KissMeData/452430/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	161437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10750	-460	5	-4.10	406991260	37732	143.84	11210	11300	10620	14570	7850	11210	10786.37	1.32	-7906	11570	11390	11200	11020	10830	11295	10925	8	3360	100	6950	10	1	8096454	870	-6.04	7.74	12	0.47	-1779.00	1389.00	59200	20240220	-81.84	9470	20241115	13.52	59200	-81.84	20240220	9470	13.52	20241115	59200	-81.84	20240220	9470	13.52	20241115	1.16	N	452430	100	8 억	106515	N	N	N	N
3	20241129	151455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10850	-360	5	-3.21	381192560	35333	134.69	11210	11300	10620	14570	7850	11210	10788.57	1.32	-7416	11570	11390	11200	11020	10830	11295	10925	8	3360	100	6950	10	1	8096454	878	-6.10	7.81	12	0.44	-1779.00	1389.00	59200	20240220	-81.67	9470	20241115	14.57	59200	-81.67	20240220	9470	14.57	20241115	59200	-81.67	20240220	9470	14.57	20241115	1.16	N	452430	100	8 억	106515	N	N	N	N
4	20241129	141457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10820	-390	5	-3.48	304957990	28263	107.74	11210	11300	10620	14570	7850	11210	10790.01	1.32	-3368	11570	11390	11200	11020	10830	11295	10925	8	3360	100	6950	10	1	8096454	876	-6.08	7.79	12	0.35	-1779.00	1389.00	59200	20240220	-81.72	9470	20241115	14.26	59200	-81.72	20240220	9470	14.26	20241115	59200	-81.72	20240220	9470	14.26	20241115	1.16	N	452430	100	8 억	106515	N	N	N	N
5	20241129	131452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10800	-410	5	-3.66	279741870	25931	98.85	11210	11300	10620	14570	7850	11210	10787.93	1.32	-4047	11570	11390	11200	11020	10830	11295	10925	8	3360	100	6950	10	1	8096454	874	-6.07	7.78	12	0.32	-1779.00	1389.00	59200	20240220	-81.76	9470	20241115	14.04	59200	-81.76	20240220	9470	14.04	20241115	59200	-81.76	20240220	9470	14.04	20241115	1.16	N	452430	100	8 억	106515	N	N	N	N
6	20241129	121454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10840	-370	5	-3.30	238398090	22105	84.27	11210	11300	10620	14570	7850	11210	10784.80	1.32	-5159	11570	11390	11200	11020	10830	11295	10925	8	3360	100	6950	10	1	8096454	878	-6.09	7.80	12	0.27	-1779.00	1389.00	59200	20240220	-81.69	9470	20241115	14.47	59200	-81.69	20240220	9470	14.47	20241115	59200	-81.69	20240220	9470	14.47	20241115	1.16	N	452430	100	8 억	106515	N	N	N	N
7	20241129	111456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10710	-500	5	-4.46	212477490	19693	75.07	11210	11300	10620	14570	7850	11210	10789.49	1.32	-4924	11570	11390	11200	11020	10830	11295	10925	8	3360	100	6950	10	1	8096454	867	-6.02	7.71	12	0.24	-1779.00	1389.00	59200	20240220	-81.91	9470	20241115	13.09	59200	-81.91	20240220	9470	13.09	20241115	59200	-81.91	20240220	9470	13.09	20241115	1.16	N	452430	100	8 억	106515	N	N	N	N
8	20241129	101447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10650	-560	5	-5.00	192117390	17797	67.84	11210	11300	10620	14570	7850	11210	10794.93	1.32	-4416	11570	11390	11200	11020	10830	11295	10925	8	3360	100	6950	10	1	8096454	862	-5.99	7.67	12	0.22	-1779.00	1389.00	59200	20240220	-82.01	9470	20241115	12.46	59200	-82.01	20240220	9470	12.46	20241115	59200	-82.01	20240220	9470	12.46	20241115	1.16	N	452430	100	8 억	106515	N	N	N	N
9	20241129	091452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10770	-440	5	-3.93	77683270	7159	27.29	11210	11300	10710	14570	7850	11210	10851.13	1.32	-160	11570	11390	11200	11020	10830	11295	10925	8	3360	100	6950	10	1	8096454	872	-6.05	7.75	12	0.09	-1779.00	1389.00	59200	20240220	-81.81	9470	20241115	13.73	59200	-81.81	20240220	9470	13.73	20241115	59200	-81.81	20240220	9470	13.73	20241115	1.16	N	452430	100	8 억	106515	N	N	N	N
10	20241128	161432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11210	-60	5	-0.53	293292140	26230	52.03	11270	11380	11010	14650	7890	11270	11181.50	1.33	-1083	11723	11496	11133	10906	10543	11610	11020	8	3380	100	6980	10	1	8096454	908	-6.30	8.07	12	0.32	-1779.00	1389.00	59200	20240220	-81.06	9470	20241115	18.37	59200	-81.06	20240220	9470	18.37	20241115	59200	-81.06	20240220	9470	18.37	20241115	1.15	N	452430	100	8 억	107521	N	N	N	N
11	20241128	151500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11280	10	2	0.09	288040740	25762	51.11	11270	11380	11010	14650	7890	11270	11180.84	1.33	-871	11723	11496	11133	10906	10543	11610	11020	8	3380	100	6980	10	1	8096454	913	-6.34	8.12	12	0.32	-1779.00	1389.00	59200	20240220	-80.95	9470	20241115	19.11	59200	-80.95	20240220	9470	19.11	20241115	59200	-80.95	20240220	9470	19.11	20241115	1.15	N	452430	100	8 억	107521	N	N	N	N
12	20241128	141459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11220	-50	5	-0.44	239242330	21409	42.47	11270	11380	11010	14650	7890	11270	11174.85	1.33	-3311	11723	11496	11133	10906	10543	11610	11020	8	3380	100	6980	10	1	8096454	908	-6.31	8.08	12	0.26	-1779.00	1389.00	59200	20240220	-81.05	9470	20241115	18.48	59200	-81.05	20240220	9470	18.48	20241115	59200	-81.05	20240220	9470	18.48	20241115	1.15	N	452430	100	8 억	107521	N	N	N	N
13	20241128	131455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11190	-80	5	-0.71	222665230	19933	39.54	11270	11380	11010	14650	7890	11270	11170.68	1.33	-2859	11723	11496	11133	10906	10543	11610	11020	8	3380	100	6980	10	1	8096454	906	-6.29	8.06	12	0.25	-1779.00	1389.00	59200	20240220	-81.10	9470	20241115	18.16	59200	-81.10	20240220	9470	18.16	20241115	59200	-81.10	20240220	9470	18.16	20241115	1.15	N	452430	100	8 억	107521	N	N	N	N
14	20241128	121453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11250	-20	5	-0.18	187383340	16784	33.30	11270	11380	11010	14650	7890	11270	11164.40	1.33	-2692	11723	11496	11133	10906	10543	11610	11020	8	3380	100	6980	10	1	8096454	911	-6.32	8.10	12	0.21	-1779.00	1389.00	59200	20240220	-81.00	9470	20241115	18.80	59200	-81.00	20240220	9470	18.80	20241115	59200	-81.00	20240220	9470	18.80	20241115	1.15	N	452430	100	8 억	107521	N	N	N	N
15	20241128	111458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11130	-140	5	-1.24	156081440	13999	27.77	11270	11380	11010	14650	7890	11270	11149.47	1.33	-2750	11723	11496	11133	10906	10543	11610	11020	8	3380	100	6980	10	1	8096454	901	-6.26	8.01	12	0.17	-1779.00	1389.00	59200	20240220	-81.20	9470	20241115	17.53	59200	-81.20	20240220	9470	17.53	20241115	59200	-81.20	20240220	9470	17.53	20241115	1.15	N	452430	100	8 억	107521	N	N	N	N
16	20241128	101454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11200	-70	5	-0.62	95056160	8571	17.00	11270	11270	11010	14650	7890	11270	11090.44	1.33	-1860	11723	11496	11133	10906	10543	11610	11020	8	3380	100	6980	10	1	8096454	907	-6.30	8.06	12	0.11	-1779.00	1389.00	59200	20240220	-81.08	9470	20241115	18.27	59200	-81.08	20240220	9470	18.27	20241115	59200	-81.08	20240220	9470	18.27	20241115	1.15	N	452430	100	8 억	107521	N	N	N	N
17	20241128	091452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11080	-190	5	-1.69	28624820	2581	5.12	11270	11270	11010	14650	7890	11270	11090.59	1.33	-533	11723	11496	11133	10906	10543	11610	11020	8	3380	100	6980	10	1	8096454	897	-6.23	7.98	12	0.03	-1779.00	1389.00	59200	20240220	-81.28	9470	20241115	17.00	59200	-81.28	20240220	9470	17.00	20241115	59200	-81.28	20240220	9470	17.00	20241115	1.15	N	452430	100	8 억	107521	N	N	N	N
18	20241127	161415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11270	130	2	1.17	553038330	50130	129.50	11080	11360	10770	14480	7800	11140	11029.40	1.37	-3657	11513	11326	10993	10806	10473	11420	10900	8	3340	100	6900	10	1	8096454	912	-6.34	8.11	12	0.62	-1779.00	1389.00	59200	20240220	-80.96	9470	20241115	19.01	59200	-80.96	20240220	9470	19.01	20241115	59200	-80.96	20240220	9470	19.01	20241115	1.13	N	452430	100	8 억	111196	N	N	N	N
19	20241127	151443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11290	150	2	1.35	486115990	44212	114.21	11080	11310	10770	14480	7800	11140	10995.11	1.37	-3295	11513	11326	10993	10806	10473	11420	10900	8	3340	100	6900	10	1	8096454	914	-6.35	8.13	12	0.55	-1779.00	1389.00	59200	20240220	-80.93	9470	20241115	19.22	59200	-80.93	20240220	9470	19.22	20241115	59200	-80.93	20240220	9470	19.22	20241115	1.13	N	452430	100	8 억	111196	N	N	N	N
20	20241127	141436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11040	-100	5	-0.90	338572590	31011	80.11	11080	11180	10770	14480	7800	11140	10917.82	1.37	-7520	11513	11326	10993	10806	10473	11420	10900	8	3340	100	6900	10	1	8096454	894	-6.21	7.95	12	0.38	-1779.00	1389.00	59200	20240220	-81.35	9470	20241115	16.58	59200	-81.35	20240220	9470	16.58	20241115	59200	-81.35	20240220	9470	16.58	20241115	1.13	N	452430	100	8 억	111196	N	N	N	N
21	20241127	131434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10900	-240	5	-2.15	265907300	24405	63.05	11080	11080	10770	14480	7800	11140	10895.61	1.37	-6981	11513	11326	10993	10806	10473	11420	10900	8	3340	100	6900	10	1	8096454	883	-6.13	7.85	12	0.30	-1779.00	1389.00	59200	20240220	-81.59	9470	20241115	15.10	59200	-81.59	20240220	9470	15.10	20241115	59200	-81.59	20240220	9470	15.10	20241115	1.13	N	452430	100	8 억	111196	N	N	N	N
22	20241127	121450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10930	-210	5	-1.89	220290100	20221	52.24	11080	11080	10770	14480	7800	11140	10894.12	1.37	-8298	11513	11326	10993	10806	10473	11420	10900	8	3340	100	6900	10	1	8096454	885	-6.14	7.87	12	0.25	-1779.00	1389.00	59200	20240220	-81.54	9470	20241115	15.42	59200	-81.54	20240220	9470	15.42	20241115	59200	-81.54	20240220	9470	15.42	20241115	1.13	N	452430	100	8 억	111196	N	N	N	N
23	20241127	111441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10860	-280	5	-2.51	211064800	19374	50.05	11080	11080	10770	14480	7800	11140	10894.23	1.37	-8513	11513	11326	10993	10806	10473	11420	10900	8	3340	100	6900	10	1	8096454	879	-6.10	7.82	12	0.24	-1779.00	1389.00	59200	20240220	-81.66	9470	20241115	14.68	59200	-81.66	20240220	9470	14.68	20241115	59200	-81.66	20240220	9470	14.68	20241115	1.13	N	452430	100	8 억	111196	N	N	N	N
24	20241127	101444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10920	-220	5	-1.97	178495720	16388	42.34	11080	11080	10770	14480	7800	11140	10891.86	1.37	-8404	11513	11326	10993	10806	10473	11420	10900	8	3340	100	6900	10	1	8096454	884	-6.14	7.86	12	0.20	-1779.00	1389.00	59200	20240220	-81.55	9470	20241115	15.31	59200	-81.55	20240220	9470	15.31	20241115	59200	-81.55	20240220	9470	15.31	20241115	1.13	N	452430	100	8 억	111196	N	N	N	N
25	20241127	091440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10870	-270	5	-2.42	70083550	6396	16.52	11080	11080	10790	14480	7800	11140	10957.40	1.37	-4132	11513	11326	10993	10806	10473	11420	10900	8	3340	100	6900	10	1	8096454	880	-6.11	7.83	12	0.08	-1779.00	1389.00	59200	20240220	-81.64	9470	20241115	14.78	59200	-81.64	20240220	9470	14.78	20241115	59200	-81.64	20240220	9470	14.78	20241115	1.13	N	452430	100	8 억	111196	N	N	N	N
26	20241126	161416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11140	330	2	3.05	422210730	38553	112.50	10800	11180	10660	14050	7570	10810	10951.22	1.38	2391	11150	10980	10800	10630	10450	11065	10715	8	3240	100	6700	10	1	8096454	902	-6.26	8.02	12	0.48	-1779.00	1389.00	59200	20240220	-81.18	9470	20241115	17.63	59200	-81.18	20240220	9470	17.63	20241115	59200	-81.18	20240220	9470	17.63	20241115	1.17	N	452430	100	8 억	111912	N	N	N	N
27	20241126	151434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11150	340	2	3.15	402528570	36786	107.35	10800	11180	10660	14050	7570	10810	10942.44	1.38	2267	11150	10980	10800	10630	10450	11065	10715	8	3240	100	6700	10	1	8096454	903	-6.27	8.03	12	0.45	-1779.00	1389.00	59200	20240220	-81.17	9470	20241115	17.74	59200	-81.17	20240220	9470	17.74	20241115	59200	-81.17	20240220	9470	17.74	20241115	1.17	N	452430	100	8 억	111912	N	N	N	N
28	20241126	141435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11000	190	2	1.76	340346030	31176	90.98	10800	11100	10660	14050	7570	10810	10916.92	1.38	1074	11150	10980	10800	10630	10450	11065	10715	8	3240	100	6700	10	1	8096454	891	-6.18	7.92	12	0.39	-1779.00	1389.00	59200	20240220	-81.42	9470	20241115	16.16	59200	-81.42	20240220	9470	16.16	20241115	59200	-81.42	20240220	9470	16.16	20241115	1.17	N	452430	100	8 억	111912	N	N	N	N
29	20241126	131429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11040	230	2	2.13	286399790	26267	76.65	10800	11100	10660	14050	7570	10810	10903.41	1.38	1079	11150	10980	10800	10630	10450	11065	10715	8	3240	100	6700	10	1	8096454	894	-6.21	7.95	12	0.32	-1779.00	1389.00	59200	20240220	-81.35	9470	20241115	16.58	59200	-81.35	20240220	9470	16.58	20241115	59200	-81.35	20240220	9470	16.58	20241115	1.17	N	452430	100	8 억	111912	N	N	N	N
30	20241126	121437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10920	110	2	1.02	211224720	19452	56.76	10800	11040	10660	14050	7570	10810	10858.77	1.38	-164	11150	10980	10800	10630	10450	11065	10715	8	3240	100	6700	10	1	8096454	884	-6.14	7.86	12	0.24	-1779.00	1389.00	59200	20240220	-81.55	9470	20241115	15.31	59200	-81.55	20240220	9470	15.31	20241115	59200	-81.55	20240220	9470	15.31	20241115	1.17	N	452430	100	8 억	111912	N	N	N	N
31	20241126	111441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10860	50	2	0.46	176422410	16246	47.41	10800	11040	10660	14050	7570	10810	10859.44	1.38	-1024	11150	10980	10800	10630	10450	11065	10715	8	3240	100	6700	10	1	8096454	879	-6.10	7.82	12	0.20	-1779.00	1389.00	59200	20240220	-81.66	9470	20241115	14.68	59200	-81.66	20240220	9470	14.68	20241115	59200	-81.66	20240220	9470	14.68	20241115	1.17	N	452430	100	8 억	111912	N	N	N	N
32	20241126	101453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10830	20	2	0.19	143180390	13177	38.45	10800	11040	10660	14050	7570	10810	10865.93	1.38	-1742	11150	10980	10800	10630	10450	11065	10715	8	3240	100	6700	10	1	8096454	877	-6.09	7.80	12	0.16	-1779.00	1389.00	59200	20240220	-81.71	9470	20241115	14.36	59200	-81.71	20240220	9470	14.36	20241115	59200	-81.71	20240220	9470	14.36	20241115	1.17	N	452430	100	8 억	111912	N	N	N	N
33	20241126	091439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10790	-20	5	-0.19	44557830	4131	12.05	10800	11010	10660	14050	7570	10810	10786.21	1.38	-914	11150	10980	10800	10630	10450	11065	10715	8	3240	100	6700	10	1	8096454	874	-6.07	7.77	12	0.05	-1779.00	1389.00	59200	20240220	-81.77	9470	20241115	13.94	59200	-81.77	20240220	9470	13.94	20241115	59200	-81.77	20240220	9470	13.94	20241115	1.17	N	452430	100	8 억	111912	N	N	N	N
34	20241125	161400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10810	50	2	0.46	367368270	34237	25.31	10650	10970	10620	13980	7540	10760	10730.04	1.35	-4518	11786	11272	10616	10102	9446	11530	10360	8	3220	100	6670	10	1	8096454	875	-6.08	7.78	12	0.42	-1779.00	1389.00	59200	20240220	-81.74	9470	20241115	14.15	59200	-81.74	20240220	9470	14.15	20241115	59200	-81.74	20240220	9470	14.15	20241115	1.16	N	452430	100	8 억	109282	N	N	N	N
35	20241125	151430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10730	-30	5	-0.28	349631940	32592	24.09	10650	10970	10620	13980	7540	10760	10727.54	1.35	-4080	11786	11272	10616	10102	9446	11530	10360	8	3220	100	6670	10	1	8096454	869	-6.03	7.72	12	0.40	-1779.00	1389.00	59200	20240220	-81.88	9470	20241115	13.31	59200	-81.88	20240220	9470	13.31	20241115	59200	-81.88	20240220	9470	13.31	20241115	1.16	N	452430	100	8 억	109282	N	N	N	N
36	20241125	141424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10720	-40	5	-0.37	296955500	27679	20.46	10650	10970	10620	13980	7540	10760	10728.55	1.35	-5157	11786	11272	10616	10102	9446	11530	10360	8	3220	100	6670	10	1	8096454	868	-6.03	7.72	12	0.34	-1779.00	1389.00	59200	20240220	-81.89	9470	20241115	13.20	59200	-81.89	20240220	9470	13.20	20241115	59200	-81.89	20240220	9470	13.20	20241115	1.16	N	452430	100	8 억	109282	N	N	N	N
37	20241125	131413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10720	-40	5	-0.37	270931180	25250	18.66	10650	10970	10620	13980	7540	10760	10729.95	1.35	-5146	11786	11272	10616	10102	9446	11530	10360	8	3220	100	6670	10	1	8096454	868	-6.03	7.72	12	0.31	-1779.00	1389.00	59200	20240220	-81.89	9470	20241115	13.20	59200	-81.89	20240220	9470	13.20	20241115	59200	-81.89	20240220	9470	13.20	20241115	1.16	N	452430	100	8 억	109282	N	N	N	N
38	20241125	121431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10710	-50	5	-0.46	233118800	21722	16.06	10650	10970	10620	13980	7540	10760	10731.92	1.35	-5017	11786	11272	10616	10102	9446	11530	10360	8	3220	100	6670	10	1	8096454	867	-6.02	7.71	12	0.27	-1779.00	1389.00	59200	20240220	-81.91	9470	20241115	13.09	59200	-81.91	20240220	9470	13.09	20241115	59200	-81.91	20240220	9470	13.09	20241115	1.16	N	452430	100	8 억	109282	N	N	N	N
39	20241125	111425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10690	-70	5	-0.65	188591570	17583	13.00	10650	10970	10620	13980	7540	10760	10725.79	1.35	-4107	11786	11272	10616	10102	9446	11530	10360	8	3220	100	6670	10	1	8096454	866	-6.01	7.70	12	0.22	-1779.00	1389.00	59200	20240220	-81.94	9470	20241115	12.88	59200	-81.94	20240220	9470	12.88	20241115	59200	-81.94	20240220	9470	12.88	20241115	1.16	N	452430	100	8 억	109282	N	N	N	N
40	20241125	101410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10690	-70	5	-0.65	112352190	10471	7.74	10650	10970	10620	13980	7540	10760	10729.84	1.35	-2841	11786	11272	10616	10102	9446	11530	10360	8	3220	100	6670	10	1	8096454	866	-6.01	7.70	12	0.13	-1779.00	1389.00	59200	20240220	-81.94	9470	20241115	12.88	59200	-81.94	20240220	9470	12.88	20241115	59200	-81.94	20240220	9470	12.88	20241115	1.16	N	452430	100	8 억	109282	N	N	N	N
41	20241125	091407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10760	0	3	0.00	37493430	3488	2.58	10650	10860	10650	13980	7540	10760	10749.26	1.35	317	11786	11272	10616	10102	9446	11530	10360	8	3220	100	6670	10	1	8096454	871	-6.05	7.75	12	0.04	-1779.00	1389.00	59200	20240220	-81.82	9470	20241115	13.62	59200	-81.82	20240220	9470	13.62	20241115	59200	-81.82	20240220	9470	13.62	20241115	1.16	N	452430	100	8 억	109282	N	N	N	N
42	20241122	161250	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10760	790	2	7.92	1433938910	134931	368.68	9960	11130	9960	12960	6980	9970	10626.68	0.89	36781	10223	10096	10013	9886	9803	10055	9845	8	2990	100	6180	10	1	8096454	871	-6.05	7.75	12	1.67	-1779.00	1389.00	59200	20240220	-81.82	9470	20241115	13.62	59200	-81.82	20240220	9470	13.62	20241115	59200	-81.82	20240220	9470	13.62	20241115	1.15	N	452430	100	8 억	72403	N	N	N	N
43	20241122	151306	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10690	720	2	7.22	1402252060	131971	360.60	9960	11130	9960	12960	6980	9970	10625.46	0.89	36305	10223	10096	10013	9886	9803	10055	9845	8	2990	100	6180	10	1	8096454	866	-6.01	7.70	12	1.63	-1779.00	1389.00	59200	20240220	-81.94	9470	20241115	12.88	59200	-81.94	20240220	9470	12.88	20241115	59200	-81.94	20240220	9470	12.88	20241115	1.15	N	452430	100	8 억	72403	N	N	N	N
44	20241122	141308	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10710	740	2	7.42	1252229190	117829	321.95	9960	11130	9960	12960	6980	9970	10627.51	0.89	30995	10223	10096	10013	9886	9803	10055	9845	8	2990	100	6180	10	1	8096454	867	-6.02	7.71	12	1.46	-1779.00	1389.00	59200	20240220	-81.91	9470	20241115	13.09	59200	-81.91	20240220	9470	13.09	20241115	59200	-81.91	20240220	9470	13.09	20241115	1.15	N	452430	100	8 억	72403	N	N	N	N
45	20241122	131303	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10740	770	2	7.72	1118473000	105362	287.89	9960	11130	9960	12960	6980	9970	10615.53	0.89	27234	10223	10096	10013	9886	9803	10055	9845	8	2990	100	6180	10	1	8096454	870	-6.04	7.73	12	1.30	-1779.00	1389.00	59200	20240220	-81.86	9470	20241115	13.41	59200	-81.86	20240220	9470	13.41	20241115	59200	-81.86	20240220	9470	13.41	20241115	1.15	N	452430	100	8 억	72403	N	N	N	N
46	20241122	121313	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10630	660	2	6.62	591959540	57044	155.87	9960	10630	9960	12960	6980	9970	10377.24	0.89	21108	10223	10096	10013	9886	9803	10055	9845	8	2990	100	6180	10	1	8096454	861	-5.98	7.65	12	0.70	-1779.00	1389.00	59200	20240220	-82.04	9470	20241115	12.25	59200	-82.04	20240220	9470	12.25	20241115	59200	-82.04	20240220	9470	12.25	20241115	1.15	N	452430	100	8 억	72403	N	N	N	N
47	20241122	111258	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10320	350	2	3.51	264204080	25864	70.67	9960	10320	9960	12960	6980	9970	10215.13	0.89	8198	10223	10096	10013	9886	9803	10055	9845	8	2990	100	6180	10	1	8096454	836	-5.80	7.43	12	0.32	-1779.00	1389.00	59200	20240220	-82.57	9470	20241115	8.98	59200	-82.57	20240220	9470	8.98	20241115	59200	-82.57	20240220	9470	8.98	20241115	1.15	N	452430	100	8 억	72403	N	N	N	N
48	20241122	101320	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10200	230	2	2.31	174721060	17135	46.82	9960	10300	9960	12960	6980	9970	10196.74	0.89	6272	10223	10096	10013	9886	9803	10055	9845	8	2990	100	6180	10	1	8096454	826	-5.73	7.34	12	0.21	-1779.00	1389.00	59200	20240220	-82.77	9470	20241115	7.71	59200	-82.77	20240220	9470	7.71	20241115	59200	-82.77	20240220	9470	7.71	20241115	1.15	N	452430	100	8 억	72403	N	N	N	N
49	20241122	091312	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10130	160	2	1.60	45085800	4465	12.20	9960	10210	9960	12960	6980	9970	10097.60	0.89	2591	10223	10096	10013	9886	9803	10055	9845	8	2990	100	6180	10	1	8096454	820	-5.69	7.29	12	0.06	-1779.00	1389.00	59200	20240220	-82.89	9470	20241115	6.97	59200	-82.89	20240220	9470	6.97	20241115	59200	-82.89	20240220	9470	6.97	20241115	1.15	N	452430	100	8 억	72403	N	N	N	N
50	20241121	161300	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9970	-160	5	-1.58	363466410	36309	113.83	9990	10140	9930	13160	7100	10130	10010.38	0.77	10386	10470	10300	10120	9950	9770	10385	10035	8	3030	100	6280	10	1	8096454	807	-5.60	7.18	12	0.45	-1779.00	1389.00	59200	20240220	-83.16	9470	20241115	5.28	59200	-83.16	20240220	9470	5.28	20241115	59200	-83.16	20240220	9470	5.28	20241115	1.20	N	452430	100	8 억	62011	N	N	N	N
51	20241121	151324	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10000	-130	5	-1.28	349538340	34914	109.46	9990	10140	9930	13160	7100	10130	10011.41	0.77	10883	10470	10300	10120	9950	9770	10385	10035	8	3030	100	6280	10	1	8096454	810	-5.62	7.20	12	0.43	-1779.00	1389.00	59200	20240220	-83.11	9470	20241115	5.60	59200	-83.11	20240220	9470	5.60	20241115	59200	-83.11	20240220	9470	5.60	20241115	1.20	N	452430	100	8 억	62011	N	N	N	N
52	20241121	141321	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10070	-60	5	-0.59	299512240	29915	93.78	9990	10140	9930	13160	7100	10130	10012.11	0.77	9747	10470	10300	10120	9950	9770	10385	10035	8	3030	100	6280	10	1	8096454	815	-5.66	7.25	12	0.37	-1779.00	1389.00	59200	20240220	-82.99	9470	20241115	6.34	59200	-82.99	20240220	9470	6.34	20241115	59200	-82.99	20240220	9470	6.34	20241115	1.20	N	452430	100	8 억	62011	N	N	N	N
53	20241121	131311	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10120	-10	5	-0.10	227468650	22724	71.24	9990	10140	9930	13160	7100	10130	10010.06	0.77	5223	10470	10300	10120	9950	9770	10385	10035	8	3030	100	6280	10	1	8096454	819	-5.69	7.29	12	0.28	-1779.00	1389.00	59200	20240220	-82.91	9470	20241115	6.86	59200	-82.91	20240220	9470	6.86	20241115	59200	-82.91	20240220	9470	6.86	20241115	1.20	N	452430	100	8 억	62011	N	N	N	N
54	20241121	121314	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10050	-80	5	-0.79	213213840	21308	66.80	9990	10140	9930	13160	7100	10130	10006.28	0.77	3988	10470	10300	10120	9950	9770	10385	10035	8	3030	100	6280	10	1	8096454	814	-5.65	7.24	12	0.26	-1779.00	1389.00	59200	20240220	-83.02	9470	20241115	6.12	59200	-83.02	20240220	9470	6.12	20241115	59200	-83.02	20240220	9470	6.12	20241115	1.20	N	452430	100	8 억	62011	N	N	N	N
55	20241121	111319	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10140	10	2	0.10	183048180	18321	57.44	9990	10140	9930	13160	7100	10130	9991.17	0.77	3250	10470	10300	10120	9950	9770	10385	10035	8	3030	100	6280	10	1	8096454	821	-5.70	7.30	12	0.23	-1779.00	1389.00	59200	20240220	-82.87	9470	20241115	7.07	59200	-82.87	20240220	9470	7.07	20241115	59200	-82.87	20240220	9470	7.07	20241115	1.20	N	452430	100	8 억	62011	N	N	N	N
56	20241121	101317	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10070	-60	5	-0.59	74545700	7479	23.45	9990	10090	9930	13160	7100	10130	9967.34	0.77	-301	10470	10300	10120	9950	9770	10385	10035	8	3030	100	6280	10	1	8096454	815	-5.66	7.25	12	0.09	-1779.00	1389.00	59200	20240220	-82.99	9470	20241115	6.34	59200	-82.99	20240220	9470	6.34	20241115	59200	-82.99	20240220	9470	6.34	20241115	1.20	N	452430	100	8 억	62011	N	N	N	N
57	20241121	091318	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10000	-130	5	-1.28	14484190	1451	4.55	9990	10090	9930	13160	7100	10130	9982.21	0.77	23	10470	10300	10120	9950	9770	10385	10035	8	3030	100	6280	10	1	8096454	810	-5.62	7.20	12	0.02	-1779.00	1389.00	59200	20240220	-83.11	9470	20241115	5.60	59200	-83.11	20240220	9470	5.60	20241115	59200	-83.11	20240220	9470	5.60	20241115	1.20	N	452430	100	8 억	62011	N	N	N	N
58	20241120	161304	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10130	-80	5	-0.78	320403390	31841	63.76	10100	10290	9940	13270	7150	10210	10062.60	0.78	-1437	10583	10396	10133	9946	9683	10490	10040	8	3060	100	6330	10	1	8096454	820	-5.69	7.29	12	0.39	-1779.00	1389.00	59200	20240220	-82.89	9470	20241115	6.97	59200	-82.89	20240220	9470	6.97	20241115	59200	-82.89	20240220	9470	6.97	20241115	1.17	N	452430	100	8 억	63459	N	N	N	N
59	20241120	151325	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10100	-110	5	-1.08	316532350	31458	63.00	10100	10290	9940	13270	7150	10210	10062.06	0.78	-1582	10583	10396	10133	9946	9683	10490	10040	8	3060	100	6330	10	1	8096454	818	-5.68	7.27	12	0.39	-1779.00	1389.00	59200	20240220	-82.94	9470	20241115	6.65	59200	-82.94	20240220	9470	6.65	20241115	59200	-82.94	20240220	9470	6.65	20241115	1.17	N	452430	100	8 억	63459	N	N	N	N
60	20241120	141326	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10000	-210	5	-2.06	243425850	24218	48.50	10100	10290	9940	13270	7150	10210	10051.44	0.78	-1977	10583	10396	10133	9946	9683	10490	10040	8	3060	100	6330	10	1	8096454	810	-5.62	7.20	12	0.30	-1779.00	1389.00	59200	20240220	-83.11	9470	20241115	5.60	59200	-83.11	20240220	9470	5.60	20241115	59200	-83.11	20240220	9470	5.60	20241115	1.17	N	452430	100	8 억	63459	N	N	N	N
61	20241120	131326	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10140	-70	5	-0.69	200492790	19931	39.91	10100	10290	9940	13270	7150	10210	10059.34	0.78	-3395	10583	10396	10133	9946	9683	10490	10040	8	3060	100	6330	10	1	8096454	821	-5.70	7.30	12	0.25	-1779.00	1389.00	59200	20240220	-82.87	9470	20241115	7.07	59200	-82.87	20240220	9470	7.07	20241115	59200	-82.87	20240220	9470	7.07	20241115	1.17	N	452430	100	8 억	63459	N	N	N	N
62	20241120	121325	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10160	-50	5	-0.49	173547870	17259	34.56	10100	10290	9940	13270	7150	10210	10055.50	0.78	-3692	10583	10396	10133	9946	9683	10490	10040	8	3060	100	6330	10	1	8096454	823	-5.71	7.31	12	0.21	-1779.00	1389.00	59200	20240220	-82.84	9470	20241115	7.29	59200	-82.84	20240220	9470	7.29	20241115	59200	-82.84	20240220	9470	7.29	20241115	1.17	N	452430	100	8 억	63459	N	N	N	N
63	20241120	111328	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10060	-150	5	-1.47	159002420	15815	31.67	10100	10290	9940	13270	7150	10210	10053.90	0.78	-4403	10583	10396	10133	9946	9683	10490	10040	8	3060	100	6330	10	1	8096454	815	-5.65	7.24	12	0.20	-1779.00	1389.00	59200	20240220	-83.01	9470	20241115	6.23	59200	-83.01	20240220	9470	6.23	20241115	59200	-83.01	20240220	9470	6.23	20241115	1.17	N	452430	100	8 억	63459	N	N	N	N
64	20241120	101327	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10010	-200	5	-1.96	139790590	13905	27.85	10100	10290	9940	13270	7150	10210	10053.26	0.78	-5034	10583	10396	10133	9946	9683	10490	10040	8	3060	100	6330	10	1	8096454	810	-5.63	7.21	12	0.17	-1779.00	1389.00	59200	20240220	-83.09	9470	20241115	5.70	59200	-83.09	20240220	9470	5.70	20241115	59200	-83.09	20240220	9470	5.70	20241115	1.17	N	452430	100	8 억	63459	N	N	N	N
65	20241120	091325	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10170	-40	5	-0.39	27889840	2740	5.49	10100	10290	10100	13270	7150	10210	10178.77	0.78	896	10583	10396	10133	9946	9683	10490	10040	8	3060	100	6330	10	1	8096454	823	-5.72	7.32	12	0.03	-1779.00	1389.00	59200	20240220	-82.82	9470	20241115	7.39	59200	-82.82	20240220	9470	7.39	20241115	59200	-82.82	20240220	9470	7.39	20241115	1.17	N	452430	100	8 억	63459	N	N	N	N
66	20241119	161210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10210	260	2	2.61	502350010	49534	119.02	9870	10320	9870	12930	6970	9950	10141.52	0.60	14613	10276	10112	9956	9792	9636	10110	9790	8	2980	100	6160	10	1	8096454	827	-5.74	7.35	12	0.61	-1779.00	1389.00	59200	20240220	-82.75	9470	20241115	7.81	59200	-82.75	20240220	9470	7.81	20241115	59200	-82.75	20240220	9470	7.81	20241115	1.19	N	452430	100	8 억	48752	N	N	N	N
67	20241119	151234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10120	170	2	1.71	494366290	48750	117.14	9870	10320	9870	12930	6970	9950	10140.85	0.60	14558	10276	10112	9956	9792	9636	10110	9790	8	2980	100	6160	10	1	8096454	819	-5.69	7.29	12	0.60	-1779.00	1389.00	59200	20240220	-82.91	9470	20241115	6.86	59200	-82.91	20240220	9470	6.86	20241115	59200	-82.91	20240220	9470	6.86	20241115	1.19	N	452430	100	8 억	48752	N	N	N	N
68	20241119	141230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10070	120	2	1.21	427470750	42110	101.18	9870	10320	9870	12930	6970	9950	10151.29	0.60	11801	10276	10112	9956	9792	9636	10110	9790	8	2980	100	6160	10	1	8096454	815	-5.66	7.25	12	0.52	-1779.00	1389.00	59200	20240220	-82.99	9470	20241115	6.34	59200	-82.99	20240220	9470	6.34	20241115	59200	-82.99	20240220	9470	6.34	20241115	1.19	N	452430	100	8 억	48752	N	N	N	N
69	20241119	131234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10160	210	2	2.11	373820540	36807	88.44	9870	10320	9870	12930	6970	9950	10156.23	0.60	13528	10276	10112	9956	9792	9636	10110	9790	8	2980	100	6160	10	1	8096454	823	-5.71	7.31	12	0.45	-1779.00	1389.00	59200	20240220	-82.84	9470	20241115	7.29	59200	-82.84	20240220	9470	7.29	20241115	59200	-82.84	20240220	9470	7.29	20241115	1.19	N	452430	100	8 억	48752	N	N	N	N
70	20241119	121220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10140	190	2	1.91	334735690	32965	79.21	9870	10320	9870	12930	6970	9950	10154.28	0.60	11721	10276	10112	9956	9792	9636	10110	9790	8	2980	100	6160	10	1	8096454	821	-5.70	7.30	12	0.41	-1779.00	1389.00	59200	20240220	-82.87	9470	20241115	7.07	59200	-82.87	20240220	9470	7.07	20241115	59200	-82.87	20240220	9470	7.07	20241115	1.19	N	452430	100	8 억	48752	N	N	N	N
71	20241119	111233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10160	210	2	2.11	276877050	27261	65.50	9870	10320	9870	12930	6970	9950	10156.53	0.60	8292	10276	10112	9956	9792	9636	10110	9790	8	2980	100	6160	10	1	8096454	823	-5.71	7.31	12	0.34	-1779.00	1389.00	59200	20240220	-82.84	9470	20241115	7.29	59200	-82.84	20240220	9470	7.29	20241115	59200	-82.84	20240220	9470	7.29	20241115	1.19	N	452430	100	8 억	48752	N	N	N	N
72	20241119	101258	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10160	210	2	2.11	180810030	17877	42.96	9870	10250	9870	12930	6970	9950	10114.11	0.60	6267	10276	10112	9956	9792	9636	10110	9790	8	2980	100	6160	10	1	8096454	823	-5.71	7.31	12	0.22	-1779.00	1389.00	59200	20240220	-82.84	9470	20241115	7.29	59200	-82.84	20240220	9470	7.29	20241115	59200	-82.84	20240220	9470	7.29	20241115	1.19	N	452430	100	8 억	48752	N	N	N	N
73	20241119	091259	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10120	170	2	1.71	42339820	4211	10.12	9870	10200	9870	12930	6970	9950	10054.58	0.60	511	10276	10112	9956	9792	9636	10110	9790	8	2980	100	6160	10	1	8096454	819	-5.69	7.29	12	0.05	-1779.00	1389.00	59200	20240220	-82.91	9470	20241115	6.86	59200	-82.91	20240220	9470	6.86	20241115	59200	-82.91	20240220	9470	6.86	20241115	1.19	N	452430	100	8 억	48752	N	N	N	N
74	20241118	161217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9950	20	2	0.20	411480370	41295	73.71	9950	10120	9800	12900	6960	9930	9964.41	0.65	-3693	10236	10082	9776	9622	9316	10160	9700	8	2970	100	6150	10	1	8096454	806	-5.59	7.16	12	0.51	-1779.00	1389.00	59200	20240220	-83.19	9470	20241115	5.07	59200	-83.19	20240220	9470	5.07	20241115	59200	-83.19	20240220	9470	5.07	20241115	1.19	N	452430	100	8 억	52415	N	N	N	N
75	20241118	151233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9890	-40	5	-0.40	396700910	39806	71.05	9950	10120	9800	12900	6960	9930	9965.86	0.65	-3782	10236	10082	9776	9622	9316	10160	9700	8	2970	100	6150	10	1	8096454	801	-5.56	7.12	12	0.49	-1779.00	1389.00	59200	20240220	-83.29	9470	20241115	4.44	59200	-83.29	20240220	9470	4.44	20241115	59200	-83.29	20240220	9470	4.44	20241115	1.19	N	452430	100	8 억	52415	N	N	N	N
76	20241118	141238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9900	-30	5	-0.30	378963050	38008	67.84	9950	10120	9800	12900	6960	9930	9970.61	0.65	-3780	10236	10082	9776	9622	9316	10160	9700	8	2970	100	6150	10	1	8096454	802	-5.56	7.13	12	0.47	-1779.00	1389.00	59200	20240220	-83.28	9470	20241115	4.54	59200	-83.28	20240220	9470	4.54	20241115	59200	-83.28	20240220	9470	4.54	20241115	1.19	N	452430	100	8 억	52415	N	N	N	N
77	20241118	131223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9890	-40	5	-0.40	313974470	31453	56.14	9950	10120	9800	12900	6960	9930	9982.34	0.65	-1790	10236	10082	9776	9622	9316	10160	9700	8	2970	100	6150	10	1	8096454	801	-5.56	7.12	12	0.39	-1779.00	1389.00	59200	20240220	-83.29	9470	20241115	4.44	59200	-83.29	20240220	9470	4.44	20241115	59200	-83.29	20240220	9470	4.44	20241115	1.19	N	452430	100	8 억	52415	N	N	N	N
78	20241118	121232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9950	20	2	0.20	240399070	23992	42.83	9950	10120	9830	12900	6960	9930	10019.97	0.65	-1566	10236	10082	9776	9622	9316	10160	9700	8	2970	100	6150	10	1	8096454	806	-5.59	7.16	12	0.30	-1779.00	1389.00	59200	20240220	-83.19	9470	20241115	5.07	59200	-83.19	20240220	9470	5.07	20241115	59200	-83.19	20240220	9470	5.07	20241115	1.19	N	452430	100	8 억	52415	N	N	N	N
79	20241118	111231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10000	70	2	0.70	197143210	19661	35.09	9950	10120	9830	12900	6960	9930	10027.12	0.65	-607	10236	10082	9776	9622	9316	10160	9700	8	2970	100	6150	10	1	8096454	810	-5.62	7.20	12	0.24	-1779.00	1389.00	59200	20240220	-83.11	9470	20241115	5.60	59200	-83.11	20240220	9470	5.60	20241115	59200	-83.11	20240220	9470	5.60	20241115	1.19	N	452430	100	8 억	52415	N	N	N	N
80	20241118	101219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10080	150	2	1.51	119270290	11892	21.23	9950	10120	9830	12900	6960	9930	10029.46	0.65	707	10236	10082	9776	9622	9316	10160	9700	8	2970	100	6150	10	1	8096454	816	-5.67	7.26	12	0.15	-1779.00	1389.00	59200	20240220	-82.97	9470	20241115	6.44	59200	-82.97	20240220	9470	6.44	20241115	59200	-82.97	20240220	9470	6.44	20241115	1.19	N	452430	100	8 억	52415	N	N	N	N
81	20241118	091217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9910	-20	5	-0.20	15291140	1547	2.76	9950	10000	9830	12900	6960	9930	9884.38	0.65	-622	10236	10082	9776	9622	9316	10160	9700	8	2970	100	6150	10	1	8096454	802	-5.57	7.13	12	0.02	-1779.00	1389.00	59200	20240220	-83.26	9470	20241115	4.65	59200	-83.26	20240220	9470	4.65	20241115	59200	-83.26	20240220	9470	4.65	20241115	1.19	N	452430	100	8 억	52415	N	N	N	N
82	20241115	161309	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9930	270	2	2.80	542855730	55991	105.37	9500	9930	9470	12550	6770	9660	9695.28	0.57	5990	10226	9942	9796	9512	9366	9870	9440	8	2890	100	5980	10	1	8096454	804	-5.58	7.15	12	0.69	-1779.00	1389.00	59200	20240220	-83.23	9470	20241115	4.86	59200	-83.23	20240220	9470	4.86	20241115	59200	-83.23	20240220	9470	4.86	20241115	1.22	N	452430	100	8 억	46453	N	N	N	N
83	20241115	151341	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9820	160	2	1.66	499014420	51545	97.00	9500	9930	9470	12550	6770	9660	9681.14	0.57	7083	10226	9942	9796	9512	9366	9870	9440	8	2890	100	5980	10	1	8096454	795	-5.52	7.07	12	0.64	-1779.00	1389.00	59200	20240220	-83.41	9470	20241115	3.70	59200	-83.41	20240220	9470	3.70	20241115	59200	-83.41	20240220	9470	3.70	20241115	1.22	N	452430	100	8 억	46453	N	N	N	N
84	20241115	141325	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9890	230	2	2.38	466236610	48200	90.70	9500	9930	9470	12550	6770	9660	9672.96	0.57	6550	10226	9942	9796	9512	9366	9870	9440	8	2890	100	5980	10	1	8096454	801	-5.56	7.12	12	0.60	-1779.00	1389.00	59200	20240220	-83.29	9470	20241115	4.44	59200	-83.29	20240220	9470	4.44	20241115	59200	-83.29	20240220	9470	4.44	20241115	1.22	N	452430	100	8 억	46453	N	N	N	N
85	20241115	131325	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9870	210	2	2.17	446738210	46211	86.96	9500	9930	9470	12550	6770	9660	9667.36	0.57	6151	10226	9942	9796	9512	9366	9870	9440	8	2890	100	5980	10	1	8096454	799	-5.55	7.11	12	0.57	-1779.00	1389.00	59200	20240220	-83.33	9470	20241115	4.22	59200	-83.33	20240220	9470	4.22	20241115	59200	-83.33	20240220	9470	4.22	20241115	1.22	N	452430	100	8 억	46453	N	N	N	N
86	20241115	121327	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9670	10	2	0.10	376859660	39073	73.53	9500	9820	9470	12550	6770	9660	9645.01	0.57	3513	10226	9942	9796	9512	9366	9870	9440	8	2890	100	5980	10	1	8096454	783	-5.44	6.96	12	0.48	-1779.00	1389.00	59200	20240220	-83.67	9470	20241115	2.11	59200	-83.67	20240220	9470	2.11	20241115	59200	-83.67	20240220	9470	2.11	20241115	1.22	N	452430	100	8 억	46453	N	N	N	N
87	20241115	111255	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9730	70	2	0.72	256271500	26497	49.86	9500	9820	9490	12550	6770	9660	9671.72	0.57	3478	10226	9942	9796	9512	9366	9870	9440	8	2890	100	5980	10	1	8096454	788	-5.47	7.01	12	0.33	-1779.00	1389.00	59200	20240220	-83.56	9490	20241115	2.53	59200	-83.56	20240220	9490	2.53	20241115	59200	-83.56	20240220	9490	2.53	20241115	1.22	N	452430	100	8 억	46453	N	N	N	N
88	20241115	101254	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9710	50	2	0.52	145604180	15118	28.45	9500	9790	9490	12550	6770	9660	9631.18	0.57	-1484	10226	9942	9796	9512	9366	9870	9440	8	2890	100	5980	10	1	8096454	786	-5.46	6.99	12	0.19	-1779.00	1389.00	59200	20240220	-83.60	9490	20241115	2.32	59200	-83.60	20240220	9490	2.32	20241115	59200	-83.60	20240220	9490	2.32	20241115	1.22	N	452430	100	8 억	46453	N	N	N	N
89	20241115	091210	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9500	-160	5	-1.66	38367190	4022	7.57	9500	9790	9490	12550	6770	9660	9539.33	0.57	-462	10226	9942	9796	9512	9366	9870	9440	8	2890	100	5980	10	1	8096454	769	-5.34	6.84	12	0.05	-1779.00	1389.00	59200	20240220	-83.95	9490	20241115	0.11	59200	-83.95	20240220	9490	0.11	20241115	59200	-83.95	20240220	9490	0.11	20241115	1.22	N	452430	100	8 억	46453	N	N	N	N
90	20241114	161246	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9670	-230	5	-2.32	486303960	49526	66.98	9820	10080	9660	12870	6930	9900	9819.08	0.73	-11134	10306	10102	9946	9742	9586	10205	9845	8	2970	100	6130	10	1	8096454	783	-5.44	6.96	12	0.61	-1779.00	1389.00	59200	20240220	-83.67	9660	20241114	0.10	59200	-83.67	20240220	9660	0.10	20241114	59200	-83.67	20240220	9660	0.10	20241114	1.34	N	452430	100	8 억	58826	N	N	N	N
91	20241114	151254	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9700	-200	5	-2.02	413208730	42003	56.80	9820	10080	9680	12870	6930	9900	9837.52	0.73	-7750	10306	10102	9946	9742	9586	10205	9845	8	2970	100	6130	10	1	8096454	785	-5.45	6.98	12	0.52	-1779.00	1389.00	59200	20240220	-83.61	9680	20241114	0.21	59200	-83.61	20240220	9680	0.21	20241114	59200	-83.61	20240220	9680	0.21	20241114	1.34	N	452430	100	8 억	58826	N	N	N	N
92	20241114	141245	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9730	-170	5	-1.72	348585210	35348	47.80	9820	10080	9730	12870	6930	9900	9861.47	0.73	-5818	10306	10102	9946	9742	9586	10205	9845	8	2970	100	6130	10	1	8096454	788	-5.47	7.01	12	0.44	-1779.00	1389.00	59200	20240220	-83.56	9730	20241114	0.00	59200	-83.56	20240220	9730	0.00	20241114	59200	-83.56	20240220	9730	0.00	20241114	1.34	N	452430	100	8 억	58826	N	N	N	N
93	20241114	131246	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9850	-50	5	-0.51	272314920	27536	37.24	9820	10080	9780	12870	6930	9900	9889.39	0.73	-5697	10306	10102	9946	9742	9586	10205	9845	8	2970	100	6130	10	1	8096454	798	-5.54	7.09	12	0.34	-1779.00	1389.00	59200	20240220	-83.36	9780	20241114	0.72	59200	-83.36	20240220	9780	0.72	20241114	59200	-83.36	20240220	9780	0.72	20241114	1.34	N	452430	100	8 억	58826	N	N	N	N
94	20241114	121242	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9810	-90	5	-0.91	233679920	23605	31.92	9820	10080	9780	12870	6930	9900	9899.59	0.73	-5479	10306	10102	9946	9742	9586	10205	9845	8	2970	100	6130	10	1	8096454	794	-5.51	7.06	12	0.29	-1779.00	1389.00	59200	20240220	-83.43	9780	20241114	0.31	59200	-83.43	20240220	9780	0.31	20241114	59200	-83.43	20240220	9780	0.31	20241114	1.34	N	452430	100	8 억	58826	N	N	N	N
95	20241114	111244	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9990	90	2	0.91	121959690	12276	16.60	9820	10080	9820	12870	6930	9900	9934.95	0.73	-353	10306	10102	9946	9742	9586	10205	9845	8	2970	100	6130	10	1	8096454	809	-5.62	7.19	12	0.15	-1779.00	1389.00	59200	20240220	-83.12	9790	20241113	2.04	59200	-83.12	20240220	9790	2.04	20241113	59200	-83.12	20240220	9790	2.04	20241113	1.34	N	452430	100	8 억	58826	N	N	N	N
96	20241114	101302	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9990	90	2	0.91	20920650	2116	2.86	9820	10000	9820	12870	6930	9900	9886.56	0.73	2	10306	10102	9946	9742	9586	10205	9845	8	2970	100	6130	10	1	8096454	809	-5.62	7.19	12	0.03	-1779.00	1389.00	59200	20240220	-83.12	9790	20241113	2.04	59200	-83.12	20240220	9790	2.04	20241113	59200	-83.12	20240220	9790	2.04	20241113	1.34	N	452430	100	8 억	58826	N	N	N	N
97	20241114	091236	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9900	0	3	0.00	0	0	0.00	0	0	0	12870	6930	9900	0.00	0.73	0	10306	10102	9946	9742	9586	10205	9845	8	2970	100	6130	10	1	8096454	802	-5.56	7.13	12	0.00	-1779.00	1389.00	59200	20240220	-83.28	9790	20241113	1.12	59200	-83.28	20240220	9790	1.12	20241113	59200	-83.28	20240220	9790	1.12	20241113	1.34	N	452430	100	8 억	58826	N	N	N	N
98	20241113	160851	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9900	-170	5	-1.69	722089370	72916	87.38	9840	10150	9790	13090	7050	10070	9903.04	0.63	7365	10603	10336	10143	9876	9683	10240	9780	8	3020	100	6240	10	1	8096454	802	-5.56	7.13	12	0.90	-1779.00	1389.00	59200	20240220	-83.28	9790	20241113	1.12	59200	-83.28	20240220	9790	1.12	20241113	59200	-83.28	20240220	9790	1.12	20241113	1.30	N	452430	100	8 억	51033	N	N	N	N
99	20241113	150929	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9850	-220	5	-2.18	714075130	72105	86.41	9840	10150	9790	13090	7050	10070	9903.27	0.63	7615	10603	10336	10143	9876	9683	10240	9780	8	3020	100	6240	10	1	8096454	798	-5.54	7.09	12	0.89	-1779.00	1389.00	59200	20240220	-83.36	9790	20241113	0.61	59200	-83.36	20240220	9790	0.61	20241113	59200	-83.36	20240220	9790	0.61	20241113	1.30	N	452430	100	8 억	51033	N	N	N	N
100	20241113	140926	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9820	-250	5	-2.48	647205300	65293	78.25	9840	10150	9790	13090	7050	10070	9912.32	0.63	6383	10603	10336	10143	9876	9683	10240	9780	8	3020	100	6240	10	1	8096454	795	-5.52	7.07	12	0.81	-1779.00	1389.00	59200	20240220	-83.41	9790	20241113	0.31	59200	-83.41	20240220	9790	0.31	20241113	59200	-83.41	20240220	9790	0.31	20241113	1.30	N	452430	100	8 억	51033	N	N	N	N
101	20241113	130929	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9870	-200	5	-1.99	581680320	58627	70.26	9840	10150	9800	13090	7050	10070	9921.71	0.63	4788	10603	10336	10143	9876	9683	10240	9780	8	3020	100	6240	10	1	8096454	799	-5.55	7.11	12	0.72	-1779.00	1389.00	59200	20240220	-83.33	9800	20241113	0.71	59200	-83.33	20240220	9800	0.71	20241113	59200	-83.33	20240220	9800	0.71	20241113	1.30	N	452430	100	8 억	51033	N	N	N	N
102	20241113	120918	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9870	-200	5	-1.99	481612370	48462	58.08	9840	10150	9840	13090	7050	10070	9937.94	0.63	397	10603	10336	10143	9876	9683	10240	9780	8	3020	100	6240	10	1	8096454	799	-5.55	7.11	12	0.60	-1779.00	1389.00	59200	20240220	-83.33	9840	20241113	0.30	59200	-83.33	20240220	9840	0.30	20241113	59200	-83.33	20240220	9840	0.30	20241113	1.30	N	452430	100	8 억	51033	N	N	N	N
103	20241113	110914	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9890	-180	5	-1.79	301907220	30231	36.23	9840	10150	9840	13090	7050	10070	9986.68	0.63	362	10603	10336	10143	9876	9683	10240	9780	8	3020	100	6240	10	1	8096454	801	-5.56	7.12	12	0.37	-1779.00	1389.00	59200	20240220	-83.29	9840	20241113	0.51	59200	-83.29	20240220	9840	0.51	20241113	59200	-83.29	20240220	9840	0.51	20241113	1.30	N	452430	100	8 억	51033	N	N	N	N
104	20241113	100915	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9920	-150	5	-1.49	236209530	23591	28.27	9840	10150	9840	13090	7050	10070	10012.70	0.63	499	10603	10336	10143	9876	9683	10240	9780	8	3020	100	6240	10	1	8096454	803	-5.58	7.14	12	0.29	-1779.00	1389.00	59200	20240220	-83.24	9840	20241113	0.81	59200	-83.24	20240220	9840	0.81	20241113	59200	-83.24	20240220	9840	0.81	20241113	1.30	N	452430	100	8 억	51033	N	N	N	N
105	20241113	090904	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10030	-40	5	-0.40	60282760	5999	7.19	9840	10150	9840	13090	7050	10070	10048.80	0.63	1587	10603	10336	10143	9876	9683	10240	9780	8	3020	100	6240	10	1	8096454	812	-5.64	7.22	12	0.07	-1779.00	1389.00	59200	20240220	-83.06	9840	20241113	1.93	59200	-83.06	20240220	9840	1.93	20241113	59200	-83.06	20240220	9840	1.93	20241113	1.30	N	452430	100	8 억	51033	N	N	N	N
106	20241112	161200	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10070	-410	5	-3.91	834239930	83175	160.64	10410	10410	9950	13620	7340	10480	10029.91	0.45	19534	11460	10970	10720	10230	9980	10845	10105	8	3140	100	6490	10	1	8096454	815	-5.66	7.25	12	1.03	-1779.00	1389.00	59200	20240220	-82.99	9950	20241112	1.21	59200	-82.99	20240220	9950	1.21	20241112	59200	-82.99	20240220	9950	1.21	20241112	1.38	N	452430	100	8 억	36672	N	N	N	N
107	20241112	151214	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10110	-370	5	-3.53	807432690	80516	155.51	10410	10410	9950	13620	7340	10480	10028.22	0.45	19283	11460	10970	10720	10230	9980	10845	10105	8	3140	100	6490	10	1	8096454	819	-5.68	7.28	12	0.99	-1779.00	1389.00	59200	20240220	-82.92	9950	20241112	1.61	59200	-82.92	20240220	9950	1.61	20241112	59200	-82.92	20240220	9950	1.61	20241112	1.38	N	452430	100	8 억	36672	N	N	N	N
108	20241112	141217	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10020	-460	5	-4.39	686316620	68438	132.18	10410	10410	9950	13620	7340	10480	10028.28	0.45	14227	11460	10970	10720	10230	9980	10845	10105	8	3140	100	6490	10	1	8096454	811	-5.63	7.21	12	0.85	-1779.00	1389.00	59200	20240220	-83.07	9950	20241112	0.70	59200	-83.07	20240220	9950	0.70	20241112	59200	-83.07	20240220	9950	0.70	20241112	1.38	N	452430	100	8 억	36672	N	N	N	N
109	20241112	131223	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9990	-490	5	-4.68	633409130	63141	121.95	10410	10410	9950	13620	7340	10480	10031.65	0.45	14698	11460	10970	10720	10230	9980	10845	10105	8	3140	100	6490	10	1	8096454	809	-5.62	7.19	12	0.78	-1779.00	1389.00	59200	20240220	-83.12	9950	20241112	0.40	59200	-83.12	20240220	9950	0.40	20241112	59200	-83.12	20240220	9950	0.40	20241112	1.38	N	452430	100	8 억	36672	N	N	N	N
110	20241112	121212	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10000	-480	5	-4.58	582433430	58047	112.11	10410	10410	9950	13620	7340	10480	10033.81	0.45	13376	11460	10970	10720	10230	9980	10845	10105	8	3140	100	6490	10	1	8096454	810	-5.62	7.20	12	0.72	-1779.00	1389.00	59200	20240220	-83.11	9950	20241112	0.50	59200	-83.11	20240220	9950	0.50	20241112	59200	-83.11	20240220	9950	0.50	20241112	1.38	N	452430	100	8 억	36672	N	N	N	N
111	20241112	111206	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10060	-420	5	-4.01	515252640	51314	99.11	10410	10410	9950	13620	7340	10480	10041.15	0.45	12985	11460	10970	10720	10230	9980	10845	10105	8	3140	100	6490	10	1	8096454	815	-5.65	7.24	12	0.63	-1779.00	1389.00	59200	20240220	-83.01	9950	20241112	1.11	59200	-83.01	20240220	9950	1.11	20241112	59200	-83.01	20240220	9950	1.11	20241112	1.38	N	452430	100	8 억	36672	N	N	N	N
112	20241112	101206	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10010	-470	5	-4.48	421973660	42039	81.19	10410	10410	9950	13620	7340	10480	10037.65	0.45	10663	11460	10970	10720	10230	9980	10845	10105	8	3140	100	6490	10	1	8096454	810	-5.63	7.21	12	0.52	-1779.00	1389.00	59200	20240220	-83.09	9950	20241112	0.60	59200	-83.09	20240220	9950	0.60	20241112	59200	-83.09	20240220	9950	0.60	20241112	1.38	N	452430	100	8 억	36672	N	N	N	N
113	20241112	091206	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10150	-330	5	-3.15	56868470	5552	10.72	10410	10410	10120	13620	7340	10480	10242.79	0.45	-1299	11460	10970	10720	10230	9980	10845	10105	8	3140	100	6490	10	1	8096454	822	-5.71	7.31	12	0.07	-1779.00	1389.00	59200	20240220	-82.85	10120	20241112	0.30	59200	-82.85	20240220	10120	0.30	20241112	59200	-82.85	20240220	10120	0.30	20241112	1.38	N	452430	100	8 억	36672	N	N	N	N
114	20241111	161154	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10480	-700	5	-6.26	545059140	51092	120.90	11200	11210	10470	14530	7830	11180	10667.80	0.69	-19631	11766	11472	11186	10892	10606	11620	11040	8	3350	100	6930	10	1	8096454	849	-5.89	7.54	12	0.63	-1779.00	1389.00	59200	20240220	-82.30	10470	20241111	0.10	59200	-82.30	20240220	10470	0.10	20241111	59200	-82.30	20240220	10470	0.10	20241111	1.29	N	452430	100	8 억	55966	N	N	N	N
115	20241111	151230	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10480	-700	5	-6.26	535014200	50134	118.64	11200	11210	10470	14530	7830	11180	10671.29	0.69	-19490	11766	11472	11186	10892	10606	11620	11040	8	3350	100	6930	10	1	8096454	849	-5.89	7.54	12	0.62	-1779.00	1389.00	59200	20240220	-82.30	10470	20241111	0.10	59200	-82.30	20240220	10470	0.10	20241111	59200	-82.30	20240220	10470	0.10	20241111	1.29	N	452430	100	8 억	55966	N	N	N	N
116	20241111	141214	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10520	-660	5	-5.90	496703730	46481	109.99	11200	11210	10470	14530	7830	11180	10685.75	0.69	-17563	11766	11472	11186	10892	10606	11620	11040	8	3350	100	6930	10	1	8096454	852	-5.91	7.57	12	0.57	-1779.00	1389.00	59200	20240220	-82.23	10470	20241111	0.48	59200	-82.23	20240220	10470	0.48	20241111	59200	-82.23	20240220	10470	0.48	20241111	1.29	N	452430	100	8 억	55966	N	N	N	N
117	20241111	131213	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10510	-670	5	-5.99	461959000	43177	102.17	11200	11210	10500	14530	7830	11180	10698.76	0.69	-16688	11766	11472	11186	10892	10606	11620	11040	8	3350	100	6930	10	1	8096454	851	-5.91	7.57	12	0.53	-1779.00	1389.00	59200	20240220	-82.25	10500	20241111	0.10	59200	-82.25	20240220	10500	0.10	20241111	59200	-82.25	20240220	10500	0.10	20241111	1.29	N	452430	100	8 억	55966	N	N	N	N
118	20241111	121208	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10610	-570	5	-5.10	427558320	39907	94.44	11200	11210	10510	14530	7830	11180	10713.41	0.69	-16579	11766	11472	11186	10892	10606	11620	11040	8	3350	100	6930	10	1	8096454	859	-5.96	7.64	12	0.49	-1779.00	1389.00	59200	20240220	-82.08	10510	20241111	0.95	59200	-82.08	20240220	10510	0.95	20241111	59200	-82.08	20240220	10510	0.95	20241111	1.29	N	452430	100	8 억	55966	N	N	N	N
119	20241111	111204	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10530	-650	5	-5.81	371562000	34618	81.92	11200	11210	10510	14530	7830	11180	10732.70	0.69	-14450	11766	11472	11186	10892	10606	11620	11040	8	3350	100	6930	10	1	8096454	853	-5.92	7.58	12	0.43	-1779.00	1389.00	59200	20240220	-82.21	10510	20241111	0.19	59200	-82.21	20240220	10510	0.19	20241111	59200	-82.21	20240220	10510	0.19	20241111	1.29	N	452430	100	8 억	55966	N	N	N	N
120	20241111	101157	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10590	-590	5	-5.28	284531070	26356	62.37	11200	11210	10510	14530	7830	11180	10795.12	0.69	-10249	11766	11472	11186	10892	10606	11620	11040	8	3350	100	6930	10	1	8096454	857	-5.95	7.62	12	0.33	-1779.00	1389.00	59200	20240220	-82.11	10510	20241111	0.76	59200	-82.11	20240220	10510	0.76	20241111	59200	-82.11	20240220	10510	0.76	20241111	1.29	N	452430	100	8 억	55966	N	N	N	N
121	20241111	091154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10860	-320	5	-2.86	100279340	9153	21.66	11200	11210	10850	14530	7830	11180	10954.94	0.69	-3753	11766	11472	11186	10892	10606	11620	11040	8	3350	100	6930	10	1	8096454	879	-6.10	7.82	12	0.11	-1779.00	1389.00	59200	20240220	-81.66	10810	20241107	0.46	59200	-81.66	20240220	10810	0.46	20241107	59200	-81.66	20240220	10810	0.46	20241107	1.29	N	452430	100	8 억	55966	N	N	N	N
122	20241108	161144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11180	260	2	2.38	474229820	41956	96.39	10900	11480	10900	14190	7650	10920	11303.14	0.49	16558	11500	11210	11010	10720	10520	11110	10620	8	3270	100	6770	10	1	8096454	905	-6.28	8.05	12	0.52	-1779.00	1389.00	59200	20240220	-81.11	10810	20241107	3.42	59200	-81.11	20240220	10810	3.42	20241107	59200	-81.11	20240220	10810	3.42	20241107	1.21	N	452430	100	8 억	39684	N	N	N	N
123	20241108	151158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11240	320	2	2.93	457408830	40458	92.94	10900	11480	10900	14190	7650	10920	11305.77	0.49	16899	11500	11210	11010	10720	10520	11110	10620	8	3270	100	6770	10	1	8096454	910	-6.32	8.09	12	0.50	-1779.00	1389.00	59200	20240220	-81.01	10810	20241107	3.98	59200	-81.01	20240220	10810	3.98	20241107	59200	-81.01	20240220	10810	3.98	20241107	1.21	N	452430	100	8 억	39684	N	N	N	N
124	20241108	141155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11350	430	2	3.94	420935840	37212	85.49	10900	11480	10900	14190	7650	10920	11311.83	0.49	16535	11500	11210	11010	10720	10520	11110	10620	8	3270	100	6770	10	1	8096454	919	-6.38	8.17	12	0.46	-1779.00	1389.00	59200	20240220	-80.83	10810	20241107	5.00	59200	-80.83	20240220	10810	5.00	20241107	59200	-80.83	20240220	10810	5.00	20241107	1.21	N	452430	100	8 억	39684	N	N	N	N
125	20241108	131158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11390	470	2	4.30	394383720	34867	80.10	10900	11480	10900	14190	7650	10920	11311.09	0.49	16480	11500	11210	11010	10720	10520	11110	10620	8	3270	100	6770	10	1	8096454	922	-6.40	8.20	12	0.43	-1779.00	1389.00	59200	20240220	-80.76	10810	20241107	5.37	59200	-80.76	20240220	10810	5.37	20241107	59200	-80.76	20240220	10810	5.37	20241107	1.21	N	452430	100	8 억	39684	N	N	N	N
126	20241108	121155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11270	350	2	3.21	316272720	27961	64.24	10900	11480	10900	14190	7650	10920	11311.21	0.49	13316	11500	11210	11010	10720	10520	11110	10620	8	3270	100	6770	10	1	8096454	912	-6.34	8.11	12	0.35	-1779.00	1389.00	59200	20240220	-80.96	10810	20241107	4.26	59200	-80.96	20240220	10810	4.26	20241107	59200	-80.96	20240220	10810	4.26	20241107	1.21	N	452430	100	8 억	39684	N	N	N	N
127	20241108	111159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11330	410	2	3.75	287284750	25394	58.34	10900	11480	10900	14190	7650	10920	11313.10	0.49	13041	11500	11210	11010	10720	10520	11110	10620	8	3270	100	6770	10	1	8096454	917	-6.37	8.16	12	0.31	-1779.00	1389.00	59200	20240220	-80.86	10810	20241107	4.81	59200	-80.86	20240220	10810	4.81	20241107	59200	-80.86	20240220	10810	4.81	20241107	1.21	N	452430	100	8 억	39684	N	N	N	N
128	20241108	101206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11330	410	2	3.75	216250010	19149	43.99	10900	11480	10900	14190	7650	10920	11293.02	0.49	12119	11500	11210	11010	10720	10520	11110	10620	8	3270	100	6770	10	1	8096454	917	-6.37	8.16	12	0.24	-1779.00	1389.00	59200	20240220	-80.86	10810	20241107	4.81	59200	-80.86	20240220	10810	4.81	20241107	59200	-80.86	20240220	10810	4.81	20241107	1.21	N	452430	100	8 억	39684	N	N	N	N
129	20241108	091154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11470	550	2	5.04	116593420	10395	23.88	10900	11470	10900	14190	7650	10920	11216.30	0.49	6552	11500	11210	11010	10720	10520	11110	10620	8	3270	100	6770	10	1	8096454	929	-6.45	8.26	12	0.13	-1779.00	1389.00	59200	20240220	-80.62	10810	20241107	6.11	59200	-80.62	20240220	10810	6.11	20241107	59200	-80.62	20240220	10810	6.11	20241107	1.21	N	452430	100	8 억	39684	N	N	N	N
130	20241107	161148	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10920	-370	5	-3.28	473898610	43294	87.79	11180	11300	10810	14670	7910	11290	10946.07	0.64	-12591	11790	11540	11320	11070	10850	11430	10960	8	3380	100	6990	10	1	8096454	884	-6.14	7.86	12	0.53	-1779.00	1389.00	59200	20240220	-81.55	10810	20241107	1.02	59200	-81.55	20240220	10810	1.02	20241107	59200	-81.55	20240220	10810	1.02	20241107	1.19	N	452430	100	8 억	52206	N	N	N	N
131	20241107	151153	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10940	-350	5	-3.10	442714810	40440	82.01	11180	11300	10810	14670	7910	11290	10947.45	0.64	-13355	11790	11540	11320	11070	10850	11430	10960	8	3380	100	6990	10	1	8096454	886	-6.15	7.88	12	0.50	-1779.00	1389.00	59200	20240220	-81.52	10810	20241107	1.20	59200	-81.52	20240220	10810	1.20	20241107	59200	-81.52	20240220	10810	1.20	20241107	1.19	N	452430	100	8 억	52206	N	N	N	N
132	20241107	141158	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11000	-290	5	-2.57	408919320	37352	75.74	11180	11300	10810	14670	7910	11290	10947.72	0.64	-13820	11790	11540	11320	11070	10850	11430	10960	8	3380	100	6990	10	1	8096454	891	-6.18	7.92	12	0.46	-1779.00	1389.00	59200	20240220	-81.42	10810	20241107	1.76	59200	-81.42	20240220	10810	1.76	20241107	59200	-81.42	20240220	10810	1.76	20241107	1.19	N	452430	100	8 억	52206	N	N	N	N
133	20241107	131157	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10910	-380	5	-3.37	395600160	36138	73.28	11180	11300	10810	14670	7910	11290	10946.93	0.64	-13390	11790	11540	11320	11070	10850	11430	10960	8	3380	100	6990	10	1	8096454	883	-6.13	7.85	12	0.45	-1779.00	1389.00	59200	20240220	-81.57	10810	20241107	0.93	59200	-81.57	20240220	10810	0.93	20241107	59200	-81.57	20240220	10810	0.93	20241107	1.19	N	452430	100	8 억	52206	N	N	N	N
134	20241107	121151	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11020	-270	5	-2.39	384213630	35097	71.17	11180	11300	10810	14670	7910	11290	10947.19	0.64	-13478	11790	11540	11320	11070	10850	11430	10960	8	3380	100	6990	10	1	8096454	892	-6.19	7.93	12	0.43	-1779.00	1389.00	59200	20240220	-81.39	10810	20241107	1.94	59200	-81.39	20240220	10810	1.94	20241107	59200	-81.39	20240220	10810	1.94	20241107	1.19	N	452430	100	8 억	52206	N	N	N	N
135	20241107	111147	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10870	-420	5	-3.72	322471670	29470	59.76	11180	11300	10810	14670	7910	11290	10942.37	0.64	-12746	11790	11540	11320	11070	10850	11430	10960	8	3380	100	6990	10	1	8096454	880	-6.11	7.83	12	0.36	-1779.00	1389.00	59200	20240220	-81.64	10810	20241107	0.56	59200	-81.64	20240220	10810	0.56	20241107	59200	-81.64	20240220	10810	0.56	20241107	1.19	N	452430	100	8 억	52206	N	N	N	N
136	20241107	101149	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10850	-440	5	-3.90	252769460	23051	46.74	11180	11300	10810	14670	7910	11290	10965.66	0.64	-9517	11790	11540	11320	11070	10850	11430	10960	8	3380	100	6990	10	1	8096454	878	-6.10	7.81	12	0.28	-1779.00	1389.00	59200	20240220	-81.67	10810	20241107	0.37	59200	-81.67	20240220	10810	0.37	20241107	59200	-81.67	20240220	10810	0.37	20241107	1.19	N	452430	100	8 억	52206	N	N	N	N
137	20241107	091152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11040	-250	5	-2.21	51924860	4663	9.46	11180	11300	10970	14670	7910	11290	11135.51	0.64	-2794	11790	11540	11320	11070	10850	11430	10960	8	3380	100	6990	10	1	8096454	894	-6.21	7.95	12	0.06	-1779.00	1389.00	59200	20240220	-81.35	10900	20240909	1.28	59200	-81.35	20240220	10900	1.28	20240909	59200	-81.35	20240220	10900	1.28	20240909	1.19	N	452430	100	8 억	52206	N	N	N	N
138	20241106	161202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11290	100	2	0.89	558961700	49278	162.30	11350	11570	11100	14540	7840	11190	11343.03	0.68	-2642	11456	11322	11166	11032	10876	11390	11100	8	3350	100	6930	10	1	8096454	914	-6.35	8.13	12	0.61	-1779.00	1389.00	59200	20240220	-80.93	10900	20240909	3.58	59200	-80.93	20240220	10900	3.58	20240909	59200	-80.93	20240220	10900	3.58	20240909	1.25	N	452430	100	8 억	54913	N	N	N	N
139	20241106	151237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11130	-60	5	-0.54	548213550	48323	159.15	11350	11570	11100	14540	7840	11190	11344.77	0.68	-2463	11456	11322	11166	11032	10876	11390	11100	8	3350	100	6930	10	1	8096454	901	-6.26	8.01	12	0.60	-1779.00	1389.00	59200	20240220	-81.20	10900	20240909	2.11	59200	-81.20	20240220	10900	2.11	20240909	59200	-81.20	20240220	10900	2.11	20240909	1.25	N	452430	100	8 억	54913	N	N	N	N
140	20241106	141225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11150	-40	5	-0.36	520835430	45867	151.06	11350	11570	11100	14540	7840	11190	11355.34	0.68	-1829	11456	11322	11166	11032	10876	11390	11100	8	3350	100	6930	10	1	8096454	903	-6.27	8.03	12	0.57	-1779.00	1389.00	59200	20240220	-81.17	10900	20240909	2.29	59200	-81.17	20240220	10900	2.29	20240909	59200	-81.17	20240220	10900	2.29	20240909	1.25	N	452430	100	8 억	54913	N	N	N	N
141	20241106	131234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11130	-60	5	-0.54	475929090	41831	137.77	11350	11570	11130	14540	7840	11190	11377.43	0.68	-1224	11456	11322	11166	11032	10876	11390	11100	8	3350	100	6930	10	1	8096454	901	-6.26	8.01	12	0.52	-1779.00	1389.00	59200	20240220	-81.20	10900	20240909	2.11	59200	-81.20	20240220	10900	2.11	20240909	59200	-81.20	20240220	10900	2.11	20240909	1.25	N	452430	100	8 억	54913	N	N	N	N
142	20241106	121159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11350	160	2	1.43	370490760	32438	106.83	11350	11570	11200	14540	7840	11190	11421.50	0.68	2458	11456	11322	11166	11032	10876	11390	11100	8	3350	100	6930	10	1	8096454	919	-6.38	8.17	12	0.40	-1779.00	1389.00	59200	20240220	-80.83	10900	20240909	4.13	59200	-80.83	20240220	10900	4.13	20240909	59200	-80.83	20240220	10900	4.13	20240909	1.25	N	452430	100	8 억	54913	N	N	N	N
143	20241106	111205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11480	290	2	2.59	194630950	17122	56.39	11350	11510	11200	14540	7840	11190	11367.30	0.68	6529	11456	11322	11166	11032	10876	11390	11100	8	3350	100	6930	10	1	8096454	929	-6.45	8.26	12	0.21	-1779.00	1389.00	59200	20240220	-80.61	10900	20240909	5.32	59200	-80.61	20240220	10900	5.32	20240909	59200	-80.61	20240220	10900	5.32	20240909	1.25	N	452430	100	8 억	54913	N	N	N	N
144	20241106	101210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11370	180	2	1.61	108045730	9545	31.44	11350	11400	11200	14540	7840	11190	11319.62	0.68	3236	11456	11322	11166	11032	10876	11390	11100	8	3350	100	6930	10	1	8096454	921	-6.39	8.19	12	0.12	-1779.00	1389.00	59200	20240220	-80.79	10900	20240909	4.31	59200	-80.79	20240220	10900	4.31	20240909	59200	-80.79	20240220	10900	4.31	20240909	1.25	N	452430	100	8 억	54913	N	N	N	N
145	20241106	091203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11400	210	2	1.88	26263470	2322	7.65	11350	11400	11200	14540	7840	11190	11310.71	0.68	1526	11456	11322	11166	11032	10876	11390	11100	8	3350	100	6930	10	1	8096454	923	-6.41	8.21	12	0.03	-1779.00	1389.00	59200	20240220	-80.74	10900	20240909	4.59	59200	-80.74	20240220	10900	4.59	20240909	59200	-80.74	20240220	10900	4.59	20240909	1.25	N	452430	100	8 억	54913	N	N	N	N
146	20241105	161126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11190	50	2	0.45	330967780	29763	59.59	11030	11300	11010	14480	7800	11140	11120.06	0.61	5383	11600	11370	11150	10920	10700	11485	11035	8	3340	100	6900	10	1	8096454	906	-6.29	8.06	12	0.37	-1779.00	1389.00	59200	20240220	-81.10	10900	20240909	2.66	59200	-81.10	20240220	10900	2.66	20240909	59200	-81.10	20240220	10900	2.66	20240909	1.25	N	452430	100	8 억	49530	N	N	N	N
147	20241105	151151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11190	50	2	0.45	325590100	29282	58.63	11030	11300	11010	14480	7800	11140	11119.12	0.61	5528	11600	11370	11150	10920	10700	11485	11035	8	3340	100	6900	10	1	8096454	906	-6.29	8.06	12	0.36	-1779.00	1389.00	59200	20240220	-81.10	10900	20240909	2.66	59200	-81.10	20240220	10900	2.66	20240909	59200	-81.10	20240220	10900	2.66	20240909	1.25	N	452430	100	8 억	49530	N	N	N	N
148	20241105	141145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11170	30	2	0.27	299917590	26988	54.03	11030	11300	11010	14480	7800	11140	11113.00	0.61	6382	11600	11370	11150	10920	10700	11485	11035	8	3340	100	6900	10	1	8096454	904	-6.28	8.04	12	0.33	-1779.00	1389.00	59200	20240220	-81.13	10900	20240909	2.48	59200	-81.13	20240220	10900	2.48	20240909	59200	-81.13	20240220	10900	2.48	20240909	1.25	N	452430	100	8 억	49530	N	N	N	N
149	20241105	131155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11200	60	2	0.54	276577890	24898	49.85	11030	11300	11010	14480	7800	11140	11108.44	0.61	6469	11600	11370	11150	10920	10700	11485	11035	8	3340	100	6900	10	1	8096454	907	-6.30	8.06	12	0.31	-1779.00	1389.00	59200	20240220	-81.08	10900	20240909	2.75	59200	-81.08	20240220	10900	2.75	20240909	59200	-81.08	20240220	10900	2.75	20240909	1.25	N	452430	100	8 억	49530	N	N	N	N
150	20241105	121142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11140	0	3	0.00	242081350	21809	43.66	11030	11300	11010	14480	7800	11140	11100.07	0.61	5190	11600	11370	11150	10920	10700	11485	11035	8	3340	100	6900	10	1	8096454	902	-6.26	8.02	12	0.27	-1779.00	1389.00	59200	20240220	-81.18	10900	20240909	2.20	59200	-81.18	20240220	10900	2.20	20240909	59200	-81.18	20240220	10900	2.20	20240909	1.25	N	452430	100	8 억	49530	N	N	N	N
151	20241105	111127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11110	-30	5	-0.27	188117270	16967	33.97	11030	11300	11010	14480	7800	11140	11087.24	0.61	4289	11600	11370	11150	10920	10700	11485	11035	8	3340	100	6900	10	1	8096454	900	-6.25	8.00	12	0.21	-1779.00	1389.00	59200	20240220	-81.23	10900	20240909	1.93	59200	-81.23	20240220	10900	1.93	20240909	59200	-81.23	20240220	10900	1.93	20240909	1.25	N	452430	100	8 억	49530	N	N	N	N
152	20241105	101139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11030	-110	5	-0.99	118646830	10671	21.36	11030	11300	11030	14480	7800	11140	11118.62	0.61	2745	11600	11370	11150	10920	10700	11485	11035	8	3340	100	6900	10	1	8096454	893	-6.20	7.94	12	0.13	-1779.00	1389.00	59200	20240220	-81.37	10900	20240909	1.19	59200	-81.37	20240220	10900	1.19	20240909	59200	-81.37	20240220	10900	1.19	20240909	1.25	N	452430	100	8 억	49530	N	N	N	N
153	20241105	091134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11290	150	2	1.35	21879960	1958	3.92	11030	11300	11030	14480	7800	11140	11174.65	0.61	342	11600	11370	11150	10920	10700	11485	11035	8	3340	100	6900	10	1	8096454	914	-6.35	8.13	12	0.02	-1779.00	1389.00	59200	20240220	-80.93	10900	20240909	3.58	59200	-80.93	20240220	10900	3.58	20240909	59200	-80.93	20240220	10900	3.58	20240909	1.25	N	452430	100	8 억	49530	N	N	N	N
154	20241104	161124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11140	210	2	1.92	558878790	49945	24.31	10930	11380	10930	14200	7660	10930	11189.88	0.37	19355	11836	11382	11146	10692	10456	11265	10575	8	3270	100	6770	10	1	8096454	902	-6.26	8.02	12	0.62	-1779.00	1389.00	59200	20240220	-81.18	10900	20240909	2.20	59200	-81.18	20240220	10900	2.20	20240909	59200	-81.18	20240220	10900	2.20	20240909	1.28	N	452430	100	8 억	30175	N	N	N	N
155	20241104	151146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11110	180	2	1.65	545630490	48753	23.73	10930	11380	10930	14200	7660	10930	11191.73	0.37	19295	11836	11382	11146	10692	10456	11265	10575	8	3270	100	6770	10	1	8096454	900	-6.25	8.00	12	0.60	-1779.00	1389.00	59200	20240220	-81.23	10900	20240909	1.93	59200	-81.23	20240220	10900	1.93	20240909	59200	-81.23	20240220	10900	1.93	20240909	1.28	N	452430	100	8 억	30175	N	N	N	N
156	20241104	141127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11130	200	2	1.83	486308860	43415	21.14	10930	11380	10930	14200	7660	10930	11201.40	0.37	18046	11836	11382	11146	10692	10456	11265	10575	8	3270	100	6770	10	1	8096454	901	-6.26	8.01	12	0.54	-1779.00	1389.00	59200	20240220	-81.20	10900	20240909	2.11	59200	-81.20	20240220	10900	2.11	20240909	59200	-81.20	20240220	10900	2.11	20240909	1.28	N	452430	100	8 억	30175	N	N	N	N
157	20241104	131045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11240	310	2	2.84	455659400	40671	19.80	10930	11380	10930	14200	7660	10930	11203.55	0.37	17104	11836	11382	11146	10692	10456	11265	10575	8	3270	100	6770	10	1	8096454	910	-6.32	8.09	12	0.50	-1779.00	1389.00	59200	20240220	-81.01	10900	20240909	3.12	59200	-81.01	20240220	10900	3.12	20240909	59200	-81.01	20240220	10900	3.12	20240909	1.28	N	452430	100	8 억	30175	N	N	N	N
158	20241104	121111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11330	400	2	3.66	384094640	34335	16.71	10930	11380	10930	14200	7660	10930	11186.68	0.37	15802	11836	11382	11146	10692	10456	11265	10575	8	3270	100	6770	10	1	8096454	917	-6.37	8.16	12	0.42	-1779.00	1389.00	59200	20240220	-80.86	10900	20240909	3.94	59200	-80.86	20240220	10900	3.94	20240909	59200	-80.86	20240220	10900	3.94	20240909	1.28	N	452430	100	8 억	30175	N	N	N	N
159	20241104	111102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11240	310	2	2.84	302836680	27152	13.22	10930	11320	10930	14200	7660	10930	11153.38	0.37	14415	11836	11382	11146	10692	10456	11265	10575	8	3270	100	6770	10	1	8096454	910	-6.32	8.09	12	0.34	-1779.00	1389.00	59200	20240220	-81.01	10900	20240909	3.12	59200	-81.01	20240220	10900	3.12	20240909	59200	-81.01	20240220	10900	3.12	20240909	1.28	N	452430	100	8 억	30175	N	N	N	N
160	20241104	101050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11130	200	2	1.83	185239000	16688	8.12	10930	11290	10930	14200	7660	10930	11100.13	0.37	9592	11836	11382	11146	10692	10456	11265	10575	8	3270	100	6770	10	1	8096454	901	-6.26	8.01	12	0.21	-1779.00	1389.00	59200	20240220	-81.20	10900	20240909	2.11	59200	-81.20	20240220	10900	2.11	20240909	59200	-81.20	20240220	10900	2.11	20240909	1.28	N	452430	100	8 억	30175	N	N	N	N
161	20241104	091112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10940	10	2	0.09	8122660	741	0.36	10930	11030	10930	14200	7660	10930	10961.75	0.37	-104	11836	11382	11146	10692	10456	11265	10575	8	3270	100	6770	10	1	8096454	886	-6.15	7.88	12	0.01	-1779.00	1389.00	59200	20240220	-81.52	10900	20240909	0.37	59200	-81.52	20240220	10900	0.37	20240909	59200	-81.52	20240220	10900	0.37	20240909	1.28	N	452430	100	8 억	30175	N	N	N	N
162	20241101	161027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10930	-670	5	-5.78	1509764150	136197	298.93	11600	11600	10910	15080	8120	11600	11085.47	0.67	-24297	12200	11900	11680	11380	11160	11790	11270	8	3480	100	7190	10	1	8096454	885	-6.14	7.87	12	1.68	-1779.00	1389.00	59200	20240220	-81.54	10900	20240909	0.28	59200	-81.54	20240220	10900	0.28	20240909	59200	-81.54	20240220	10900	0.28	20240909	1.26	N	452430	100	8 억	54380	N	N	N	N
163	20241101	151051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10940	-660	5	-5.69	1464709220	132077	289.89	11600	11600	10910	15080	8120	11600	11089.81	0.67	-23705	12200	11900	11680	11380	11160	11790	11270	8	3480	100	7190	10	1	8096454	886	-6.15	7.88	12	1.63	-1779.00	1389.00	59200	20240220	-81.52	10900	20240909	0.37	59200	-81.52	20240220	10900	0.37	20240909	59200	-81.52	20240220	10900	0.37	20240909	1.26	N	452430	100	8 억	54380	N	N	N	N
164	20241101	141001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11000	-600	5	-5.17	1357971200	122342	268.52	11600	11600	10940	15080	8120	11600	11099.80	0.67	-21430	12200	11900	11680	11380	11160	11790	11270	8	3480	100	7190	10	1	8096454	891	-6.18	7.92	12	1.51	-1779.00	1389.00	59200	20240220	-81.42	10900	20240909	0.92	59200	-81.42	20240220	10900	0.92	20240909	59200	-81.42	20240220	10900	0.92	20240909	1.26	N	452430	100	8 억	54380	N	N	N	N
165	20241101	131234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11070	-530	5	-4.57	956949790	85858	188.45	11600	11600	11030	15080	8120	11600	11145.73	0.67	-17547	12200	11900	11680	11380	11160	11790	11270	8	3480	100	7190	10	1	8096454	896	-6.22	7.97	12	1.06	-1779.00	1389.00	59200	20240220	-81.30	10900	20240909	1.56	59200	-81.30	20240220	10900	1.56	20240909	59200	-81.30	20240220	10900	1.56	20240909	1.26	N	452430	100	8 억	54380	N	N	N	N
166	20241101	121233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11100	-500	5	-4.31	820679280	73535	161.40	11600	11600	11030	15080	8120	11600	11160.39	0.67	-16240	12200	11900	11680	11380	11160	11790	11270	8	3480	100	7190	10	1	8096454	899	-6.24	7.99	12	0.91	-1779.00	1389.00	59200	20240220	-81.25	10900	20240909	1.83	59200	-81.25	20240220	10900	1.83	20240909	59200	-81.25	20240220	10900	1.83	20240909	1.26	N	452430	100	8 억	54380	N	N	N	N
167	20241101	111231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11090	-510	5	-4.40	790247410	70786	155.37	11600	11600	11030	15080	8120	11600	11163.89	0.67	-16012	12200	11900	11680	11380	11160	11790	11270	8	3480	100	7190	10	1	8096454	898	-6.23	7.98	12	0.87	-1779.00	1389.00	59200	20240220	-81.27	10900	20240909	1.74	59200	-81.27	20240220	10900	1.74	20240909	59200	-81.27	20240220	10900	1.74	20240909	1.26	N	452430	100	8 억	54380	N	N	N	N
168	20241101	101232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11140	-460	5	-3.97	725907870	64986	142.64	11600	11600	11030	15080	8120	11600	11170.22	0.67	-14954	12200	11900	11680	11380	11160	11790	11270	8	3480	100	7190	10	1	8096454	902	-6.26	8.02	12	0.80	-1779.00	1389.00	59200	20240220	-81.18	10900	20240909	2.20	59200	-81.18	20240220	10900	2.20	20240909	59200	-81.18	20240220	10900	2.20	20240909	1.26	N	452430	100	8 억	54380	N	N	N	N
169	20241101	091228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11280	-320	5	-2.76	165097520	14611	32.07	11600	11600	11140	15080	8120	11600	11299.54	0.67	264	12200	11900	11680	11380	11160	11790	11270	8	3480	100	7190	10	1	8096454	913	-6.34	8.12	12	0.18	-1779.00	1389.00	59200	20240220	-80.95	10900	20240909	3.49	59200	-80.95	20240220	10900	3.49	20240909	59200	-80.95	20240220	10900	3.49	20240909	1.26	N	452430	100	8 억	54380	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History