KissMeData/432720/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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	161414	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6790	-220	5	-3.14	494027300	72557	132.15	7020	7020	6730	9110	4910	7010	6808.82	1.08	-7310	7256	7132	7016	6892	6776	7195	6955	70	2100	500	4340	10	1	13923592	945	-7.86	2.69	12	0.52	-864.00	2520.00	50958	20240104	-86.68	6730	20241129	0.89	50958	-86.68	20240104	6730	0.89	20241129	53300	-87.26	20240104	6730	0.89	20241129	0.76	N	432720	500	69 억	149802	N	N	0	N	N
3	20241129	151431	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6790	-220	5	-3.14	471722910	69272	126.17	7020	7020	6730	9110	4910	7010	6809.72	1.08	-6343	7256	7132	7016	6892	6776	7195	6955	70	2100	500	4340	10	1	13923592	945	-7.86	2.69	12	0.50	-864.00	2520.00	50958	20240104	-86.68	6730	20241129	0.89	50958	-86.68	20240104	6730	0.89	20241129	53300	-87.26	20240104	6730	0.89	20241129	0.76	N	432720	500	69 억	149802	N	N	0	N	N
4	20241129	141434	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6810	-200	5	-2.85	436137750	64016	116.60	7020	7020	6730	9110	4910	7010	6812.95	1.08	-6887	7256	7132	7016	6892	6776	7195	6955	70	2100	500	4340	10	1	13923592	948	-7.88	2.70	12	0.46	-864.00	2520.00	50958	20240104	-86.64	6730	20241129	1.19	50958	-86.64	20240104	6730	1.19	20241129	53300	-87.22	20240104	6730	1.19	20241129	0.76	N	432720	500	69 억	149802	N	N	0	N	N
5	20241129	131430	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6840	-170	5	-2.43	374403670	54973	100.13	7020	7020	6730	9110	4910	7010	6810.68	1.08	-8333	7256	7132	7016	6892	6776	7195	6955	70	2100	500	4340	10	1	13923592	952	-7.92	2.71	12	0.39	-864.00	2520.00	50958	20240104	-86.58	6730	20241129	1.63	50958	-86.58	20240104	6730	1.63	20241129	53300	-87.17	20240104	6730	1.63	20241129	0.76	N	432720	500	69 억	149802	N	N	0	N	N
6	20241129	121431	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6790	-220	5	-3.14	347029860	50959	92.81	7020	7020	6730	9110	4910	7010	6809.98	1.08	-9980	7256	7132	7016	6892	6776	7195	6955	70	2100	500	4340	10	1	13923592	945	-7.86	2.69	12	0.37	-864.00	2520.00	50958	20240104	-86.68	6730	20241129	0.89	50958	-86.68	20240104	6730	0.89	20241129	53300	-87.26	20240104	6730	0.89	20241129	0.76	N	432720	500	69 억	149802	N	N	0	N	N
7	20241129	111434	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6760	-250	5	-3.57	281908260	41321	75.26	7020	7020	6750	9110	4910	7010	6822.40	1.08	-9338	7256	7132	7016	6892	6776	7195	6955	70	2100	500	4340	10	1	13923592	941	-7.82	2.68	12	0.30	-864.00	2520.00	50958	20240104	-86.73	6750	20241129	0.15	50958	-86.73	20240104	6750	0.15	20241129	53300	-87.32	20240104	6750	0.15	20241129	0.76	N	432720	500	69 억	149802	N	N	0	N	N
8	20241129	101425	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6780	-230	5	-3.28	236685490	34641	63.09	7020	7020	6750	9110	4910	7010	6832.52	1.08	-7372	7256	7132	7016	6892	6776	7195	6955	70	2100	500	4340	10	1	13923592	944	-7.85	2.69	12	0.25	-864.00	2520.00	50958	20240104	-86.69	6750	20241129	0.44	50958	-86.69	20240104	6750	0.44	20241129	53300	-87.28	20240104	6750	0.44	20241129	0.76	N	432720	500	69 억	149802	N	N	0	N	N
9	20241129	091430	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6860	-150	5	-2.14	43302820	6301	11.48	7020	7020	6830	9110	4910	7010	6872.37	1.08	-821	7256	7132	7016	6892	6776	7195	6955	70	2100	500	4340	10	1	13923592	955	-7.94	2.72	12	0.05	-864.00	2520.00	50958	20240104	-86.54	6830	20241129	0.44	50958	-86.54	20240104	6830	0.44	20241129	53300	-87.13	20240104	6830	0.44	20241129	0.76	N	432720	500	69 억	149802	N	N	0	N	N
10	20241128	161409	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7010	50	2	0.72	384027280	54809	46.84	6960	7140	6900	9040	4880	6960	7006.64	1.09	-1756	7400	7180	7070	6850	6740	7125	6795	70	2080	500	4310	10	1	13923592	976	-8.11	2.78	12	0.39	-864.00	2520.00	50958	20240104	-86.24	6900	20241128	1.59	50958	-86.24	20240104	6900	1.59	20241128	53300	-86.85	20240104	6900	1.59	20241128	0.76	N	432720	500	69 억	151648	N	N	0	N	N
11	20241128	151437	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7100	140	2	2.01	378381060	54006	46.15	6960	7140	6900	9040	4880	6960	7006.28	1.09	-1860	7400	7180	7070	6850	6740	7125	6795	70	2080	500	4310	10	1	13923592	989	-8.22	2.82	12	0.39	-864.00	2520.00	50958	20240104	-86.07	6900	20241128	2.90	50958	-86.07	20240104	6900	2.90	20241128	53300	-86.68	20240104	6900	2.90	20241128	0.76	N	432720	500	69 억	151648	N	N	0	N	N
12	20241128	141435	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7040	80	2	1.15	287318960	41141	35.16	6960	7100	6900	9040	4880	6960	6983.76	1.09	-4496	7400	7180	7070	6850	6740	7125	6795	70	2080	500	4310	10	1	13923592	980	-8.15	2.79	12	0.30	-864.00	2520.00	50958	20240104	-86.18	6900	20241128	2.03	50958	-86.18	20240104	6900	2.03	20241128	53300	-86.79	20240104	6900	2.03	20241128	0.76	N	432720	500	69 억	151648	N	N	0	N	N
13	20241128	131432	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7020	60	2	0.86	273460840	39165	33.47	6960	7100	6900	9040	4880	6960	6982.28	1.09	-4890	7400	7180	7070	6850	6740	7125	6795	70	2080	500	4310	10	1	13923592	977	-8.12	2.79	12	0.28	-864.00	2520.00	50958	20240104	-86.22	6900	20241128	1.74	50958	-86.22	20240104	6900	1.74	20241128	53300	-86.83	20240104	6900	1.74	20241128	0.76	N	432720	500	69 억	151648	N	N	0	N	N
14	20241128	121430	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6990	30	2	0.43	231400010	33161	28.34	6960	7100	6900	9040	4880	6960	6978.08	1.09	-4932	7400	7180	7070	6850	6740	7125	6795	70	2080	500	4310	10	1	13923592	973	-8.09	2.77	12	0.24	-864.00	2520.00	50958	20240104	-86.28	6900	20241128	1.30	50958	-86.28	20240104	6900	1.30	20241128	53300	-86.89	20240104	6900	1.30	20241128	0.76	N	432720	500	69 억	151648	N	N	0	N	N
15	20241128	111434	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6990	30	2	0.43	208289500	29854	25.51	6960	7100	6900	9040	4880	6960	6976.94	1.09	-4947	7400	7180	7070	6850	6740	7125	6795	70	2080	500	4310	10	1	13923592	973	-8.09	2.77	12	0.21	-864.00	2520.00	50958	20240104	-86.28	6900	20241128	1.30	50958	-86.28	20240104	6900	1.30	20241128	53300	-86.89	20240104	6900	1.30	20241128	0.76	N	432720	500	69 억	151648	N	N	0	N	N
16	20241128	101431	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6970	10	2	0.14	132805690	19093	16.32	6960	7050	6900	9040	4880	6960	6955.73	1.09	-1129	7400	7180	7070	6850	6740	7125	6795	70	2080	500	4310	10	1	13923592	970	-8.07	2.77	12	0.14	-864.00	2520.00	50958	20240104	-86.32	6900	20241128	1.01	50958	-86.32	20240104	6900	1.01	20241128	53300	-86.92	20240104	6900	1.01	20241128	0.76	N	432720	500	69 억	151648	N	N	0	N	N
17	20241128	091429	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7000	40	2	0.57	64104500	9253	7.91	6960	7030	6900	9040	4880	6960	6927.97	1.09	-2989	7400	7180	7070	6850	6740	7125	6795	70	2080	500	4310	10	1	13923592	975	-8.10	2.78	12	0.07	-864.00	2520.00	50958	20240104	-86.26	6900	20241128	1.45	50958	-86.26	20240104	6900	1.45	20241128	53300	-86.87	20240104	6900	1.45	20241128	0.76	N	432720	500	69 억	151648	N	N	0	N	N
18	20241127	161354	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6960	-320	5	-4.40	817373590	116530	247.78	7280	7290	6960	9460	5100	7280	7014.28	1.23	-19006	7586	7432	7306	7152	7026	7370	7090	70	2180	500	4510	10	1	13923592	969	-8.06	2.76	12	0.84	-864.00	2520.00	50958	20240104	-86.34	6960	20241127	0.00	50958	-86.34	20240104	6960	0.00	20241127	53300	-86.94	20240104	6960	0.00	20241127	0.75	N	432720	500	69 억	170651	N	N	1	N	N
19	20241127	151421	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6980	-300	5	-4.12	792429840	112950	240.17	7280	7290	6970	9460	5100	7280	7015.76	1.23	-18332	7586	7432	7306	7152	7026	7370	7090	70	2180	500	4510	10	1	13923592	972	-8.08	2.77	12	0.81	-864.00	2520.00	50958	20240104	-86.30	6970	20241127	0.14	50958	-86.30	20240104	6970	0.14	20241127	53300	-86.90	20240104	6970	0.14	20241127	0.75	N	432720	500	69 억	170651	N	N	1	N	N
20	20241127	141414	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6990	-290	5	-3.98	664741130	94668	201.30	7280	7290	6970	9460	5100	7280	7021.81	1.23	-20241	7586	7432	7306	7152	7026	7370	7090	70	2180	500	4510	10	1	13923592	973	-8.09	2.77	12	0.68	-864.00	2520.00	50958	20240104	-86.28	6970	20241127	0.29	50958	-86.28	20240104	6970	0.29	20241127	53300	-86.89	20240104	6970	0.29	20241127	0.75	N	432720	500	69 억	170651	N	N	1	N	N
21	20241127	131412	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7020	-260	5	-3.57	620021600	88287	187.73	7280	7290	6970	9460	5100	7280	7022.80	1.23	-19678	7586	7432	7306	7152	7026	7370	7090	70	2180	500	4510	10	1	13923592	977	-8.12	2.79	12	0.63	-864.00	2520.00	50958	20240104	-86.22	6970	20241127	0.72	50958	-86.22	20240104	6970	0.72	20241127	53300	-86.83	20240104	6970	0.72	20241127	0.75	N	432720	500	69 억	170651	N	N	1	N	N
22	20241127	121427	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7000	-280	5	-3.85	569326580	81036	172.31	7280	7290	6970	9460	5100	7280	7025.60	1.23	-20650	7586	7432	7306	7152	7026	7370	7090	70	2180	500	4510	10	1	13923592	975	-8.10	2.78	12	0.58	-864.00	2520.00	50958	20240104	-86.26	6970	20241127	0.43	50958	-86.26	20240104	6970	0.43	20241127	53300	-86.87	20240104	6970	0.43	20241127	0.75	N	432720	500	69 억	170651	N	N	1	N	N
23	20241127	111419	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7000	-280	5	-3.85	451425060	64152	136.41	7280	7290	6970	9460	5100	7280	7036.80	1.23	-20777	7586	7432	7306	7152	7026	7370	7090	70	2180	500	4510	10	1	13923592	975	-8.10	2.78	12	0.46	-864.00	2520.00	50958	20240104	-86.26	6970	20241127	0.43	50958	-86.26	20240104	6970	0.43	20241127	53300	-86.87	20240104	6970	0.43	20241127	0.75	N	432720	500	69 억	170651	N	N	1	N	N
24	20241127	101421	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7050	-230	5	-3.16	352735610	50111	106.55	7280	7290	6970	9460	5100	7280	7039.09	1.23	-20736	7586	7432	7306	7152	7026	7370	7090	70	2180	500	4510	10	1	13923592	982	-8.16	2.80	12	0.36	-864.00	2520.00	50958	20240104	-86.17	6970	20241127	1.15	50958	-86.17	20240104	6970	1.15	20241127	53300	-86.77	20240104	6970	1.15	20241127	0.75	N	432720	500	69 억	170651	N	N	1	N	N
25	20241127	091418	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7080	-200	5	-2.75	92207640	12929	27.49	7280	7290	7080	9460	5100	7280	7131.85	1.23	-5308	7586	7432	7306	7152	7026	7370	7090	70	2180	500	4510	10	1	13923592	986	-8.19	2.81	12	0.09	-864.00	2520.00	50958	20240104	-86.11	7080	20241127	0.00	50958	-86.11	20240104	7080	0.00	20241127	53300	-86.72	20240104	7080	0.00	20241127	0.75	N	432720	500	69 억	170651	N	N	1	N	N
26	20241126	161354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7280	-110	5	-1.49	340916110	46930	67.01	7390	7460	7180	9600	5180	7390	7264.35	1.26	-5417	7643	7516	7313	7186	6983	7580	7250	70	2210	500	4580	10	1	13923592	1014	-8.43	2.89	12	0.34	-864.00	2520.00	50958	20240104	-85.71	7090	20241122	2.68	50958	-85.71	20240104	7090	2.68	20241122	53300	-86.34	20240104	7090	2.68	20241122	0.73	N	432720	500	69 억	176068	N	N	1	N	N
27	20241126	151411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7300	-90	5	-1.22	331152090	45588	65.10	7390	7460	7180	9600	5180	7390	7264.02	1.26	-4783	7643	7516	7313	7186	6983	7580	7250	70	2210	500	4580	10	1	13923592	1016	-8.45	2.90	12	0.33	-864.00	2520.00	50958	20240104	-85.67	7090	20241122	2.96	50958	-85.67	20240104	7090	2.96	20241122	53300	-86.30	20240104	7090	2.96	20241122	0.73	N	432720	500	69 억	176068	N	N	1	N	N
28	20241126	141413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7200	-190	5	-2.57	286451310	39430	56.30	7390	7460	7180	9600	5180	7390	7264.81	1.26	-2644	7643	7516	7313	7186	6983	7580	7250	70	2210	500	4580	10	1	13923592	1002	-8.33	2.86	12	0.28	-864.00	2520.00	50958	20240104	-85.87	7090	20241122	1.55	50958	-85.87	20240104	7090	1.55	20241122	53300	-86.49	20240104	7090	1.55	20241122	0.73	N	432720	500	69 억	176068	N	N	1	N	N
29	20241126	131406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7190	-200	5	-2.71	271516360	37356	53.34	7390	7460	7180	9600	5180	7390	7268.35	1.26	-2918	7643	7516	7313	7186	6983	7580	7250	70	2210	500	4580	10	1	13923592	1001	-8.32	2.85	12	0.27	-864.00	2520.00	50958	20240104	-85.89	7090	20241122	1.41	50958	-85.89	20240104	7090	1.41	20241122	53300	-86.51	20240104	7090	1.41	20241122	0.73	N	432720	500	69 억	176068	N	N	1	N	N
30	20241126	121414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7220	-170	5	-2.30	211625390	29030	41.45	7390	7460	7200	9600	5180	7390	7289.89	1.26	-3012	7643	7516	7313	7186	6983	7580	7250	70	2210	500	4580	10	1	13923592	1005	-8.36	2.87	12	0.21	-864.00	2520.00	50958	20240104	-85.83	7090	20241122	1.83	50958	-85.83	20240104	7090	1.83	20241122	53300	-86.45	20240104	7090	1.83	20241122	0.73	N	432720	500	69 억	176068	N	N	1	N	N
31	20241126	111418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7230	-160	5	-2.17	184870030	25323	36.16	7390	7460	7200	9600	5180	7390	7300.48	1.26	-3268	7643	7516	7313	7186	6983	7580	7250	70	2210	500	4580	10	1	13923592	1007	-8.37	2.87	12	0.18	-864.00	2520.00	50958	20240104	-85.81	7090	20241122	1.97	50958	-85.81	20240104	7090	1.97	20241122	53300	-86.44	20240104	7090	1.97	20241122	0.73	N	432720	500	69 억	176068	N	N	1	N	N
32	20241126	101430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7250	-140	5	-1.89	117611830	16028	22.89	7390	7460	7250	9600	5180	7390	7337.90	1.26	-5364	7643	7516	7313	7186	6983	7580	7250	70	2210	500	4580	10	1	13923592	1009	-8.39	2.88	12	0.12	-864.00	2520.00	50958	20240104	-85.77	7090	20241122	2.26	50958	-85.77	20240104	7090	2.26	20241122	53300	-86.40	20240104	7090	2.26	20241122	0.73	N	432720	500	69 억	176068	N	N	1	N	N
33	20241126	091417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7380	-10	5	-0.14	31071010	4237	6.05	7390	7390	7250	9600	5180	7390	7333.26	1.26	-2017	7643	7516	7313	7186	6983	7580	7250	70	2210	500	4580	10	1	13923592	1028	-8.54	2.93	12	0.03	-864.00	2520.00	50958	20240104	-85.52	7090	20241122	4.09	50958	-85.52	20240104	7090	4.09	20241122	53300	-86.15	20240104	7090	4.09	20241122	0.73	N	432720	500	69 억	176068	N	N	1	N	N
34	20241125	161338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7390	280	2	3.94	509400480	69438	93.86	7110	7440	7110	9240	4980	7110	7336.03	1.14	16634	7470	7290	7190	7010	6910	7240	6960	70	2130	500	4400	10	1	13923592	1029	-8.55	2.93	12	0.50	-864.00	2520.00	50958	20240104	-85.50	7090	20241122	4.23	50958	-85.50	20240104	7090	4.23	20241122	53300	-86.14	20240104	7090	4.23	20241122	0.76	N	432720	500	69 억	159149	N	N	1	N	N
35	20241125	151407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7440	330	2	4.64	501383980	68354	92.40	7110	7440	7110	9240	4980	7110	7335.11	1.14	16462	7470	7290	7190	7010	6910	7240	6960	70	2130	500	4400	10	1	13923592	1036	-8.61	2.95	12	0.49	-864.00	2520.00	50958	20240104	-85.40	7090	20241122	4.94	50958	-85.40	20240104	7090	4.94	20241122	53300	-86.04	20240104	7090	4.94	20241122	0.76	N	432720	500	69 억	159149	N	N	2	N	N
36	20241125	141402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7390	280	2	3.94	441983190	60314	81.53	7110	7430	7110	9240	4980	7110	7328.04	1.14	13602	7470	7290	7190	7010	6910	7240	6960	70	2130	500	4400	10	1	13923592	1029	-8.55	2.93	12	0.43	-864.00	2520.00	50958	20240104	-85.50	7090	20241122	4.23	50958	-85.50	20240104	7090	4.23	20241122	53300	-86.14	20240104	7090	4.23	20241122	0.76	N	432720	500	69 억	159149	N	N	2	N	N
37	20241125	131352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7390	280	2	3.94	391878190	53544	72.38	7110	7420	7110	9240	4980	7110	7318.81	1.14	14441	7470	7290	7190	7010	6910	7240	6960	70	2130	500	4400	10	1	13923592	1029	-8.55	2.93	12	0.38	-864.00	2520.00	50958	20240104	-85.50	7090	20241122	4.23	50958	-85.50	20240104	7090	4.23	20241122	53300	-86.14	20240104	7090	4.23	20241122	0.76	N	432720	500	69 억	159149	N	N	2	N	N
38	20241125	121408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7400	290	2	4.08	371208980	50739	68.59	7110	7420	7110	9240	4980	7110	7316.05	1.14	13672	7470	7290	7190	7010	6910	7240	6960	70	2130	500	4400	10	1	13923592	1030	-8.56	2.94	12	0.36	-864.00	2520.00	50958	20240104	-85.48	7090	20241122	4.37	50958	-85.48	20240104	7090	4.37	20241122	53300	-86.12	20240104	7090	4.37	20241122	0.76	N	432720	500	69 억	159149	N	N	2	N	N
39	20241125	111403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7360	250	2	3.52	311385090	42629	57.62	7110	7380	7110	9240	4980	7110	7304.54	1.14	11419	7470	7290	7190	7010	6910	7240	6960	70	2130	500	4400	10	1	13923592	1025	-8.52	2.92	12	0.31	-864.00	2520.00	50958	20240104	-85.56	7090	20241122	3.81	50958	-85.56	20240104	7090	3.81	20241122	53300	-86.19	20240104	7090	3.81	20241122	0.76	N	432720	500	69 억	159149	N	N	2	N	N
40	20241125	101347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7340	230	2	3.23	266872870	36564	49.43	7110	7380	7110	9240	4980	7110	7298.79	1.14	11011	7470	7290	7190	7010	6910	7240	6960	70	2130	500	4400	10	1	13923592	1022	-8.50	2.91	12	0.26	-864.00	2520.00	50958	20240104	-85.60	7090	20241122	3.53	50958	-85.60	20240104	7090	3.53	20241122	53300	-86.23	20240104	7090	3.53	20241122	0.76	N	432720	500	69 억	159149	N	N	2	N	N
41	20241125	091345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7330	220	2	3.09	117965730	16254	21.97	7110	7380	7110	9240	4980	7110	7257.64	1.14	11215	7470	7290	7190	7010	6910	7240	6960	70	2130	500	4400	10	1	13923592	1021	-8.48	2.91	12	0.12	-864.00	2520.00	50958	20240104	-85.62	7090	20241122	3.39	50958	-85.62	20240104	7090	3.39	20241122	53300	-86.25	20240104	7090	3.39	20241122	0.76	N	432720	500	69 억	159149	N	N	2	N	N
42	20241122	161230	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7110	-20	5	-0.28	530480810	73628	74.27	7130	7370	7090	9260	5000	7130	7205.05	1.06	11764	7483	7306	7203	7026	6923	7255	6975	70	2130	500	4420	10	1	13923592	990	-8.23	2.82	12	0.53	-864.00	2520.00	50958	20240104	-86.05	7090	20241122	0.28	50958	-86.05	20240104	7090	0.28	20241122	53300	-86.66	20240104	7090	0.28	20241122	0.76	N	432720	500	69 억	147383	N	N	2	N	N
43	20241122	151246	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7120	-10	5	-0.14	511713690	70987	71.60	7130	7370	7090	9260	5000	7130	7208.55	1.06	12651	7483	7306	7203	7026	6923	7255	6975	70	2130	500	4420	10	1	13923592	991	-8.24	2.83	12	0.51	-864.00	2520.00	50958	20240104	-86.03	7090	20241122	0.42	50958	-86.03	20240104	7090	0.42	20241122	53300	-86.64	20240104	7090	0.42	20241122	0.76	N	432720	500	69 억	147383	N	N	2	N	N
44	20241122	141248	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7100	-30	5	-0.42	425441380	58880	59.39	7130	7370	7090	9260	5000	7130	7225.57	1.06	13569	7483	7306	7203	7026	6923	7255	6975	70	2130	500	4420	10	1	13923592	989	-8.22	2.82	12	0.42	-864.00	2520.00	50958	20240104	-86.07	7090	20241122	0.14	50958	-86.07	20240104	7090	0.14	20241122	53300	-86.68	20240104	7090	0.14	20241122	0.76	N	432720	500	69 억	147383	N	N	2	N	N
45	20241122	131243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7160	30	2	0.42	311204360	42824	43.20	7130	7370	7130	9260	5000	7130	7267.05	1.06	7595	7483	7306	7203	7026	6923	7255	6975	70	2130	500	4420	10	1	13923592	997	-8.29	2.84	12	0.31	-864.00	2520.00	50958	20240104	-85.95	7100	20241121	0.85	50958	-85.95	20240104	7100	0.85	20241121	53300	-86.57	20240104	7100	0.85	20241121	0.76	N	432720	500	69 억	147383	N	N	2	N	N
46	20241122	121252	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7210	80	2	1.12	296942770	40842	41.20	7130	7370	7130	9260	5000	7130	7270.52	1.06	7780	7483	7306	7203	7026	6923	7255	6975	70	2130	500	4420	10	1	13923592	1004	-8.34	2.86	12	0.29	-864.00	2520.00	50958	20240104	-85.85	7100	20241121	1.55	50958	-85.85	20240104	7100	1.55	20241121	53300	-86.47	20240104	7100	1.55	20241121	0.76	N	432720	500	69 억	147383	N	N	2	N	N
47	20241122	111238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7230	100	2	1.40	242350850	33246	33.53	7130	7370	7130	9260	5000	7130	7289.62	1.06	6172	7483	7306	7203	7026	6923	7255	6975	70	2130	500	4420	10	1	13923592	1007	-8.37	2.87	12	0.24	-864.00	2520.00	50958	20240104	-85.81	7100	20241121	1.83	50958	-85.81	20240104	7100	1.83	20241121	53300	-86.44	20240104	7100	1.83	20241121	0.76	N	432720	500	69 억	147383	N	N	2	N	N
48	20241122	101259	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7250	120	2	1.68	168201750	23004	23.20	7130	7370	7130	9260	5000	7130	7311.85	1.06	8537	7483	7306	7203	7026	6923	7255	6975	70	2130	500	4420	10	1	13923592	1009	-8.39	2.88	12	0.17	-864.00	2520.00	50958	20240104	-85.77	7100	20241121	2.11	50958	-85.77	20240104	7100	2.11	20241121	53300	-86.40	20240104	7100	2.11	20241121	0.76	N	432720	500	69 억	147383	N	N	2	N	N
49	20241122	091251	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7330	200	2	2.81	58175050	7979	8.05	7130	7370	7130	9260	5000	7130	7291.02	1.06	1284	7483	7306	7203	7026	6923	7255	6975	70	2130	500	4420	10	1	13923592	1021	-8.48	2.91	12	0.06	-864.00	2520.00	50958	20240104	-85.62	7100	20241121	3.24	50958	-85.62	20240104	7100	3.24	20241121	53300	-86.25	20240104	7100	3.24	20241121	0.76	N	432720	500	69 억	147383	N	N	2	N	N
50	20241121	161239	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7130	-170	5	-2.33	708622530	98780	257.88	7260	7380	7100	9490	5110	7300	7173.76	1.03	4626	7726	7512	7386	7172	7046	7450	7110	70	2190	500	4520	10	1	13923592	993	-8.25	2.83	12	0.71	-864.00	2520.00	50958	20240104	-86.01	7100	20241121	0.42	50958	-86.01	20240104	7100	0.42	20241121	53300	-86.62	20240104	7100	0.42	20241121	0.78	N	432720	500	69 억	142760	N	N	2	N	N
51	20241121	151303	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7100	-200	5	-2.74	681505520	94972	247.94	7260	7380	7100	9490	5110	7300	7175.86	1.03	4810	7726	7512	7386	7172	7046	7450	7110	70	2190	500	4520	10	1	13923592	989	-8.22	2.82	12	0.68	-864.00	2520.00	50958	20240104	-86.07	7100	20241121	0.00	50958	-86.07	20240104	7100	0.00	20241121	53300	-86.68	20240104	7100	0.00	20241121	0.78	N	432720	500	69 억	142760	N	N	3	N	N
52	20241121	141301	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7170	-130	5	-1.78	626735630	87278	227.86	7260	7380	7100	9490	5110	7300	7180.91	1.03	4932	7726	7512	7386	7172	7046	7450	7110	70	2190	500	4520	10	1	13923592	998	-8.30	2.85	12	0.63	-864.00	2520.00	50958	20240104	-85.93	7100	20241121	0.99	50958	-85.93	20240104	7100	0.99	20241121	53300	-86.55	20240104	7100	0.99	20241121	0.78	N	432720	500	69 억	142760	N	N	3	N	N
53	20241121	131251	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7240	-60	5	-0.82	585177650	81533	212.86	7260	7380	7100	9490	5110	7300	7177.19	1.03	5970	7726	7512	7386	7172	7046	7450	7110	70	2190	500	4520	10	1	13923592	1008	-8.38	2.87	12	0.59	-864.00	2520.00	50958	20240104	-85.79	7100	20241121	1.97	50958	-85.79	20240104	7100	1.97	20241121	53300	-86.42	20240104	7100	1.97	20241121	0.78	N	432720	500	69 억	142760	N	N	3	N	N
54	20241121	121253	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7200	-100	5	-1.37	444486170	61802	161.35	7260	7380	7110	9490	5110	7300	7192.10	1.03	-1330	7726	7512	7386	7172	7046	7450	7110	70	2190	500	4520	10	1	13923592	1002	-8.33	2.86	12	0.44	-864.00	2520.00	50958	20240104	-85.87	7110	20241121	1.27	50958	-85.87	20240104	7110	1.27	20241121	53300	-86.49	20240104	7110	1.27	20241121	0.78	N	432720	500	69 억	142760	N	N	3	N	N
55	20241121	111257	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7180	-120	5	-1.64	371308960	51563	134.62	7260	7380	7110	9490	5110	7300	7201.07	1.03	-3838	7726	7512	7386	7172	7046	7450	7110	70	2190	500	4520	10	1	13923592	1000	-8.31	2.85	12	0.37	-864.00	2520.00	50958	20240104	-85.91	7110	20241121	0.98	50958	-85.91	20240104	7110	0.98	20241121	53300	-86.53	20240104	7110	0.98	20241121	0.78	N	432720	500	69 억	142760	N	N	3	N	N
56	20241121	101257	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7190	-110	5	-1.51	321247810	44584	116.40	7260	7380	7110	9490	5110	7300	7205.45	1.03	-4707	7726	7512	7386	7172	7046	7450	7110	70	2190	500	4520	10	1	13923592	1001	-8.32	2.85	12	0.32	-864.00	2520.00	50958	20240104	-85.89	7110	20241121	1.13	50958	-85.89	20240104	7110	1.13	20241121	53300	-86.51	20240104	7110	1.13	20241121	0.78	N	432720	500	69 억	142760	N	N	3	N	N
57	20241121	091257	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7220	-80	5	-1.10	37182620	5123	13.37	7260	7380	7210	9490	5110	7300	7257.98	1.03	172	7726	7512	7386	7172	7046	7450	7110	70	2190	500	4520	10	1	13923592	1005	-8.36	2.87	12	0.04	-864.00	2520.00	50958	20240104	-85.83	7200	20241115	0.28	50958	-85.83	20240104	7200	0.28	20241115	53300	-86.45	20240104	7200	0.28	20241115	0.78	N	432720	500	69 억	142760	N	N	3	N	N
58	20241120	161244	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7300	-80	5	-1.08	278829030	37999	62.80	7600	7600	7260	9590	5170	7380	7337.87	1.04	-2662	7720	7550	7440	7270	7160	7495	7215	70	2210	500	4570	10	1	13923592	1016	-8.45	2.90	12	0.27	-864.00	2520.00	50958	20240104	-85.67	7200	20241115	1.39	50958	-85.67	20240104	7200	1.39	20241115	53300	-86.30	20240104	7200	1.39	20241115	0.80	N	432720	500	69 억	145373	N	N	3	N	N
59	20241120	151303	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7290	-90	5	-1.22	263319280	35869	59.28	7600	7600	7260	9590	5170	7380	7341.14	1.04	-2506	7720	7550	7440	7270	7160	7495	7215	70	2210	500	4570	10	1	13923592	1015	-8.44	2.89	12	0.26	-864.00	2520.00	50958	20240104	-85.69	7200	20241115	1.25	50958	-85.69	20240104	7200	1.25	20241115	53300	-86.32	20240104	7200	1.25	20241115	0.80	N	432720	500	69 억	145373	N	N	4	N	N
60	20241120	141305	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7350	-30	5	-0.41	219791770	29921	49.45	7600	7600	7260	9590	5170	7380	7345.74	1.04	911	7720	7550	7440	7270	7160	7495	7215	70	2210	500	4570	10	1	13923592	1023	-8.51	2.92	12	0.21	-864.00	2520.00	50958	20240104	-85.58	7200	20241115	2.08	50958	-85.58	20240104	7200	2.08	20241115	53300	-86.21	20240104	7200	2.08	20241115	0.80	N	432720	500	69 억	145373	N	N	4	N	N
61	20241120	131305	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7390	10	2	0.14	208133280	28339	46.84	7600	7600	7260	9590	5170	7380	7344.41	1.04	1034	7720	7550	7440	7270	7160	7495	7215	70	2210	500	4570	10	1	13923592	1029	-8.55	2.93	12	0.20	-864.00	2520.00	50958	20240104	-85.50	7200	20241115	2.64	50958	-85.50	20240104	7200	2.64	20241115	53300	-86.14	20240104	7200	2.64	20241115	0.80	N	432720	500	69 억	145373	N	N	4	N	N
62	20241120	121303	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7460	80	2	1.08	162352280	22125	36.57	7600	7600	7260	9590	5170	7380	7337.96	1.04	-2579	7720	7550	7440	7270	7160	7495	7215	70	2210	500	4570	10	1	13923592	1039	-8.63	2.96	12	0.16	-864.00	2520.00	50958	20240104	-85.36	7200	20241115	3.61	50958	-85.36	20240104	7200	3.61	20241115	53300	-86.00	20240104	7200	3.61	20241115	0.80	N	432720	500	69 억	145373	N	N	4	N	N
63	20241120	111307	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7360	-20	5	-0.27	132387860	18059	29.85	7600	7600	7260	9590	5170	7380	7330.85	1.04	-4969	7720	7550	7440	7270	7160	7495	7215	70	2210	500	4570	10	1	13923592	1025	-8.52	2.92	12	0.13	-864.00	2520.00	50958	20240104	-85.56	7200	20241115	2.22	50958	-85.56	20240104	7200	2.22	20241115	53300	-86.19	20240104	7200	2.22	20241115	0.80	N	432720	500	69 억	145373	N	N	4	N	N
64	20241120	101306	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7340	-40	5	-0.54	99010320	13521	22.35	7600	7600	7260	9590	5170	7380	7322.71	1.04	-4785	7720	7550	7440	7270	7160	7495	7215	70	2210	500	4570	10	1	13923592	1022	-8.50	2.91	12	0.10	-864.00	2520.00	50958	20240104	-85.60	7200	20241115	1.94	50958	-85.60	20240104	7200	1.94	20241115	53300	-86.23	20240104	7200	1.94	20241115	0.80	N	432720	500	69 억	145373	N	N	4	N	N
65	20241120	091304	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7330	-50	5	-0.68	20281600	2743	4.53	7600	7600	7320	9590	5170	7380	7393.95	1.04	-1800	7720	7550	7440	7270	7160	7495	7215	70	2210	500	4570	10	1	13923592	1021	-8.48	2.91	12	0.02	-864.00	2520.00	50958	20240104	-85.62	7200	20241115	1.81	50958	-85.62	20240104	7200	1.81	20241115	53300	-86.25	20240104	7200	1.81	20241115	0.80	N	432720	500	69 억	145373	N	N	4	N	N
66	20241119	161151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7380	-120	5	-1.60	444280310	60178	82.24	7610	7610	7330	9750	5250	7500	7382.78	1.15	-14962	7946	7722	7526	7302	7106	7835	7415	70	2250	500	4650	10	1	13923592	1028	-8.54	2.93	12	0.43	-864.00	2520.00	50958	20240104	-85.52	7200	20241115	2.50	50958	-85.52	20240104	7200	2.50	20241115	53300	-86.15	20240104	7200	2.50	20241115	0.86	N	432720	500	69 억	160324	N	N	4	N	N
67	20241119	151215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7380	-120	5	-1.60	429912100	58232	79.58	7610	7610	7330	9750	5250	7500	7382.75	1.15	-14941	7946	7722	7526	7302	7106	7835	7415	70	2250	500	4650	10	1	13923592	1028	-8.54	2.93	12	0.42	-864.00	2520.00	50958	20240104	-85.52	7200	20241115	2.50	50958	-85.52	20240104	7200	2.50	20241115	53300	-86.15	20240104	7200	2.50	20241115	0.86	N	432720	500	69 억	160324	N	N	6	N	N
68	20241119	141212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7360	-140	5	-1.87	382478760	51779	70.76	7610	7610	7330	9750	5250	7500	7386.75	1.15	-14561	7946	7722	7526	7302	7106	7835	7415	70	2250	500	4650	10	1	13923592	1025	-8.52	2.92	12	0.37	-864.00	2520.00	50958	20240104	-85.56	7200	20241115	2.22	50958	-85.56	20240104	7200	2.22	20241115	53300	-86.19	20240104	7200	2.22	20241115	0.86	N	432720	500	69 억	160324	N	N	6	N	N
69	20241119	131215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7390	-110	5	-1.47	308448070	41757	57.06	7610	7610	7330	9750	5250	7500	7386.74	1.15	-9087	7946	7722	7526	7302	7106	7835	7415	70	2250	500	4650	10	1	13923592	1029	-8.55	2.93	12	0.30	-864.00	2520.00	50958	20240104	-85.50	7200	20241115	2.64	50958	-85.50	20240104	7200	2.64	20241115	53300	-86.14	20240104	7200	2.64	20241115	0.86	N	432720	500	69 억	160324	N	N	6	N	N
70	20241119	121200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7400	-100	5	-1.33	286124250	38740	52.94	7610	7610	7330	9750	5250	7500	7385.76	1.15	-7506	7946	7722	7526	7302	7106	7835	7415	70	2250	500	4650	10	1	13923592	1030	-8.56	2.94	12	0.28	-864.00	2520.00	50958	20240104	-85.48	7200	20241115	2.78	50958	-85.48	20240104	7200	2.78	20241115	53300	-86.12	20240104	7200	2.78	20241115	0.86	N	432720	500	69 억	160324	N	N	6	N	N
71	20241119	111213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7380	-120	5	-1.60	264398320	35804	48.93	7610	7610	7330	9750	5250	7500	7384.60	1.15	-7809	7946	7722	7526	7302	7106	7835	7415	70	2250	500	4650	10	1	13923592	1028	-8.54	2.93	12	0.26	-864.00	2520.00	50958	20240104	-85.52	7200	20241115	2.50	50958	-85.52	20240104	7200	2.50	20241115	53300	-86.15	20240104	7200	2.50	20241115	0.86	N	432720	500	69 억	160324	N	N	6	N	N
72	20241119	101239	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7350	-150	5	-2.00	181580780	24564	33.57	7610	7610	7330	9750	5250	7500	7392.15	1.15	-8247	7946	7722	7526	7302	7106	7835	7415	70	2250	500	4650	10	1	13923592	1023	-8.51	2.92	12	0.18	-864.00	2520.00	50958	20240104	-85.58	7200	20241115	2.08	50958	-85.58	20240104	7200	2.08	20241115	53300	-86.21	20240104	7200	2.08	20241115	0.86	N	432720	500	69 억	160324	N	N	6	N	N
73	20241119	091239	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7350	-150	5	-2.00	75330310	10151	13.87	7610	7610	7330	9750	5250	7500	7420.97	1.15	-2934	7946	7722	7526	7302	7106	7835	7415	70	2250	500	4650	10	1	13923592	1023	-8.51	2.92	12	0.07	-864.00	2520.00	50958	20240104	-85.58	7200	20241115	2.08	50958	-85.58	20240104	7200	2.08	20241115	53300	-86.21	20240104	7200	2.08	20241115	0.86	N	432720	500	69 억	160324	N	N	6	N	N
74	20241118	161158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7500	100	2	1.35	550128280	73020	61.81	7330	7750	7330	9620	5180	7400	7534.48	1.14	626	7826	7612	7406	7192	6986	7720	7300	70	2220	500	4580	10	1	13923592	1044	-8.68	2.98	12	0.52	-864.00	2520.00	50958	20240104	-85.28	7200	20241115	4.17	50958	-85.28	20240104	7200	4.17	20241115	53300	-85.93	20240104	7200	4.17	20241115	0.87	N	432720	500	69 억	158934	N	N	6	N	N
75	20241118	151214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7510	110	2	1.49	540137350	71688	60.69	7330	7750	7330	9620	5180	7400	7535.03	1.14	664	7826	7612	7406	7192	6986	7720	7300	70	2220	500	4580	10	1	13923592	1046	-8.69	2.98	12	0.51	-864.00	2520.00	50958	20240104	-85.26	7200	20241115	4.31	50958	-85.26	20240104	7200	4.31	20241115	53300	-85.91	20240104	7200	4.31	20241115	0.87	N	432720	500	69 억	158934	N	N	1	N	N
76	20241118	141217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7450	50	2	0.68	485574180	64359	54.48	7330	7750	7330	9620	5180	7400	7545.34	1.14	867	7826	7612	7406	7192	6986	7720	7300	70	2220	500	4580	10	1	13923592	1037	-8.62	2.96	12	0.46	-864.00	2520.00	50958	20240104	-85.38	7200	20241115	3.47	50958	-85.38	20240104	7200	3.47	20241115	53300	-86.02	20240104	7200	3.47	20241115	0.87	N	432720	500	69 억	158934	N	N	1	N	N
77	20241118	131205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7450	50	2	0.68	456194990	60417	51.14	7330	7750	7330	9620	5180	7400	7551.40	1.14	1185	7826	7612	7406	7192	6986	7720	7300	70	2220	500	4580	10	1	13923592	1037	-8.62	2.96	12	0.43	-864.00	2520.00	50958	20240104	-85.38	7200	20241115	3.47	50958	-85.38	20240104	7200	3.47	20241115	53300	-86.02	20240104	7200	3.47	20241115	0.87	N	432720	500	69 억	158934	N	N	1	N	N
78	20241118	121213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7500	100	2	1.35	393307330	51979	44.00	7330	7750	7330	9620	5180	7400	7567.46	1.14	-400	7826	7612	7406	7192	6986	7720	7300	70	2220	500	4580	10	1	13923592	1044	-8.68	2.98	12	0.37	-864.00	2520.00	50958	20240104	-85.28	7200	20241115	4.17	50958	-85.28	20240104	7200	4.17	20241115	53300	-85.93	20240104	7200	4.17	20241115	0.87	N	432720	500	69 억	158934	N	N	1	N	N
79	20241118	111211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7530	130	2	1.76	360246150	47584	40.28	7330	7750	7330	9620	5180	7400	7571.64	1.14	624	7826	7612	7406	7192	6986	7720	7300	70	2220	500	4580	10	1	13923592	1048	-8.72	2.99	12	0.34	-864.00	2520.00	50958	20240104	-85.22	7200	20241115	4.58	50958	-85.22	20240104	7200	4.58	20241115	53300	-85.87	20240104	7200	4.58	20241115	0.87	N	432720	500	69 억	158934	N	N	1	N	N
80	20241118	101159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7560	160	2	2.16	269366960	35630	30.16	7330	7700	7330	9620	5180	7400	7561.25	1.14	6287	7826	7612	7406	7192	6986	7720	7300	70	2220	500	4580	10	1	13923592	1053	-8.75	3.00	12	0.26	-864.00	2520.00	50958	20240104	-85.16	7200	20241115	5.00	50958	-85.16	20240104	7200	5.00	20241115	53300	-85.82	20240104	7200	5.00	20241115	0.87	N	432720	500	69 억	158934	N	N	1	N	N
81	20241118	091158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7550	150	2	2.03	89375990	12010	10.17	7330	7550	7330	9620	5180	7400	7442.69	1.14	-541	7826	7612	7406	7192	6986	7720	7300	70	2220	500	4580	10	1	13923592	1051	-8.74	3.00	12	0.09	-864.00	2520.00	50958	20240104	-85.18	7200	20241115	4.86	50958	-85.18	20240104	7200	4.86	20241115	53300	-85.83	20240104	7200	4.86	20241115	0.87	N	432720	500	69 억	158934	N	N	1	N	N
82	20241115	161249	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7400	-20	5	-0.27	872801190	117967	104.39	7350	7620	7200	9640	5200	7420	7398.68	1.08	9166	8046	7732	7516	7202	6986	7625	7095	70	2220	500	4600	10	1	13923592	1030	-8.56	2.94	12	0.85	-864.00	2520.00	50958	20240104	-85.48	7200	20241115	2.78	50958	-85.48	20240104	7200	2.78	20241115	53300	-86.12	20240104	7200	2.78	20241115	0.89	N	432720	500	69 억	150346	N	N	1	N	N
83	20241115	151320	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7430	10	2	0.13	818819210	110680	97.94	7350	7620	7200	9640	5200	7420	7398.08	1.08	7791	8046	7732	7516	7202	6986	7625	7095	70	2220	500	4600	10	1	13923592	1035	-8.60	2.95	12	0.79	-864.00	2520.00	50958	20240104	-85.42	7200	20241115	3.19	50958	-85.42	20240104	7200	3.19	20241115	53300	-86.06	20240104	7200	3.19	20241115	0.89	N	432720	500	69 억	150346	N	N	38	N	N
84	20241115	141304	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7530	110	2	1.48	729136610	98685	87.33	7350	7620	7200	9640	5200	7420	7388.53	1.08	9941	8046	7732	7516	7202	6986	7625	7095	70	2220	500	4600	10	1	13923592	1048	-8.72	2.99	12	0.71	-864.00	2520.00	50958	20240104	-85.22	7200	20241115	4.58	50958	-85.22	20240104	7200	4.58	20241115	53300	-85.87	20240104	7200	4.58	20241115	0.89	N	432720	500	69 억	150346	N	N	38	N	N
85	20241115	131303	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7540	120	2	1.62	641321360	87012	77.00	7350	7620	7200	9640	5200	7420	7370.49	1.08	5336	8046	7732	7516	7202	6986	7625	7095	70	2220	500	4600	10	1	13923592	1050	-8.73	2.99	12	0.62	-864.00	2520.00	50958	20240104	-85.20	7200	20241115	4.72	50958	-85.20	20240104	7200	4.72	20241115	53300	-85.85	20240104	7200	4.72	20241115	0.89	N	432720	500	69 억	150346	N	N	38	N	N
86	20241115	121305	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7420	0	3	0.00	568815410	77373	68.47	7350	7590	7200	9640	5200	7420	7351.60	1.08	3506	8046	7732	7516	7202	6986	7625	7095	70	2220	500	4600	10	1	13923592	1033	-8.59	2.94	12	0.56	-864.00	2520.00	50958	20240104	-85.44	7200	20241115	3.06	50958	-85.44	20240104	7200	3.06	20241115	53300	-86.08	20240104	7200	3.06	20241115	0.89	N	432720	500	69 억	150346	N	N	38	N	N
87	20241115	111235	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7410	-10	5	-0.13	511450050	69598	61.59	7350	7590	7200	9640	5200	7420	7348.63	1.08	3251	8046	7732	7516	7202	6986	7625	7095	70	2220	500	4600	10	1	13923592	1032	-8.58	2.94	12	0.50	-864.00	2520.00	50958	20240104	-85.46	7200	20241115	2.92	50958	-85.46	20240104	7200	2.92	20241115	53300	-86.10	20240104	7200	2.92	20241115	0.89	N	432720	500	69 억	150346	N	N	38	N	N
88	20241115	101234	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7250	-170	5	-2.29	359332740	49039	43.40	7350	7590	7200	9640	5200	7420	7327.49	1.08	4146	8046	7732	7516	7202	6986	7625	7095	70	2220	500	4600	10	1	13923592	1009	-8.39	2.88	12	0.35	-864.00	2520.00	50958	20240104	-85.77	7200	20241115	0.69	50958	-85.77	20240104	7200	0.69	20241115	53300	-86.40	20240104	7200	0.69	20241115	0.89	N	432720	500	69 억	150346	N	N	38	N	N
89	20241115	091147	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7320	-100	5	-1.35	72643030	9909	8.77	7350	7410	7260	9640	5200	7420	7331.02	1.08	1888	8046	7732	7516	7202	6986	7625	7095	70	2220	500	4600	10	1	13923592	1019	-8.47	2.90	12	0.07	-864.00	2520.00	50958	20240104	-85.64	7260	20241115	0.83	50958	-85.64	20240104	7260	0.83	20241115	53300	-86.27	20240104	7260	0.83	20241115	0.89	N	432720	500	69 억	150346	N	N	38	N	N
90	20241114	161227	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7390	-270	5	-3.52	813528960	108463	73.16	7680	7830	7300	9950	5370	7660	7500.25	1.08	-153	8406	8032	7776	7402	7146	7905	7275	70	2290	500	4740	10	1	13923592	1029	-8.55	2.93	12	0.78	-864.00	2520.00	50958	20240104	-85.50	7300	20241114	1.23	50958	-85.50	20240104	7300	1.23	20241114	53300	-86.14	20240104	7300	1.23	20241114	0.92	N	432720	500	69 억	149955	N	N	20	N	N
91	20241114	151235	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7350	-310	5	-4.05	658642600	87437	58.98	7680	7830	7330	9950	5370	7660	7532.50	1.08	-406	8406	8032	7776	7402	7146	7905	7275	70	2290	500	4740	10	1	13923592	1023	-8.51	2.92	12	0.63	-864.00	2520.00	50958	20240104	-85.58	7330	20241114	0.27	50958	-85.58	20240104	7330	0.27	20241114	53300	-86.21	20240104	7330	0.27	20241114	0.92	N	432720	500	69 억	149955	N	N	20	N	N
92	20241114	141225	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7550	-110	5	-1.44	529435900	69924	47.16	7680	7830	7360	9950	5370	7660	7571.36	1.08	645	8406	8032	7776	7402	7146	7905	7275	70	2290	500	4740	10	1	13923592	1051	-8.74	3.00	12	0.50	-864.00	2520.00	50958	20240104	-85.18	7360	20241114	2.58	50958	-85.18	20240104	7360	2.58	20241114	53300	-85.83	20240104	7360	2.58	20241114	0.92	N	432720	500	69 억	149955	N	N	20	N	N
93	20241114	131226	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7480	-180	5	-2.35	483139790	63743	42.99	7680	7830	7360	9950	5370	7660	7579.27	1.08	-84	8406	8032	7776	7402	7146	7905	7275	70	2290	500	4740	10	1	13923592	1041	-8.66	2.97	12	0.46	-864.00	2520.00	50958	20240104	-85.32	7360	20241114	1.63	50958	-85.32	20240104	7360	1.63	20241114	53300	-85.97	20240104	7360	1.63	20241114	0.92	N	432720	500	69 억	149955	N	N	20	N	N
94	20241114	121222	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7480	-180	5	-2.35	377045870	49648	33.49	7680	7830	7360	9950	5370	7660	7594.14	1.08	-854	8406	8032	7776	7402	7146	7905	7275	70	2290	500	4740	10	1	13923592	1041	-8.66	2.97	12	0.36	-864.00	2520.00	50958	20240104	-85.32	7360	20241114	1.63	50958	-85.32	20240104	7360	1.63	20241114	53300	-85.97	20240104	7360	1.63	20241114	0.92	N	432720	500	69 억	149955	N	N	20	N	N
95	20241114	111224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7570	-90	5	-1.17	213391640	27765	18.73	7680	7830	7570	9950	5370	7660	7685.80	1.08	-6550	8406	8032	7776	7402	7146	7905	7275	70	2290	500	4740	10	1	13923592	1054	-8.76	3.00	12	0.20	-864.00	2520.00	50958	20240104	-85.14	7520	20241113	0.66	50958	-85.14	20240104	7520	0.66	20241113	53300	-85.80	20240104	7520	0.66	20241113	0.92	N	432720	500	69 억	149955	N	N	20	N	N
96	20241114	101243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7790	130	2	1.70	62876890	8149	5.50	7680	7830	7660	9950	5370	7660	7717.17	1.08	-2198	8406	8032	7776	7402	7146	7905	7275	70	2290	500	4740	10	1	13923592	1085	-9.02	3.09	12	0.06	-864.00	2520.00	50958	20240104	-84.71	7520	20241113	3.59	50958	-84.71	20240104	7520	3.59	20241113	53300	-85.38	20240104	7520	3.59	20241113	0.92	N	432720	500	69 억	149955	N	N	20	N	N
97	20241114	091217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7660	0	3	0.00	0	0	0.00	0	0	0	9950	5370	7660	0.00	1.08	0	8406	8032	7776	7402	7146	7905	7275	70	2290	500	4740	10	1	13923592	1067	-8.87	3.04	12	0.00	-864.00	2520.00	50958	20240104	-84.97	7520	20241113	1.86	50958	-84.97	20240104	7520	1.86	20241113	53300	-85.63	20240104	7520	1.86	20241113	0.92	N	432720	500	69 억	149955	N	N	20	N	N
98	20241113	160834	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7660	-340	5	-4.25	1144516680	147954	84.15	7770	8150	7520	10400	5600	8000	7735.64	0.91	23737	8866	8432	8166	7732	7466	8300	7600	70	2400	500	4960	10	1	13923592	1067	-8.87	3.04	12	1.06	-864.00	2520.00	50958	20240104	-84.97	7520	20241113	1.86	50958	-84.97	20240104	7520	1.86	20241113	53300	-85.63	20240104	7520	1.86	20241113	0.93	N	432720	500	69 억	126089	N	N	20	N	N
99	20241113	150913	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7600	-400	5	-5.00	1040954480	134273	76.37	7770	8150	7590	10400	5600	8000	7752.51	0.91	19439	8866	8432	8166	7732	7466	8300	7600	70	2400	500	4960	10	1	13923592	1058	-8.80	3.02	12	0.96	-864.00	2520.00	50958	20240104	-85.09	7590	20241113	0.13	50958	-85.09	20240104	7590	0.13	20241113	53300	-85.74	20240104	7590	0.13	20241113	0.93	N	432720	500	69 억	126089	N	N	29	N	N
100	20241113	140908	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7640	-360	5	-4.50	698142080	89249	50.76	7770	8150	7630	10400	5600	8000	7822.40	0.91	18177	8866	8432	8166	7732	7466	8300	7600	70	2400	500	4960	10	1	13923592	1064	-8.84	3.03	12	0.64	-864.00	2520.00	50958	20240104	-85.01	7630	20241113	0.13	50958	-85.01	20240104	7630	0.13	20241113	53300	-85.67	20240104	7630	0.13	20241113	0.93	N	432720	500	69 억	126089	N	N	29	N	N
101	20241113	130912	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7700	-300	5	-3.75	562715740	71606	40.73	7770	8150	7680	10400	5600	8000	7858.49	0.91	11246	8866	8432	8166	7732	7466	8300	7600	70	2400	500	4960	10	1	13923592	1072	-8.91	3.06	12	0.51	-864.00	2520.00	50958	20240104	-84.89	7680	20241113	0.26	50958	-84.89	20240104	7680	0.26	20241113	53300	-85.55	20240104	7680	0.26	20241113	0.93	N	432720	500	69 억	126089	N	N	29	N	N
102	20241113	120900	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7790	-210	5	-2.62	481333040	61057	34.73	7770	8150	7720	10400	5600	8000	7883.33	0.91	10644	8866	8432	8166	7732	7466	8300	7600	70	2400	500	4960	10	1	13923592	1085	-9.02	3.09	12	0.44	-864.00	2520.00	50958	20240104	-84.71	7720	20241113	0.91	50958	-84.71	20240104	7720	0.91	20241113	53300	-85.38	20240104	7720	0.91	20241113	0.93	N	432720	500	69 억	126089	N	N	29	N	N
103	20241113	110856	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7870	-130	5	-1.62	402061590	50845	28.92	7770	8150	7740	10400	5600	8000	7907.58	0.91	12194	8866	8432	8166	7732	7466	8300	7600	70	2400	500	4960	10	1	13923592	1096	-9.11	3.12	12	0.37	-864.00	2520.00	50958	20240104	-84.56	7740	20241113	1.68	50958	-84.56	20240104	7740	1.68	20241113	53300	-85.23	20240104	7740	1.68	20241113	0.93	N	432720	500	69 억	126089	N	N	29	N	N
104	20241113	100857	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7840	-160	5	-2.00	317375400	40026	22.76	7770	8150	7740	10400	5600	8000	7929.22	0.91	7209	8866	8432	8166	7732	7466	8300	7600	70	2400	500	4960	10	1	13923592	1092	-9.07	3.11	12	0.29	-864.00	2520.00	50958	20240104	-84.61	7740	20241113	1.29	50958	-84.61	20240104	7740	1.29	20241113	53300	-85.29	20240104	7740	1.29	20241113	0.93	N	432720	500	69 억	126089	N	N	29	N	N
105	20241113	090846	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7990	-10	5	-0.12	64427400	8178	4.65	7770	8050	7740	10400	5600	8000	7878.06	0.91	1094	8866	8432	8166	7732	7466	8300	7600	70	2400	500	4960	10	1	13923592	1112	-9.25	3.17	12	0.06	-864.00	2520.00	50958	20240104	-84.32	7740	20241113	3.23	50958	-84.32	20240104	7740	3.23	20241113	53300	-85.01	20240104	7740	3.23	20241113	0.93	N	432720	500	69 억	126089	N	N	29	N	N
106	20241112	161141	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8000	-600	5	-6.98	1413457960	174983	131.57	8400	8600	7900	11180	6020	8600	8077.64	0.99	-12105	9520	9060	8810	8350	8100	8935	8225	70	2580	500	5330	10	1	13923592	1114	-9.26	3.17	12	1.26	-864.00	2520.00	50958	20240104	-84.30	7900	20241112	1.27	50958	-84.30	20240104	7900	1.27	20241112	53300	-84.99	20240104	7900	1.27	20241112	0.93	N	432720	500	69 억	137634	N	N	29	N	N
107	20241112	151155	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7970	-630	5	-7.33	1367025660	169166	127.20	8400	8600	7900	11180	6020	8600	8080.91	0.99	-10112	9520	9060	8810	8350	8100	8935	8225	70	2580	500	5330	10	1	13923592	1110	-9.22	3.16	12	1.21	-864.00	2520.00	50958	20240104	-84.36	7900	20241112	0.89	50958	-84.36	20240104	7900	0.89	20241112	53300	-85.05	20240104	7900	0.89	20241112	0.93	N	432720	500	69 억	137634	N	N	99	N	N
108	20241112	141157	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7960	-640	5	-7.44	1209556200	149391	112.33	8400	8600	7900	11180	6020	8600	8096.51	0.99	-4634	9520	9060	8810	8350	8100	8935	8225	70	2580	500	5330	10	1	13923592	1108	-9.21	3.16	12	1.07	-864.00	2520.00	50958	20240104	-84.38	7900	20241112	0.76	50958	-84.38	20240104	7900	0.76	20241112	53300	-85.07	20240104	7900	0.76	20241112	0.93	N	432720	500	69 억	137634	N	N	99	N	N
109	20241112	131205	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8040	-560	5	-6.51	1108772280	136760	102.83	8400	8600	7900	11180	6020	8600	8107.36	0.99	-1739	9520	9060	8810	8350	8100	8935	8225	70	2580	500	5330	10	1	13923592	1119	-9.31	3.19	12	0.98	-864.00	2520.00	50958	20240104	-84.22	7900	20241112	1.77	50958	-84.22	20240104	7900	1.77	20241112	53300	-84.92	20240104	7900	1.77	20241112	0.93	N	432720	500	69 억	137634	N	N	99	N	N
110	20241112	121153	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8000	-600	5	-6.98	1008202060	124193	93.38	8400	8600	7900	11180	6020	8600	8117.95	0.99	149	9520	9060	8810	8350	8100	8935	8225	70	2580	500	5330	10	1	13923592	1114	-9.26	3.17	12	0.89	-864.00	2520.00	50958	20240104	-84.30	7900	20241112	1.27	50958	-84.30	20240104	7900	1.27	20241112	53300	-84.99	20240104	7900	1.27	20241112	0.93	N	432720	500	69 억	137634	N	N	99	N	N
111	20241112	111148	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8050	-550	5	-6.40	871714550	107170	80.58	8400	8600	7900	11180	6020	8600	8133.85	0.99	4544	9520	9060	8810	8350	8100	8935	8225	70	2580	500	5330	10	1	13923592	1121	-9.32	3.19	12	0.77	-864.00	2520.00	50958	20240104	-84.20	7900	20241112	1.90	50958	-84.20	20240104	7900	1.90	20241112	53300	-84.90	20240104	7900	1.90	20241112	0.93	N	432720	500	69 억	137634	N	N	99	N	N
112	20241112	101147	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8120	-480	5	-5.58	709471340	86983	65.40	8400	8600	7900	11180	6020	8600	8156.33	0.99	5478	9520	9060	8810	8350	8100	8935	8225	70	2580	500	5330	10	1	13923592	1131	-9.40	3.22	12	0.62	-864.00	2520.00	50958	20240104	-84.07	7900	20241112	2.78	50958	-84.07	20240104	7900	2.78	20241112	53300	-84.77	20240104	7900	2.78	20241112	0.93	N	432720	500	69 억	137634	N	N	99	N	N
113	20241112	091147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8220	-380	5	-4.42	181108020	21619	16.26	8400	8600	8200	11180	6020	8600	8377.06	0.99	-1124	9520	9060	8810	8350	8100	8935	8225	70	2580	500	5330	10	1	13923592	1145	-9.51	3.26	12	0.16	-864.00	2520.00	50958	20240104	-83.87	8150	20240909	0.86	50958	-83.87	20240104	8150	0.86	20240909	53300	-84.58	20240104	8150	0.86	20240909	0.93	N	432720	500	69 억	137634	N	N	99	N	N
114	20241111	161136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8600	-640	5	-6.93	1158773550	132813	202.38	9240	9270	8560	12010	6470	9240	8725.12	1.32	-46825	9786	9512	9276	9002	8766	9650	9140	70	2770	500	5720	10	1	13923592	1197	-9.95	3.41	12	0.95	-864.00	2520.00	50958	20240104	-83.12	8150	20240909	5.52	50958	-83.12	20240104	8150	5.52	20240909	53300	-83.86	20240104	8150	5.52	20240909	0.93	N	432720	500	69 억	184456	N	N	99	N	N
115	20241111	151212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8570	-670	5	-7.25	1132233450	129721	197.66	9240	9270	8570	12010	6470	9240	8728.22	1.32	-45425	9786	9512	9276	9002	8766	9650	9140	70	2770	500	5720	10	1	13923592	1193	-9.92	3.40	12	0.93	-864.00	2520.00	50958	20240104	-83.18	8150	20240909	5.15	50958	-83.18	20240104	8150	5.15	20240909	53300	-83.92	20240104	8150	5.15	20240909	0.93	N	432720	500	69 억	184456	N	N	141	N	N
116	20241111	141155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8610	-630	5	-6.82	999267950	114263	174.11	9240	9270	8610	12010	6470	9240	8745.33	1.32	-37816	9786	9512	9276	9002	8766	9650	9140	70	2770	500	5720	10	1	13923592	1199	-9.97	3.42	12	0.82	-864.00	2520.00	50958	20240104	-83.10	8150	20240909	5.64	50958	-83.10	20240104	8150	5.64	20240909	53300	-83.85	20240104	8150	5.64	20240909	0.93	N	432720	500	69 억	184456	N	N	141	N	N
117	20241111	131155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8670	-570	5	-6.17	910389600	103970	158.43	9240	9270	8640	12010	6470	9240	8756.27	1.32	-34083	9786	9512	9276	9002	8766	9650	9140	70	2770	500	5720	10	1	13923592	1207	-10.03	3.44	12	0.75	-864.00	2520.00	50958	20240104	-82.99	8150	20240909	6.38	50958	-82.99	20240104	8150	6.38	20240909	53300	-83.73	20240104	8150	6.38	20240909	0.93	N	432720	500	69 억	184456	N	N	141	N	N
118	20241111	121148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8690	-550	5	-5.95	789924030	90067	137.24	9240	9270	8650	12010	6470	9240	8770.40	1.32	-27663	9786	9512	9276	9002	8766	9650	9140	70	2770	500	5720	10	1	13923592	1210	-10.06	3.45	12	0.65	-864.00	2520.00	50958	20240104	-82.95	8150	20240909	6.63	50958	-82.95	20240104	8150	6.63	20240909	53300	-83.70	20240104	8150	6.63	20240909	0.93	N	432720	500	69 억	184456	N	N	141	N	N
119	20241111	111146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8680	-560	5	-6.06	711918000	81093	123.57	9240	9270	8650	12010	6470	9240	8779.03	1.32	-24811	9786	9512	9276	9002	8766	9650	9140	70	2770	500	5720	10	1	13923592	1209	-10.05	3.44	12	0.58	-864.00	2520.00	50958	20240104	-82.97	8150	20240909	6.50	50958	-82.97	20240104	8150	6.50	20240909	53300	-83.71	20240104	8150	6.50	20240909	0.93	N	432720	500	69 억	184456	N	N	141	N	N
120	20241111	101139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8670	-570	5	-6.17	579034550	65812	100.28	9240	9270	8650	12010	6470	9240	8798.31	1.32	-18489	9786	9512	9276	9002	8766	9650	9140	70	2770	500	5720	10	1	13923592	1207	-10.03	3.44	12	0.47	-864.00	2520.00	50958	20240104	-82.99	8150	20240909	6.38	50958	-82.99	20240104	8150	6.38	20240909	53300	-83.73	20240104	8150	6.38	20240909	0.93	N	432720	500	69 억	184456	N	N	141	N	N
121	20241111	091135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8990	-250	5	-2.71	105012940	11629	17.72	9240	9270	8920	12010	6470	9240	9030.26	1.32	-1377	9786	9512	9276	9002	8766	9650	9140	70	2770	500	5720	10	1	13923592	1252	-10.41	3.57	12	0.08	-864.00	2520.00	50958	20240104	-82.36	8150	20240909	10.31	50958	-82.36	20240104	8150	10.31	20240909	53300	-83.13	20240104	8150	10.31	20240909	0.93	N	432720	500	69 억	184456	N	N	141	N	N
122	20241108	161127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9240	200	2	2.21	609961730	65303	60.06	9040	9550	9040	11750	6330	9040	9340.49	1.28	6156	9486	9262	9066	8842	8646	9165	8745	70	2710	500	5600	10	1	13923592	1287	-10.69	3.67	12	0.47	-864.00	2520.00	50958	20240104	-81.87	8150	20240909	13.37	50958	-81.87	20240104	8150	13.37	20240909	53300	-82.66	20240104	8150	13.37	20240909	0.93	N	432720	500	69 억	178156	N	N	141	N	N
123	20241108	151140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9210	170	2	1.88	567204070	60654	55.79	9040	9550	9040	11750	6330	9040	9351.47	1.28	6397	9486	9262	9066	8842	8646	9165	8745	70	2710	500	5600	10	1	13923592	1282	-10.66	3.65	12	0.44	-864.00	2520.00	50958	20240104	-81.93	8150	20240909	13.01	50958	-81.93	20240104	8150	13.01	20240909	53300	-82.72	20240104	8150	13.01	20240909	0.93	N	432720	500	69 억	178156	N	N	202	N	N
124	20241108	141137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9170	130	2	1.44	525127910	56068	51.57	9040	9550	9040	11750	6330	9040	9365.91	1.28	5725	9486	9262	9066	8842	8646	9165	8745	70	2710	500	5600	10	1	13923592	1277	-10.61	3.64	12	0.40	-864.00	2520.00	50958	20240104	-82.00	8150	20240909	12.52	50958	-82.00	20240104	8150	12.52	20240909	53300	-82.80	20240104	8150	12.52	20240909	0.93	N	432720	500	69 억	178156	N	N	202	N	N
125	20241108	131139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9220	180	2	1.99	473572510	50472	46.42	9040	9550	9040	11750	6330	9040	9382.88	1.28	6274	9486	9262	9066	8842	8646	9165	8745	70	2710	500	5600	10	1	13923592	1284	-10.67	3.66	12	0.36	-864.00	2520.00	50958	20240104	-81.91	8150	20240909	13.13	50958	-81.91	20240104	8150	13.13	20240909	53300	-82.70	20240104	8150	13.13	20240909	0.93	N	432720	500	69 억	178156	N	N	202	N	N
126	20241108	121137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9350	310	2	3.43	387308130	41206	37.90	9040	9550	9040	11750	6330	9040	9399.31	1.28	12400	9486	9262	9066	8842	8646	9165	8745	70	2710	500	5600	10	1	13923592	1302	-10.82	3.71	12	0.30	-864.00	2520.00	50958	20240104	-81.65	8150	20240909	14.72	50958	-81.65	20240104	8150	14.72	20240909	53300	-82.46	20240104	8150	14.72	20240909	0.93	N	432720	500	69 억	178156	N	N	202	N	N
127	20241108	111139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9350	310	2	3.43	373081340	39684	36.50	9040	9550	9040	11750	6330	9040	9401.30	1.28	12291	9486	9262	9066	8842	8646	9165	8745	70	2710	500	5600	10	1	13923592	1302	-10.82	3.71	12	0.29	-864.00	2520.00	50958	20240104	-81.65	8150	20240909	14.72	50958	-81.65	20240104	8150	14.72	20240909	53300	-82.46	20240104	8150	14.72	20240909	0.93	N	432720	500	69 억	178156	N	N	202	N	N
128	20241108	101147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9390	350	2	3.87	301257480	32026	29.46	9040	9550	9040	11750	6330	9040	9406.65	1.28	12555	9486	9262	9066	8842	8646	9165	8745	70	2710	500	5600	10	1	13923592	1307	-10.87	3.73	12	0.23	-864.00	2520.00	50958	20240104	-81.57	8150	20240909	15.21	50958	-81.57	20240104	8150	15.21	20240909	53300	-82.38	20240104	8150	15.21	20240909	0.93	N	432720	500	69 억	178156	N	N	202	N	N
129	20241108	091135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9430	390	2	4.31	105518430	11344	10.43	9040	9450	9040	11750	6330	9040	9301.70	1.28	6741	9486	9262	9066	8842	8646	9165	8745	70	2710	500	5600	10	1	13923592	1313	-10.91	3.74	12	0.08	-864.00	2520.00	50958	20240104	-81.49	8150	20240909	15.71	50958	-81.49	20240104	8150	15.71	20240909	53300	-82.31	20240104	8150	15.71	20240909	0.93	N	432720	500	69 억	178156	N	N	202	N	N
130	20241107	161130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9040	-130	5	-1.42	981264730	108245	78.31	9290	9290	8870	11920	6420	9170	9065.25	1.23	7308	10410	9790	9480	8860	8550	9635	8705	70	2750	500	5680	10	1	13923592	1259	-10.46	3.59	12	0.78	-864.00	2520.00	50958	20240104	-82.26	8150	20240909	10.92	50958	-82.26	20240104	8150	10.92	20240909	53300	-83.04	20240104	8150	10.92	20240909	0.92	N	432720	500	69 억	170788	N	N	202	N	N
131	20241107	151135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9080	-90	5	-0.98	961270180	106035	76.71	9290	9290	8870	11920	6420	9170	9065.59	1.23	7513	10410	9790	9480	8860	8550	9635	8705	70	2750	500	5680	10	1	13923592	1264	-10.51	3.60	12	0.76	-864.00	2520.00	50958	20240104	-82.18	8150	20240909	11.41	50958	-82.18	20240104	8150	11.41	20240909	53300	-82.96	20240104	8150	11.41	20240909	0.92	N	432720	500	69 억	170788	N	N	77	N	N
132	20241107	141139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9090	-80	5	-0.87	887137900	97861	70.80	9290	9290	8870	11920	6420	9170	9065.29	1.23	6196	10410	9790	9480	8860	8550	9635	8705	70	2750	500	5680	10	1	13923592	1266	-10.52	3.61	12	0.70	-864.00	2520.00	50958	20240104	-82.16	8150	20240909	11.53	50958	-82.16	20240104	8150	11.53	20240909	53300	-82.95	20240104	8150	11.53	20240909	0.92	N	432720	500	69 억	170788	N	N	77	N	N
133	20241107	131139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9130	-40	5	-0.44	803656060	88683	64.16	9290	9290	8870	11920	6420	9170	9062.12	1.23	3237	10410	9790	9480	8860	8550	9635	8705	70	2750	500	5680	10	1	13923592	1271	-10.57	3.62	12	0.64	-864.00	2520.00	50958	20240104	-82.08	8150	20240909	12.02	50958	-82.08	20240104	8150	12.02	20240909	53300	-82.87	20240104	8150	12.02	20240909	0.92	N	432720	500	69 억	170788	N	N	77	N	N
134	20241107	121133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9200	30	2	0.33	744964680	82286	59.53	9290	9290	8870	11920	6420	9170	9053.36	1.23	3443	10410	9790	9480	8860	8550	9635	8705	70	2750	500	5680	10	1	13923592	1281	-10.65	3.65	12	0.59	-864.00	2520.00	50958	20240104	-81.95	8150	20240909	12.88	50958	-81.95	20240104	8150	12.88	20240909	53300	-82.74	20240104	8150	12.88	20240909	0.92	N	432720	500	69 억	170788	N	N	77	N	N
135	20241107	111129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9050	-120	5	-1.31	641371670	70976	51.35	9290	9290	8870	11920	6420	9170	9036.46	1.23	2075	10410	9790	9480	8860	8550	9635	8705	70	2750	500	5680	10	1	13923592	1260	-10.47	3.59	12	0.51	-864.00	2520.00	50958	20240104	-82.24	8150	20240909	11.04	50958	-82.24	20240104	8150	11.04	20240909	53300	-83.02	20240104	8150	11.04	20240909	0.92	N	432720	500	69 억	170788	N	N	77	N	N
136	20241107	101131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8950	-220	5	-2.40	484965190	53449	38.67	9290	9290	8900	11920	6420	9170	9073.42	1.23	1114	10410	9790	9480	8860	8550	9635	8705	70	2750	500	5680	10	1	13923592	1246	-10.36	3.55	12	0.38	-864.00	2520.00	50958	20240104	-82.44	8150	20240909	9.82	50958	-82.44	20240104	8150	9.82	20240909	53300	-83.21	20240104	8150	9.82	20240909	0.92	N	432720	500	69 억	170788	N	N	77	N	N
137	20241107	091135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9130	-40	5	-0.44	134097210	14651	10.60	9290	9290	9030	11920	6420	9170	9152.77	1.23	709	10410	9790	9480	8860	8550	9635	8705	70	2750	500	5680	10	1	13923592	1271	-10.57	3.62	12	0.11	-864.00	2520.00	50958	20240104	-82.08	8150	20240909	12.02	50958	-82.08	20240104	8150	12.02	20240909	53300	-82.87	20240104	8150	12.02	20240909	0.92	N	432720	500	69 억	170788	N	N	77	N	N
138	20241106	161144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9170	-540	5	-5.56	1320928160	137259	225.00	9880	10100	9170	12620	6800	9710	9623.77	1.31	-11941	10103	9906	9793	9596	9483	9850	9540	70	2910	500	6020	10	1	13923592	1277	-10.61	3.64	12	0.99	-864.00	2520.00	50958	20240104	-82.00	8150	20240909	12.52	50958	-82.00	20240104	8150	12.52	20240909	53300	-82.80	20240104	8150	12.52	20240909	0.93	N	432720	500	69 억	182726	N	N	77	N	N
139	20241106	151218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9280	-430	5	-4.43	1240437880	128523	210.68	9880	10100	9280	12620	6800	9710	9651.49	1.31	-10474	10103	9906	9793	9596	9483	9850	9540	70	2910	500	6020	10	1	13923592	1292	-10.74	3.68	12	0.92	-864.00	2520.00	50958	20240104	-81.79	8150	20240909	13.87	50958	-81.79	20240104	8150	13.87	20240909	53300	-82.59	20240104	8150	13.87	20240909	0.93	N	432720	500	69 억	182726	N	N	19	N	N
140	20241106	141206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9410	-300	5	-3.09	1043454550	107417	176.08	9880	10100	9330	12620	6800	9710	9714.05	1.31	-4041	10103	9906	9793	9596	9483	9850	9540	70	2910	500	6020	10	1	13923592	1310	-10.89	3.73	12	0.77	-864.00	2520.00	50958	20240104	-81.53	8150	20240909	15.46	50958	-81.53	20240104	8150	15.46	20240909	53300	-82.35	20240104	8150	15.46	20240909	0.93	N	432720	500	69 억	182726	N	N	19	N	N
141	20241106	131216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9410	-300	5	-3.09	927999990	95117	155.92	9880	10100	9370	12620	6800	9710	9756.41	1.31	-716	10103	9906	9793	9596	9483	9850	9540	70	2910	500	6020	10	1	13923592	1310	-10.89	3.73	12	0.68	-864.00	2520.00	50958	20240104	-81.53	8150	20240909	15.46	50958	-81.53	20240104	8150	15.46	20240909	53300	-82.35	20240104	8150	15.46	20240909	0.93	N	432720	500	69 억	182726	N	N	19	N	N
142	20241106	121140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9700	-10	5	-0.10	564362620	56815	93.13	9880	10100	9700	12620	6800	9710	9933.34	1.31	-3990	10103	9906	9793	9596	9483	9850	9540	70	2910	500	6020	10	1	13923592	1351	-11.23	3.85	12	0.41	-864.00	2520.00	50958	20240104	-80.96	8150	20240909	19.02	50958	-80.96	20240104	8150	19.02	20240909	53300	-81.80	20240104	8150	19.02	20240909	0.93	N	432720	500	69 억	182726	N	N	19	N	N
143	20241106	111146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9920	210	2	2.16	422262300	42355	69.43	9880	10100	9760	12620	6800	9710	9969.60	1.31	890	10103	9906	9793	9596	9483	9850	9540	70	2910	500	6020	10	1	13923592	1381	-11.48	3.94	12	0.30	-864.00	2520.00	50958	20240104	-80.53	8150	20240909	21.72	50958	-80.53	20240104	8150	21.72	20240909	53300	-81.39	20240104	8150	21.72	20240909	0.93	N	432720	500	69 억	182726	N	N	19	N	N
144	20241106	101151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10000	290	2	2.99	327816970	32879	53.90	9880	10100	9760	12620	6800	9710	9970.41	1.31	2209	10103	9906	9793	9596	9483	9850	9540	70	2910	500	6020	10	1	13923592	1392	-11.57	3.97	12	0.24	-864.00	2520.00	50958	20240104	-80.38	8150	20240909	22.70	50958	-80.38	20240104	8150	22.70	20240909	53300	-81.24	20240104	8150	22.70	20240909	0.93	N	432720	500	69 억	182726	N	N	19	N	N
145	20241106	091144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10040	330	2	3.40	129531770	13038	21.37	9880	10050	9760	12620	6800	9710	9934.94	1.31	6057	10103	9906	9793	9596	9483	9850	9540	70	2910	500	6020	10	1	13923592	1398	-11.62	3.98	12	0.09	-864.00	2520.00	50958	20240104	-80.30	8150	20240909	23.19	50958	-80.30	20240104	8150	23.19	20240909	53300	-81.16	20240104	8150	23.19	20240909	0.93	N	432720	500	69 억	182726	N	N	19	N	N
146	20241105	161108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9710	-90	5	-0.92	593024800	60454	69.43	9800	9990	9680	12740	6860	9800	9809.74	1.41	-11497	10233	10016	9733	9516	9233	10125	9625	69	2940	500	6070	10	1	13810792	1341	-11.24	3.85	12	0.44	-864.00	2520.00	50958	20240104	-80.95	8150	20240909	19.14	50958	-80.95	20240104	8150	19.14	20240909	53300	-81.78	20240104	8150	19.14	20240909	0.94	N	432720	500	69 억	194187	N	N	19	N	N
147	20241105	151134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9710	-90	5	-0.92	548631710	55880	64.18	9800	9990	9700	12740	6860	9800	9818.03	1.41	-9783	10233	10016	9733	9516	9233	10125	9625	69	2940	500	6070	10	1	13810792	1341	-11.24	3.85	12	0.40	-864.00	2520.00	50958	20240104	-80.95	8150	20240909	19.14	50958	-80.95	20240104	8150	19.14	20240909	53300	-81.78	20240104	8150	19.14	20240909	0.94	N	432720	500	69 억	194187	N	N	6	N	N
148	20241105	141127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9750	-50	5	-0.51	475165890	48328	55.51	9800	9990	9700	12740	6860	9800	9832.10	1.41	-5418	10233	10016	9733	9516	9233	10125	9625	69	2940	500	6070	10	1	13810792	1347	-11.28	3.87	12	0.35	-864.00	2520.00	50958	20240104	-80.87	8150	20240909	19.63	50958	-80.87	20240104	8150	19.63	20240909	53300	-81.71	20240104	8150	19.63	20240909	0.94	N	432720	500	69 억	194187	N	N	6	N	N
149	20241105	131136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9850	50	2	0.51	403747750	41035	47.13	9800	9990	9700	12740	6860	9800	9839.11	1.41	-2269	10233	10016	9733	9516	9233	10125	9625	69	2940	500	6070	10	1	13810792	1360	-11.40	3.91	12	0.30	-864.00	2520.00	50958	20240104	-80.67	8150	20240909	20.86	50958	-80.67	20240104	8150	20.86	20240909	53300	-81.52	20240104	8150	20.86	20240909	0.94	N	432720	500	69 억	194187	N	N	6	N	N
150	20241105	121124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9810	10	2	0.10	376182440	38231	43.91	9800	9990	9700	12740	6860	9800	9839.72	1.41	-2768	10233	10016	9733	9516	9233	10125	9625	69	2940	500	6070	10	1	13810792	1355	-11.35	3.89	12	0.28	-864.00	2520.00	50958	20240104	-80.75	8150	20240909	20.37	50958	-80.75	20240104	8150	20.37	20240909	53300	-81.59	20240104	8150	20.37	20240909	0.94	N	432720	500	69 억	194187	N	N	6	N	N
151	20241105	111110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9780	-20	5	-0.20	358271010	36399	41.81	9800	9990	9700	12740	6860	9800	9842.88	1.41	-2853	10233	10016	9733	9516	9233	10125	9625	69	2940	500	6070	10	1	13810792	1351	-11.32	3.88	12	0.26	-864.00	2520.00	50958	20240104	-80.81	8150	20240909	20.00	50958	-80.81	20240104	8150	20.00	20240909	53300	-81.65	20240104	8150	20.00	20240909	0.94	N	432720	500	69 억	194187	N	N	6	N	N
152	20241105	101121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9750	-50	5	-0.51	269181300	27279	31.33	9800	9990	9700	12740	6860	9800	9867.71	1.41	-4241	10233	10016	9733	9516	9233	10125	9625	69	2940	500	6070	10	1	13810792	1347	-11.28	3.87	12	0.20	-864.00	2520.00	50958	20240104	-80.87	8150	20240909	19.63	50958	-80.87	20240104	8150	19.63	20240909	53300	-81.71	20240104	8150	19.63	20240909	0.94	N	432720	500	69 억	194187	N	N	6	N	N
153	20241105	091116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9930	130	2	1.33	137710780	13965	16.04	9800	9990	9700	12740	6860	9800	9861.14	1.41	461	10233	10016	9733	9516	9233	10125	9625	69	2940	500	6070	10	1	13810792	1371	-11.49	3.94	12	0.10	-864.00	2520.00	50958	20240104	-80.51	8150	20240909	21.84	50958	-80.51	20240104	8150	21.84	20240909	53300	-81.37	20240104	8150	21.84	20240909	0.94	N	432720	500	69 억	194187	N	N	6	N	N
154	20241104	161107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9800	290	2	3.05	848862990	86584	88.29	9510	9950	9450	12360	6660	9510	9803.97	1.21	27539	10076	9792	9646	9362	9216	9720	9290	69	2850	500	5890	10	1	13810792	1353	-11.34	3.89	12	0.63	-864.00	2520.00	50958	20240104	-80.77	8150	20240909	20.25	50958	-80.77	20240104	8150	20.25	20240909	53300	-81.61	20240104	8150	20.25	20240909	0.93	N	432720	500	69 억	166653	N	N	6	N	N
155	20241104	151127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9810	300	2	3.15	791745790	80755	82.34	9510	9950	9450	12360	6660	9510	9804.29	1.21	26777	10076	9792	9646	9362	9216	9720	9290	69	2850	500	5890	10	1	13810792	1355	-11.35	3.89	12	0.58	-864.00	2520.00	50958	20240104	-80.75	8150	20240909	20.37	50958	-80.75	20240104	8150	20.37	20240909	53300	-81.59	20240104	8150	20.37	20240909	0.93	N	432720	500	69 억	166653	N	N	7	N	N
156	20241104	141109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9830	320	2	3.36	703037640	71711	73.12	9510	9950	9450	12360	6660	9510	9803.76	1.21	21624	10076	9792	9646	9362	9216	9720	9290	69	2850	500	5890	10	1	13810792	1358	-11.38	3.90	12	0.52	-864.00	2520.00	50958	20240104	-80.71	8150	20240909	20.61	50958	-80.71	20240104	8150	20.61	20240909	53300	-81.56	20240104	8150	20.61	20240909	0.93	N	432720	500	69 억	166653	N	N	7	N	N
157	20241104	131029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9860	350	2	3.68	651824180	66486	67.79	9510	9950	9450	12360	6660	9510	9803.93	1.21	20012	10076	9792	9646	9362	9216	9720	9290	69	2850	500	5890	10	1	13810792	1362	-11.41	3.91	12	0.48	-864.00	2520.00	50958	20240104	-80.65	8150	20240909	20.98	50958	-80.65	20240104	8150	20.98	20240909	53300	-81.50	20240104	8150	20.98	20240909	0.93	N	432720	500	69 억	166653	N	N	7	N	N
158	20241104	121053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9870	360	2	3.79	602211450	61449	62.66	9510	9950	9450	12360	6660	9510	9800.18	1.21	17561	10076	9792	9646	9362	9216	9720	9290	69	2850	500	5890	10	1	13810792	1363	-11.42	3.92	12	0.44	-864.00	2520.00	50958	20240104	-80.63	8150	20240909	21.10	50958	-80.63	20240104	8150	21.10	20240909	53300	-81.48	20240104	8150	21.10	20240909	0.93	N	432720	500	69 억	166653	N	N	7	N	N
159	20241104	111045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9840	330	2	3.47	484681610	49569	50.54	9510	9910	9450	12360	6660	9510	9777.92	1.21	18643	10076	9792	9646	9362	9216	9720	9290	69	2850	500	5890	10	1	13810792	1359	-11.39	3.90	12	0.36	-864.00	2520.00	50958	20240104	-80.69	8150	20240909	20.74	50958	-80.69	20240104	8150	20.74	20240909	53300	-81.54	20240104	8150	20.74	20240909	0.93	N	432720	500	69 억	166653	N	N	7	N	N
160	20241104	101034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9870	360	2	3.79	380955610	39046	39.81	9510	9910	9450	12360	6660	9510	9756.58	1.21	12449	10076	9792	9646	9362	9216	9720	9290	69	2850	500	5890	10	1	13810792	1363	-11.42	3.92	12	0.28	-864.00	2520.00	50958	20240104	-80.63	8150	20240909	21.10	50958	-80.63	20240104	8150	21.10	20240909	53300	-81.48	20240104	8150	21.10	20240909	0.93	N	432720	500	69 억	166653	N	N	7	N	N
161	20241104	091054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9640	130	2	1.37	49284350	5166	5.27	9510	9650	9450	12360	6660	9510	9540.14	1.21	-2623	10076	9792	9646	9362	9216	9720	9290	69	2850	500	5890	10	1	13810792	1331	-11.16	3.83	12	0.04	-864.00	2520.00	50958	20240104	-81.08	8150	20240909	18.28	50958	-81.08	20240104	8150	18.28	20240909	53300	-81.91	20240104	8150	18.28	20240909	0.93	N	432720	500	69 억	166653	N	N	7	N	N
162	20241101	161012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9510	-520	5	-5.18	944564580	97605	73.09	9930	9930	9500	13030	7030	10030	9677.90	1.41	-28849	10676	10352	9926	9602	9176	10515	9765	69	3000	500	6210	10	1	13810792	1313	-11.01	3.77	12	0.71	-864.00	2520.00	50958	20240104	-81.34	8150	20240909	16.69	50958	-81.34	20240104	8150	16.69	20240909	53300	-82.16	20240104	8150	16.69	20240909	0.97	N	432720	500	69 억	195086	N	N	7	N	N
163	20241101	151034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9530	-500	5	-4.99	866062950	89355	66.91	9930	9930	9520	13030	7030	10030	9692.38	1.41	-27355	10676	10352	9926	9602	9176	10515	9765	69	3000	500	6210	10	1	13810792	1316	-11.03	3.78	12	0.65	-864.00	2520.00	50958	20240104	-81.30	8150	20240909	16.93	50958	-81.30	20240104	8150	16.93	20240909	53300	-82.12	20240104	8150	16.93	20240909	0.97	N	432720	500	69 억	195086	N	N	1	N	N
164	20241101	140946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9640	-390	5	-3.89	664039430	68319	51.16	9930	9930	9620	13030	7030	10030	9719.69	1.41	-23526	10676	10352	9926	9602	9176	10515	9765	69	3000	500	6210	10	1	13810792	1331	-11.16	3.83	12	0.49	-864.00	2520.00	50958	20240104	-81.08	8150	20240909	18.28	50958	-81.08	20240104	8150	18.28	20240909	53300	-81.91	20240104	8150	18.28	20240909	0.97	N	432720	500	69 억	195086	N	N	1	N	N
165	20241101	131215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9710	-320	5	-3.19	569013720	58493	43.80	9930	9930	9630	13030	7030	10030	9727.89	1.41	-20912	10676	10352	9926	9602	9176	10515	9765	69	3000	500	6210	10	1	13810792	1341	-11.24	3.85	12	0.42	-864.00	2520.00	50958	20240104	-80.95	8150	20240909	19.14	50958	-80.95	20240104	8150	19.14	20240909	53300	-81.78	20240104	8150	19.14	20240909	0.97	N	432720	500	69 억	195086	N	N	1	N	N
166	20241101	121214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9720	-310	5	-3.09	511741890	52607	39.40	9930	9930	9630	13030	7030	10030	9727.64	1.41	-19515	10676	10352	9926	9602	9176	10515	9765	69	3000	500	6210	10	1	13810792	1342	-11.25	3.86	12	0.38	-864.00	2520.00	50958	20240104	-80.93	8150	20240909	19.26	50958	-80.93	20240104	8150	19.26	20240909	53300	-81.76	20240104	8150	19.26	20240909	0.97	N	432720	500	69 억	195086	N	N	1	N	N
167	20241101	111211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9670	-360	5	-3.59	434541340	44626	33.42	9930	9930	9650	13030	7030	10030	9737.40	1.41	-18156	10676	10352	9926	9602	9176	10515	9765	69	3000	500	6210	10	1	13810792	1336	-11.19	3.84	12	0.32	-864.00	2520.00	50958	20240104	-81.02	8150	20240909	18.65	50958	-81.02	20240104	8150	18.65	20240909	53300	-81.86	20240104	8150	18.65	20240909	0.97	N	432720	500	69 억	195086	N	N	1	N	N
168	20241101	101213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9690	-340	5	-3.39	300768210	30795	23.06	9930	9930	9660	13030	7030	10030	9766.79	1.41	-14866	10676	10352	9926	9602	9176	10515	9765	69	3000	500	6210	10	1	13810792	1338	-11.22	3.85	12	0.22	-864.00	2520.00	50958	20240104	-80.98	8150	20240909	18.90	50958	-80.98	20240104	8150	18.90	20240909	53300	-81.82	20240104	8150	18.90	20240909	0.97	N	432720	500	69 억	195086	N	N	1	N	N
169	20241101	091209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9870	-160	5	-1.60	90664710	9292	6.96	9930	9930	9660	13030	7030	10030	9757.29	1.41	-3160	10676	10352	9926	9602	9176	10515	9765	69	3000	500	6210	10	1	13810792	1363	-11.42	3.92	12	0.07	-864.00	2520.00	50958	20240104	-80.63	8150	20240909	21.10	50958	-80.63	20240104	8150	21.10	20240909	53300	-81.48	20240104	8150	21.10	20240909	0.97	N	432720	500	69 억	195086	N	N	1	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History