	4.98	20241115	2.86	N	288620	500	34 억	69621	N	N	2	N	N
49	20241122	091058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8840	70	2	0.80	2254160	259	2.66	8700	8860	8700	11400	6140	8770	8703.32	1.00	-74	9076	8922	8816	8662	8556	8870	8610	35	2630	500	6310	10	1	6979316	617	-26.23	0.89	12	0.00	-337.00	9921.00	21100	20240527	-58.10	8430	20241115	4.86	21100	-58.10	20240527	8430	4.86	20241115	21100	-58.10	20240527	8430	4.86	20241115	2.86	N	288620	500	34 억	69621	N	N	2	N	N
50	20241121	161048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8770	-130	5	-1.46	85163500	9662	117.87	8970	8970	8710	11570	6230	8900	8814.32	0.97	1501	9333	9116	8973	8756	8613	9045	8685	35	2670	500	6400	10	1	6979316	612	-26.02	0.88	12	0.14	-337.00	9921.00	21100	20240527	-58.44	8430	20241115	4.03	21100	-58.44	20240527	8430	4.03	20241115	21100	-58.44	20240527	8430	4.03	20241115	2.89	N	288620	500	34 억	68034	N	N	2	N	N
51	20241121	151110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8800	-100	5	-1.12	80813550	9167	111.83	8970	8970	8710	11570	6230	8900	8815.70	0.97	1759	9333	9116	8973	8756	8613	9045	8685	35	2670	500	6400	10	1	6979316	614	-26.11	0.89	12	0.13	-337.00	9921.00	21100	20240527	-58.29	8430	20241115	4.39	21100	-58.29	20240527	8430	4.39	20241115	21100	-58.29	20240527	8430	4.39	20241115	2.89	N	288620	500	34 억	68034	N	N	2	N	N
52	20241121	141106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8840	-60	5	-0.67	59075240	6694	81.66	8970	8970	8710	11570	6230	8900	8825.10	0.97	720	9333	9116	8973	8756	8613	9045	8685	35	2670	500	6400	10	1	6979316	617	-26.23	0.89	12	0.10	-337.00	9921.00	21100	20240527	-58.10	8430	20241115	4.86	21100	-58.10	20240527	8430	4.86	20241115	21100	-58.10	20240527	8430	4.86	20241115	2.89	N	288620	500	34 억	68034	N	N	2	N	N
53	20241121	131059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8830	-70	5	-0.79	55331320	6270	76.49	8970	8970	8710	11570	6230	8900	8824.77	0.97	815	9333	9116	8973	8756	8613	9045	8685	35	2670	500	6400	10	1	6979316	616	-26.20	0.89	12	0.09	-337.00	9921.00	21100	20240527	-58.15	8430	20241115	4.74	21100	-58.15	20240527	8430	4.74	20241115	21100	-58.15	20240527	8430	4.74	20241115	2.89	N	288620	500	34 억	68034	N	N	2	N	N
54	20241121	121100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8880	-20	5	-0.22	35828880	4060	49.53	8970	8970	8710	11570	6230	8900	8824.85	0.97	298	9333	9116	8973	8756	8613	9045	8685	35	2670	500	6400	10	1	6979316	620	-26.35	0.90	12	0.06	-337.00	9921.00	21100	20240527	-57.91	8430	20241115	5.34	21100	-57.91	20240527	8430	5.34	20241115	21100	-57.91	20240527	8430	5.34	20241115	2.89	N	288620	500	34 억	68034	N	N	2	N	N
55	20241121	111105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8800	-100	5	-1.12	21689610	2460	30.01	8970	8970	8710	11570	6230	8900	8816.91	0.97	-930	9333	9116	8973	8756	8613	9045	8685	35	2670	500	6400	10	1	6979316	614	-26.11	0.89	12	0.04	-337.00	9921.00	21100	20240527	-58.29	8430	20241115	4.39	21100	-58.29	20240527	8430	4.39	20241115	21100	-58.29	20240527	8430	4.39	20241115	2.89	N	288620	500	34 억	68034	N	N	2	N	N
56	20241121	101102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8830	-70	5	-0.79	15575080	1765	21.53	8970	8970	8710	11570	6230	8900	8824.41	0.97	-814	9333	9116	8973	8756	8613	9045	8685	35	2670	500	6400	10	1	6979316	616	-26.20	0.89	12	0.03	-337.00	9921.00	21100	20240527	-58.15	8430	20241115	4.74	21100	-58.15	20240527	8430	4.74	20241115	21100	-58.15	20240527	8430	4.74	20241115	2.89	N	288620	500	34 억	68034	N	N	2	N	N
57	20241121	091105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8800	-100	5	-1.12	10669800	1205	14.70	8970	8970	8800	11570	6230	8900	8854.61	0.97	-693	9333	9116	8973	8756	8613	9045	8685	35	2670	500	6400	10	1	6979316	614	-26.11	0.89	12	0.02	-337.00	9921.00	21100	20240527	-58.29	8430	20241115	4.39	21100	-58.29	20240527	8430	4.39	20241115	21100	-58.29	20240527	8430	4.39	20241115	2.89	N	288620	500	34 억	68034	N	N	2	N	N
58	20241120	161055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8900	-130	5	-1.44	73446800	8197	55.66	9030	9190	8830	11730	6330	9030	8960.20	0.99	-862	9423	9226	9083	8886	8743	9325	8985	35	2700	500	6500	10	1	6979316	621	-26.41	0.90	12	0.12	-337.00	9921.00	21100	20240527	-57.82	8430	20241115	5.58	21100	-57.82	20240527	8430	5.58	20241115	21100	-57.82	20240527	8430	5.58	20241115	2.85	N	288620	500	34 억	68899	N	N	2	N	N
59	20241120	151109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8900	-130	5	-1.44	71559930	7985	54.22	9030	9190	8830	11730	6330	9030	8961.79	0.99	-804	9423	9226	9083	8886	8743	9325	8985	35	2700	500	6500	10	1	6979316	621	-26.41	0.90	12	0.11	-337.00	9921.00	21100	20240527	-57.82	8430	20241115	5.58	21100	-57.82	20240527	8430	5.58	20241115	21100	-57.82	20240527	8430	5.58	20241115	2.85	N	288620	500	34 억	68899	N	N	4	N	N
60	20241120	141112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8930	-100	5	-1.11	69510930	7755	52.66	9030	9190	8830	11730	6330	9030	8963.36	0.99	-826	9423	9226	9083	8886	8743	9325	8985	35	2700	500	6500	10	1	6979316	623	-26.50	0.90	12	0.11	-337.00	9921.00	21100	20240527	-57.68	8430	20241115	5.93	21100	-57.68	20240527	8430	5.93	20241115	21100	-57.68	20240527	8430	5.93	20241115	2.85	N	288620	500	34 억	68899	N	N	4	N	N
61	20241120	131113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8960	-70	5	-0.78	65614050	7318	49.69	9030	9190	8830	11730	6330	9030	8966.11	0.99	-871	9423	9226	9083	8886	8743	9325	8985	35	2700	500	6500	10	1	6979316	625	-26.59	0.90	12	0.10	-337.00	9921.00	21100	20240527	-57.54	8430	20241115	6.29	21100	-57.54	20240527	8430	6.29	20241115	21100	-57.54	20240527	8430	6.29	20241115	2.85	N	288620	500	34 억	68899	N	N	4	N	N
62	20241120	121110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8940	-90	5	-1.00	62396890	6958	47.25	9030	9190	8830	11730	6330	9030	8967.64	0.99	-889	9423	9226	9083	8886	8743	9325	8985	35	2700	500	6500	10	1	6979316	624	-26.53	0.90	12	0.10	-337.00	9921.00	21100	20240527	-57.63	8430	20241115	6.05	21100	-57.63	20240527	8430	6.05	20241115	21100	-57.63	20240527	8430	6.05	20241115	2.85	N	288620	500	34 억	68899	N	N	4	N	N
63	20241120	111114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8990	-40	5	-0.44	49666220	5528	37.54	9030	9190	8830	11730	6330	9030	8984.47	0.99	-1103	9423	9226	9083	8886	8743	9325	8985	35	2700	500	6500	10	1	6979316	627	-26.68	0.91	12	0.08	-337.00	9921.00	21100	20240527	-57.39	8430	20241115	6.64	21100	-57.39	20240527	8430	6.64	20241115	21100	-57.39	20240527	8430	6.64	20241115	2.85	N	288620	500	34 억	68899	N	N	4	N	N
64	20241120	101112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8990	-40	5	-0.44	41755820	4641	31.51	9030	9190	8910	11730	6330	9030	8997.15	0.99	-1215	9423	9226	9083	8886	8743	9325	8985	35	2700	500	6500	10	1	6979316	627	-26.68	0.91	12	0.07	-337.00	9921.00	21100	20240527	-57.39	8430	20241115	6.64	21100	-57.39	20240527	8430	6.64	20241115	21100	-57.39	20240527	8430	6.64	20241115	2.85	N	288620	500	34 억	68899	N	N	4	N	N
65	20241120	091111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9060	30	2	0.33	11071820	1208	8.20	9030	9190	8990	11730	6330	9030	9165.53	0.99	-978	9423	9226	9083	8886	8743	9325	8985	35	2700	500	6500	10	1	6979316	632	-26.88	0.91	12	0.02	-337.00	9921.00	21100	20240527	-57.06	8430	20241115	7.47	21100	-57.06	20240527	8430	7.47	20241115	21100	-57.06	20240527	8430	7.47	20241115	2.85	N	288620	500	34 억	68899	N	N	4	N	N
66	20241119	161010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9030	10	2	0.11	132648070	14679	89.38	8940	9280	8940	11720	6320	9020	9036.59	0.98	644	9393	9206	9053	8866	8713	9130	8790	35	2700	500	6490	10	1	6979316	630	-26.80	0.91	12	0.21	-337.00	9921.00	21100	20240527	-57.20	8430	20241115	7.12	21100	-57.20	20240527	8430	7.12	20241115	21100	-57.20	20240527	8430	7.12	20241115	2.92	N	288620	500	34 억	68175	N	N	4	N	N
67	20241119	151027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9040	20	2	0.22	106993600	11838	72.08	8940	9280	8940	11720	6320	9020	9038.15	0.98	550	9393	9206	9053	8866	8713	9130	8790	35	2700	500	6490	10	1	6979316	631	-26.82	0.91	12	0.17	-337.00	9921.00	21100	20240527	-57.16	8430	20241115	7.24	21100	-57.16	20240527	8430	7.24	20241115	21100	-57.16	20240527	8430	7.24	20241115	2.92	N	288620	500	34 억	68175	N	N	7	N	N
68	20241119	141027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9070	50	2	0.55	95744790	10600	64.54	8940	9280	8940	11720	6320	9020	9032.53	0.98	770	9393	9206	9053	8866	8713	9130	8790	35	2700	500	6490	10	1	6979316	633	-26.91	0.91	12	0.15	-337.00	9921.00	21100	20240527	-57.01	8430	20241115	7.59	21100	-57.01	20240527	8430	7.59	20241115	21100	-57.01	20240527	8430	7.59	20241115	2.92	N	288620	500	34 억	68175	N	N	7	N	N
69	20241119	131029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9110	90	2	1.00	75064670	8313	50.62	8940	9280	8940	11720	6320	9020	9029.79	0.98	-347	9393	9206	9053	8866	8713	9130	8790	35	2700	500	6490	10	1	6979316	636	-27.03	0.92	12	0.12	-337.00	9921.00	21100	20240527	-56.82	8430	20241115	8.07	21100	-56.82	20240527	8430	8.07	20241115	21100	-56.82	20240527	8430	8.07	20241115	2.92	N	288620	500	34 억	68175	N	N	7	N	N
70	20241119	121016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9100	80	2	0.89	65403370	7245	44.11	8940	9280	8940	11720	6320	9020	9027.38	0.98	-529	9393	9206	9053	8866	8713	9130	8790	35	2700	500	6490	10	1	6979316	635	-27.00	0.92	12	0.10	-337.00	9921.00	21100	20240527	-56.87	8430	20241115	7.95	21100	-56.87	20240527	8430	7.95	20241115	21100	-56.87	20240527	8430	7.95	20241115	2.92	N	288620	500	34 억	68175	N	N	7	N	N
71	20241119	111028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9120	100	2	1.11	58658080	6502	39.59	8940	9280	8940	11720	6320	9020	9021.54	0.98	-115	9393	9206	9053	8866	8713	9130	8790	35	2700	500	6490	10	1	6979316	637	-27.06	0.92	12	0.09	-337.00	9921.00	21100	20240527	-56.78	8430	20241115	8.19	21100	-56.78	20240527	8430	8.19	20241115	21100	-56.78	20240527	8430	8.19	20241115	2.92	N	288620	500	34 억	68175	N	N	7	N	N
72	20241119	101053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8990	-30	5	-0.33	39945870	4432	26.99	8940	9280	8940	11720	6320	9020	9013.06	0.98	-1018	9393	9206	9053	8866	8713	9130	8790	35	2700	500	6490	10	1	6979316	627	-26.68	0.91	12	0.06	-337.00	9921.00	21100	20240527	-57.39	8430	20241115	6.64	21100	-57.39	20240527	8430	6.64	20241115	21100	-57.39	20240527	8430	6.64	20241115	2.92	N	288620	500	34 억	68175	N	N	7	N	N
73	20241119	091048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9000	-20	5	-0.22	14881370	1654	10.07	8940	9280	8940	11720	6320	9020	8997.20	0.98	-968	9393	9206	9053	8866	8713	9130	8790	35	2700	500	6490	10	1	6979316	628	-26.71	0.91	12	0.02	-337.00	9921.00	21100	20240527	-57.35	8430	20241115	6.76	21100	-57.35	20240527	8430	6.76	20241115	21100	-57.35	20240527	8430	6.76	20241115	2.92	N	288620	500	34 억	68175	N	N	7	N	N
74	20241118	161014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9020	210	2	2.38	148912060	16406	74.21	9060	9240	8900	11450	6170	8810	9077.29	0.94	2849	9410	9110	8770	8470	8130	9260	8620	35	2640	500	6340	10	1	6979316	630	-26.77	0.91	12	0.24	-337.00	9921.00	21100	20240527	-57.25	8430	20241115	7.00	21100	-57.25	20240527	8430	7.00	20241115	21100	-57.25	20240527	8430	7.00	20241115	2.89	N	288620	500	34 억	65329	N	N	7	N	N
75	20241118	151028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8970	160	2	1.82	112244150	12341	55.82	9060	9240	8900	11450	6170	8810	9095.22	0.94	3160	9410	9110	8770	8470	8130	9260	8620	35	2640	500	6340	10	1	6979316	626	-26.62	0.90	12	0.18	-337.00	9921.00	21100	20240527	-57.49	8430	20241115	6.41	21100	-57.49	20240527	8430	6.41	20241115	21100	-57.49	20240527	8430	6.41	20241115	2.89	N	288620	500	34 억	65329	N	N	2	N	N
76	20241118	141029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9010	200	2	2.27	104784120	11509	52.06	9060	9240	8900	11450	6170	8810	9104.54	0.94	3449	9410	9110	8770	8470	8130	9260	8620	35	2640	500	6340	10	1	6979316	629	-26.74	0.91	12	0.16	-337.00	9921.00	21100	20240527	-57.30	8430	20241115	6.88	21100	-57.30	20240527	8430	6.88	20241115	21100	-57.30	20240527	8430	6.88	20241115	2.89	N	288620	500	34 억	65329	N	N	2	N	N
77	20241118	131023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9040	230	2	2.61	95179390	10439	47.22	9060	9240	8980	11450	6170	8810	9117.67	0.94	3486	9410	9110	8770	8470	8130	9260	8620	35	2640	500	6340	10	1	6979316	631	-26.82	0.91	12	0.15	-337.00	9921.00	21100	20240527	-57.16	8430	20241115	7.24	21100	-57.16	20240527	8430	7.24	20241115	21100	-57.16	20240527	8430	7.24	20241115	2.89	N	288620	500	34 억	65329	N	N	2	N	N
78	20241118	121027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9040	230	2	2.61	85924540	9411	42.57	9060	9240	9020	11450	6170	8810	9130.22	0.94	4240	9410	9110	8770	8470	8130	9260	8620	35	2640	500	6340	10	1	6979316	631	-26.82	0.91	12	0.13	-337.00	9921.00	21100	20240527	-57.16	8430	20241115	7.24	21100	-57.16	20240527	8430	7.24	20241115	21100	-57.16	20240527	8430	7.24	20241115	2.89	N	288620	500	34 억	65329	N	N	2	N	N
79	20241118	111027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9100	290	2	3.29	76843720	8409	38.03	9060	9240	9020	11450	6170	8810	9138.27	0.94	4480	9410	9110	8770	8470	8130	9260	8620	35	2640	500	6340	10	1	6979316	635	-27.00	0.92	12	0.12	-337.00	9921.00	21100	20240527	-56.87	8430	20241115	7.95	21100	-56.87	20240527	8430	7.95	20241115	21100	-56.87	20240527	8430	7.95	20241115	2.89	N	288620	500	34 억	65329	N	N	2	N	N
80	20241118	101016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9190	380	2	4.31	60035350	6554	29.64	9060	9240	9040	11450	6170	8810	9160.11	0.94	4459	9410	9110	8770	8470	8130	9260	8620	35	2640	500	6340	10	1	6979316	641	-27.27	0.93	12	0.09	-337.00	9921.00	21100	20240527	-56.45	8430	20241115	9.02	21100	-56.45	20240527	8430	9.02	20241115	21100	-56.45	20240527	8430	9.02	20241115	2.89	N	288620	500	34 억	65329	N	N	2	N	N
81	20241118	091014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9080	270	2	3.06	26724430	2922	13.22	9060	9200	9040	11450	6170	8810	9145.94	0.94	1708	9410	9110	8770	8470	8130	9260	8620	35	2640	500	6340	10	1	6979316	634	-26.94	0.92	12	0.04	-337.00	9921.00	21100	20240527	-56.97	8430	20241115	7.71	21100	-56.97	20240527	8430	7.71	20241115	21100	-56.97	20240527	8430	7.71	20241115	2.89	N	288620	500	34 억	65329	N	N	2	N	N
82	20241115	161051	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8810	110	2	1.26	191167530	22066	63.66	8550	9070	8430	11310	6090	8700	8663.08	0.88	4078	9233	8966	8803	8536	8373	8885	8455	35	2610	500	6260	10	1	6979316	615	-26.14	0.89	12	0.32	-337.00	9921.00	21100	20240527	-58.25	8430	20241115	4.51	21100	-58.25	20240527	8430	4.51	20241115	21100	-58.25	20240527	8430	4.51	20241115	2.96	N	288620	500	34 억	61268	N	N	2	N	N
83	20241115	151126	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8940	240	2	2.76	184577120	21320	61.50	8550	9070	8430	11310	6090	8700	8657.46	0.88	3978	9233	8966	8803	8536	8373	8885	8455	35	2610	500	6260	10	1	6979316	624	-26.53	0.90	12	0.31	-337.00	9921.00	21100	20240527	-57.63	8430	20241115	6.05	21100	-57.63	20240527	8430	6.05	20241115	21100	-57.63	20240527	8430	6.05	20241115	2.96	N	288620	500	34 억	61268	N	N	10	N	N
84	20241115	141112	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8980	280	2	3.22	162169210	18822	54.30	8550	8980	8430	11310	6090	8700	8615.94	0.88	2742	9233	8966	8803	8536	8373	8885	8455	35	2610	500	6260	10	1	6979316	627	-26.65	0.91	12	0.27	-337.00	9921.00	21100	20240527	-57.44	8430	20241115	6.52	21100	-57.44	20240527	8430	6.52	20241115	21100	-57.44	20240527	8430	6.52	20241115	2.96	N	288620	500	34 억	61268	N	N	10	N	N
85	20241115	131111	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8830	130	2	1.49	144651810	16848	48.60	8550	8850	8430	11310	6090	8700	8585.70	0.88	3150	9233	8966	8803	8536	8373	8885	8455	35	2610	500	6260	10	1	6979316	616	-26.20	0.89	12	0.24	-337.00	9921.00	21100	20240527	-58.15	8430	20241115	4.74	21100	-58.15	20240527	8430	4.74	20241115	21100	-58.15	20240527	8430	4.74	20241115	2.96	N	288620	500	34 억	61268	N	N	10	N	N
86	20241115	121112	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8790	90	2	1.03	124812970	14580	42.06	8550	8850	8430	11310	6090	8700	8560.56	0.88	2733	9233	8966	8803	8536	8373	8885	8455	35	2610	500	6260	10	1	6979316	613	-26.08	0.89	12	0.21	-337.00	9921.00	21100	20240527	-58.34	8430	20241115	4.27	21100	-58.34	20240527	8430	4.27	20241115	21100	-58.34	20240527	8430	4.27	20241115	2.96	N	288620	500	34 억	61268	N	N	10	N	N
87	20241115	111046	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8700	0	3	0.00	110104380	12885	37.17	8550	8850	8430	11310	6090	8700	8545.16	0.88	2679	9233	8966	8803	8536	8373	8885	8455	35	2610	500	6260	10	1	6979316	607	-25.82	0.88	12	0.18	-337.00	9921.00	21100	20240527	-58.77	8430	20241115	3.20	21100	-58.77	20240527	8430	3.20	20241115	21100	-58.77	20240527	8430	3.20	20241115	2.96	N	288620	500	34 억	61268	N	N	10	N	N
88	20241115	101046	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8480	-220	5	-2.53	69102380	8081	23.31	8550	8850	8430	11310	6090	8700	8551.22	0.88	329	9233	8966	8803	8536	8373	8885	8455	35	2610	500	6260	10	1	6979316	592	-25.16	0.85	12	0.12	-337.00	9921.00	21100	20240527	-59.81	8430	20241115	0.59	21100	-59.81	20240527	8430	0.59	20241115	21100	-59.81	20240527	8430	0.59	20241115	2.96	N	288620	500	34 억	61268	N	N	10	N	N
89	20241115	090947	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8490	-210	5	-2.41	25575630	2964	8.55	8550	8850	8470	11310	6090	8700	8628.76	0.88	-642	9233	8966	8803	8536	8373	8885	8455	35	2610	500	6260	10	1	6979316	593	-25.19	0.86	12	0.04	-337.00	9921.00	21100	20240527	-59.76	8470	20241115	0.24	21100	-59.76	20240527	8470	0.24	20241115	21100	-59.76	20240527	8470	0.24	20241115	2.96	N	288620	500	34 억	61268	N	N	10	N	N
90	20241114	161039	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8660	-180	5	-2.04	234934230	26649	74.90	8850	9070	8650	11490	6190	8840	8815.83	0.78	6763	9586	9212	8996	8622	8406	9105	8515	35	2650	500	6360	10	1	6979316	604	-25.70	0.87	12	0.38	-337.00	9921.00	21100	20240527	-58.96	8650	20241114	0.12	21100	-58.96	20240527	8650	0.12	20241114	21100	-58.96	20240527	8650	0.12	20241114	2.94	N	288620	500	34 억	54310	N	N	12	N	N
91	20241114	151047	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8660	-180	5	-2.04	209625220	23734	66.71	8850	9070	8650	11490	6190	8840	8832.26	0.78	5946	9586	9212	8996	8622	8406	9105	8515	35	2650	500	6360	10	1	6979316	604	-25.70	0.87	12	0.34	-337.00	9921.00	21100	20240527	-58.96	8650	20241114	0.12	21100	-58.96	20240527	8650	0.12	20241114	21100	-58.96	20240527	8650	0.12	20241114	2.94	N	288620	500	34 억	54310	N	N	12	N	N
92	20241114	141038	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8780	-60	5	-0.68	162215330	18314	51.48	8850	9070	8710	11490	6190	8840	8857.50	0.78	5831	9586	9212	8996	8622	8406	9105	8515	35	2650	500	6360	10	1	6979316	613	-26.05	0.88	12	0.26	-337.00	9921.00	21100	20240527	-58.39	8710	20241114	0.80	21100	-58.39	20240527	8710	0.80	20241114	21100	-58.39	20240527	8710	0.80	20241114	2.94	N	288620	500	34 억	54310	N	N	12	N	N
93	20241114	131039	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8920	80	2	0.90	142258910	16055	45.13	8850	9070	8710	11490	6190	8840	8860.79	0.78	5193	9586	9212	8996	8622	8406	9105	8515	35	2650	500	6360	10	1	6979316	623	-26.47	0.90	12	0.23	-337.00	9921.00	21100	20240527	-57.73	8710	20241114	2.41	21100	-57.73	20240527	8710	2.41	20241114	21100	-57.73	20240527	8710	2.41	20241114	2.94	N	288620	500	34 억	54310	N	N	12	N	N
94	20241114	121036	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8790	-50	5	-0.57	120735070	13630	38.31	8850	9070	8710	11490	6190	8840	8858.11	0.78	4186	9586	9212	8996	8622	8406	9105	8515	35	2650	500	6360	10	1	6979316	613	-26.08	0.89	12	0.20	-337.00	9921.00	21100	20240527	-58.34	8710	20241114	0.92	21100	-58.34	20240527	8710	0.92	20241114	21100	-58.34	20240527	8710	0.92	20241114	2.94	N	288620	500	34 억	54310	N	N	12	N	N
95	20241114	111036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8960	120	2	1.36	76914230	8648	24.31	8850	9070	8840	11490	6190	8840	8894.19	0.78	3066	9586	9212	8996	8622	8406	9105	8515	35	2650	500	6360	10	1	6979316	625	-26.59	0.90	12	0.12	-337.00	9921.00	21100	20240527	-57.54	8780	20241113	2.05	21100	-57.54	20240527	8780	2.05	20241113	21100	-57.54	20240527	8780	2.05	20241113	2.94	N	288620	500	34 억	54310	N	N	12	N	N
96	20241114	101056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9070	230	2	2.60	29178710	3291	9.25	8850	9070	8850	11490	6190	8840	8866.62	0.78	887	9586	9212	8996	8622	8406	9105	8515	35	2650	500	6360	10	1	6979316	633	-26.91	0.91	12	0.05	-337.00	9921.00	21100	20240527	-57.01	8780	20241113	3.30	21100	-57.01	20240527	8780	3.30	20241113	21100	-57.01	20240527	8780	3.30	20241113	2.94	N	288620	500	34 억	54310	N	N	12	N	N
97	20241114	091031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8840	0	3	0.00	0	0	0.00	0	0	0	11490	6190	8840	0.00	0.78	0	9586	9212	8996	8622	8406	9105	8515	35	2650	500	6360	10	1	6979316	617	-26.23	0.89	12	0.00	-337.00	9921.00	21100	20240527	-58.10	8780	20241113	0.68	21100	-58.10	20240527	8780	0.68	20241113	21100	-58.10	20240527	8780	0.68	20241113	2.94	N	288620	500	34 억	54310	N	N	12	N	N
98	20241113	160704	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8840	-450	5	-4.84	319595240	35404	85.49	9370	9370	8780	12070	6510	9290	9027.23	0.67	7846	10216	9752	9506	9042	8796	9630	8920	35	2780	500	6680	10	1	6979316	617	-26.23	0.89	12	0.51	-337.00	9921.00	21100	20240527	-58.10	8780	20241113	0.68	21100	-58.10	20240527	8780	0.68	20241113	21100	-58.10	20240527	8780	0.68	20241113	2.93	N	288620	500	34 억	46413	N	N	12	N	N
99	20241113	150738	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8840	-450	5	-4.84	290913430	32150	77.63	9370	9370	8820	12070	6510	9290	9048.63	0.67	6322	10216	9752	9506	9042	8796	9630	8920	35	2780	500	6680	10	1	6979316	617	-26.23	0.89	12	0.46	-337.00	9921.00	21100	20240527	-58.10	8820	20241113	0.23	21100	-58.10	20240527	8820	0.23	20241113	21100	-58.10	20240527	8820	0.23	20241113	2.93	N	288620	500	34 억	46413	N	N	7	N	N
100	20241113	140733	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8970	-320	5	-3.44	232137550	25555	61.71	9370	9370	8970	12070	6510	9290	9083.84	0.67	4572	10216	9752	9506	9042	8796	9630	8920	35	2780	500	6680	10	1	6979316	626	-26.62	0.90	12	0.37	-337.00	9921.00	21100	20240527	-57.49	8970	20241113	0.00	21100	-57.49	20240527	8970	0.00	20241113	21100	-57.49	20240527	8970	0.00	20241113	2.93	N	288620	500	34 억	46413	N	N	7	N	N
101	20241113	130737	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9000	-290	5	-3.12	177896560	19544	47.19	9370	9370	8990	12070	6510	9290	9102.36	0.67	1984	10216	9752	9506	9042	8796	9630	8920	35	2780	500	6680	10	1	6979316	628	-26.71	0.91	12	0.28	-337.00	9921.00	21100	20240527	-57.35	8990	20241113	0.11	21100	-57.35	20240527	8990	0.11	20241113	21100	-57.35	20240527	8990	0.11	20241113	2.93	N	288620	500	34 억	46413	N	N	7	N	N
102	20241113	120726	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9070	-220	5	-2.37	147976830	16235	39.20	9370	9370	8990	12070	6510	9290	9114.68	0.67	1462	10216	9752	9506	9042	8796	9630	8920	35	2780	500	6680	10	1	6979316	633	-26.91	0.91	12	0.23	-337.00	9921.00	21100	20240527	-57.01	8990	20241113	0.89	21100	-57.01	20240527	8990	0.89	20241113	21100	-57.01	20240527	8990	0.89	20241113	2.93	N	288620	500	34 억	46413	N	N	7	N	N
103	20241113	110724	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9140	-150	5	-1.61	122901830	13469	32.52	9370	9370	8990	12070	6510	9290	9124.79	0.67	1426	10216	9752	9506	9042	8796	9630	8920	35	2780	500	6680	10	1	6979316	638	-27.12	0.92	12	0.19	-337.00	9921.00	21100	20240527	-56.68	8990	20241113	1.67	21100	-56.68	20240527	8990	1.67	20241113	21100	-56.68	20240527	8990	1.67	20241113	2.93	N	288620	500	34 억	46413	N	N	7	N	N
104	20241113	100725	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9170	-120	5	-1.29	56871540	6168	14.89	9370	9370	9060	12070	6510	9290	9220.42	0.67	-1929	10216	9752	9506	9042	8796	9630	8920	35	2780	500	6680	10	1	6979316	640	-27.21	0.92	12	0.09	-337.00	9921.00	21100	20240527	-56.54	9060	20241113	1.21	21100	-56.54	20240527	9060	1.21	20241113	21100	-56.54	20240527	9060	1.21	20241113	2.93	N	288620	500	34 억	46413	N	N	7	N	N
105	20241113	090715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9360	70	2	0.75	4440070	477	1.15	9370	9370	9280	12070	6510	9290	9308.32	0.67	-373	10216	9752	9506	9042	8796	9630	8920	35	2780	500	6680	10	1	6979316	653	-27.77	0.94	12	0.01	-337.00	9921.00	21100	20240527	-55.64	9260	20241112	1.08	21100	-55.64	20240527	9260	1.08	20241112	21100	-55.64	20240527	9260	1.08	20241112	2.93	N	288620	500	34 억	46413	N	N	7	N	N
106	20241112	161001	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9290	-610	5	-6.16	390000200	41231	84.10	9970	9970	9260	12870	6930	9900	9459.18	0.70	-2357	10720	10310	10100	9690	9480	10205	9585	35	2970	500	7120	10	1	6979316	648	-27.57	0.94	12	0.59	-337.00	9921.00	21100	20240527	-55.97	9260	20241112	0.32	21100	-55.97	20240527	9260	0.32	20241112	21100	-55.97	20240527	9260	0.32	20241112	2.94	N	288620	500	34 억	48764	N	N	7	N	N
107	20241112	151010	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9310	-590	5	-5.96	379639670	40116	81.82	9970	9970	9260	12870	6930	9900	9463.55	0.70	-2303	10720	10310	10100	9690	9480	10205	9585	35	2970	500	7120	10	1	6979316	650	-27.63	0.94	12	0.57	-337.00	9921.00	21100	20240527	-55.88	9260	20241112	0.54	21100	-55.88	20240527	9260	0.54	20241112	21100	-55.88	20240527	9260	0.54	20241112	2.94	N	288620	500	34 억	48764	N	N	18	N	N
108	20241112	141015	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9350	-550	5	-5.56	318192300	33508	68.34	9970	9970	9320	12870	6930	9900	9496.01	0.70	-4504	10720	10310	10100	9690	9480	10205	9585	35	2970	500	7120	10	1	6979316	653	-27.74	0.94	12	0.48	-337.00	9921.00	21100	20240527	-55.69	9320	20241112	0.32	21100	-55.69	20240527	9320	0.32	20241112	21100	-55.69	20240527	9320	0.32	20241112	2.94	N	288620	500	34 억	48764	N	N	18	N	N
109	20241112	131018	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9410	-490	5	-4.95	259500250	27243	55.57	9970	9970	9360	12870	6930	9900	9525.39	0.70	-2249	10720	10310	10100	9690	9480	10205	9585	35	2970	500	7120	10	1	6979316	657	-27.92	0.95	12	0.39	-337.00	9921.00	21100	20240527	-55.40	9360	20241112	0.53	21100	-55.40	20240527	9360	0.53	20241112	21100	-55.40	20240527	9360	0.53	20241112	2.94	N	288620	500	34 억	48764	N	N	18	N	N
110	20241112	121011	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9430	-470	5	-4.75	207773700	21764	44.39	9970	9970	9360	12870	6930	9900	9546.67	0.70	-853	10720	10310	10100	9690	9480	10205	9585	35	2970	500	7120	10	1	6979316	658	-27.98	0.95	12	0.31	-337.00	9921.00	21100	20240527	-55.31	9360	20241112	0.75	21100	-55.31	20240527	9360	0.75	20241112	21100	-55.31	20240527	9360	0.75	20241112	2.94	N	288620	500	34 억	48764	N	N	18	N	N
111	20241112	111007	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9480	-420	5	-4.24	186550130	19515	39.80	9970	9970	9360	12870	6930	9900	9559.32	0.70	201	10720	10310	10100	9690	9480	10205	9585	35	2970	500	7120	10	1	6979316	662	-28.13	0.96	12	0.28	-337.00	9921.00	21100	20240527	-55.07	9360	20241112	1.28	21100	-55.07	20240527	9360	1.28	20241112	21100	-55.07	20240527	9360	1.28	20241112	2.94	N	288620	500	34 억	48764	N	N	18	N	N
112	20241112	101006	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9420	-480	5	-4.85	162181420	16946	34.56	9970	9970	9360	12870	6930	9900	9570.48	0.70	-140	10720	10310	10100	9690	9480	10205	9585	35	2970	500	7120	10	1	6979316	657	-27.95	0.95	12	0.24	-337.00	9921.00	21100	20240527	-55.36	9360	20241112	0.64	21100	-55.36	20240527	9360	0.64	20241112	21100	-55.36	20240527	9360	0.64	20241112	2.94	N	288620	500	34 억	48764	N	N	18	N	N
113	20241112	091005	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9720	-180	5	-1.82	27511060	2808	5.73	9970	9970	9660	12870	6930	9900	9797.39	0.70	-2089	10720	10310	10100	9690	9480	10205	9585	35	2970	500	7120	10	1	6979316	678	-28.84	0.98	12	0.04	-337.00	9921.00	21100	20240527	-53.93	9660	20241112	0.62	21100	-53.93	20240527	9660	0.62	20241112	21100	-53.93	20240527	9660	0.62	20241112	2.94	N	288620	500	34 억	48764	N	N	18	N	N
114	20241111	160957	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9900	-380	5	-3.70	491133800	48822	538.70	10200	10510	9890	13360	7200	10280	10070.13	0.84	-10050	10806	10542	10336	10072	9866	10675	10205	35	3080	500	7400	10	1	6979316	691	-29.38	1.00	12	0.70	-337.00	9921.00	21100	20240527	-53.08	9890	20241111	0.10	21100	-53.08	20240527	9890	0.10	20241111	21100	-53.08	20240527	9890	0.10	20241111	2.94	N	288620	500	34 억	58813	N	N	18	N	N
115	20241111	151026	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9900	-380	5	-3.70	431436930	42792	472.16	10200	10510	9890	13360	7200	10280	10082.18	0.84	-9496	10806	10542	10336	10072	9866	10675	10205	35	3080	500	7400	10	1	6979316	691	-29.38	1.00	12	0.61	-337.00	9921.00	21100	20240527	-53.08	9890	20241111	0.10	21100	-53.08	20240527	9890	0.10	20241111	21100	-53.08	20240527	9890	0.10	20241111	2.94	N	288620	500	34 억	58813	N	N	6	N	N
116	20241111	141013	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9990	-290	5	-2.82	367307160	36329	400.85	10200	10510	9900	13360	7200	10280	10110.57	0.84	-7197	10806	10542	10336	10072	9866	10675	10205	35	3080	500	7400	10	1	6979316	697	-29.64	1.01	12	0.52	-337.00	9921.00	21100	20240527	-52.65	9900	20241111	0.91	21100	-52.65	20240527	9900	0.91	20241111	21100	-52.65	20240527	9900	0.91	20241111	2.94	N	288620	500	34 억	58813	N	N	6	N	N
117	20241111	131010	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9980	-300	5	-2.92	360731600	35670	393.58	10200	10510	9900	13360	7200	10280	10113.02	0.84	-6897	10806	10542	10336	10072	9866	10675	10205	35	3080	500	7400	10	1	6979316	697	-29.61	1.01	12	0.51	-337.00	9921.00	21100	20240527	-52.70	9900	20241111	0.81	21100	-52.70	20240527	9900	0.81	20241111	21100	-52.70	20240527	9900	0.81	20241111	2.94	N	288620	500	34 억	58813	N	N	6	N	N
118	20241111	121006	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9950	-330	5	-3.21	334002480	32994	364.05	10200	10510	9900	13360	7200	10280	10123.12	0.84	-5687	10806	10542	10336	10072	9866	10675	10205	35	3080	500	7400	10	1	6979316	694	-29.53	1.00	12	0.47	-337.00	9921.00	21100	20240527	-52.84	9900	20241111	0.51	21100	-52.84	20240527	9900	0.51	20241111	21100	-52.84	20240527	9900	0.51	20241111	2.94	N	288620	500	34 억	58813	N	N	6	N	N
119	20241111	111004	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9930	-350	5	-3.40	298972830	29479	325.27	10200	10510	9900	13360	7200	10280	10141.89	0.84	-5752	10806	10542	10336	10072	9866	10675	10205	35	3080	500	7400	10	1	6979316	693	-29.47	1.00	12	0.42	-337.00	9921.00	21100	20240527	-52.94	9900	20241111	0.30	21100	-52.94	20240527	9900	0.30	20241111	21100	-52.94	20240527	9900	0.30	20241111	2.94	N	288620	500	34 억	58813	N	N	6	N	N
120	20241111	100959	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9950	-330	5	-3.21	117789140	11746	129.60	10200	10270	9900	13360	7200	10280	10028.00	0.84	-5017	10806	10542	10336	10072	9866	10675	10205	35	3080	500	7400	10	1	6979316	694	-29.53	1.00	12	0.17	-337.00	9921.00	21100	20240527	-52.84	9900	20241111	0.51	21100	-52.84	20240527	9900	0.51	20241111	21100	-52.84	20240527	9900	0.51	20241111	2.94	N	288620	500	34 억	58813	N	N	6	N	N
121	20241111	090955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10130	-150	5	-1.46	15490630	1531	16.89	10200	10220	10010	13360	7200	10280	10117.88	0.84	-296	10806	10542	10336	10072	9866	10675	10205	35	3080	500	7400	10	1	6979316	707	-30.06	1.02	12	0.02	-337.00	9921.00	21100	20240527	-51.99	10000	20241101	1.30	21100	-51.99	20240527	10000	1.30	20241101	21100	-51.99	20240527	10000	1.30	20241101	2.94	N	288620	500	34 억	58813	N	N	6	N	N
122	20241108	160951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10280	160	2	1.58	93323240	9037	62.42	10130	10600	10130	13150	7090	10120	10326.85	0.82	1904	10560	10340	10170	9950	9780	10255	9865	35	3030	500	7280	10	1	6979316	717	-30.50	1.04	12	0.13	-337.00	9921.00	21100	20240527	-51.28	10000	20241101	2.80	21100	-51.28	20240527	10000	2.80	20241101	21100	-51.28	20240527	10000	2.80	20241101	2.98	N	288620	500	34 억	56904	N	N	6	N	N
123	20241108	150959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10200	80	2	0.79	90061160	8719	60.23	10130	10600	10130	13150	7090	10120	10329.30	0.82	2019	10560	10340	10170	9950	9780	10255	9865	35	3030	500	7280	10	1	6979316	712	-30.27	1.03	12	0.12	-337.00	9921.00	21100	20240527	-51.66	10000	20241101	2.00	21100	-51.66	20240527	10000	2.00	20241101	21100	-51.66	20240527	10000	2.00	20241101	2.98	N	288620	500	34 억	56904	N	N	2	N	N
124	20241108	140957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10290	170	2	1.68	85923230	8314	57.43	10130	10600	10130	13150	7090	10120	10334.76	0.82	1981	10560	10340	10170	9950	9780	10255	9865	35	3030	500	7280	10	1	6979316	718	-30.53	1.04	12	0.12	-337.00	9921.00	21100	20240527	-51.23	10000	20241101	2.90	21100	-51.23	20240527	10000	2.90	20241101	21100	-51.23	20240527	10000	2.90	20241101	2.98	N	288620	500	34 억	56904	N	N	2	N	N
125	20241108	130959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10310	190	2	1.88	67070300	6477	44.74	10130	10600	10130	13150	7090	10120	10355.15	0.82	2061	10560	10340	10170	9950	9780	10255	9865	35	3030	500	7280	10	1	6979316	720	-30.59	1.04	12	0.09	-337.00	9921.00	21100	20240527	-51.14	10000	20241101	3.10	21100	-51.14	20240527	10000	3.10	20241101	21100	-51.14	20240527	10000	3.10	20241101	2.98	N	288620	500	34 억	56904	N	N	2	N	N
126	20241108	120958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10300	180	2	1.78	63193230	6101	42.14	10130	10600	10130	13150	7090	10120	10357.85	0.82	1813	10560	10340	10170	9950	9780	10255	9865	35	3030	500	7280	10	1	6979316	719	-30.56	1.04	12	0.09	-337.00	9921.00	21100	20240527	-51.18	10000	20241101	3.00	21100	-51.18	20240527	10000	3.00	20241101	21100	-51.18	20240527	10000	3.00	20241101	2.98	N	288620	500	34 억	56904	N	N	2	N	N
127	20241108	110957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10330	210	2	2.08	48250350	4650	32.12	10130	10600	10130	13150	7090	10120	10376.42	0.82	1134	10560	10340	10170	9950	9780	10255	9865	35	3030	500	7280	10	1	6979316	721	-30.65	1.04	12	0.07	-337.00	9921.00	21100	20240527	-51.04	10000	20241101	3.30	21100	-51.04	20240527	10000	3.30	20241101	21100	-51.04	20240527	10000	3.30	20241101	2.98	N	288620	500	34 억	56904	N	N	2	N	N
128	20241108	101006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10450	330	2	3.26	39916260	3847	26.57	10130	10600	10130	13150	7090	10120	10375.94	0.82	1110	10560	10340	10170	9950	9780	10255	9865	35	3030	500	7280	10	1	6979316	729	-31.01	1.05	12	0.06	-337.00	9921.00	21100	20240527	-50.47	10000	20241101	4.50	21100	-50.47	20240527	10000	4.50	20241101	21100	-50.47	20240527	10000	4.50	20241101	2.98	N	288620	500	34 억	56904	N	N	2	N	N
129	20241108	090952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10450	330	2	3.26	18491830	1784	12.32	10130	10600	10130	13150	7090	10120	10365.38	0.82	780	10560	10340	10170	9950	9780	10255	9865	35	3030	500	7280	10	1	6979316	729	-31.01	1.05	12	0.03	-337.00	9921.00	21100	20240527	-50.47	10000	20241101	4.50	21100	-50.47	20240527	10000	4.50	20241101	21100	-50.47	20240527	10000	4.50	20241101	2.98	N	288620	500	34 억	56904	N	N	2	N	N
130	20241107	160950	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10120	-270	5	-2.60	146188670	14477	84.61	10390	10390	10000	13500	7280	10390	10097.99	0.82	-3	11170	10780	10560	10170	9950	10670	10060	35	3110	500	7480	10	1	6979316	706	-30.03	1.02	12	0.21	-337.00	9921.00	21100	20240527	-52.04	10000	20241107	1.20	21100	-52.04	20240527	10000	1.20	20241107	21100	-52.04	20240527	10000	1.20	20241107	2.91	N	288620	500	34 억	56907	N	N	2	N	N
131	20241107	150956	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10170	-220	5	-2.12	137575260	13626	79.64	10390	10390	10000	13500	7280	10390	10096.53	0.82	-26	11170	10780	10560	10170	9950	10670	10060	35	3110	500	7480	10	1	6979316	710	-30.18	1.03	12	0.20	-337.00	9921.00	21100	20240527	-51.80	10000	20241107	1.70	21100	-51.80	20240527	10000	1.70	20241107	21100	-51.80	20240527	10000	1.70	20241107	2.91	N	288620	500	34 억	56907	N	N	3	N	N
132	20241107	140959	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10220	-170	5	-1.64	113698090	11274	65.89	10390	10390	10000	13500	7280	10390	10084.98	0.82	1216	11170	10780	10560	10170	9950	10670	10060	35	3110	500	7480	10	1	6979316	713	-30.33	1.03	12	0.16	-337.00	9921.00	21100	20240527	-51.56	10000	20241107	2.20	21100	-51.56	20240527	10000	2.20	20241107	21100	-51.56	20240527	10000	2.20	20241107	2.91	N	288620	500	34 억	56907	N	N	3	N	N
133	20241107	131000	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10210	-180	5	-1.73	108763030	10790	63.06	10390	10390	10000	13500	7280	10390	10079.98	0.82	1234	11170	10780	10560	10170	9950	10670	10060	35	3110	500	7480	10	1	6979316	713	-30.30	1.03	12	0.15	-337.00	9921.00	21100	20240527	-51.61	10000	20241107	2.10	21100	-51.61	20240527	10000	2.10	20241107	21100	-51.61	20240527	10000	2.10	20241107	2.91	N	288620	500	34 억	56907	N	N	3	N	N
134	20241107	120955	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10200	-190	5	-1.83	102378230	10165	59.41	10390	10390	10000	13500	7280	10390	10071.64	0.82	1630	11170	10780	10560	10170	9950	10670	10060	35	3110	500	7480	10	1	6979316	712	-30.27	1.03	12	0.15	-337.00	9921.00	21100	20240527	-51.66	10000	20241107	2.00	21100	-51.66	20240527	10000	2.00	20241107	21100	-51.66	20240527	10000	2.00	20241107	2.91	N	288620	500	34 억	56907	N	N	3	N	N
135	20241107	110951	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10130	-260	5	-2.50	90111080	8951	52.31	10390	10390	10000	13500	7280	10390	10067.15	0.82	1302	11170	10780	10560	10170	9950	10670	10060	35	3110	500	7480	10	1	6979316	707	-30.06	1.02	12	0.13	-337.00	9921.00	21100	20240527	-51.99	10000	20241107	1.30	21100	-51.99	20240527	10000	1.30	20241107	21100	-51.99	20240527	10000	1.30	20241107	2.91	N	288620	500	34 억	56907	N	N	3	N	N
136	20241107	100953	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10140	-250	5	-2.41	67174160	6671	38.99	10390	10390	10000	13500	7280	10390	10069.58	0.82	1018	11170	10780	10560	10170	9950	10670	10060	35	3110	500	7480	10	1	6979316	708	-30.09	1.02	12	0.10	-337.00	9921.00	21100	20240527	-51.94	10000	20241107	1.40	21100	-51.94	20240527	10000	1.40	20241107	21100	-51.94	20240527	10000	1.40	20241107	2.91	N	288620	500	34 억	56907	N	N	3	N	N
137	20241107	090953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10040	-350	5	-3.37	30738950	3042	17.78	10390	10390	10040	13500	7280	10390	10104.85	0.82	387	11170	10780	10560	10170	9950	10670	10060	35	3110	500	7480	10	1	6979316	701	-29.79	1.01	12	0.04	-337.00	9921.00	21100	20240527	-52.42	10000	20241101	0.40	21100	-52.42	20240527	10000	0.40	20241101	21100	-52.42	20240527	10000	0.40	20241101	2.91	N	288620	500	34 억	56907	N	N	3	N	N
138	20241106	161002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10390	-230	5	-2.17	180100700	17094	38.16	10800	10950	10340	13800	7440	10620	10536.45	0.86	-3021	11406	11012	10796	10402	10186	10905	10295	35	3180	500	7640	10	1	6979316	725	-30.83	1.05	12	0.24	-337.00	9921.00	21100	20240527	-50.76	10000	20241101	3.90	21100	-50.76	20240527	10000	3.90	20241101	21100	-50.76	20240527	10000	3.90	20241101	2.93	N	288620	500	34 억	59928	N	N	3	N	N
139	20241106	151031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10420	-200	5	-1.88	165130550	15654	34.94	10800	10950	10340	13800	7440	10620	10548.78	0.86	-2722	11406	11012	10796	10402	10186	10905	10295	35	3180	500	7640	10	1	6979316	727	-30.92	1.05	12	0.22	-337.00	9921.00	21100	20240527	-50.62	10000	20241101	4.20	21100	-50.62	20240527	10000	4.20	20241101	21100	-50.62	20240527	10000	4.20	20241101	2.93	N	288620	500	34 억	59928	N	N	3	N	N
140	20241106	141021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10340	-280	5	-2.64	155609070	14738	32.90	10800	10950	10340	13800	7440	10620	10558.36	0.86	-3097	11406	11012	10796	10402	10186	10905	10295	35	3180	500	7640	10	1	6979316	722	-30.68	1.04	12	0.21	-337.00	9921.00	21100	20240527	-51.00	10000	20241101	3.40	21100	-51.00	20240527	10000	3.40	20241101	21100	-51.00	20240527	10000	3.40	20241101	2.93	N	288620	500	34 억	59928	N	N	3	N	N
141	20241106	131031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10360	-260	5	-2.45	143972530	13614	30.39	10800	10950	10360	13800	7440	10620	10575.33	0.86	-2557	11406	11012	10796	10402	10186	10905	10295	35	3180	500	7640	10	1	6979316	723	-30.74	1.04	12	0.20	-337.00	9921.00	21100	20240527	-50.90	10000	20241101	3.60	21100	-50.90	20240527	10000	3.60	20241101	21100	-50.90	20240527	10000	3.60	20241101	2.93	N	288620	500	34 억	59928	N	N	3	N	N
142	20241106	120958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10580	-40	5	-0.38	91216100	8567	19.12	10800	10950	10560	13800	7440	10620	10647.38	0.86	1392	11406	11012	10796	10402	10186	10905	10295	35	3180	500	7640	10	1	6979316	738	-31.39	1.07	12	0.12	-337.00	9921.00	21100	20240527	-49.86	10000	20241101	5.80	21100	-49.86	20240527	10000	5.80	20241101	21100	-49.86	20240527	10000	5.80	20241101	2.93	N	288620	500	34 억	59928	N	N	3	N	N
143	20241106	111003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10750	130	2	1.22	70788190	6664	14.88	10800	10800	10560	13800	7440	10620	10622.48	0.86	1476	11406	11012	10796	10402	10186	10905	10295	35	3180	500	7640	10	1	6979316	750	-31.90	1.08	12	0.10	-337.00	9921.00	21100	20240527	-49.05	10000	20241101	7.50	21100	-49.05	20240527	10000	7.50	20241101	21100	-49.05	20240527	10000	7.50	20241101	2.93	N	288620	500	34 억	59928	N	N	3	N	N
144	20241106	101009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10640	20	2	0.19	54111100	5100	11.38	10800	10800	10560	13800	7440	10620	10610.02	0.86	1203	11406	11012	10796	10402	10186	10905	10295	35	3180	500	7640	10	1	6979316	743	-31.57	1.07	12	0.07	-337.00	9921.00	21100	20240527	-49.57	10000	20241101	6.40	21100	-49.57	20240527	10000	6.40	20241101	21100	-49.57	20240527	10000	6.40	20241101	2.93	N	288620	500	34 억	59928	N	N	3	N	N
145	20241106	091003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10660	40	2	0.38	5437500	508	1.13	10800	10800	10650	13800	7440	10620	10703.74	0.86	-89	11406	11012	10796	10402	10186	10905	10295	35	3180	500	7640	10	1	6979316	744	-31.63	1.07	12	0.01	-337.00	9921.00	21100	20240527	-49.48	10000	20241101	6.60	21100	-49.48	20240527	10000	6.60	20241101	21100	-49.48	20240527	10000	6.60	20241101	2.93	N	288620	500	34 억	59928	N	N	3	N	N
146	20241105	160934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10620	300	2	2.91	484590060	44764	304.77	10790	11190	10580	13410	7230	10320	10825.55	0.87	-452	10493	10406	10263	10176	10033	10450	10220	35	3090	500	7430	10	1	6979316	741	-31.51	1.07	12	0.64	-337.00	9921.00	21100	20240527	-49.67	10000	20241101	6.20	21100	-49.67	20240527	10000	6.20	20241101	21100	-49.67	20240527	10000	6.20	20241101	2.96	N	288620	500	34 억	60375	N	N	3	N	N
147	20241105	150954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10640	320	2	3.10	469289190	43326	294.98	10790	11190	10580	13410	7230	10320	10831.70	0.87	-295	10493	10406	10263	10176	10033	10450	10220	35	3090	500	7430	10	1	6979316	743	-31.57	1.07	12	0.62	-337.00	9921.00	21100	20240527	-49.57	10000	20241101	6.40	21100	-49.57	20240527	10000	6.40	20241101	21100	-49.57	20240527	10000	6.40	20241101	2.96	N	288620	500	34 억	60375	N	N	30	N	N
148	20241105	140948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10720	400	2	3.88	459482990	42405	288.71	10790	11190	10580	13410	7230	10320	10835.71	0.87	-212	10493	10406	10263	10176	10033	10450	10220	35	3090	500	7430	10	1	6979316	748	-31.81	1.08	12	0.61	-337.00	9921.00	21100	20240527	-49.19	10000	20241101	7.20	21100	-49.19	20240527	10000	7.20	20241101	21100	-49.19	20240527	10000	7.20	20241101	2.96	N	288620	500	34 억	60375	N	N	30	N	N
149	20241105	130956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10670	350	2	3.39	455368620	42021	286.09	10790	11190	10580	13410	7230	10320	10836.81	0.87	17	10493	10406	10263	10176	10033	10450	10220	35	3090	500	7430	10	1	6979316	745	-31.66	1.08	12	0.60	-337.00	9921.00	21100	20240527	-49.43	10000	20241101	6.70	21100	-49.43	20240527	10000	6.70	20241101	21100	-49.43	20240527	10000	6.70	20241101	2.96	N	288620	500	34 억	60375	N	N	30	N	N
150	20241105	120946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10710	390	2	3.78	433576800	39986	272.24	10790	11190	10580	13410	7230	10320	10843.35	0.87	474	10493	10406	10263	10176	10033	10450	10220	35	3090	500	7430	10	1	6979316	747	-31.78	1.08	12	0.57	-337.00	9921.00	21100	20240527	-49.24	10000	20241101	7.10	21100	-49.24	20240527	10000	7.10	20241101	21100	-49.24	20240527	10000	7.10	20241101	2.96	N	288620	500	34 억	60375	N	N	30	N	N
151	20241105	110933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10740	420	2	4.07	422780050	38975	265.35	10790	11190	10580	13410	7230	10320	10847.60	0.87	568	10493	10406	10263	10176	10033	10450	10220	35	3090	500	7430	10	1	6979316	750	-31.87	1.08	12	0.56	-337.00	9921.00	21100	20240527	-49.10	10000	20241101	7.40	21100	-49.10	20240527	10000	7.40	20241101	21100	-49.10	20240527	10000	7.40	20241101	2.96	N	288620	500	34 억	60375	N	N	30	N	N
152	20241105	100942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10640	320	2	3.10	373688410	34364	233.96	10790	11190	10600	13410	7230	10320	10874.58	0.87	538	10493	10406	10263	10176	10033	10450	10220	35	3090	500	7430	10	1	6979316	743	-31.57	1.07	12	0.49	-337.00	9921.00	21100	20240527	-49.57	10000	20241101	6.40	21100	-49.57	20240527	10000	6.40	20241101	21100	-49.57	20240527	10000	6.40	20241101	2.96	N	288620	500	34 억	60375	N	N	30	N	N
153	20241105	090938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10630	310	2	3.00	60233670	5631	38.34	10790	10800	10600	13410	7230	10320	10697.47	0.87	-322	10493	10406	10263	10176	10033	10450	10220	35	3090	500	7430	10	1	6979316	742	-31.54	1.07	12	0.08	-337.00	9921.00	21100	20240527	-49.62	10000	20241101	6.30	21100	-49.62	20240527	10000	6.30	20241101	21100	-49.62	20240527	10000	6.30	20241101	2.96	N	288620	500	34 억	60375	N	N	30	N	N
154	20241104	160933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10320	200	2	1.98	149857370	14607	82.48	10130	10350	10120	13150	7090	10120	10259.30	0.76	7498	10560	10340	10170	9950	9780	10255	9865	35	3030	500	7280	10	1	6979316	720	-30.62	1.04	12	0.21	-337.00	9921.00	21100	20240527	-51.09	10000	20241101	3.20	21100	-51.09	20240527	10000	3.20	20241101	21100	-51.09	20240527	10000	3.20	20241101	2.98	N	288620	500	34 억	52846	N	N	30	N	N
155	20241104	150952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10270	150	2	1.48	141973190	13841	78.15	10130	10350	10120	13150	7090	10120	10257.46	0.76	6938	10560	10340	10170	9950	9780	10255	9865	35	3030	500	7280	10	1	6979316	717	-30.47	1.04	12	0.20	-337.00	9921.00	21100	20240527	-51.33	10000	20241101	2.70	21100	-51.33	20240527	10000	2.70	20241101	21100	-51.33	20240527	10000	2.70	20241101	2.98	N	288620	500	34 억	52846	N	N	10	N	N
156	20241104	140934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10270	150	2	1.48	139424160	13593	76.75	10130	10350	10120	13150	7090	10120	10257.08	0.76	6839	10560	10340	10170	9950	9780	10255	9865	35	3030	500	7280	10	1	6979316	717	-30.47	1.04	12	0.19	-337.00	9921.00	21100	20240527	-51.33	10000	20241101	2.70	21100	-51.33	20240527	10000	2.70	20241101	21100	-51.33	20240527	10000	2.70	20241101	2.98	N	288620	500	34 억	52846	N	N	10	N	N
157	20241104	130906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10290	170	2	1.68	134764210	13140	74.20	10130	10350	10120	13150	7090	10120	10256.05	0.76	6763	10560	10340	10170	9950	9780	10255	9865	35	3030	500	7280	10	1	6979316	718	-30.53	1.04	12	0.19	-337.00	9921.00	21100	20240527	-51.23	10000	20241101	2.90	21100	-51.23	20240527	10000	2.90	20241101	21100	-51.23	20240527	10000	2.90	20241101	2.98	N	288620	500	34 억	52846	N	N	10	N	N
158	20241104	120920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10340	220	2	2.17	99148760	9676	54.64	10130	10350	10120	13150	7090	10120	10246.90	0.76	4045	10560	10340	10170	9950	9780	10255	9865	35	3030	500	7280	10	1	6979316	722	-30.68	1.04	12	0.14	-337.00	9921.00	21100	20240527	-51.00	10000	20241101	3.40	21100	-51.00	20240527	10000	3.40	20241101	21100	-51.00	20240527	10000	3.40	20241101	2.98	N	288620	500	34 억	52846	N	N	10	N	N
159	20241104	110914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10240	120	2	1.19	80076460	7830	44.21	10130	10350	10120	13150	7090	10120	10226.91	0.76	4022	10560	10340	10170	9950	9780	10255	9865	35	3030	500	7280	10	1	6979316	715	-30.39	1.03	12	0.11	-337.00	9921.00	21100	20240527	-51.47	10000	20241101	2.40	21100	-51.47	20240527	10000	2.40	20241101	21100	-51.47	20240527	10000	2.40	20241101	2.98	N	288620	500	34 억	52846	N	N	10	N	N
160	20241104	100904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10300	180	2	1.78	72255110	7072	39.93	10130	10300	10120	13150	7090	10120	10217.10	0.76	3997	10560	10340	10170	9950	9780	10255	9865	35	3030	500	7280	10	1	6979316	719	-30.56	1.04	12	0.10	-337.00	9921.00	21100	20240527	-51.18	10000	20241101	3.00	21100	-51.18	20240527	10000	3.00	20241101	21100	-51.18	20240527	10000	3.00	20241101	2.98	N	288620	500	34 억	52846	N	N	10	N	N
161	20241104	090917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10120	0	3	0.00	8593870	849	4.79	10130	10270	10120	13150	7090	10120	10122.35	0.76	91	10560	10340	10170	9950	9780	10255	9865	35	3030	500	7280	10	1	6979316	706	-30.03	1.02	12	0.01	-337.00	9921.00	21100	20240527	-52.04	10000	20241101	1.20	21100	-52.04	20240527	10000	1.20	20241101	21100	-52.04	20240527	10000	1.20	20241101	2.98	N	288620	500	34 억	52846	N	N	10	N	N
162	20241101	160845	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10120	-290	5	-2.79	178395560	17562	138.47	10390	10390	10000	13530	7290	10410	10158.79	0.79	-2304	10723	10566	10293	10136	9863	10645	10215	35	3120	500	7490	10	1	6979316	706	-30.03	1.02	12	0.25	-337.00	9921.00	21100	20240527	-52.04	10000	20241101	1.20	21100	-52.04	20240527	10000	1.20	20241101	21100	-52.04	20240527	10000	1.20	20241101	3.02	N	288620	500	34 억	55135	N	N	10	N	N
163	20241101	150904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10090	-320	5	-3.07	119380110	11696	92.22	10390	10390	10090	13530	7290	10410	10206.92	0.79	-3554	10723	10566	10293	10136	9863	10645	10215	35	3120	500	7490	10	1	6979316	704	-29.94	1.02	12	0.17	-337.00	9921.00	21100	20240527	-52.18	10020	20241031	0.70	21100	-52.18	20240527	10020	0.70	20241031	21100	-52.18	20240527	10020	0.70	20241031	3.02	N	288620	500	34 억	55135	N	N	7	N	N
164	20241101	140830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10250	-160	5	-1.54	42580610	4138	32.63	10390	10390	10210	13530	7290	10410	10290.14	0.79	-2283	10723	10566	10293	10136	9863	10645	10215	35	3120	500	7490	10	1	6979316	715	-30.42	1.03	12	0.06	-337.00	9921.00	21100	20240527	-51.42	10020	20241031	2.30	21100	-51.42	20240527	10020	2.30	20241031	21100	-51.42	20240527	10020	2.30	20241031	3.02	N	288620	500	34 억	55135	N	N	7	N	N
165	20241101	131030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10320	-90	5	-0.86	34631310	3364	26.52	10390	10390	10210	13530	7290	10410	10294.68	0.79	-2093	10723	10566	10293	10136	9863	10645	10215	35	3120	500	7490	10	1	6979316	720	-30.62	1.04	12	0.05	-337.00	9921.00	21100	20240527	-51.09	10020	20241031	2.99	21100	-51.09	20240527	10020	2.99	20241031	21100	-51.09	20240527	10020	2.99	20241031	3.02	N	288620	500	34 억	55135	N	N	7	N	N
166	20241101	121030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10300	-110	5	-1.06	32982670	3204	25.26	10390	10390	10210	13530	7290	10410	10294.22	0.79	-2093	10723	10566	10293	10136	9863	10645	10215	35	3120	500	7490	10	1	6979316	719	-30.56	1.04	12	0.05	-337.00	9921.00	21100	20240527	-51.18	10020	20241031	2.79	21100	-51.18	20240527	10020	2.79	20241031	21100	-51.18	20240527	10020	2.79	20241031	3.02	N	288620	500	34 억	55135	N	N	7	N	N
167	20241101	111026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10320	-90	5	-0.86	28919320	2810	22.16	10390	10390	10210	13530	7290	10410	10291.57	0.79	-2089	10723	10566	10293	10136	9863	10645	10215	35	3120	500	7490	10	1	6979316	720	-30.62	1.04	12	0.04	-337.00	9921.00	21100	20240527	-51.09	10020	20241031	2.99	21100	-51.09	20240527	10020	2.99	20241031	21100	-51.09	20240527	10020	2.99	20241031	3.02	N	288620	500	34 억	55135	N	N	7	N	N
168	20241101	101027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10250	-160	5	-1.54	23347240	2269	17.89	10390	10390	10210	13530	7290	10410	10289.66	0.79	-1780	10723	10566	10293	10136	9863	10645	10215	35	3120	500	7490	10	1	6979316	715	-30.42	1.03	12	0.03	-337.00	9921.00	21100	20240527	-51.42	10020	20241031	2.30	21100	-51.42	20240527	10020	2.30	20241031	21100	-51.42	20240527	10020	2.30	20241031	3.02	N	288620	500	34 억	55135	N	N	7	N	N
169	20241101	091024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10280	-130	5	-1.25	6053390	583	4.60	10390	10390	10270	13530	7290	10410	10383.17	0.79	-541	10723	10566	10293	10136	9863	10645	10215	35	3120	500	7490	10	1	6979316	717	-30.50	1.04	12	0.01	-337.00	9921.00	21100	20240527	-51.28	10020	20241031	2.59	21100	-51.28	20240527	10020	2.59	20241031	21100	-51.28	20240527	10020	2.59	20241031	3.02	N	288620	500	34 억	55135	N	N	7	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History