KissMeData/126730/price/prices-20241101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

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	investmentCareful	shortOverheated
2	20241129	160907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9250	-390	5	-4.05	314834870	33487	88.44	9640	9760	9250	12530	6750	9640	9401.70	0.68	-17462	9893	9766	9583	9456	9273	9830	9520	43	2890	500	5970	10	1	8503460	787	13.41	2.77	12	0.39	690.00	3336.00	33800	20240507	-72.63	9030	20241119	2.44	33800	-72.63	20240507	9030	2.44	20241119	33800	-72.63	20240507	9030	2.44	20241119	1.90	N	126730	500	42 억	57998	N	N	N	N
3	20241129	150924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9270	-370	5	-3.84	287209510	30502	80.56	9640	9760	9250	12530	6750	9640	9416.09	0.68	-16301	9893	9766	9583	9456	9273	9830	9520	43	2890	500	5970	10	1	8503460	788	13.43	2.78	12	0.36	690.00	3336.00	33800	20240507	-72.57	9030	20241119	2.66	33800	-72.57	20240507	9030	2.66	20241119	33800	-72.57	20240507	9030	2.66	20241119	1.90	N	126730	500	42 억	57998	N	N	N	N
4	20241129	140928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9400	-240	5	-2.49	255438150	27086	71.54	9640	9760	9250	12530	6750	9640	9430.63	0.68	-13720	9893	9766	9583	9456	9273	9830	9520	43	2890	500	5970	10	1	8503460	799	13.62	2.82	12	0.32	690.00	3336.00	33800	20240507	-72.19	9030	20241119	4.10	33800	-72.19	20240507	9030	4.10	20241119	33800	-72.19	20240507	9030	4.10	20241119	1.90	N	126730	500	42 억	57998	N	N	N	N
5	20241129	130924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9320	-320	5	-3.32	239335430	25361	66.98	9640	9760	9250	12530	6750	9640	9437.14	0.68	-14128	9893	9766	9583	9456	9273	9830	9520	43	2890	500	5970	10	1	8503460	793	13.51	2.79	12	0.30	690.00	3336.00	33800	20240507	-72.43	9030	20241119	3.21	33800	-72.43	20240507	9030	3.21	20241119	33800	-72.43	20240507	9030	3.21	20241119	1.90	N	126730	500	42 억	57998	N	N	N	N
6	20241129	120925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9300	-340	5	-3.53	224498250	23772	62.79	9640	9760	9250	12530	6750	9640	9443.81	0.68	-14188	9893	9766	9583	9456	9273	9830	9520	43	2890	500	5970	10	1	8503460	791	13.48	2.79	12	0.28	690.00	3336.00	33800	20240507	-72.49	9030	20241119	2.99	33800	-72.49	20240507	9030	2.99	20241119	33800	-72.49	20240507	9030	2.99	20241119	1.90	N	126730	500	42 억	57998	N	N	N	N
7	20241129	110927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9300	-340	5	-3.53	197534140	20870	55.12	9640	9760	9250	12530	6750	9640	9464.98	0.68	-13894	9893	9766	9583	9456	9273	9830	9520	43	2890	500	5970	10	1	8503460	791	13.48	2.79	12	0.25	690.00	3336.00	33800	20240507	-72.49	9030	20241119	2.99	33800	-72.49	20240507	9030	2.99	20241119	33800	-72.49	20240507	9030	2.99	20241119	1.90	N	126730	500	42 억	57998	N	N	N	N
8	20241129	100921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9350	-290	5	-3.01	159962670	16836	44.47	9640	9760	9350	12530	6750	9640	9501.23	0.68	-13381	9893	9766	9583	9456	9273	9830	9520	43	2890	500	5970	10	1	8503460	795	13.55	2.80	12	0.20	690.00	3336.00	33800	20240507	-72.34	9030	20241119	3.54	33800	-72.34	20240507	9030	3.54	20241119	33800	-72.34	20240507	9030	3.54	20241119	1.90	N	126730	500	42 억	57998	N	N	N	N
9	20241129	090925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9610	-30	5	-0.31	43981570	4565	12.06	9640	9760	9550	12530	6750	9640	9634.52	0.68	-3548	9893	9766	9583	9456	9273	9830	9520	43	2890	500	5970	10	1	8503460	817	13.93	2.88	12	0.05	690.00	3336.00	33800	20240507	-71.57	9030	20241119	6.42	33800	-71.57	20240507	9030	6.42	20241119	33800	-71.57	20240507	9030	6.42	20241119	1.90	N	126730	500	42 억	57998	N	N	N	N
10	20241128	160912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9640	130	2	1.37	358447380	37654	138.63	9510	9710	9400	12360	6660	9510	9519.50	0.60	7353	9950	9730	9540	9320	9130	9635	9225	43	2850	500	5890	10	1	8503460	820	13.97	2.89	12	0.44	690.00	3336.00	33800	20240507	-71.48	9030	20241119	6.76	33800	-71.48	20240507	9030	6.76	20241119	33800	-71.48	20240507	9030	6.76	20241119	1.89	N	126730	500	42 억	50639	N	N	N	N
11	20241128	150930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9650	140	2	1.47	346316680	36395	133.99	9510	9710	9400	12360	6660	9510	9515.50	0.60	7103	9950	9730	9540	9320	9130	9635	9225	43	2850	500	5890	10	1	8503460	821	13.99	2.89	12	0.43	690.00	3336.00	33800	20240507	-71.45	9030	20241119	6.87	33800	-71.45	20240507	9030	6.87	20241119	33800	-71.45	20240507	9030	6.87	20241119	1.89	N	126730	500	42 억	50639	N	N	N	N
12	20241128	140926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9570	60	2	0.63	241103280	25427	93.61	9510	9600	9400	12360	6660	9510	9482.18	0.60	5272	9950	9730	9540	9320	9130	9635	9225	43	2850	500	5890	10	1	8503460	814	13.87	2.87	12	0.30	690.00	3336.00	33800	20240507	-71.69	9030	20241119	5.98	33800	-71.69	20240507	9030	5.98	20241119	33800	-71.69	20240507	9030	5.98	20241119	1.89	N	126730	500	42 억	50639	N	N	N	N
13	20241128	130924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9530	20	2	0.21	210420450	22206	81.75	9510	9600	9400	12360	6660	9510	9475.84	0.60	3261	9950	9730	9540	9320	9130	9635	9225	43	2850	500	5890	10	1	8503460	810	13.81	2.86	12	0.26	690.00	3336.00	33800	20240507	-71.80	9030	20241119	5.54	33800	-71.80	20240507	9030	5.54	20241119	33800	-71.80	20240507	9030	5.54	20241119	1.89	N	126730	500	42 억	50639	N	N	N	N
14	20241128	120929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9460	-50	5	-0.53	151451880	15981	58.84	9510	9600	9400	12360	6660	9510	9477.00	0.60	-2458	9950	9730	9540	9320	9130	9635	9225	43	2850	500	5890	10	1	8503460	804	13.71	2.84	12	0.19	690.00	3336.00	33800	20240507	-72.01	9030	20241119	4.76	33800	-72.01	20240507	9030	4.76	20241119	33800	-72.01	20240507	9030	4.76	20241119	1.89	N	126730	500	42 억	50639	N	N	N	N
15	20241128	110930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9420	-90	5	-0.95	146682740	15476	56.98	9510	9600	9400	12360	6660	9510	9478.08	0.60	-2557	9950	9730	9540	9320	9130	9635	9225	43	2850	500	5890	10	1	8503460	801	13.65	2.82	12	0.18	690.00	3336.00	33800	20240507	-72.13	9030	20241119	4.32	33800	-72.13	20240507	9030	4.32	20241119	33800	-72.13	20240507	9030	4.32	20241119	1.89	N	126730	500	42 억	50639	N	N	N	N
16	20241128	100928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9520	10	2	0.11	86567340	9118	33.57	9510	9600	9440	12360	6660	9510	9494.11	0.60	2937	9950	9730	9540	9320	9130	9635	9225	43	2850	500	5890	10	1	8503460	810	13.80	2.85	12	0.11	690.00	3336.00	33800	20240507	-71.83	9030	20241119	5.43	33800	-71.83	20240507	9030	5.43	20241119	33800	-71.83	20240507	9030	5.43	20241119	1.89	N	126730	500	42 억	50639	N	N	N	N
17	20241128	090925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9440	-70	5	-0.74	16297600	1715	6.31	9510	9520	9440	12360	6660	9510	9502.97	0.60	757	9950	9730	9540	9320	9130	9635	9225	43	2850	500	5890	10	1	8503460	803	13.68	2.83	12	0.02	690.00	3336.00	33800	20240507	-72.07	9030	20241119	4.54	33800	-72.07	20240507	9030	4.54	20241119	33800	-72.07	20240507	9030	4.54	20241119	1.89	N	126730	500	42 억	50639	N	N	N	N
18	20241127	160904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9510	-250	5	-2.56	258097340	27145	93.99	9760	9760	9350	12680	6840	9760	9508.09	0.68	-7054	9953	9856	9703	9606	9453	9780	9530	43	2920	500	6050	10	1	8503460	809	13.78	2.85	12	0.32	690.00	3336.00	33800	20240507	-71.86	9030	20241119	5.32	33800	-71.86	20240507	9030	5.32	20241119	33800	-71.86	20240507	9030	5.32	20241119	1.95	N	126730	500	42 억	57685	N	N	N	N
19	20241127	150922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9530	-230	5	-2.36	242357100	25491	88.26	9760	9760	9350	12680	6840	9760	9507.56	0.68	-6925	9953	9856	9703	9606	9453	9780	9530	43	2920	500	6050	10	1	8503460	810	13.81	2.86	12	0.30	690.00	3336.00	33800	20240507	-71.80	9030	20241119	5.54	33800	-71.80	20240507	9030	5.54	20241119	33800	-71.80	20240507	9030	5.54	20241119	1.95	N	126730	500	42 억	57685	N	N	N	N
20	20241127	140918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9560	-200	5	-2.05	211328480	22238	77.00	9760	9760	9350	12680	6840	9760	9503.03	0.68	-4699	9953	9856	9703	9606	9453	9780	9530	43	2920	500	6050	10	1	8503460	813	13.86	2.87	12	0.26	690.00	3336.00	33800	20240507	-71.72	9030	20241119	5.87	33800	-71.72	20240507	9030	5.87	20241119	33800	-71.72	20240507	9030	5.87	20241119	1.95	N	126730	500	42 억	57685	N	N	N	N
21	20241127	130914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9580	-180	5	-1.84	135265600	14263	49.39	9760	9760	9350	12680	6840	9760	9483.67	0.68	-5287	9953	9856	9703	9606	9453	9780	9530	43	2920	500	6050	10	1	8503460	815	13.88	2.87	12	0.17	690.00	3336.00	33800	20240507	-71.66	9030	20241119	6.09	33800	-71.66	20240507	9030	6.09	20241119	33800	-71.66	20240507	9030	6.09	20241119	1.95	N	126730	500	42 억	57685	N	N	N	N
22	20241127	120922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9460	-300	5	-3.07	123292980	13007	45.04	9760	9760	9350	12680	6840	9760	9478.97	0.68	-5756	9953	9856	9703	9606	9453	9780	9530	43	2920	500	6050	10	1	8503460	804	13.71	2.84	12	0.15	690.00	3336.00	33800	20240507	-72.01	9030	20241119	4.76	33800	-72.01	20240507	9030	4.76	20241119	33800	-72.01	20240507	9030	4.76	20241119	1.95	N	126730	500	42 억	57685	N	N	N	N
23	20241127	110918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9410	-350	5	-3.59	110072550	11605	40.18	9760	9760	9350	12680	6840	9760	9484.92	0.68	-6416	9953	9856	9703	9606	9453	9780	9530	43	2920	500	6050	10	1	8503460	800	13.64	2.82	12	0.14	690.00	3336.00	33800	20240507	-72.16	9030	20241119	4.21	33800	-72.16	20240507	9030	4.21	20241119	33800	-72.16	20240507	9030	4.21	20241119	1.95	N	126730	500	42 억	57685	N	N	N	N
24	20241127	100919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9490	-270	5	-2.77	77115210	8126	28.14	9760	9760	9350	12680	6840	9760	9489.93	0.68	-5568	9953	9856	9703	9606	9453	9780	9530	43	2920	500	6050	10	1	8503460	807	13.75	2.84	12	0.10	690.00	3336.00	33800	20240507	-71.92	9030	20241119	5.09	33800	-71.92	20240507	9030	5.09	20241119	33800	-71.92	20240507	9030	5.09	20241119	1.95	N	126730	500	42 억	57685	N	N	N	N
25	20241127	090918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9550	-210	5	-2.15	15384360	1598	5.53	9760	9760	9550	12680	6840	9760	9627.26	0.68	-1431	9953	9856	9703	9606	9453	9780	9530	43	2920	500	6050	10	1	8503460	812	13.84	2.86	12	0.02	690.00	3336.00	33800	20240507	-71.75	9030	20241119	5.76	33800	-71.75	20240507	9030	5.76	20241119	33800	-71.75	20240507	9030	5.76	20241119	1.95	N	126730	500	42 억	57685	N	N	N	N
26	20241126	160905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9760	-10	5	-0.10	279443080	28863	87.19	9770	9800	9550	12700	6840	9770	9681.71	0.64	3324	10063	9916	9623	9476	9183	9990	9550	43	2930	500	6050	10	1	8503460	830	14.14	2.93	12	0.34	690.00	3336.00	33800	20240507	-71.12	9030	20241119	8.08	33800	-71.12	20240507	9030	8.08	20241119	33800	-71.12	20240507	9030	8.08	20241119	1.96	N	126730	500	42 억	54299	N	N	N	N
27	20241126	150913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9650	-120	5	-1.23	260939800	26953	81.42	9770	9800	9550	12700	6840	9770	9681.29	0.64	2659	10063	9916	9623	9476	9183	9990	9550	43	2930	500	6050	10	1	8503460	821	13.99	2.89	12	0.32	690.00	3336.00	33800	20240507	-71.45	9030	20241119	6.87	33800	-71.45	20240507	9030	6.87	20241119	33800	-71.45	20240507	9030	6.87	20241119	1.96	N	126730	500	42 억	54299	N	N	N	N
28	20241126	140913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9600	-170	5	-1.74	239416960	24724	74.69	9770	9800	9550	12700	6840	9770	9683.59	0.64	1593	10063	9916	9623	9476	9183	9990	9550	43	2930	500	6050	10	1	8503460	816	13.91	2.88	12	0.29	690.00	3336.00	33800	20240507	-71.60	9030	20241119	6.31	33800	-71.60	20240507	9030	6.31	20241119	33800	-71.60	20240507	9030	6.31	20241119	1.96	N	126730	500	42 억	54299	N	N	N	N
29	20241126	130912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9590	-180	5	-1.84	219333380	22630	68.36	9770	9800	9590	12700	6840	9770	9692.15	0.64	1754	10063	9916	9623	9476	9183	9990	9550	43	2930	500	6050	10	1	8503460	815	13.90	2.87	12	0.27	690.00	3336.00	33800	20240507	-71.63	9030	20241119	6.20	33800	-71.63	20240507	9030	6.20	20241119	33800	-71.63	20240507	9030	6.20	20241119	1.96	N	126730	500	42 억	54299	N	N	N	N
30	20241126	120916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9600	-170	5	-1.74	208125020	21463	64.84	9770	9800	9600	12700	6840	9770	9696.92	0.64	2296	10063	9916	9623	9476	9183	9990	9550	43	2930	500	6050	10	1	8503460	816	13.91	2.88	12	0.25	690.00	3336.00	33800	20240507	-71.60	9030	20241119	6.31	33800	-71.60	20240507	9030	6.31	20241119	33800	-71.60	20240507	9030	6.31	20241119	1.96	N	126730	500	42 억	54299	N	N	N	N
31	20241126	110920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9640	-130	5	-1.33	183029730	18859	56.97	9770	9800	9600	12700	6840	9770	9705.17	0.64	1900	10063	9916	9623	9476	9183	9990	9550	43	2930	500	6050	10	1	8503460	820	13.97	2.89	12	0.22	690.00	3336.00	33800	20240507	-71.48	9030	20241119	6.76	33800	-71.48	20240507	9030	6.76	20241119	33800	-71.48	20240507	9030	6.76	20241119	1.96	N	126730	500	42 억	54299	N	N	N	N
32	20241126	100925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9730	-40	5	-0.41	104109800	10732	32.42	9770	9800	9600	12700	6840	9770	9700.88	0.64	3031	10063	9916	9623	9476	9183	9990	9550	43	2930	500	6050	10	1	8503460	827	14.10	2.92	12	0.13	690.00	3336.00	33800	20240507	-71.21	9030	20241119	7.75	33800	-71.21	20240507	9030	7.75	20241119	33800	-71.21	20240507	9030	7.75	20241119	1.96	N	126730	500	42 억	54299	N	N	N	N
33	20241126	090917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9760	-10	5	-0.10	9011100	924	2.79	9770	9800	9670	12700	6840	9770	9752.27	0.64	-290	10063	9916	9623	9476	9183	9990	9550	43	2930	500	6050	10	1	8503460	830	14.14	2.93	12	0.01	690.00	3336.00	33800	20240507	-71.12	9030	20241119	8.08	33800	-71.12	20240507	9030	8.08	20241119	33800	-71.12	20240507	9030	8.08	20241119	1.96	N	126730	500	42 억	54299	N	N	N	N
34	20241125	160853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9770	450	2	4.83	318186550	32974	66.71	9330	9770	9330	12110	6530	9320	9649.61	0.51	10668	10026	9672	9436	9082	8846	9555	8965	43	2790	500	5770	10	1	8503460	831	14.16	2.93	12	0.39	690.00	3336.00	33800	20240507	-71.09	9030	20241119	8.19	33800	-71.09	20240507	9030	8.19	20241119	33800	-71.09	20240507	9030	8.19	20241119	1.98	N	126730	500	42 억	43694	N	N	N	N
35	20241125	150911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9770	450	2	4.83	306381450	31765	64.26	9330	9770	9330	12110	6530	9320	9645.25	0.51	10476	10026	9672	9436	9082	8846	9555	8965	43	2790	500	5770	10	1	8503460	831	14.16	2.93	12	0.37	690.00	3336.00	33800	20240507	-71.09	9030	20241119	8.19	33800	-71.09	20240507	9030	8.19	20241119	33800	-71.09	20240507	9030	8.19	20241119	1.98	N	126730	500	42 억	43694	N	N	N	N
36	20241125	140909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9680	360	2	3.86	232241630	24128	48.81	9330	9760	9330	12110	6530	9320	9625.40	0.51	8544	10026	9672	9436	9082	8846	9555	8965	43	2790	500	5770	10	1	8503460	823	14.03	2.90	12	0.28	690.00	3336.00	33800	20240507	-71.36	9030	20241119	7.20	33800	-71.36	20240507	9030	7.20	20241119	33800	-71.36	20240507	9030	7.20	20241119	1.98	N	126730	500	42 억	43694	N	N	N	N
37	20241125	130903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9700	380	2	4.08	217591730	22614	45.75	9330	9760	9330	12110	6530	9320	9621.99	0.51	8339	10026	9672	9436	9082	8846	9555	8965	43	2790	500	5770	10	1	8503460	825	14.06	2.91	12	0.27	690.00	3336.00	33800	20240507	-71.30	9030	20241119	7.42	33800	-71.30	20240507	9030	7.42	20241119	33800	-71.30	20240507	9030	7.42	20241119	1.98	N	126730	500	42 억	43694	N	N	N	N
38	20241125	120912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9690	370	2	3.97	211754170	22013	44.53	9330	9760	9330	12110	6530	9320	9619.51	0.51	8275	10026	9672	9436	9082	8846	9555	8965	43	2790	500	5770	10	1	8503460	824	14.04	2.90	12	0.26	690.00	3336.00	33800	20240507	-71.33	9030	20241119	7.31	33800	-71.33	20240507	9030	7.31	20241119	33800	-71.33	20240507	9030	7.31	20241119	1.98	N	126730	500	42 억	43694	N	N	N	N
39	20241125	110905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9720	400	2	4.29	164356600	17129	34.65	9330	9720	9330	12110	6530	9320	9595.22	0.51	6267	10026	9672	9436	9082	8846	9555	8965	43	2790	500	5770	10	1	8503460	827	14.09	2.91	12	0.20	690.00	3336.00	33800	20240507	-71.24	9030	20241119	7.64	33800	-71.24	20240507	9030	7.64	20241119	33800	-71.24	20240507	9030	7.64	20241119	1.98	N	126730	500	42 억	43694	N	N	N	N
40	20241125	100856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9650	330	2	3.54	112768530	11792	23.86	9330	9700	9330	12110	6530	9320	9563.14	0.51	5670	10026	9672	9436	9082	8846	9555	8965	43	2790	500	5770	10	1	8503460	821	13.99	2.89	12	0.14	690.00	3336.00	33800	20240507	-71.45	9030	20241119	6.87	33800	-71.45	20240507	9030	6.87	20241119	33800	-71.45	20240507	9030	6.87	20241119	1.98	N	126730	500	42 억	43694	N	N	N	N
41	20241125	090856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9490	170	2	1.82	19050960	2031	4.11	9330	9490	9330	12110	6530	9320	9380.09	0.51	1600	10026	9672	9436	9082	8846	9555	8965	43	2790	500	5770	10	1	8503460	807	13.75	2.84	12	0.02	690.00	3336.00	33800	20240507	-71.92	9030	20241119	5.09	33800	-71.92	20240507	9030	5.09	20241119	33800	-71.92	20240507	9030	5.09	20241119	1.98	N	126730	500	42 억	43694	N	N	N	N
42	20241122	160808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9320	40	2	0.43	464292240	49356	166.31	9340	9790	9200	12060	6500	9280	9407.02	0.54	-1820	9446	9362	9206	9122	8966	9405	9165	43	2780	500	5750	10	1	8503460	793	13.51	2.79	12	0.58	690.00	3336.00	33800	20240507	-72.43	9030	20241119	3.21	33800	-72.43	20240507	9030	3.21	20241119	33800	-72.43	20240507	9030	3.21	20241119	2.02	N	126730	500	42 억	45501	N	N	N	N
43	20241122	150820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9310	30	2	0.32	445651210	47350	159.55	9340	9790	9200	12060	6500	9280	9411.85	0.54	-1782	9446	9362	9206	9122	8966	9405	9165	43	2780	500	5750	10	1	8503460	792	13.49	2.79	12	0.56	690.00	3336.00	33800	20240507	-72.46	9030	20241119	3.10	33800	-72.46	20240507	9030	3.10	20241119	33800	-72.46	20240507	9030	3.10	20241119	2.02	N	126730	500	42 억	45501	N	N	N	N
44	20241122	140821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9360	80	2	0.86	399767000	42447	143.03	9340	9790	9200	12060	6500	9280	9418.03	0.54	858	9446	9362	9206	9122	8966	9405	9165	43	2780	500	5750	10	1	8503460	796	13.57	2.81	12	0.50	690.00	3336.00	33800	20240507	-72.31	9030	20241119	3.65	33800	-72.31	20240507	9030	3.65	20241119	33800	-72.31	20240507	9030	3.65	20241119	2.02	N	126730	500	42 억	45501	N	N	N	N
45	20241122	130817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9270	-10	5	-0.11	321005320	34007	114.59	9340	9790	9260	12060	6500	9280	9439.39	0.54	286	9446	9362	9206	9122	8966	9405	9165	43	2780	500	5750	10	1	8503460	788	13.43	2.78	12	0.40	690.00	3336.00	33800	20240507	-72.57	9030	20241119	2.66	33800	-72.57	20240507	9030	2.66	20241119	33800	-72.57	20240507	9030	2.66	20241119	2.02	N	126730	500	42 억	45501	N	N	N	N
46	20241122	120822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9270	-10	5	-0.11	293271520	31020	104.52	9340	9790	9270	12060	6500	9280	9454.27	0.54	347	9446	9362	9206	9122	8966	9405	9165	43	2780	500	5750	10	1	8503460	788	13.43	2.78	12	0.36	690.00	3336.00	33800	20240507	-72.57	9030	20241119	2.66	33800	-72.57	20240507	9030	2.66	20241119	33800	-72.57	20240507	9030	2.66	20241119	2.02	N	126730	500	42 억	45501	N	N	N	N
47	20241122	110814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9310	30	2	0.32	238918650	25175	84.83	9340	9790	9280	12060	6500	9280	9490.31	0.54	3156	9446	9362	9206	9122	8966	9405	9165	43	2780	500	5750	10	1	8503460	792	13.49	2.79	12	0.30	690.00	3336.00	33800	20240507	-72.46	9030	20241119	3.10	33800	-72.46	20240507	9030	3.10	20241119	33800	-72.46	20240507	9030	3.10	20241119	2.02	N	126730	500	42 억	45501	N	N	N	N
48	20241122	100830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9480	200	2	2.16	212732620	22379	75.41	9340	9790	9280	12060	6500	9280	9505.90	0.54	4462	9446	9362	9206	9122	8966	9405	9165	43	2780	500	5750	10	1	8503460	806	13.74	2.84	12	0.26	690.00	3336.00	33800	20240507	-71.95	9030	20241119	4.98	33800	-71.95	20240507	9030	4.98	20241119	33800	-71.95	20240507	9030	4.98	20241119	2.02	N	126730	500	42 억	45501	N	N	N	N
49	20241122	090823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9350	70	2	0.75	10648350	1142	3.85	9340	9350	9280	12060	6500	9280	9324.30	0.54	396	9446	9362	9206	9122	8966	9405	9165	43	2780	500	5750	10	1	8503460	795	13.55	2.80	12	0.01	690.00	3336.00	33800	20240507	-72.34	9030	20241119	3.54	33800	-72.34	20240507	9030	3.54	20241119	33800	-72.34	20240507	9030	3.54	20241119	2.02	N	126730	500	42 억	45501	N	N	N	N
50	20241121	160814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9280	50	2	0.54	270472470	29389	143.16	9160	9290	9050	11990	6470	9230	9203.14	0.52	1288	9510	9370	9290	9150	9070	9330	9110	43	2760	500	5720	10	1	8503460	789	13.45	2.78	12	0.35	690.00	3336.00	33800	20240507	-72.54	9030	20241119	2.77	33800	-72.54	20240507	9030	2.77	20241119	33800	-72.54	20240507	9030	2.77	20241119	2.00	N	126730	500	42 억	44223	N	N	N	N
51	20241121	150832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9220	-10	5	-0.11	239011600	25983	126.57	9160	9290	9050	11990	6470	9230	9198.77	0.52	2333	9510	9370	9290	9150	9070	9330	9110	43	2760	500	5720	10	1	8503460	784	13.36	2.76	12	0.31	690.00	3336.00	33800	20240507	-72.72	9030	20241119	2.10	33800	-72.72	20240507	9030	2.10	20241119	33800	-72.72	20240507	9030	2.10	20241119	2.00	N	126730	500	42 억	44223	N	N	N	N
52	20241121	140831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9220	-10	5	-0.11	181288240	19757	96.24	9160	9280	9050	11990	6470	9230	9175.90	0.52	2829	9510	9370	9290	9150	9070	9330	9110	43	2760	500	5720	10	1	8503460	784	13.36	2.76	12	0.23	690.00	3336.00	33800	20240507	-72.72	9030	20241119	2.10	33800	-72.72	20240507	9030	2.10	20241119	33800	-72.72	20240507	9030	2.10	20241119	2.00	N	126730	500	42 억	44223	N	N	N	N
53	20241121	130823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9240	10	2	0.11	103899640	11374	55.40	9160	9260	9050	11990	6470	9230	9134.84	0.52	793	9510	9370	9290	9150	9070	9330	9110	43	2760	500	5720	10	1	8503460	786	13.39	2.77	12	0.13	690.00	3336.00	33800	20240507	-72.66	9030	20241119	2.33	33800	-72.66	20240507	9030	2.33	20241119	33800	-72.66	20240507	9030	2.33	20241119	2.00	N	126730	500	42 억	44223	N	N	N	N
54	20241121	120824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9230	0	3	0.00	94931340	10401	50.66	9160	9260	9050	11990	6470	9230	9127.14	0.52	794	9510	9370	9290	9150	9070	9330	9110	43	2760	500	5720	10	1	8503460	785	13.38	2.77	12	0.12	690.00	3336.00	33800	20240507	-72.69	9030	20241119	2.21	33800	-72.69	20240507	9030	2.21	20241119	33800	-72.69	20240507	9030	2.21	20241119	2.00	N	126730	500	42 억	44223	N	N	N	N
55	20241121	110826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9150	-80	5	-0.87	67403830	7410	36.10	9160	9200	9050	11990	6470	9230	9096.33	0.52	578	9510	9370	9290	9150	9070	9330	9110	43	2760	500	5720	10	1	8503460	778	13.26	2.74	12	0.09	690.00	3336.00	33800	20240507	-72.93	9030	20241119	1.33	33800	-72.93	20240507	9030	1.33	20241119	33800	-72.93	20240507	9030	1.33	20241119	2.00	N	126730	500	42 억	44223	N	N	N	N
56	20241121	100826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9140	-90	5	-0.98	54913900	6037	29.41	9160	9200	9050	11990	6470	9230	9096.22	0.52	558	9510	9370	9290	9150	9070	9330	9110	43	2760	500	5720	10	1	8503460	777	13.25	2.74	12	0.07	690.00	3336.00	33800	20240507	-72.96	9030	20241119	1.22	33800	-72.96	20240507	9030	1.22	20241119	33800	-72.96	20240507	9030	1.22	20241119	2.00	N	126730	500	42 억	44223	N	N	N	N
57	20241121	090826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9180	-50	5	-0.54	5313390	580	2.83	9160	9200	9150	11990	6470	9230	9161.02	0.52	26	9510	9370	9290	9150	9070	9330	9110	43	2760	500	5720	10	1	8503460	781	13.30	2.75	12	0.01	690.00	3336.00	33800	20240507	-72.84	9030	20241119	1.66	33800	-72.84	20240507	9030	1.66	20241119	33800	-72.84	20240507	9030	1.66	20241119	2.00	N	126730	500	42 억	44223	N	N	N	N
58	20241120	160820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9230	-210	5	-2.22	187312510	20165	63.02	9380	9430	9210	12270	6610	9440	9289.23	0.52	-83	10100	9770	9400	9070	8700	9585	8885	43	2830	500	5850	10	1	8503460	785	13.38	2.77	12	0.24	690.00	3336.00	33800	20240507	-72.69	9030	20241119	2.21	33800	-72.69	20240507	9030	2.21	20241119	33800	-72.69	20240507	9030	2.21	20241119	2.02	N	126730	500	42 억	44302	N	N	N	N
59	20241120	150830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9280	-160	5	-1.69	176154870	18956	59.24	9380	9430	9210	12270	6610	9440	9292.83	0.52	-153	10100	9770	9400	9070	8700	9585	8885	43	2830	500	5850	10	1	8503460	789	13.45	2.78	12	0.22	690.00	3336.00	33800	20240507	-72.54	9030	20241119	2.77	33800	-72.54	20240507	9030	2.77	20241119	33800	-72.54	20240507	9030	2.77	20241119	2.02	N	126730	500	42 억	44302	N	N	N	N
60	20241120	140832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9270	-170	5	-1.80	156314470	16816	52.55	9380	9430	9210	12270	6610	9440	9295.58	0.52	-527	10100	9770	9400	9070	8700	9585	8885	43	2830	500	5850	10	1	8503460	788	13.43	2.78	12	0.20	690.00	3336.00	33800	20240507	-72.57	9030	20241119	2.66	33800	-72.57	20240507	9030	2.66	20241119	33800	-72.57	20240507	9030	2.66	20241119	2.02	N	126730	500	42 억	44302	N	N	N	N
61	20241120	130834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9250	-190	5	-2.01	143787200	15470	48.35	9380	9430	9210	12270	6610	9440	9294.58	0.52	-767	10100	9770	9400	9070	8700	9585	8885	43	2830	500	5850	10	1	8503460	787	13.41	2.77	12	0.18	690.00	3336.00	33800	20240507	-72.63	9030	20241119	2.44	33800	-72.63	20240507	9030	2.44	20241119	33800	-72.63	20240507	9030	2.44	20241119	2.02	N	126730	500	42 억	44302	N	N	N	N
62	20241120	120832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9350	-90	5	-0.95	129350830	13916	43.49	9380	9430	9210	12270	6610	9440	9295.12	0.52	-1083	10100	9770	9400	9070	8700	9585	8885	43	2830	500	5850	10	1	8503460	795	13.55	2.80	12	0.16	690.00	3336.00	33800	20240507	-72.34	9030	20241119	3.54	33800	-72.34	20240507	9030	3.54	20241119	33800	-72.34	20240507	9030	3.54	20241119	2.02	N	126730	500	42 억	44302	N	N	N	N
63	20241120	110835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9300	-140	5	-1.48	117979740	12696	39.68	9380	9430	9210	12270	6610	9440	9292.67	0.52	-1866	10100	9770	9400	9070	8700	9585	8885	43	2830	500	5850	10	1	8503460	791	13.48	2.79	12	0.15	690.00	3336.00	33800	20240507	-72.49	9030	20241119	2.99	33800	-72.49	20240507	9030	2.99	20241119	33800	-72.49	20240507	9030	2.99	20241119	2.02	N	126730	500	42 억	44302	N	N	N	N
64	20241120	100832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9330	-110	5	-1.17	72380730	7773	24.29	9380	9430	9220	12270	6610	9440	9311.81	0.52	-2182	10100	9770	9400	9070	8700	9585	8885	43	2830	500	5850	10	1	8503460	793	13.52	2.80	12	0.09	690.00	3336.00	33800	20240507	-72.40	9030	20241119	3.32	33800	-72.40	20240507	9030	3.32	20241119	33800	-72.40	20240507	9030	3.32	20241119	2.02	N	126730	500	42 억	44302	N	N	N	N
65	20241120	090831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9430	-10	5	-0.11	10057920	1072	3.35	9380	9430	9310	12270	6610	9440	9382.39	0.52	250	10100	9770	9400	9070	8700	9585	8885	43	2830	500	5850	10	1	8503460	802	13.67	2.83	12	0.01	690.00	3336.00	33800	20240507	-72.10	9030	20241119	4.43	33800	-72.10	20240507	9030	4.43	20241119	33800	-72.10	20240507	9030	4.43	20241119	2.02	N	126730	500	42 억	44302	N	N	N	N
66	20241119	160746	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9440	-170	5	-1.77	301565150	31888	90.91	9450	9730	9030	12490	6730	9610	9457.01	0.53	-1053	10190	9900	9640	9350	9090	10045	9495	43	2880	500	5950	10	1	8503460	803	13.68	2.83	12	0.38	690.00	3336.00	33800	20240507	-72.07	9030	20241119	4.54	33800	-72.07	20240507	9030	4.54	20241119	33800	-72.07	20240507	9030	4.54	20241119	2.18	N	126730	500	42 억	45287	N	N	N	N
67	20241119	150758	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9490	-120	5	-1.25	271588690	28709	81.85	9450	9730	9030	12490	6730	9610	9460.05	0.53	-1259	10190	9900	9640	9350	9090	10045	9495	43	2880	500	5950	10	1	8503460	807	13.75	2.84	12	0.34	690.00	3336.00	33800	20240507	-71.92	9030	20241119	5.09	33800	-71.92	20240507	9030	5.09	20241119	33800	-71.92	20240507	9030	5.09	20241119	2.18	N	126730	500	42 억	45287	N	N	N	N
68	20241119	140757	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9450	-160	5	-1.66	225332330	23805	67.87	9450	9730	9030	12490	6730	9610	9465.76	0.53	-1498	10190	9900	9640	9350	9090	10045	9495	43	2880	500	5950	10	1	8503460	804	13.70	2.83	12	0.28	690.00	3336.00	33800	20240507	-72.04	9030	20241119	4.65	33800	-72.04	20240507	9030	4.65	20241119	33800	-72.04	20240507	9030	4.65	20241119	2.18	N	126730	500	42 억	45287	N	N	N	N
69	20241119	130801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9500	-110	5	-1.14	133175140	13982	39.86	9450	9730	9410	12490	6730	9610	9524.76	0.53	-278	10190	9900	9640	9350	9090	10045	9495	43	2880	500	5950	10	1	8503460	808	13.77	2.85	12	0.16	690.00	3336.00	33800	20240507	-71.89	9050	20241115	4.97	33800	-71.89	20240507	9050	4.97	20241115	33800	-71.89	20240507	9050	4.97	20241115	2.18	N	126730	500	42 억	45287	N	N	N	N
70	20241119	120753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9520	-90	5	-0.94	108583400	11384	32.46	9450	9730	9410	12490	6730	9610	9538.25	0.53	887	10190	9900	9640	9350	9090	10045	9495	43	2880	500	5950	10	1	8503460	810	13.80	2.85	12	0.13	690.00	3336.00	33800	20240507	-71.83	9050	20241115	5.19	33800	-71.83	20240507	9050	5.19	20241115	33800	-71.83	20240507	9050	5.19	20241115	2.18	N	126730	500	42 억	45287	N	N	N	N
71	20241119	110801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9520	-90	5	-0.94	80922040	8466	24.14	9450	9730	9450	12490	6730	9610	9558.47	0.53	1088	10190	9900	9640	9350	9090	10045	9495	43	2880	500	5950	10	1	8503460	810	13.80	2.85	12	0.10	690.00	3336.00	33800	20240507	-71.83	9050	20241115	5.19	33800	-71.83	20240507	9050	5.19	20241115	33800	-71.83	20240507	9050	5.19	20241115	2.18	N	126730	500	42 억	45287	N	N	N	N
72	20241119	100822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9550	-60	5	-0.62	59842470	6254	17.83	9450	9730	9450	12490	6730	9610	9568.67	0.53	1714	10190	9900	9640	9350	9090	10045	9495	43	2880	500	5950	10	1	8503460	812	13.84	2.86	12	0.07	690.00	3336.00	33800	20240507	-71.75	9050	20241115	5.52	33800	-71.75	20240507	9050	5.52	20241115	33800	-71.75	20240507	9050	5.52	20241115	2.18	N	126730	500	42 억	45287	N	N	N	N
73	20241119	090815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9640	30	2	0.31	11248420	1184	3.38	9450	9670	9450	12490	6730	9610	9500.35	0.53	67	10190	9900	9640	9350	9090	10045	9495	43	2880	500	5950	10	1	8503460	820	13.97	2.89	12	0.01	690.00	3336.00	33800	20240507	-71.48	9050	20241115	6.52	33800	-71.48	20240507	9050	6.52	20241115	33800	-71.48	20240507	9050	6.52	20241115	2.18	N	126730	500	42 억	45287	N	N	N	N
74	20241118	160750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9610	40	2	0.42	334966310	34550	50.77	9380	9930	9380	12440	6700	9570	9696.52	0.57	-3168	10130	9850	9450	9170	8770	9990	9310	43	2870	500	5930	10	1	8503460	817	13.93	2.88	12	0.41	690.00	3336.00	33800	20240507	-71.57	9050	20241115	6.19	33800	-71.57	20240507	9050	6.19	20241115	33800	-71.57	20240507	9050	6.19	20241115	2.26	N	126730	500	42 억	48436	N	N	N	N
75	20241118	150759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9720	150	2	1.57	318942680	32885	48.32	9380	9930	9380	12440	6700	9570	9698.73	0.57	-3524	10130	9850	9450	9170	8770	9990	9310	43	2870	500	5930	10	1	8503460	827	14.09	2.91	12	0.39	690.00	3336.00	33800	20240507	-71.24	9050	20241115	7.40	33800	-71.24	20240507	9050	7.40	20241115	33800	-71.24	20240507	9050	7.40	20241115	2.26	N	126730	500	42 억	48436	N	N	N	N
76	20241118	140801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9730	160	2	1.67	291702570	30083	44.20	9380	9930	9380	12440	6700	9570	9696.59	0.57	-2925	10130	9850	9450	9170	8770	9990	9310	43	2870	500	5930	10	1	8503460	827	14.10	2.92	12	0.35	690.00	3336.00	33800	20240507	-71.21	9050	20241115	7.51	33800	-71.21	20240507	9050	7.51	20241115	33800	-71.21	20240507	9050	7.51	20241115	2.26	N	126730	500	42 억	48436	N	N	N	N
77	20241118	130758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9720	150	2	1.57	280854550	28966	42.56	9380	9930	9380	12440	6700	9570	9696.01	0.57	-2443	10130	9850	9450	9170	8770	9990	9310	43	2870	500	5930	10	1	8503460	827	14.09	2.91	12	0.34	690.00	3336.00	33800	20240507	-71.24	9050	20241115	7.40	33800	-71.24	20240507	9050	7.40	20241115	33800	-71.24	20240507	9050	7.40	20241115	2.26	N	126730	500	42 억	48436	N	N	N	N
78	20241118	120800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9760	190	2	1.99	239558600	24713	36.31	9380	9930	9380	12440	6700	9570	9693.63	0.57	-628	10130	9850	9450	9170	8770	9990	9310	43	2870	500	5930	10	1	8503460	830	14.14	2.93	12	0.29	690.00	3336.00	33800	20240507	-71.12	9050	20241115	7.85	33800	-71.12	20240507	9050	7.85	20241115	33800	-71.12	20240507	9050	7.85	20241115	2.26	N	126730	500	42 억	48436	N	N	N	N
79	20241118	110801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9860	290	2	3.03	182784860	18953	27.85	9380	9930	9380	12440	6700	9570	9644.11	0.57	1002	10130	9850	9450	9170	8770	9990	9310	43	2870	500	5930	10	1	8503460	838	14.29	2.96	12	0.22	690.00	3336.00	33800	20240507	-70.83	9050	20241115	8.95	33800	-70.83	20240507	9050	8.95	20241115	33800	-70.83	20240507	9050	8.95	20241115	2.26	N	126730	500	42 억	48436	N	N	N	N
80	20241118	100752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9790	220	2	2.30	132039070	13780	20.25	9380	9830	9380	12440	6700	9570	9581.94	0.57	3967	10130	9850	9450	9170	8770	9990	9310	43	2870	500	5930	10	1	8503460	832	14.19	2.93	12	0.16	690.00	3336.00	33800	20240507	-71.04	9050	20241115	8.18	33800	-71.04	20240507	9050	8.18	20241115	33800	-71.04	20240507	9050	8.18	20241115	2.26	N	126730	500	42 억	48436	N	N	N	N
81	20241118	090751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9420	-150	5	-1.57	24395590	2593	3.81	9380	9570	9380	12440	6700	9570	9408.25	0.57	34	10130	9850	9450	9170	8770	9990	9310	43	2870	500	5930	10	1	8503460	801	13.65	2.82	12	0.03	690.00	3336.00	33800	20240507	-72.13	9050	20241115	4.09	33800	-72.13	20240507	9050	4.09	20241115	33800	-72.13	20240507	9050	4.09	20241115	2.26	N	126730	500	42 억	48436	N	N	N	N
82	20241115	160817	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9570	60	2	0.63	624398420	67485	115.79	9300	9730	9050	12360	6660	9510	9251.92	0.38	15874	10230	9870	9690	9330	9150	9780	9240	43	2850	500	5890	10	1	8503460	814	13.87	2.87	12	0.79	690.00	3336.00	33800	20240507	-71.69	9050	20241115	5.75	33800	-71.69	20240507	9050	5.75	20241115	33800	-71.69	20240507	9050	5.75	20241115	2.27	N	126730	500	42 억	32268	N	N	N	N
83	20241115	150840	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9600	90	2	0.95	595515540	64460	110.60	9300	9730	9050	12360	6660	9510	9238.52	0.38	17156	10230	9870	9690	9330	9150	9780	9240	43	2850	500	5890	10	1	8503460	816	13.91	2.88	12	0.76	690.00	3336.00	33800	20240507	-71.60	9050	20241115	6.08	33800	-71.60	20240507	9050	6.08	20241115	33800	-71.60	20240507	9050	6.08	20241115	2.27	N	126730	500	42 억	32268	N	N	N	N
84	20241115	140831	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9430	-80	5	-0.84	519170640	56445	96.85	9300	9510	9050	12360	6660	9510	9197.80	0.38	19514	10230	9870	9690	9330	9150	9780	9240	43	2850	500	5890	10	1	8503460	802	13.67	2.83	12	0.66	690.00	3336.00	33800	20240507	-72.10	9050	20241115	4.20	33800	-72.10	20240507	9050	4.20	20241115	33800	-72.10	20240507	9050	4.20	20241115	2.27	N	126730	500	42 억	32268	N	N	N	N
85	20241115	130833	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9350	-160	5	-1.68	465912590	50745	87.07	9300	9510	9050	12360	6660	9510	9181.43	0.38	18546	10230	9870	9690	9330	9150	9780	9240	43	2850	500	5890	10	1	8503460	795	13.55	2.80	12	0.60	690.00	3336.00	33800	20240507	-72.34	9050	20241115	3.31	33800	-72.34	20240507	9050	3.31	20241115	33800	-72.34	20240507	9050	3.31	20241115	2.27	N	126730	500	42 억	32268	N	N	N	N
86	20241115	120836	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9050	-460	5	-4.84	404323050	44087	75.65	9300	9510	9050	12360	6660	9510	9171.00	0.38	15212	10230	9870	9690	9330	9150	9780	9240	43	2850	500	5890	10	1	8503460	770	13.12	2.71	12	0.52	690.00	3336.00	33800	20240507	-73.22	9050	20241115	0.00	33800	-73.22	20240507	9050	0.00	20241115	33800	-73.22	20240507	9050	0.00	20241115	2.27	N	126730	500	42 억	32268	N	N	N	N
87	20241115	110814	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9110	-400	5	-4.21	348327190	37913	65.05	9300	9510	9050	12360	6660	9510	9187.51	0.38	13711	10230	9870	9690	9330	9150	9780	9240	43	2850	500	5890	10	1	8503460	775	13.20	2.73	12	0.45	690.00	3336.00	33800	20240507	-73.05	9050	20241115	0.66	33800	-73.05	20240507	9050	0.66	20241115	33800	-73.05	20240507	9050	0.66	20241115	2.27	N	126730	500	42 억	32268	N	N	N	N
88	20241115	100815	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9070	-440	5	-4.63	288163290	31318	53.74	9300	9510	9060	12360	6660	9510	9201.17	0.38	10461	10230	9870	9690	9330	9150	9780	9240	43	2850	500	5890	10	1	8503460	771	13.14	2.72	12	0.37	690.00	3336.00	33800	20240507	-73.17	9060	20241115	0.11	33800	-73.17	20240507	9060	0.11	20241115	33800	-73.17	20240507	9060	0.11	20241115	2.27	N	126730	500	42 억	32268	N	N	N	N
89	20241115	090747	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9230	-280	5	-2.94	59948770	6461	11.09	9300	9510	9130	12360	6660	9510	9278.45	0.38	1672	10230	9870	9690	9330	9150	9780	9240	43	2850	500	5890	10	1	8503460	785	13.38	2.77	12	0.08	690.00	3336.00	33800	20240507	-72.69	9130	20241115	1.10	33800	-72.69	20240507	9130	1.10	20241115	33800	-72.69	20240507	9130	1.10	20241115	2.27	N	126730	500	42 억	32268	N	N	N	N
90	20241114	160809	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9630	-320	5	-3.22	550935130	55935	86.58	9810	10050	9630	12930	6970	9950	9849.56	0.31	7264	10343	10146	10023	9826	9703	10085	9765	43	2980	500	6160	10	1	8503460	819	13.96	2.89	12	0.66	690.00	3336.00	33800	20240507	-71.51	9630	20241114	0.00	33800	-71.51	20240507	9630	0.00	20241114	33800	-71.51	20240507	9630	0.00	20241114	2.42	N	126730	500	42 억	25988	N	N	N	N
91	20241114	150813	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9790	-160	5	-1.61	430345060	43481	67.30	9810	10050	9790	12930	6970	9950	9897.31	0.31	7068	10343	10146	10023	9826	9703	10085	9765	43	2980	500	6160	10	1	8503460	832	14.19	2.93	12	0.51	690.00	3336.00	33800	20240507	-71.04	9790	20241114	0.00	33800	-71.04	20240507	9790	0.00	20241114	33800	-71.04	20240507	9790	0.00	20241114	2.42	N	126730	500	42 억	25988	N	N	N	N
92	20241114	140808	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9920	-30	5	-0.30	331759270	33446	51.77	9810	10050	9810	12930	6970	9950	9919.25	0.31	7381	10343	10146	10023	9826	9703	10085	9765	43	2980	500	6160	10	1	8503460	844	14.38	2.97	12	0.39	690.00	3336.00	33800	20240507	-70.65	9810	20241114	1.12	33800	-70.65	20240507	9810	1.12	20241114	33800	-70.65	20240507	9810	1.12	20241114	2.42	N	126730	500	42 억	25988	N	N	N	N
93	20241114	130809	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9900	-50	5	-0.50	324891380	32753	50.70	9810	10050	9810	12930	6970	9950	9919.44	0.31	7616	10343	10146	10023	9826	9703	10085	9765	43	2980	500	6160	10	1	8503460	842	14.35	2.97	12	0.39	690.00	3336.00	33800	20240507	-70.71	9810	20241114	0.92	33800	-70.71	20240507	9810	0.92	20241114	33800	-70.71	20240507	9810	0.92	20241114	2.42	N	126730	500	42 억	25988	N	N	N	N
94	20241114	120807	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9890	-60	5	-0.60	297907170	30023	46.47	9810	10050	9810	12930	6970	9950	9922.63	0.31	7574	10343	10146	10023	9826	9703	10085	9765	43	2980	500	6160	10	1	8503460	841	14.33	2.96	12	0.35	690.00	3336.00	33800	20240507	-70.74	9810	20241114	0.82	33800	-70.74	20240507	9810	0.82	20241114	33800	-70.74	20240507	9810	0.82	20241114	2.42	N	126730	500	42 억	25988	N	N	N	N
95	20241114	110807	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9940	-10	5	-0.10	247104650	24890	38.53	9810	10050	9810	12930	6970	9950	9927.87	0.31	9418	10343	10146	10023	9826	9703	10085	9765	43	2980	500	6160	10	1	8503460	845	14.41	2.98	12	0.29	690.00	3336.00	33800	20240507	-70.59	9810	20241114	1.33	33800	-70.59	20240507	9810	1.33	20241114	33800	-70.59	20240507	9810	1.33	20241114	2.42	N	126730	500	42 억	25988	N	N	N	N
96	20241114	100827	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9880	-70	5	-0.70	121474980	12309	19.05	9810	10000	9810	12930	6970	9950	9868.79	0.31	4260	10343	10146	10023	9826	9703	10085	9765	43	2980	500	6160	10	1	8503460	840	14.32	2.96	12	0.14	690.00	3336.00	33800	20240507	-70.77	9810	20241114	0.71	33800	-70.77	20240507	9810	0.71	20241114	33800	-70.77	20240507	9810	0.71	20241114	2.42	N	126730	500	42 억	25988	N	N	N	N
97	20241114	090802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9950	0	3	0.00	0	0	0.00	0	0	0	12930	6970	9950	0.00	0.31	0	10343	10146	10023	9826	9703	10085	9765	43	2980	500	6160	10	1	8503460	846	14.42	2.98	12	0.00	690.00	3336.00	33800	20240507	-70.56	9900	20240805	0.51	33800	-70.56	20240507	9900	0.51	20240805	33800	-70.56	20240507	9900	0.51	20240805	2.42	N	126730	500	42 억	25988	N	N	N	N
98	20241113	160501	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9950	-240	5	-2.36	642705640	64127	78.54	10010	10220	9900	13240	7140	10190	10022.39	0.35	-4393	11043	10616	10403	9976	9763	10510	9870	43	3050	500	6310	10	1	8503460	846	14.42	2.98	12	0.75	690.00	3336.00	33800	20240507	-70.56	9900	20241113	0.51	33800	-70.56	20240507	9900	0.51	20241113	33800	-70.56	20240507	9900	0.51	20241113	2.41	N	126730	500	42 억	30004	N	N	N	N
99	20241113	150527	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9970	-220	5	-2.16	620274580	61867	75.77	10010	10220	9900	13240	7140	10190	10025.94	0.35	-4044	11043	10616	10403	9976	9763	10510	9870	43	3050	500	6310	10	1	8503460	848	14.45	2.99	12	0.73	690.00	3336.00	33800	20240507	-70.50	9900	20241113	0.71	33800	-70.50	20240507	9900	0.71	20241113	33800	-70.50	20240507	9900	0.71	20241113	2.41	N	126730	500	42 억	30004	N	N	N	N
100	20241113	140526	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9920	-270	5	-2.65	581146320	57922	70.94	10010	10220	9900	13240	7140	10190	10033.26	0.35	-4698	11043	10616	10403	9976	9763	10510	9870	43	3050	500	6310	10	1	8503460	844	14.38	2.97	12	0.68	690.00	3336.00	33800	20240507	-70.65	9900	20241113	0.20	33800	-70.65	20240507	9900	0.20	20241113	33800	-70.65	20240507	9900	0.20	20241113	2.41	N	126730	500	42 억	30004	N	N	N	N
101	20241113	130522	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9990	-200	5	-1.96	484773570	48252	59.10	10010	10220	9900	13240	7140	10190	10046.70	0.35	-4720	11043	10616	10403	9976	9763	10510	9870	43	3050	500	6310	10	1	8503460	849	14.48	2.99	12	0.57	690.00	3336.00	33800	20240507	-70.44	9900	20241113	0.91	33800	-70.44	20240507	9900	0.91	20241113	33800	-70.44	20240507	9900	0.91	20241113	2.41	N	126730	500	42 억	30004	N	N	N	N
102	20241113	120520	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10020	-170	5	-1.67	447792270	44548	54.56	10010	10220	9900	13240	7140	10190	10051.91	0.35	-4865	11043	10616	10403	9976	9763	10510	9870	43	3050	500	6310	10	1	8503460	852	14.52	3.00	12	0.52	690.00	3336.00	33800	20240507	-70.36	9900	20241113	1.21	33800	-70.36	20240507	9900	1.21	20241113	33800	-70.36	20240507	9900	1.21	20241113	2.41	N	126730	500	42 억	30004	N	N	N	N
103	20241113	110517	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10040	-150	5	-1.47	425542930	42318	51.83	10010	10220	9900	13240	7140	10190	10055.84	0.35	-5290	11043	10616	10403	9976	9763	10510	9870	43	3050	500	6310	10	1	8503460	854	14.55	3.01	12	0.50	690.00	3336.00	33800	20240507	-70.30	9900	20241113	1.41	33800	-70.30	20240507	9900	1.41	20241113	33800	-70.30	20240507	9900	1.41	20241113	2.41	N	126730	500	42 억	30004	N	N	N	N
104	20241113	100518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10090	-100	5	-0.98	283780660	28132	34.45	10010	10220	10000	13240	7140	10190	10087.47	0.35	541	11043	10616	10403	9976	9763	10510	9870	43	3050	500	6310	10	1	8503460	858	14.62	3.02	12	0.33	690.00	3336.00	33800	20240507	-70.15	9900	20240805	1.92	33800	-70.15	20240507	9900	1.92	20240805	33800	-70.15	20240507	9900	1.92	20240805	2.41	N	126730	500	42 억	30004	N	N	N	N
105	20241113	090511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10180	-10	5	-0.10	69037480	6864	8.41	10010	10220	10010	13240	7140	10190	10057.91	0.35	1966	11043	10616	10403	9976	9763	10510	9870	43	3050	500	6310	10	1	8503460	866	14.75	3.05	12	0.08	690.00	3336.00	33800	20240507	-69.88	9900	20240805	2.83	33800	-69.88	20240507	9900	2.83	20240805	33800	-69.88	20240507	9900	2.83	20240805	2.41	N	126730	500	42 억	30004	N	N	N	N
106	20241112	160738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10190	-810	5	-7.36	822854500	78822	127.14	10800	10830	10190	14300	7700	11000	10440.48	0.24	9735	11780	11390	11170	10780	10560	11280	10670	43	3300	500	6820	10	1	8503460	867	14.77	3.05	12	0.93	690.00	3336.00	33800	20240507	-69.85	9900	20240805	2.93	33800	-69.85	20240507	9900	2.93	20240805	33800	-69.85	20240507	9900	2.93	20240805	2.48	N	126730	500	42 억	20150	N	N	N	N
107	20241112	150746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10240	-760	5	-6.91	771745450	73808	119.06	10800	10830	10190	14300	7700	11000	10456.11	0.24	8323	11780	11390	11170	10780	10560	11280	10670	43	3300	500	6820	10	1	8503460	871	14.84	3.07	12	0.87	690.00	3336.00	33800	20240507	-69.70	9900	20240805	3.43	33800	-69.70	20240507	9900	3.43	20240805	33800	-69.70	20240507	9900	3.43	20240805	2.48	N	126730	500	42 억	20150	N	N	N	N
108	20241112	140752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10250	-750	5	-6.82	673457710	64208	103.57	10800	10830	10200	14300	7700	11000	10488.68	0.24	6090	11780	11390	11170	10780	10560	11280	10670	43	3300	500	6820	10	1	8503460	872	14.86	3.07	12	0.76	690.00	3336.00	33800	20240507	-69.67	9900	20240805	3.54	33800	-69.67	20240507	9900	3.54	20240805	33800	-69.67	20240507	9900	3.54	20240805	2.48	N	126730	500	42 억	20150	N	N	N	N
109	20241112	130749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10350	-650	5	-5.91	543644670	51578	83.20	10800	10830	10340	14300	7700	11000	10540.23	0.24	3504	11780	11390	11170	10780	10560	11280	10670	43	3300	500	6820	10	1	8503460	880	15.00	3.10	12	0.61	690.00	3336.00	33800	20240507	-69.38	9900	20240805	4.55	33800	-69.38	20240507	9900	4.55	20240805	33800	-69.38	20240507	9900	4.55	20240805	2.48	N	126730	500	42 억	20150	N	N	N	N
110	20241112	120747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10530	-470	5	-4.27	472027430	44695	72.10	10800	10830	10400	14300	7700	11000	10561.07	0.24	3688	11780	11390	11170	10780	10560	11280	10670	43	3300	500	6820	10	1	8503460	895	15.26	3.16	12	0.53	690.00	3336.00	33800	20240507	-68.85	9900	20240805	6.36	33800	-68.85	20240507	9900	6.36	20240805	33800	-68.85	20240507	9900	6.36	20240805	2.48	N	126730	500	42 억	20150	N	N	N	N
111	20241112	110746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10550	-450	5	-4.09	402005280	38012	61.32	10800	10830	10400	14300	7700	11000	10575.74	0.24	6260	11780	11390	11170	10780	10560	11280	10670	43	3300	500	6820	10	1	8503460	897	15.29	3.16	12	0.45	690.00	3336.00	33800	20240507	-68.79	9900	20240805	6.57	33800	-68.79	20240507	9900	6.57	20240805	33800	-68.79	20240507	9900	6.57	20240805	2.48	N	126730	500	42 억	20150	N	N	N	N
112	20241112	100745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10530	-470	5	-4.27	289919800	27362	44.14	10800	10830	10400	14300	7700	11000	10595.69	0.24	4928	11780	11390	11170	10780	10560	11280	10670	43	3300	500	6820	10	1	8503460	895	15.26	3.16	12	0.32	690.00	3336.00	33800	20240507	-68.85	9900	20240805	6.36	33800	-68.85	20240507	9900	6.36	20240805	33800	-68.85	20240507	9900	6.36	20240805	2.48	N	126730	500	42 억	20150	N	N	N	N
113	20241112	090744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10790	-210	5	-1.91	107816290	10040	16.20	10800	10830	10650	14300	7700	11000	10738.65	0.24	1169	11780	11390	11170	10780	10560	11280	10670	43	3300	500	6820	10	1	8503460	918	15.64	3.23	12	0.12	690.00	3336.00	33800	20240507	-68.08	9900	20240805	8.99	33800	-68.08	20240507	9900	8.99	20240805	33800	-68.08	20240507	9900	8.99	20240805	2.48	N	126730	500	42 억	20150	N	N	N	N
114	20241111	160738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11000	-560	5	-4.84	679999220	61110	187.86	11470	11560	10950	15020	8100	11560	11127.46	0.26	-2173	12080	11820	11640	11380	11200	11950	11510	43	3460	500	7160	10	1	8503460	935	15.94	3.30	12	0.72	690.00	3336.00	33800	20240507	-67.46	9900	20240805	11.11	33800	-67.46	20240507	9900	11.11	20240805	33800	-67.46	20240507	9900	11.11	20240805	2.50	N	126730	500	42 억	22260	N	N	N	N
115	20241111	150801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11030	-530	5	-4.58	617618000	55430	170.40	11470	11560	10950	15020	8100	11560	11142.31	0.26	-1698	12080	11820	11640	11380	11200	11950	11510	43	3460	500	7160	10	1	8503460	938	15.99	3.31	12	0.65	690.00	3336.00	33800	20240507	-67.37	9900	20240805	11.41	33800	-67.37	20240507	9900	11.41	20240805	33800	-67.37	20240507	9900	11.41	20240805	2.50	N	126730	500	42 억	22260	N	N	N	N
116	20241111	140750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10990	-570	5	-4.93	589219080	52847	162.46	11470	11560	10950	15020	8100	11560	11149.53	0.26	-2408	12080	11820	11640	11380	11200	11950	11510	43	3460	500	7160	10	1	8503460	935	15.93	3.29	12	0.62	690.00	3336.00	33800	20240507	-67.49	9900	20240805	11.01	33800	-67.49	20240507	9900	11.01	20240805	33800	-67.49	20240507	9900	11.01	20240805	2.50	N	126730	500	42 억	22260	N	N	N	N
117	20241111	130747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11020	-540	5	-4.67	545789250	48902	150.33	11470	11560	10950	15020	8100	11560	11160.88	0.26	-2270	12080	11820	11640	11380	11200	11950	11510	43	3460	500	7160	10	1	8503460	937	15.97	3.30	12	0.58	690.00	3336.00	33800	20240507	-67.40	9900	20240805	11.31	33800	-67.40	20240507	9900	11.31	20240805	33800	-67.40	20240507	9900	11.31	20240805	2.50	N	126730	500	42 억	22260	N	N	N	N
118	20241111	120745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11110	-450	5	-3.89	380112500	33873	104.13	11470	11560	11090	15020	8100	11560	11221.70	0.26	-2644	12080	11820	11640	11380	11200	11950	11510	43	3460	500	7160	10	1	8503460	945	16.10	3.33	12	0.40	690.00	3336.00	33800	20240507	-67.13	9900	20240805	12.22	33800	-67.13	20240507	9900	12.22	20240805	33800	-67.13	20240507	9900	12.22	20240805	2.50	N	126730	500	42 억	22260	N	N	N	N
119	20241111	110741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11170	-390	5	-3.37	312930840	27834	85.56	11470	11560	11090	15020	8100	11560	11242.75	0.26	-87	12080	11820	11640	11380	11200	11950	11510	43	3460	500	7160	10	1	8503460	950	16.19	3.35	12	0.33	690.00	3336.00	33800	20240507	-66.95	9900	20240805	12.83	33800	-66.95	20240507	9900	12.83	20240805	33800	-66.95	20240507	9900	12.83	20240805	2.50	N	126730	500	42 억	22260	N	N	N	N
120	20241111	100739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11180	-380	5	-3.29	213355340	18903	58.11	11470	11560	11100	15020	8100	11560	11286.85	0.26	-2913	12080	11820	11640	11380	11200	11950	11510	43	3460	500	7160	10	1	8503460	951	16.20	3.35	12	0.22	690.00	3336.00	33800	20240507	-66.92	9900	20240805	12.93	33800	-66.92	20240507	9900	12.93	20240805	33800	-66.92	20240507	9900	12.93	20240805	2.50	N	126730	500	42 억	22260	N	N	N	N
121	20241111	090736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11370	-190	5	-1.64	60454930	5284	16.24	11470	11560	11370	15020	8100	11560	11441.13	0.26	-1215	12080	11820	11640	11380	11200	11950	11510	43	3460	500	7160	10	1	8503460	967	16.48	3.41	12	0.06	690.00	3336.00	33800	20240507	-66.36	9900	20240805	14.85	33800	-66.36	20240507	9900	14.85	20240805	33800	-66.36	20240507	9900	14.85	20240805	2.50	N	126730	500	42 억	22260	N	N	N	N
122	20241108	160733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11560	150	2	1.31	378740550	32263	46.68	11490	11900	11460	14830	7990	11410	11739.48	0.18	7372	12363	11886	11473	10996	10583	11680	10790	43	3420	500	7070	10	1	8503460	983	16.75	3.47	12	0.38	690.00	3336.00	33800	20240507	-65.80	9900	20240805	16.77	33800	-65.80	20240507	9900	16.77	20240805	33800	-65.80	20240507	9900	16.77	20240805	2.49	N	126730	500	42 억	14963	N	N	N	N
123	20241108	150739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11610	200	2	1.75	356456750	30339	43.90	11490	11900	11460	14830	7990	11410	11749.13	0.18	6249	12363	11886	11473	10996	10583	11680	10790	43	3420	500	7070	10	1	8503460	987	16.83	3.48	12	0.36	690.00	3336.00	33800	20240507	-65.65	9900	20240805	17.27	33800	-65.65	20240507	9900	17.27	20240805	33800	-65.65	20240507	9900	17.27	20240805	2.49	N	126730	500	42 억	14963	N	N	N	N
124	20241108	140736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11640	230	2	2.02	305704340	25960	37.56	11490	11900	11460	14830	7990	11410	11775.98	0.18	3363	12363	11886	11473	10996	10583	11680	10790	43	3420	500	7070	10	1	8503460	990	16.87	3.49	12	0.31	690.00	3336.00	33800	20240507	-65.56	9900	20240805	17.58	33800	-65.56	20240507	9900	17.58	20240805	33800	-65.56	20240507	9900	17.58	20240805	2.49	N	126730	500	42 억	14963	N	N	N	N
125	20241108	130740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11790	380	2	3.33	267106140	22654	32.78	11490	11900	11460	14830	7990	11410	11790.68	0.18	4872	12363	11886	11473	10996	10583	11680	10790	43	3420	500	7070	10	1	8503460	1003	17.09	3.53	12	0.27	690.00	3336.00	33800	20240507	-65.12	9900	20240805	19.09	33800	-65.12	20240507	9900	19.09	20240805	33800	-65.12	20240507	9900	19.09	20240805	2.49	N	126730	500	42 억	14963	N	N	N	N
126	20241108	120740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11830	420	2	3.68	258232040	21902	31.69	11490	11900	11460	14830	7990	11410	11790.34	0.18	5262	12363	11886	11473	10996	10583	11680	10790	43	3420	500	7070	10	1	8503460	1006	17.14	3.55	12	0.26	690.00	3336.00	33800	20240507	-65.00	9900	20240805	19.49	33800	-65.00	20240507	9900	19.49	20240805	33800	-65.00	20240507	9900	19.49	20240805	2.49	N	126730	500	42 억	14963	N	N	N	N
127	20241108	110737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11820	410	2	3.59	206052620	17481	25.30	11490	11900	11460	14830	7990	11410	11787.23	0.18	4706	12363	11886	11473	10996	10583	11680	10790	43	3420	500	7070	10	1	8503460	1005	17.13	3.54	12	0.21	690.00	3336.00	33800	20240507	-65.03	9900	20240805	19.39	33800	-65.03	20240507	9900	19.39	20240805	33800	-65.03	20240507	9900	19.39	20240805	2.49	N	126730	500	42 억	14963	N	N	N	N
128	20241108	100749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11710	300	2	2.63	142139120	12080	17.48	11490	11850	11460	14830	7990	11410	11766.48	0.18	4155	12363	11886	11473	10996	10583	11680	10790	43	3420	500	7070	10	1	8503460	996	16.97	3.51	12	0.14	690.00	3336.00	33800	20240507	-65.36	9900	20240805	18.28	33800	-65.36	20240507	9900	18.28	20240805	33800	-65.36	20240507	9900	18.28	20240805	2.49	N	126730	500	42 억	14963	N	N	N	N
129	20241108	090731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11690	280	2	2.45	23149800	1998	2.89	11490	11690	11460	14830	7990	11410	11586.49	0.18	1519	12363	11886	11473	10996	10583	11680	10790	43	3420	500	7070	10	1	8503460	994	16.94	3.50	12	0.02	690.00	3336.00	33800	20240507	-65.41	9900	20240805	18.08	33800	-65.41	20240507	9900	18.08	20240805	33800	-65.41	20240507	9900	18.08	20240805	2.49	N	126730	500	42 억	14963	N	N	N	N
130	20241107	160734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11410	-460	5	-3.88	787324280	68359	96.22	11870	11950	11060	15430	8310	11870	11517.84	0.18	1451	12450	12160	11870	11580	11290	12015	11435	43	3560	500	7350	10	1	8503460	970	16.54	3.42	12	0.80	690.00	3336.00	33800	20240507	-66.24	9900	20240805	15.25	33800	-66.24	20240507	9900	15.25	20240805	33800	-66.24	20240507	9900	15.25	20240805	2.46	N	126730	500	42 억	15164	N	N	N	N
131	20241107	150737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11430	-440	5	-3.71	756931010	65698	92.48	11870	11950	11060	15430	8310	11870	11521.37	0.18	1511	12450	12160	11870	11580	11290	12015	11435	43	3560	500	7350	10	1	8503460	972	16.57	3.43	12	0.77	690.00	3336.00	33800	20240507	-66.18	9900	20240805	15.45	33800	-66.18	20240507	9900	15.45	20240805	33800	-66.18	20240507	9900	15.45	20240805	2.46	N	126730	500	42 억	15164	N	N	N	N
132	20241107	140739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11430	-440	5	-3.71	691010730	59941	84.37	11870	11950	11060	15430	8310	11870	11528.18	0.18	1090	12450	12160	11870	11580	11290	12015	11435	43	3560	500	7350	10	1	8503460	972	16.57	3.43	12	0.70	690.00	3336.00	33800	20240507	-66.18	9900	20240805	15.45	33800	-66.18	20240507	9900	15.45	20240805	33800	-66.18	20240507	9900	15.45	20240805	2.46	N	126730	500	42 억	15164	N	N	N	N
133	20241107	130740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11480	-390	5	-3.29	651279790	56471	79.49	11870	11950	11060	15430	8310	11870	11533.00	0.18	-198	12450	12160	11870	11580	11290	12015	11435	43	3560	500	7350	10	1	8503460	976	16.64	3.44	12	0.66	690.00	3336.00	33800	20240507	-66.04	9900	20240805	15.96	33800	-66.04	20240507	9900	15.96	20240805	33800	-66.04	20240507	9900	15.96	20240805	2.46	N	126730	500	42 억	15164	N	N	N	N
134	20241107	120736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11430	-440	5	-3.71	579916900	50262	70.75	11870	11950	11060	15430	8310	11870	11537.88	0.18	-1545	12450	12160	11870	11580	11290	12015	11435	43	3560	500	7350	10	1	8503460	972	16.57	3.43	12	0.59	690.00	3336.00	33800	20240507	-66.18	9900	20240805	15.45	33800	-66.18	20240507	9900	15.45	20240805	33800	-66.18	20240507	9900	15.45	20240805	2.46	N	126730	500	42 억	15164	N	N	N	N
135	20241107	110734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11300	-570	5	-4.80	530255300	45888	64.59	11870	11950	11060	15430	8310	11870	11555.42	0.18	-2894	12450	12160	11870	11580	11290	12015	11435	43	3560	500	7350	10	1	8503460	961	16.38	3.39	12	0.54	690.00	3336.00	33800	20240507	-66.57	9900	20240805	14.14	33800	-66.57	20240507	9900	14.14	20240805	33800	-66.57	20240507	9900	14.14	20240805	2.46	N	126730	500	42 억	15164	N	N	N	N
136	20241107	100734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11440	-430	5	-3.62	384355950	32916	46.33	11870	11950	11360	15430	8310	11870	11676.87	0.18	-4046	12450	12160	11870	11580	11290	12015	11435	43	3560	500	7350	10	1	8503460	973	16.58	3.43	12	0.39	690.00	3336.00	33800	20240507	-66.15	9900	20240805	15.56	33800	-66.15	20240507	9900	15.56	20240805	33800	-66.15	20240507	9900	15.56	20240805	2.46	N	126730	500	42 억	15164	N	N	N	N
137	20241107	090734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11740	-130	5	-1.10	114809360	9713	13.67	11870	11950	11720	15430	8310	11870	11820.18	0.18	840	12450	12160	11870	11580	11290	12015	11435	43	3560	500	7350	10	1	8503460	998	17.01	3.52	12	0.11	690.00	3336.00	33800	20240507	-65.27	9900	20240805	18.59	33800	-65.27	20240507	9900	18.59	20240805	33800	-65.27	20240507	9900	18.59	20240805	2.46	N	126730	500	42 억	15164	N	N	N	N
138	20241106	160740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11870	-160	5	-1.33	823529810	69553	67.41	11980	12160	11580	15630	8430	12030	11840.07	0.17	552	12790	12410	12100	11720	11410	12600	11910	43	3600	500	7450	10	1	8503460	1009	17.20	3.56	12	0.82	690.00	3336.00	33800	20240507	-64.88	9900	20240805	19.90	33800	-64.88	20240507	9900	19.90	20240805	33800	-64.88	20240507	9900	19.90	20240805	2.51	N	126730	500	42 억	14594	N	N	N	N
139	20241106	150803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11760	-270	5	-2.24	761692090	64325	62.34	11980	12160	11580	15630	8430	12030	11841.18	0.17	736	12790	12410	12100	11720	11410	12600	11910	43	3600	500	7450	10	1	8503460	1000	17.04	3.53	12	0.76	690.00	3336.00	33800	20240507	-65.21	9900	20240805	18.79	33800	-65.21	20240507	9900	18.79	20240805	33800	-65.21	20240507	9900	18.79	20240805	2.51	N	126730	500	42 억	14594	N	N	N	N
140	20241106	140755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11610	-420	5	-3.49	691513750	58347	56.55	11980	12160	11580	15630	8430	12030	11851.61	0.17	20	12790	12410	12100	11720	11410	12600	11910	43	3600	500	7450	10	1	8503460	987	16.83	3.48	12	0.69	690.00	3336.00	33800	20240507	-65.65	9900	20240805	17.27	33800	-65.65	20240507	9900	17.27	20240805	33800	-65.65	20240507	9900	17.27	20240805	2.51	N	126730	500	42 억	14594	N	N	N	N
141	20241106	130805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11600	-430	5	-3.57	596381420	50144	48.60	11980	12160	11580	15630	8430	12030	11893.25	0.17	-795	12790	12410	12100	11720	11410	12600	11910	43	3600	500	7450	10	1	8503460	986	16.81	3.48	12	0.59	690.00	3336.00	33800	20240507	-65.68	9900	20240805	17.17	33800	-65.68	20240507	9900	17.17	20240805	33800	-65.68	20240507	9900	17.17	20240805	2.51	N	126730	500	42 억	14594	N	N	N	N
142	20241106	120738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11830	-200	5	-1.66	379258470	31570	30.60	11980	12160	11830	15630	8430	12030	12013.23	0.17	2868	12790	12410	12100	11720	11410	12600	11910	43	3600	500	7450	10	1	8503460	1006	17.14	3.55	12	0.37	690.00	3336.00	33800	20240507	-65.00	9900	20240805	19.49	33800	-65.00	20240507	9900	19.49	20240805	33800	-65.00	20240507	9900	19.49	20240805	2.51	N	126730	500	42 억	14594	N	N	N	N
143	20241106	110743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12000	-30	5	-0.25	291336350	24204	23.46	11980	12160	11890	15630	8430	12030	12036.72	0.17	6264	12790	12410	12100	11720	11410	12600	11910	43	3600	500	7450	10	1	8503460	1020	17.39	3.60	12	0.28	690.00	3336.00	33800	20240507	-64.50	9900	20240805	21.21	33800	-64.50	20240507	9900	21.21	20240805	33800	-64.50	20240507	9900	21.21	20240805	2.51	N	126730	500	42 억	14594	N	N	N	N
144	20241106	100748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11970	-60	5	-0.50	227204930	18866	18.29	11980	12160	11890	15630	8430	12030	12043.12	0.17	5368	12790	12410	12100	11720	11410	12600	11910	43	3600	500	7450	10	1	8503460	1018	17.35	3.59	12	0.22	690.00	3336.00	33800	20240507	-64.59	9900	20240805	20.91	33800	-64.59	20240507	9900	20.91	20240805	33800	-64.59	20240507	9900	20.91	20240805	2.51	N	126730	500	42 억	14594	N	N	N	N
145	20241106	090741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12150	120	2	1.00	57236680	4731	4.59	11980	12160	11970	15630	8430	12030	12098.88	0.17	3776	12790	12410	12100	11720	11410	12600	11910	43	3600	500	7450	10	1	8503460	1033	17.61	3.64	12	0.06	690.00	3336.00	33800	20240507	-64.05	9900	20240805	22.73	33800	-64.05	20240507	9900	22.73	20240805	33800	-64.05	20240507	9900	22.73	20240805	2.51	N	126730	500	42 억	14594	N	N	N	N
146	20241105	160720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12030	170	2	1.43	1245434470	102089	263.47	11860	12480	11790	15410	8310	11860	12199.67	0.24	-6128	12360	12110	11750	11500	11140	12235	11625	43	3550	500	7350	10	1	8503460	1023	17.43	3.61	12	1.20	690.00	3336.00	33800	20240507	-64.41	9900	20240805	21.52	33800	-64.41	20240507	9900	21.52	20240805	33800	-64.41	20240507	9900	21.52	20240805	2.54	N	126730	500	42 억	20702	N	N	N	N
147	20241105	150734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12070	210	2	1.77	1212939020	99393	256.51	11860	12480	11790	15410	8310	11860	12203.47	0.24	-6711	12360	12110	11750	11500	11140	12235	11625	43	3550	500	7350	10	1	8503460	1026	17.49	3.62	12	1.17	690.00	3336.00	33800	20240507	-64.29	9900	20240805	21.92	33800	-64.29	20240507	9900	21.92	20240805	33800	-64.29	20240507	9900	21.92	20240805	2.54	N	126730	500	42 억	20702	N	N	N	N
148	20241105	140731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12130	270	2	2.28	1136982150	93115	240.31	11860	12480	11790	15410	8310	11860	12210.52	0.24	-6773	12360	12110	11750	11500	11140	12235	11625	43	3550	500	7350	10	1	8503460	1031	17.58	3.64	12	1.10	690.00	3336.00	33800	20240507	-64.11	9900	20240805	22.53	33800	-64.11	20240507	9900	22.53	20240805	33800	-64.11	20240507	9900	22.53	20240805	2.54	N	126730	500	42 억	20702	N	N	N	N
149	20241105	130735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12160	300	2	2.53	394602110	32632	84.22	11860	12270	11790	15410	8310	11860	12092.49	0.24	532	12360	12110	11750	11500	11140	12235	11625	43	3550	500	7350	10	1	8503460	1034	17.62	3.65	12	0.38	690.00	3336.00	33800	20240507	-64.02	9900	20240805	22.83	33800	-64.02	20240507	9900	22.83	20240805	33800	-64.02	20240507	9900	22.83	20240805	2.54	N	126730	500	42 억	20702	N	N	N	N
150	20241105	120729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12130	270	2	2.28	312709160	25899	66.84	11860	12270	11790	15410	8310	11860	12074.18	0.24	-726	12360	12110	11750	11500	11140	12235	11625	43	3550	500	7350	10	1	8503460	1031	17.58	3.64	12	0.30	690.00	3336.00	33800	20240507	-64.11	9900	20240805	22.53	33800	-64.11	20240507	9900	22.53	20240805	33800	-64.11	20240507	9900	22.53	20240805	2.54	N	126730	500	42 억	20702	N	N	N	N
151	20241105	110719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12090	230	2	1.94	282833580	23431	60.47	11860	12270	11790	15410	8310	11860	12070.91	0.24	-1689	12360	12110	11750	11500	11140	12235	11625	43	3550	500	7350	10	1	8503460	1028	17.52	3.62	12	0.28	690.00	3336.00	33800	20240507	-64.23	9900	20240805	22.12	33800	-64.23	20240507	9900	22.12	20240805	33800	-64.23	20240507	9900	22.12	20240805	2.54	N	126730	500	42 억	20702	N	N	N	N
152	20241105	100727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12060	200	2	1.69	245540440	20339	52.49	11860	12270	11790	15410	8310	11860	12072.39	0.24	-915	12360	12110	11750	11500	11140	12235	11625	43	3550	500	7350	10	1	8503460	1026	17.48	3.62	12	0.24	690.00	3336.00	33800	20240507	-64.32	9900	20240805	21.82	33800	-64.32	20240507	9900	21.82	20240805	33800	-64.32	20240507	9900	21.82	20240805	2.54	N	126730	500	42 억	20702	N	N	N	N
153	20241105	090724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11990	130	2	1.10	16568950	1393	3.60	11860	11990	11790	15410	8310	11860	11894.44	0.24	561	12360	12110	11750	11500	11140	12235	11625	43	3550	500	7350	10	1	8503460	1020	17.38	3.59	12	0.02	690.00	3336.00	33800	20240507	-64.53	9900	20240805	21.11	33800	-64.53	20240507	9900	21.11	20240805	33800	-64.53	20240507	9900	21.11	20240805	2.54	N	126730	500	42 억	20702	N	N	N	N
154	20241104	160720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11860	380	2	3.31	454550740	38495	92.96	11460	12000	11390	14920	8040	11480	11807.88	0.23	744	11813	11646	11463	11296	11113	11730	11380	43	3440	500	7110	10	1	8503460	1009	17.19	3.56	12	0.45	690.00	3336.00	33800	20240507	-64.91	9900	20240805	19.80	33800	-64.91	20240507	9900	19.80	20240805	33800	-64.91	20240507	9900	19.80	20240805	2.57	N	126730	500	42 억	19898	N	N	N	N
155	20241104	150732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11890	410	2	3.57	435988330	36933	89.19	11460	12000	11390	14920	8040	11480	11804.92	0.23	-70	11813	11646	11463	11296	11113	11730	11380	43	3440	500	7110	10	1	8503460	1011	17.23	3.56	12	0.43	690.00	3336.00	33800	20240507	-64.82	9900	20240805	20.10	33800	-64.82	20240507	9900	20.10	20240805	33800	-64.82	20240507	9900	20.10	20240805	2.57	N	126730	500	42 억	19898	N	N	N	N
156	20241104	140722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11920	440	2	3.83	411043050	34835	84.12	11460	12000	11390	14920	8040	11480	11799.80	0.23	-579	11813	11646	11463	11296	11113	11730	11380	43	3440	500	7110	10	1	8503460	1014	17.28	3.57	12	0.41	690.00	3336.00	33800	20240507	-64.73	9900	20240805	20.40	33800	-64.73	20240507	9900	20.40	20240805	33800	-64.73	20240507	9900	20.40	20240805	2.57	N	126730	500	42 억	19898	N	N	N	N
157	20241104	130709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11850	370	2	3.22	368750180	31291	75.56	11460	12000	11390	14920	8040	11480	11784.63	0.23	-1978	11813	11646	11463	11296	11113	11730	11380	43	3440	500	7110	10	1	8503460	1008	17.17	3.55	12	0.37	690.00	3336.00	33800	20240507	-64.94	9900	20240805	19.70	33800	-64.94	20240507	9900	19.70	20240805	33800	-64.94	20240507	9900	19.70	20240805	2.57	N	126730	500	42 억	19898	N	N	N	N
158	20241104	120710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11900	420	2	3.66	345984330	29372	70.93	11460	12000	11390	14920	8040	11480	11779.48	0.23	-2190	11813	11646	11463	11296	11113	11730	11380	43	3440	500	7110	10	1	8503460	1012	17.25	3.57	12	0.35	690.00	3336.00	33800	20240507	-64.79	9900	20240805	20.20	33800	-64.79	20240507	9900	20.20	20240805	33800	-64.79	20240507	9900	20.20	20240805	2.57	N	126730	500	42 억	19898	N	N	N	N
159	20241104	110706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11910	430	2	3.75	282398270	24054	58.09	11460	11940	11390	14920	8040	11480	11740.28	0.23	-2905	11813	11646	11463	11296	11113	11730	11380	43	3440	500	7110	10	1	8503460	1013	17.26	3.57	12	0.28	690.00	3336.00	33800	20240507	-64.76	9900	20240805	20.30	33800	-64.76	20240507	9900	20.30	20240805	33800	-64.76	20240507	9900	20.30	20240805	2.57	N	126730	500	42 억	19898	N	N	N	N
160	20241104	100659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11800	320	2	2.79	182971030	15684	37.87	11460	11920	11390	14920	8040	11480	11666.20	0.23	-947	11813	11646	11463	11296	11113	11730	11380	43	3440	500	7110	10	1	8503460	1003	17.10	3.54	12	0.18	690.00	3336.00	33800	20240507	-65.09	9900	20240805	19.19	33800	-65.09	20240507	9900	19.19	20240805	33800	-65.09	20240507	9900	19.19	20240805	2.57	N	126730	500	42 억	19898	N	N	N	N
161	20241104	090708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11480	0	3	0.00	15337750	1337	3.23	11460	11540	11460	14920	8040	11480	11471.71	0.23	156	11813	11646	11463	11296	11113	11730	11380	43	3440	500	7110	10	1	8503460	976	16.64	3.44	12	0.02	690.00	3336.00	33800	20240507	-66.04	9900	20240805	15.96	33800	-66.04	20240507	9900	15.96	20240805	33800	-66.04	20240507	9900	15.96	20240805	2.57	N	126730	500	42 억	19898	N	N	N	N
162	20241101	160644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11480	-100	5	-0.86	448933800	39178	126.24	11470	11630	11280	15050	8110	11580	11458.82	0.14	8253	12006	11792	11686	11472	11366	11740	11420	43	3470	500	7170	10	1	8503460	976	16.64	3.44	12	0.46	690.00	3336.00	33800	20240507	-66.04	9900	20240805	15.96	33800	-66.04	20240507	9900	15.96	20240805	33800	-66.04	20240507	9900	15.96	20240805	2.56	N	126730	500	42 억	11923	N	N	N	N
163	20241101	150659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11470	-110	5	-0.95	404621060	35317	113.80	11470	11630	11280	15050	8110	11580	11456.84	0.14	7508	12006	11792	11686	11472	11366	11740	11420	43	3470	500	7170	10	1	8503460	975	16.62	3.44	12	0.42	690.00	3336.00	33800	20240507	-66.07	9900	20240805	15.86	33800	-66.07	20240507	9900	15.86	20240805	33800	-66.07	20240507	9900	15.86	20240805	2.56	N	126730	500	42 억	11923	N	N	N	N
164	20241101	140640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11500	-80	5	-0.69	350952710	30638	98.72	11470	11630	11280	15050	8110	11580	11454.82	0.14	8195	12006	11792	11686	11472	11366	11740	11420	43	3470	500	7170	10	1	8503460	978	16.67	3.45	12	0.36	690.00	3336.00	33800	20240507	-65.98	9900	20240805	16.16	33800	-65.98	20240507	9900	16.16	20240805	33800	-65.98	20240507	9900	16.16	20240805	2.56	N	126730	500	42 억	11923	N	N	N	N
165	20241101	130801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11570	-10	5	-0.09	313522460	27384	88.24	11470	11630	11280	15050	8110	11580	11449.11	0.14	6772	12006	11792	11686	11472	11366	11740	11420	43	3470	500	7170	10	1	8503460	984	16.77	3.47	12	0.32	690.00	3336.00	33800	20240507	-65.77	9900	20240805	16.87	33800	-65.77	20240507	9900	16.87	20240805	33800	-65.77	20240507	9900	16.87	20240805	2.56	N	126730	500	42 억	11923	N	N	N	N
166	20241101	120801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11570	-10	5	-0.09	274548970	24003	77.34	11470	11580	11280	15050	8110	11580	11438.11	0.14	5481	12006	11792	11686	11472	11366	11740	11420	43	3470	500	7170	10	1	8503460	984	16.77	3.47	12	0.28	690.00	3336.00	33800	20240507	-65.77	9900	20240805	16.87	33800	-65.77	20240507	9900	16.87	20240805	33800	-65.77	20240507	9900	16.87	20240805	2.56	N	126730	500	42 억	11923	N	N	N	N
167	20241101	110758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11470	-110	5	-0.95	258327410	22596	72.81	11470	11580	11280	15050	8110	11580	11432.44	0.14	5222	12006	11792	11686	11472	11366	11740	11420	43	3470	500	7170	10	1	8503460	975	16.62	3.44	12	0.27	690.00	3336.00	33800	20240507	-66.07	9900	20240805	15.86	33800	-66.07	20240507	9900	15.86	20240805	33800	-66.07	20240507	9900	15.86	20240805	2.56	N	126730	500	42 억	11923	N	N	N	N
168	20241101	100800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11460	-120	5	-1.04	188459050	16485	53.12	11470	11580	11280	15050	8110	11580	11432.15	0.14	4081	12006	11792	11686	11472	11366	11740	11420	43	3470	500	7170	10	1	8503460	974	16.61	3.44	12	0.19	690.00	3336.00	33800	20240507	-66.09	9900	20240805	15.76	33800	-66.09	20240507	9900	15.76	20240805	33800	-66.09	20240507	9900	15.76	20240805	2.56	N	126730	500	42 억	11923	N	N	N	N
169	20241101	090758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11450	-130	5	-1.12	99100680	8671	27.94	11470	11580	11280	15050	8110	11580	11428.98	0.14	1557	12006	11792	11686	11472	11366	11740	11420	43	3470	500	7170	10	1	8503460	974	16.59	3.43	12	0.10	690.00	3336.00	33800	20240507	-66.12	9900	20240805	15.66	33800	-66.12	20240507	9900	15.66	20240805	33800	-66.12	20240507	9900	15.66	20240805	2.56	N	126730	500	42 억	11923	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History