KissMeData/088280/price/prices-20241101.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160738	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2155	-80	5	-3.58	151308625	70044	495.08	2215	2250	2115	2905	1565	2235	2160.19	19.63	-14310	2345	2290	2240	2185	2135	2317	2212	173	670	1000	1380	5	1	17306490	373	-5.99	0.84	12	0.40	-360.00	2558.00	6220	20231123	-65.35	2000	20240805	7.75	5070	-57.50	20240109	2000	7.75	20240805	6210	-65.30	20231130	2000	7.75	20240805	0.14	N	088280	1000	173 억	3397589	N	N	N	N
3	20241129	150756	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2120	-115	5	-5.15	144819270	66997	473.54	2215	2250	2115	2905	1565	2235	2161.58	19.63	-13703	2345	2290	2240	2185	2135	2317	2212	173	670	1000	1380	5	1	17306490	367	-5.89	0.83	12	0.39	-360.00	2558.00	6220	20231123	-65.92	2000	20240805	6.00	5070	-58.19	20240109	2000	6.00	20240805	6210	-65.86	20231130	2000	6.00	20240805	0.14	N	088280	1000	173 억	3397589	N	N	N	N
4	20241129	140758	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2130	-105	5	-4.70	126265500	58270	411.86	2215	2250	2115	2905	1565	2235	2166.90	19.63	-13742	2345	2290	2240	2185	2135	2317	2212	173	670	1000	1380	5	1	17306490	369	-5.92	0.83	12	0.34	-360.00	2558.00	6220	20231123	-65.76	2000	20240805	6.50	5070	-57.99	20240109	2000	6.50	20240805	6210	-65.70	20231130	2000	6.50	20240805	0.14	N	088280	1000	173 억	3397589	N	N	N	N
5	20241129	130755	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2120	-115	5	-5.15	105189145	48401	342.10	2215	2250	2115	2905	1565	2235	2173.28	19.63	-12874	2345	2290	2240	2185	2135	2317	2212	173	670	1000	1380	5	1	17306490	367	-5.89	0.83	12	0.28	-360.00	2558.00	6220	20231123	-65.92	2000	20240805	6.00	5070	-58.19	20240109	2000	6.00	20240805	6210	-65.86	20231130	2000	6.00	20240805	0.14	N	088280	1000	173 억	3397589	N	N	N	N
6	20241129	120757	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2140	-95	5	-4.25	83624170	38298	270.70	2215	2250	2135	2905	1565	2235	2183.51	19.63	-12136	2345	2290	2240	2185	2135	2317	2212	173	670	1000	1380	5	1	17306490	370	-5.94	0.84	12	0.22	-360.00	2558.00	6220	20231123	-65.59	2000	20240805	7.00	5070	-57.79	20240109	2000	7.00	20240805	6210	-65.54	20231130	2000	7.00	20240805	0.14	N	088280	1000	173 억	3397589	N	N	N	N
7	20241129	110759	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2200	-35	5	-1.57	13265195	5995	42.37	2215	2250	2200	2905	1565	2235	2212.71	19.63	-592	2345	2290	2240	2185	2135	2317	2212	173	670	1000	1380	5	1	17306490	381	-6.11	0.86	12	0.03	-360.00	2558.00	6220	20231123	-64.63	2000	20240805	10.00	5070	-56.61	20240109	2000	10.00	20240805	6210	-64.57	20231130	2000	10.00	20240805	0.14	N	088280	1000	173 억	3397589	N	N	N	N
8	20241129	100754	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2215	-20	5	-0.89	10235960	4624	32.68	2215	2250	2200	2905	1565	2235	2213.66	19.63	-429	2345	2290	2240	2185	2135	2317	2212	173	670	1000	1380	5	1	17306490	383	-6.15	0.87	12	0.03	-360.00	2558.00	6220	20231123	-64.39	2000	20240805	10.75	5070	-56.31	20240109	2000	10.75	20240805	6210	-64.33	20231130	2000	10.75	20240805	0.14	N	088280	1000	173 억	3397589	N	N	N	N
9	20241129	090756	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2220	-15	5	-0.67	2940735	1323	9.35	2215	2250	2215	2905	1565	2235	2222.78	19.63	169	2345	2290	2240	2185	2135	2317	2212	173	670	1000	1380	5	1	17306490	384	-6.17	0.87	12	0.01	-360.00	2558.00	6220	20231123	-64.31	2000	20240805	11.00	5070	-56.21	20240109	2000	11.00	20240805	6210	-64.25	20231130	2000	11.00	20240805	0.14	N	088280	1000	173 억	3397589	N	N	N	N
10	20241128	160747	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2235	20	2	0.90	31386270	14148	67.42	2215	2295	2190	2875	1555	2215	2218.42	19.62	1242	2305	2260	2210	2165	2115	2235	2140	173	660	1000	1370	5	1	17306490	387	-6.21	0.87	12	0.08	-360.00	2558.00	6220	20231123	-64.07	2000	20240805	11.75	5070	-55.92	20240109	2000	11.75	20240805	6210	-64.01	20231130	2000	11.75	20240805	0.14	N	088280	1000	173 억	3396321	N	N	N	N
11	20241128	150801	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2205	-10	5	-0.45	28731465	12948	61.70	2215	2295	2190	2875	1555	2215	2218.99	19.62	1456	2305	2260	2210	2165	2115	2235	2140	173	660	1000	1370	5	1	17306490	382	-6.12	0.86	12	0.07	-360.00	2558.00	6220	20231123	-64.55	2000	20240805	10.25	5070	-56.51	20240109	2000	10.25	20240805	6210	-64.49	20231130	2000	10.25	20240805	0.14	N	088280	1000	173 억	3396321	N	N	N	N
12	20241128	140759	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2210	-5	5	-0.23	26208625	11805	56.25	2215	2295	2190	2875	1555	2215	2220.13	19.62	1514	2305	2260	2210	2165	2115	2235	2140	173	660	1000	1370	5	1	17306490	382	-6.14	0.86	12	0.07	-360.00	2558.00	6220	20231123	-64.47	2000	20240805	10.50	5070	-56.41	20240109	2000	10.50	20240805	6210	-64.41	20231130	2000	10.50	20240805	0.14	N	088280	1000	173 억	3396321	N	N	N	N
13	20241128	130756	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2235	20	2	0.90	15750735	7074	33.71	2215	2295	2190	2875	1555	2215	2226.57	19.62	758	2305	2260	2210	2165	2115	2235	2140	173	660	1000	1370	5	1	17306490	387	-6.21	0.87	12	0.04	-360.00	2558.00	6220	20231123	-64.07	2000	20240805	11.75	5070	-55.92	20240109	2000	11.75	20240805	6210	-64.01	20231130	2000	11.75	20240805	0.14	N	088280	1000	173 억	3396321	N	N	N	N
14	20241128	120800	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2225	10	2	0.45	15261995	6855	32.66	2215	2295	2190	2875	1555	2215	2226.40	19.62	704	2305	2260	2210	2165	2115	2235	2140	173	660	1000	1370	5	1	17306490	385	-6.18	0.87	12	0.04	-360.00	2558.00	6220	20231123	-64.23	2000	20240805	11.25	5070	-56.11	20240109	2000	11.25	20240805	6210	-64.17	20231130	2000	11.25	20240805	0.14	N	088280	1000	173 억	3396321	N	N	N	N
15	20241128	110802	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2220	5	2	0.23	14306315	6425	30.62	2215	2295	2190	2875	1555	2215	2226.66	19.62	1121	2305	2260	2210	2165	2115	2235	2140	173	660	1000	1370	5	1	17306490	384	-6.17	0.87	12	0.04	-360.00	2558.00	6220	20231123	-64.31	2000	20240805	11.00	5070	-56.21	20240109	2000	11.00	20240805	6210	-64.25	20231130	2000	11.00	20240805	0.14	N	088280	1000	173 억	3396321	N	N	N	N
16	20241128	100759	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2250	35	2	1.58	8357720	3757	17.90	2215	2295	2190	2875	1555	2215	2224.57	19.62	1053	2305	2260	2210	2165	2115	2235	2140	173	660	1000	1370	5	1	17306490	389	-6.25	0.88	12	0.02	-360.00	2558.00	6220	20231123	-63.83	2000	20240805	12.50	5070	-55.62	20240109	2000	12.50	20240805	6210	-63.77	20231130	2000	12.50	20240805	0.14	N	088280	1000	173 억	3396321	N	N	N	N
17	20241128	090757	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2215	0	3	0.00	491035	224	1.07	2215	2215	2190	2875	1555	2215	2192.12	19.62	-94	2305	2260	2210	2165	2115	2235	2140	173	660	1000	1370	5	1	17306490	383	-6.15	0.87	12	0.00	-360.00	2558.00	6220	20231123	-64.39	2000	20240805	10.75	5070	-56.31	20240109	2000	10.75	20240805	6210	-64.33	20231130	2000	10.75	20240805	0.14	N	088280	1000	173 억	3396321	N	N	N	N
18	20241127	160739	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2215	-15	5	-0.67	46403750	20985	350.57	2225	2255	2160	2895	1565	2230	2211.28	19.64	-2540	2263	2246	2213	2196	2163	2255	2205	173	665	1000	1380	5	1	17306490	383	-6.15	0.87	12	0.12	-360.00	2558.00	6400	20231120	-65.39	2000	20240805	10.75	5070	-56.31	20240109	2000	10.75	20240805	6210	-64.33	20231130	2000	10.75	20240805	0.14	N	088280	1000	173 억	3398861	N	N	N	N
19	20241127	150753	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2205	-25	5	-1.12	43858690	19831	331.29	2225	2255	2160	2895	1565	2230	2211.62	19.64	-2469	2263	2246	2213	2196	2163	2255	2205	173	665	1000	1380	5	1	17306490	382	-6.12	0.86	12	0.11	-360.00	2558.00	6400	20231120	-65.55	2000	20240805	10.25	5070	-56.51	20240109	2000	10.25	20240805	6210	-64.49	20231130	2000	10.25	20240805	0.14	N	088280	1000	173 억	3398861	N	N	N	N
20	20241127	140753	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2235	5	2	0.22	18232705	8197	136.94	2225	2255	2160	2895	1565	2230	2224.31	19.64	-2079	2263	2246	2213	2196	2163	2255	2205	173	665	1000	1380	5	1	17306490	387	-6.21	0.87	12	0.05	-360.00	2558.00	6400	20231120	-65.08	2000	20240805	11.75	5070	-55.92	20240109	2000	11.75	20240805	6210	-64.01	20231130	2000	11.75	20240805	0.14	N	088280	1000	173 억	3398861	N	N	N	N
21	20241127	130747	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2250	20	2	0.90	15932275	7170	119.78	2225	2255	2160	2895	1565	2230	2222.07	19.64	-1091	2263	2246	2213	2196	2163	2255	2205	173	665	1000	1380	5	1	17306490	389	-6.25	0.88	12	0.04	-360.00	2558.00	6400	20231120	-64.84	2000	20240805	12.50	5070	-55.62	20240109	2000	12.50	20240805	6210	-63.77	20231130	2000	12.50	20240805	0.14	N	088280	1000	173 억	3398861	N	N	N	N
22	20241127	120755	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2255	25	2	1.12	12319000	5562	92.92	2225	2255	2160	2895	1565	2230	2214.85	19.64	-888	2263	2246	2213	2196	2163	2255	2205	173	665	1000	1380	5	1	17306490	390	-6.26	0.88	12	0.03	-360.00	2558.00	6400	20231120	-64.77	2000	20240805	12.75	5070	-55.52	20240109	2000	12.75	20240805	6210	-63.69	20231130	2000	12.75	20240805	0.14	N	088280	1000	173 억	3398861	N	N	N	N
23	20241127	110752	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2220	-10	5	-0.45	10124200	4583	76.56	2225	2245	2160	2895	1565	2230	2209.08	19.64	-828	2263	2246	2213	2196	2163	2255	2205	173	665	1000	1380	5	1	17306490	384	-6.17	0.87	12	0.03	-360.00	2558.00	6400	20231120	-65.31	2000	20240805	11.00	5070	-56.21	20240109	2000	11.00	20240805	6210	-64.25	20231130	2000	11.00	20240805	0.14	N	088280	1000	173 억	3398861	N	N	N	N
24	20241127	100752	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2240	10	2	0.45	4498320	2053	34.30	2225	2240	2160	2895	1565	2230	2191.10	19.64	-497	2263	2246	2213	2196	2163	2255	2205	173	665	1000	1380	5	1	17306490	388	-6.22	0.88	12	0.01	-360.00	2558.00	6400	20231120	-65.00	2000	20240805	12.00	5070	-55.82	20240109	2000	12.00	20240805	6210	-63.93	20231130	2000	12.00	20240805	0.14	N	088280	1000	173 억	3398861	N	N	N	N
25	20241127	090750	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2200	-30	5	-1.35	1320650	606	10.12	2225	2225	2160	2895	1565	2230	2179.29	19.64	-6	2263	2246	2213	2196	2163	2255	2205	173	665	1000	1380	5	1	17306490	381	-6.11	0.86	12	0.00	-360.00	2558.00	6400	20231120	-65.62	2000	20240805	10.00	5070	-56.61	20240109	2000	10.00	20240805	6210	-64.57	20231130	2000	10.00	20240805	0.14	N	088280	1000	173 억	3398861	N	N	N	N
26	20241126	160741	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2230	10	2	0.45	13119145	5952	57.58	2220	2230	2180	2885	1555	2220	2204.16	19.64	-853	2363	2291	2213	2141	2063	2327	2177	173	665	1000	1370	5	1	17306490	386	-6.19	0.87	12	0.03	-360.00	2558.00	6630	20231117	-66.37	2000	20240805	11.50	5070	-56.02	20240109	2000	11.50	20240805	6210	-64.09	20231130	2000	11.50	20240805	0.14	N	088280	1000	173 억	3399698	N	N	N	N
27	20241126	150749	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2230	10	2	0.45	12539345	5692	55.06	2220	2230	2180	2885	1555	2220	2202.98	19.64	-782	2363	2291	2213	2141	2063	2327	2177	173	665	1000	1370	5	1	17306490	386	-6.19	0.87	12	0.03	-360.00	2558.00	6630	20231117	-66.37	2000	20240805	11.50	5070	-56.02	20240109	2000	11.50	20240805	6210	-64.09	20231130	2000	11.50	20240805	0.14	N	088280	1000	173 억	3399698	N	N	N	N
28	20241126	140747	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2210	-10	5	-0.45	10095930	4590	44.40	2220	2220	2180	2885	1555	2220	2199.55	19.64	-688	2363	2291	2213	2141	2063	2327	2177	173	665	1000	1370	5	1	17306490	382	-6.14	0.86	12	0.03	-360.00	2558.00	6630	20231117	-66.67	2000	20240805	10.50	5070	-56.41	20240109	2000	10.50	20240805	6210	-64.41	20231130	2000	10.50	20240805	0.14	N	088280	1000	173 억	3399698	N	N	N	N
29	20241126	130745	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2220	0	3	0.00	9427205	4288	41.48	2220	2220	2180	2885	1555	2220	2198.51	19.64	-663	2363	2291	2213	2141	2063	2327	2177	173	665	1000	1370	5	1	17306490	384	-6.17	0.87	12	0.02	-360.00	2558.00	6630	20231117	-66.52	2000	20240805	11.00	5070	-56.21	20240109	2000	11.00	20240805	6210	-64.25	20231130	2000	11.00	20240805	0.14	N	088280	1000	173 억	3399698	N	N	N	N
30	20241126	120751	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2210	-10	5	-0.45	4986650	2277	22.03	2220	2220	2180	2885	1555	2220	2190.01	19.64	-446	2363	2291	2213	2141	2063	2327	2177	173	665	1000	1370	5	1	17306490	382	-6.14	0.86	12	0.01	-360.00	2558.00	6630	20231117	-66.67	2000	20240805	10.50	5070	-56.41	20240109	2000	10.50	20240805	6210	-64.41	20231130	2000	10.50	20240805	0.14	N	088280	1000	173 억	3399698	N	N	N	N
31	20241126	110755	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2200	-20	5	-0.90	4702610	2148	20.78	2220	2220	2180	2885	1555	2220	2189.30	19.64	-428	2363	2291	2213	2141	2063	2327	2177	173	665	1000	1370	5	1	17306490	381	-6.11	0.86	12	0.01	-360.00	2558.00	6630	20231117	-66.82	2000	20240805	10.00	5070	-56.61	20240109	2000	10.00	20240805	6210	-64.57	20231130	2000	10.00	20240805	0.14	N	088280	1000	173 억	3399698	N	N	N	N
32	20241126	100756	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2185	-35	5	-1.58	4561510	2084	20.16	2220	2220	2180	2885	1555	2220	2188.82	19.64	-401	2363	2291	2213	2141	2063	2327	2177	173	665	1000	1370	5	1	17306490	378	-6.07	0.85	12	0.01	-360.00	2558.00	6630	20231117	-67.04	2000	20240805	9.25	5070	-56.90	20240109	2000	9.25	20240805	6210	-64.81	20231130	2000	9.25	20240805	0.14	N	088280	1000	173 억	3399698	N	N	N	N
33	20241126	090749	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2205	-15	5	-0.68	66315	30	0.29	2220	2220	2205	2885	1555	2220	2210.50	19.64	-30	2363	2291	2213	2141	2063	2327	2177	173	665	1000	1370	5	1	17306490	382	-6.12	0.86	12	0.00	-360.00	2558.00	6630	20231117	-66.74	2000	20240805	10.25	5070	-56.51	20240109	2000	10.25	20240805	6210	-64.49	20231130	2000	10.25	20240805	0.14	N	088280	1000	173 억	3399698	N	N	N	N
34	20241125	160731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2220	40	2	1.83	22717160	10337	66.75	2160	2285	2135	2830	1530	2180	2197.66	19.63	1680	2276	2227	2201	2152	2126	2252	2177	173	650	1000	1350	5	1	17306490	384	-6.17	0.87	12	0.06	-360.00	2558.00	7190	20231116	-69.12	2000	20240805	11.00	5070	-56.21	20240109	2000	11.00	20240805	6210	-64.25	20231130	2000	11.00	20240805	0.14	N	088280	1000	173 억	3398017	N	N	N	N
35	20241125	150746	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2220	40	2	1.83	22442235	10213	65.95	2160	2285	2135	2830	1530	2180	2197.42	19.63	1684	2276	2227	2201	2152	2126	2252	2177	173	650	1000	1350	5	1	17306490	384	-6.17	0.87	12	0.06	-360.00	2558.00	7190	20231116	-69.12	2000	20240805	11.00	5070	-56.21	20240109	2000	11.00	20240805	6210	-64.25	20231130	2000	11.00	20240805	0.14	N	088280	1000	173 억	3398017	N	N	N	N
36	20241125	140744	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2220	40	2	1.83	21218515	9659	62.37	2160	2285	2135	2830	1530	2180	2196.76	19.63	1698	2276	2227	2201	2152	2126	2252	2177	173	650	1000	1350	5	1	17306490	384	-6.17	0.87	12	0.06	-360.00	2558.00	7190	20231116	-69.12	2000	20240805	11.00	5070	-56.21	20240109	2000	11.00	20240805	6210	-64.25	20231130	2000	11.00	20240805	0.14	N	088280	1000	173 억	3398017	N	N	N	N
37	20241125	130737	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2245	65	2	2.98	17474155	7976	51.50	2160	2285	2135	2830	1530	2180	2190.84	19.63	1759	2276	2227	2201	2152	2126	2252	2177	173	650	1000	1350	5	1	17306490	389	-6.24	0.88	12	0.05	-360.00	2558.00	7190	20231116	-68.78	2000	20240805	12.25	5070	-55.72	20240109	2000	12.25	20240805	6210	-63.85	20231130	2000	12.25	20240805	0.14	N	088280	1000	173 억	3398017	N	N	N	N
38	20241125	120747	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2230	50	2	2.29	13502530	6192	39.98	2160	2285	2135	2830	1530	2180	2180.64	19.63	2145	2276	2227	2201	2152	2126	2252	2177	173	650	1000	1350	5	1	17306490	386	-6.19	0.87	12	0.04	-360.00	2558.00	7190	20231116	-68.98	2000	20240805	11.50	5070	-56.02	20240109	2000	11.50	20240805	6210	-64.09	20231130	2000	11.50	20240805	0.14	N	088280	1000	173 억	3398017	N	N	N	N
39	20241125	110741	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2200	20	2	0.92	12472535	5728	36.99	2160	2285	2135	2830	1530	2180	2177.47	19.63	2314	2276	2227	2201	2152	2126	2252	2177	173	650	1000	1350	5	1	17306490	381	-6.11	0.86	12	0.03	-360.00	2558.00	7190	20231116	-69.40	2000	20240805	10.00	5070	-56.61	20240109	2000	10.00	20240805	6210	-64.57	20231130	2000	10.00	20240805	0.14	N	088280	1000	173 억	3398017	N	N	N	N
40	20241125	100733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2210	30	2	1.38	12267760	5635	36.39	2160	2285	2135	2830	1530	2180	2177.06	19.63	2379	2276	2227	2201	2152	2126	2252	2177	173	650	1000	1350	5	1	17306490	382	-6.14	0.86	12	0.03	-360.00	2558.00	7190	20231116	-69.26	2000	20240805	10.50	5070	-56.41	20240109	2000	10.50	20240805	6210	-64.41	20231130	2000	10.50	20240805	0.14	N	088280	1000	173 억	3398017	N	N	N	N
41	20241125	090733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2195	15	2	0.69	1799860	830	5.36	2160	2195	2160	2830	1530	2180	2168.51	19.63	156	2276	2227	2201	2152	2126	2252	2177	173	650	1000	1350	5	1	17306490	380	-6.10	0.86	12	0.00	-360.00	2558.00	7190	20231116	-69.47	2000	20240805	9.75	5070	-56.71	20240109	2000	9.75	20240805	6210	-64.65	20231130	2000	9.75	20240805	0.14	N	088280	1000	173 억	3398017	N	N	N	N
42	20241122	160654	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2180	-10	5	-0.46	34186250	15486	35.07	2175	2250	2175	2845	1535	2190	2207.56	19.63	29	2390	2290	2195	2095	2000	2242	2047	173	655	1000	1350	5	1	17306490	377	-6.06	0.85	12	0.09	-360.00	2558.00	7190	20231116	-69.68	2000	20240805	9.00	5070	-57.00	20240109	2000	9.00	20240805	6220	-64.95	20231123	2000	9.00	20240805	0.15	N	088280	1000	173 억	3397953	N	N	N	N
43	20241122	150702	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2190	0	3	0.00	31259870	14144	32.03	2175	2250	2175	2845	1535	2190	2210.12	19.63	198	2390	2290	2195	2095	2000	2242	2047	173	655	1000	1350	5	1	17306490	379	-6.08	0.86	12	0.08	-360.00	2558.00	7190	20231116	-69.54	2000	20240805	9.50	5070	-56.80	20240109	2000	9.50	20240805	6220	-64.79	20231123	2000	9.50	20240805	0.15	N	088280	1000	173 억	3397953	N	N	N	N
44	20241122	140704	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2200	10	2	0.46	25240705	11390	25.80	2175	2250	2175	2845	1535	2190	2216.04	19.63	111	2390	2290	2195	2095	2000	2242	2047	173	655	1000	1350	5	1	17306490	381	-6.11	0.86	12	0.07	-360.00	2558.00	7190	20231116	-69.40	2000	20240805	10.00	5070	-56.61	20240109	2000	10.00	20240805	6220	-64.63	20231123	2000	10.00	20240805	0.15	N	088280	1000	173 억	3397953	N	N	N	N
45	20241122	130702	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2195	5	2	0.23	24613885	11104	25.15	2175	2250	2175	2845	1535	2190	2216.67	19.63	146	2390	2290	2195	2095	2000	2242	2047	173	655	1000	1350	5	1	17306490	380	-6.10	0.86	12	0.06	-360.00	2558.00	7190	20231116	-69.47	2000	20240805	9.75	5070	-56.71	20240109	2000	9.75	20240805	6220	-64.71	20231123	2000	9.75	20240805	0.15	N	088280	1000	173 억	3397953	N	N	N	N
46	20241122	120706	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2205	15	2	0.68	22721860	10243	23.20	2175	2250	2175	2845	1535	2190	2218.28	19.63	322	2390	2290	2195	2095	2000	2242	2047	173	655	1000	1350	5	1	17306490	382	-6.12	0.86	12	0.06	-360.00	2558.00	7190	20231116	-69.33	2000	20240805	10.25	5070	-56.51	20240109	2000	10.25	20240805	6220	-64.55	20231123	2000	10.25	20240805	0.15	N	088280	1000	173 억	3397953	N	N	N	N
47	20241122	110659	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2215	25	2	1.14	21272125	9584	21.71	2175	2250	2175	2845	1535	2190	2219.55	19.63	266	2390	2290	2195	2095	2000	2242	2047	173	655	1000	1350	5	1	17306490	383	-6.15	0.87	12	0.06	-360.00	2558.00	7190	20231116	-69.19	2000	20240805	10.75	5070	-56.31	20240109	2000	10.75	20240805	6220	-64.39	20231123	2000	10.75	20240805	0.15	N	088280	1000	173 억	3397953	N	N	N	N
48	20241122	100712	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2235	45	2	2.05	12829310	5779	13.09	2175	2250	2175	2845	1535	2190	2219.99	19.63	256	2390	2290	2195	2095	2000	2242	2047	173	655	1000	1350	5	1	17306490	387	-6.21	0.87	12	0.03	-360.00	2558.00	7190	20231116	-68.92	2000	20240805	11.75	5070	-55.92	20240109	2000	11.75	20240805	6220	-64.07	20231123	2000	11.75	20240805	0.15	N	088280	1000	173 억	3397953	N	N	N	N
49	20241122	090706	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2190	0	3	0.00	1873125	857	1.94	2175	2190	2175	2845	1535	2190	2185.68	19.63	538	2390	2290	2195	2095	2000	2242	2047	173	655	1000	1350	5	1	17306490	379	-6.08	0.86	12	0.00	-360.00	2558.00	7190	20231116	-69.54	2000	20240805	9.50	5070	-56.80	20240109	2000	9.50	20240805	6220	-64.79	20231123	2000	9.50	20240805	0.15	N	088280	1000	173 억	3397953	N	N	N	N
50	20241121	160659	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2190	-65	5	-2.88	96895805	44116	170.55	2270	2295	2100	2930	1580	2255	2196.39	19.63	509	2361	2307	2281	2227	2201	2295	2215	173	675	1000	1390	5	1	17306490	379	-6.08	0.86	12	0.25	-360.00	2558.00	7400	20231114	-70.41	2000	20240805	9.50	5070	-56.80	20240109	2000	9.50	20240805	6220	-64.79	20231123	2000	9.50	20240805	0.15	N	088280	1000	173 억	3397444	N	N	N	N
51	20241121	150713	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2205	-50	5	-2.22	93394535	42520	164.38	2270	2295	2100	2930	1580	2255	2196.48	19.63	909	2361	2307	2281	2227	2201	2295	2215	173	675	1000	1390	5	1	17306490	382	-6.12	0.86	12	0.25	-360.00	2558.00	7400	20231114	-70.20	2000	20240805	10.25	5070	-56.51	20240109	2000	10.25	20240805	6220	-64.55	20231123	2000	10.25	20240805	0.15	N	088280	1000	173 억	3397444	N	N	N	N
52	20241121	140714	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2215	-40	5	-1.77	80087270	36487	141.06	2270	2295	2100	2930	1580	2255	2194.95	19.63	877	2361	2307	2281	2227	2201	2295	2215	173	675	1000	1390	5	1	17306490	383	-6.15	0.87	12	0.21	-360.00	2558.00	7400	20231114	-70.07	2000	20240805	10.75	5070	-56.31	20240109	2000	10.75	20240805	6220	-64.39	20231123	2000	10.75	20240805	0.15	N	088280	1000	173 억	3397444	N	N	N	N
53	20241121	130706	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2215	-40	5	-1.77	78635480	35833	138.53	2270	2295	2100	2930	1580	2255	2194.50	19.63	1060	2361	2307	2281	2227	2201	2295	2215	173	675	1000	1390	5	1	17306490	383	-6.15	0.87	12	0.21	-360.00	2558.00	7400	20231114	-70.07	2000	20240805	10.75	5070	-56.31	20240109	2000	10.75	20240805	6220	-64.39	20231123	2000	10.75	20240805	0.15	N	088280	1000	173 억	3397444	N	N	N	N
54	20241121	120707	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2210	-45	5	-2.00	78422575	35737	138.16	2270	2295	2100	2930	1580	2255	2194.44	19.63	1074	2361	2307	2281	2227	2201	2295	2215	173	675	1000	1390	5	1	17306490	382	-6.14	0.86	12	0.21	-360.00	2558.00	7400	20231114	-70.14	2000	20240805	10.50	5070	-56.41	20240109	2000	10.50	20240805	6220	-64.47	20231123	2000	10.50	20240805	0.15	N	088280	1000	173 억	3397444	N	N	N	N
55	20241121	110709	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2210	-45	5	-2.00	69826575	31847	123.12	2270	2295	2100	2930	1580	2255	2192.56	19.63	3553	2361	2307	2281	2227	2201	2295	2215	173	675	1000	1390	5	1	17306490	382	-6.14	0.86	12	0.18	-360.00	2558.00	7400	20231114	-70.14	2000	20240805	10.50	5070	-56.41	20240109	2000	10.50	20240805	6220	-64.47	20231123	2000	10.50	20240805	0.15	N	088280	1000	173 억	3397444	N	N	N	N
56	20241121	100711	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2230	-25	5	-1.11	21474495	9615	37.17	2270	2295	2205	2930	1580	2255	2233.44	19.63	-579	2361	2307	2281	2227	2201	2295	2215	173	675	1000	1390	5	1	17306490	386	-6.19	0.87	12	0.06	-360.00	2558.00	7400	20231114	-69.86	2000	20240805	11.50	5070	-56.02	20240109	2000	11.50	20240805	6220	-64.15	20231123	2000	11.50	20240805	0.15	N	088280	1000	173 억	3397444	N	N	N	N
57	20241121	090709	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2255	0	3	0.00	67680	30	0.12	2270	2270	2255	2930	1580	2255	2256.00	19.63	-30	2361	2307	2281	2227	2201	2295	2215	173	675	1000	1390	5	1	17306490	390	-6.26	0.88	12	0.00	-360.00	2558.00	7400	20231114	-69.53	2000	20240805	12.75	5070	-55.52	20240109	2000	12.75	20240805	6220	-63.75	20231123	2000	12.75	20240805	0.15	N	088280	1000	173 억	3397444	N	N	N	N
58	20241120	160703	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2255	-30	5	-1.31	59052580	25845	45.96	2290	2335	2255	2970	1600	2285	2284.89	19.67	-7240	2471	2377	2306	2212	2141	2342	2177	173	685	1000	1410	5	1	17306490	390	-6.26	0.88	12	0.15	-360.00	2558.00	7500	20231113	-69.93	2000	20240805	12.75	5070	-55.52	20240109	2000	12.75	20240805	6400	-64.77	20231120	2000	12.75	20240805	0.15	N	088280	1000	173 억	3404653	N	N	N	N
59	20241120	150713	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2260	-25	5	-1.09	55030160	24064	42.79	2290	2335	2255	2970	1600	2285	2286.83	19.67	-7250	2471	2377	2306	2212	2141	2342	2177	173	685	1000	1410	5	1	17306490	391	-6.28	0.88	12	0.14	-360.00	2558.00	7500	20231113	-69.87	2000	20240805	13.00	5070	-55.42	20240109	2000	13.00	20240805	6400	-64.69	20231120	2000	13.00	20240805	0.15	N	088280	1000	173 억	3404653	N	N	N	N
60	20241120	140714	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2275	-10	5	-0.44	46399735	20257	36.02	2290	2335	2260	2970	1600	2285	2290.55	19.67	-7251	2471	2377	2306	2212	2141	2342	2177	173	685	1000	1410	5	1	17306490	394	-6.32	0.89	12	0.12	-360.00	2558.00	7500	20231113	-69.67	2000	20240805	13.75	5070	-55.13	20240109	2000	13.75	20240805	6400	-64.45	20231120	2000	13.75	20240805	0.15	N	088280	1000	173 억	3404653	N	N	N	N
61	20241120	130715	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2275	-10	5	-0.44	45148670	19708	35.04	2290	2335	2260	2970	1600	2285	2290.88	19.67	-7084	2471	2377	2306	2212	2141	2342	2177	173	685	1000	1410	5	1	17306490	394	-6.32	0.89	12	0.11	-360.00	2558.00	7500	20231113	-69.67	2000	20240805	13.75	5070	-55.13	20240109	2000	13.75	20240805	6400	-64.45	20231120	2000	13.75	20240805	0.15	N	088280	1000	173 억	3404653	N	N	N	N
62	20241120	120714	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2300	15	2	0.66	35408155	15435	27.45	2290	2335	2280	2970	1600	2285	2294.02	19.67	-7989	2471	2377	2306	2212	2141	2342	2177	173	685	1000	1410	5	1	17306490	398	-6.39	0.90	12	0.09	-360.00	2558.00	7500	20231113	-69.33	2000	20240805	15.00	5070	-54.64	20240109	2000	15.00	20240805	6400	-64.06	20231120	2000	15.00	20240805	0.15	N	088280	1000	173 억	3404653	N	N	N	N
63	20241120	110715	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2285	0	3	0.00	33949395	14798	26.31	2290	2335	2280	2970	1600	2285	2294.19	19.67	-7416	2471	2377	2306	2212	2141	2342	2177	173	685	1000	1410	5	1	17306490	395	-6.35	0.89	12	0.09	-360.00	2558.00	7500	20231113	-69.53	2000	20240805	14.25	5070	-54.93	20240109	2000	14.25	20240805	6400	-64.30	20231120	2000	14.25	20240805	0.15	N	088280	1000	173 억	3404653	N	N	N	N
64	20241120	100714	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2335	50	2	2.19	30161130	13149	23.38	2290	2335	2280	2970	1600	2285	2293.80	19.67	-7338	2471	2377	2306	2212	2141	2342	2177	173	685	1000	1410	5	1	17306490	404	-6.49	0.91	12	0.08	-360.00	2558.00	7500	20231113	-68.87	2000	20240805	16.75	5070	-53.94	20240109	2000	16.75	20240805	6400	-63.52	20231120	2000	16.75	20240805	0.15	N	088280	1000	173 억	3404653	N	N	N	N
65	20241120	090713	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2300	15	2	0.66	14540680	6363	11.31	2290	2300	2280	2970	1600	2285	2285.19	19.67	-5688	2471	2377	2306	2212	2141	2342	2177	173	685	1000	1410	5	1	17306490	398	-6.39	0.90	12	0.04	-360.00	2558.00	7500	20231113	-69.33	2000	20240805	15.00	5070	-54.64	20240109	2000	15.00	20240805	6400	-64.06	20231120	2000	15.00	20240805	0.15	N	088280	1000	173 억	3404653	N	N	N	N
66	20241119	160635	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2285	-115	5	-4.79	129183895	56239	661.87	2400	2400	2235	3120	1680	2400	2297.06	19.69	-3171	2533	2466	2398	2331	2263	2500	2365	173	720	1000	1480	5	1	17306490	395	-6.35	0.89	12	0.32	-360.00	2558.00	8150	20231110	-71.96	2000	20240805	14.25	5070	-54.93	20240109	2000	14.25	20240805	6400	-64.30	20231120	2000	14.25	20240805	0.17	N	088280	1000	173 억	3407744	N	N	N	N
67	20241119	150646	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2305	-95	5	-3.96	106063760	46169	543.36	2400	2400	2235	3120	1680	2400	2297.29	19.69	-295	2533	2466	2398	2331	2263	2500	2365	173	720	1000	1480	5	1	17306490	399	-6.40	0.90	12	0.27	-360.00	2558.00	8150	20231110	-71.72	2000	20240805	15.25	5070	-54.54	20240109	2000	15.25	20240805	6400	-63.98	20231120	2000	15.25	20240805	0.17	N	088280	1000	173 억	3407744	N	N	N	N
68	20241119	140646	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2305	-95	5	-3.96	101429595	44155	519.65	2400	2400	2235	3120	1680	2400	2297.13	19.69	-9	2533	2466	2398	2331	2263	2500	2365	173	720	1000	1480	5	1	17306490	399	-6.40	0.90	12	0.26	-360.00	2558.00	8150	20231110	-71.72	2000	20240805	15.25	5070	-54.54	20240109	2000	15.25	20240805	6400	-63.98	20231120	2000	15.25	20240805	0.17	N	088280	1000	173 억	3407744	N	N	N	N
69	20241119	130647	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2295	-105	5	-4.38	97022115	42241	497.13	2400	2400	2235	3120	1680	2400	2296.87	19.69	-9	2533	2466	2398	2331	2263	2500	2365	173	720	1000	1480	5	1	17306490	397	-6.38	0.90	12	0.24	-360.00	2558.00	8150	20231110	-71.84	2000	20240805	14.75	5070	-54.73	20240109	2000	14.75	20240805	6400	-64.14	20231120	2000	14.75	20240805	0.17	N	088280	1000	173 억	3407744	N	N	N	N
70	20241119	120640	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2305	-95	5	-3.96	90773205	39523	465.14	2400	2400	2235	3120	1680	2400	2296.72	19.69	693	2533	2466	2398	2331	2263	2500	2365	173	720	1000	1480	5	1	17306490	399	-6.40	0.90	12	0.23	-360.00	2558.00	8150	20231110	-71.72	2000	20240805	15.25	5070	-54.54	20240109	2000	15.25	20240805	6400	-63.98	20231120	2000	15.25	20240805	0.17	N	088280	1000	173 억	3407744	N	N	N	N
71	20241119	110648	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2295	-105	5	-4.38	88061340	38345	451.28	2400	2400	2235	3120	1680	2400	2296.55	19.69	809	2533	2466	2398	2331	2263	2500	2365	173	720	1000	1480	5	1	17306490	397	-6.38	0.90	12	0.22	-360.00	2558.00	8150	20231110	-71.84	2000	20240805	14.75	5070	-54.73	20240109	2000	14.75	20240805	6400	-64.14	20231120	2000	14.75	20240805	0.17	N	088280	1000	173 억	3407744	N	N	N	N
72	20241119	100706	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2300	-100	5	-4.17	72139660	31400	369.54	2400	2400	2235	3120	1680	2400	2297.44	19.69	337	2533	2466	2398	2331	2263	2500	2365	173	720	1000	1480	5	1	17306490	398	-6.39	0.90	12	0.18	-360.00	2558.00	8150	20231110	-71.78	2000	20240805	15.00	5070	-54.64	20240109	2000	15.00	20240805	6400	-64.06	20231120	2000	15.00	20240805	0.17	N	088280	1000	173 억	3407744	N	N	N	N
73	20241119	090659	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2395	-5	5	-0.21	67195	28	0.33	2400	2400	2395	3120	1680	2400	2399.82	19.69	-5	2533	2466	2398	2331	2263	2500	2365	173	720	1000	1480	5	1	17306490	414	-6.65	0.94	12	0.00	-360.00	2558.00	8150	20231110	-70.61	2000	20240805	19.75	5070	-52.76	20240109	2000	19.75	20240805	6400	-62.58	20231120	2000	19.75	20240805	0.17	N	088280	1000	173 억	3407744	N	N	N	N
74	20241118	160640	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2400	65	2	2.78	19863350	8379	26.49	2335	2465	2330	3035	1635	2335	2370.51	19.68	1229	2511	2422	2351	2262	2191	2387	2227	173	700	1000	1440	5	1	17306490	415	-6.67	0.94	12	0.05	-360.00	2558.00	8840	20231109	-72.85	2000	20240805	20.00	5070	-52.66	20240109	2000	20.00	20240805	6400	-62.50	20231120	2000	20.00	20240805	0.17	N	088280	1000	173 억	3406474	N	N	N	N
75	20241118	150646	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2380	45	2	1.93	19707805	8314	26.29	2335	2465	2330	3035	1635	2335	2370.44	19.68	1221	2511	2422	2351	2262	2191	2387	2227	173	700	1000	1440	5	1	17306490	412	-6.61	0.93	12	0.05	-360.00	2558.00	8840	20231109	-73.08	2000	20240805	19.00	5070	-53.06	20240109	2000	19.00	20240805	6400	-62.81	20231120	2000	19.00	20240805	0.17	N	088280	1000	173 억	3406474	N	N	N	N
76	20241118	140648	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2390	55	2	2.36	19416870	8192	25.90	2335	2465	2330	3035	1635	2335	2370.22	19.68	1226	2511	2422	2351	2262	2191	2387	2227	173	700	1000	1440	5	1	17306490	414	-6.64	0.93	12	0.05	-360.00	2558.00	8840	20231109	-72.96	2000	20240805	19.50	5070	-52.86	20240109	2000	19.50	20240805	6400	-62.66	20231120	2000	19.50	20240805	0.17	N	088280	1000	173 억	3406474	N	N	N	N
77	20241118	130645	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2385	50	2	2.14	18773795	7922	25.05	2335	2465	2330	3035	1635	2335	2369.83	19.68	1204	2511	2422	2351	2262	2191	2387	2227	173	700	1000	1440	5	1	17306490	413	-6.62	0.93	12	0.05	-360.00	2558.00	8840	20231109	-73.02	2000	20240805	19.25	5070	-52.96	20240109	2000	19.25	20240805	6400	-62.73	20231120	2000	19.25	20240805	0.17	N	088280	1000	173 억	3406474	N	N	N	N
78	20241118	120648	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2400	65	2	2.78	17374840	7335	23.19	2335	2465	2330	3035	1635	2335	2368.76	19.68	1488	2511	2422	2351	2262	2191	2387	2227	173	700	1000	1440	5	1	17306490	415	-6.67	0.94	12	0.04	-360.00	2558.00	8840	20231109	-72.85	2000	20240805	20.00	5070	-52.66	20240109	2000	20.00	20240805	6400	-62.50	20231120	2000	20.00	20240805	0.17	N	088280	1000	173 억	3406474	N	N	N	N
79	20241118	110647	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2380	45	2	1.93	16697195	7051	22.29	2335	2465	2330	3035	1635	2335	2368.06	19.68	1490	2511	2422	2351	2262	2191	2387	2227	173	700	1000	1440	5	1	17306490	412	-6.61	0.93	12	0.04	-360.00	2558.00	8840	20231109	-73.08	2000	20240805	19.00	5070	-53.06	20240109	2000	19.00	20240805	6400	-62.81	20231120	2000	19.00	20240805	0.17	N	088280	1000	173 억	3406474	N	N	N	N
80	20241118	100641	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2395	60	2	2.57	15658390	6615	20.91	2335	2465	2330	3035	1635	2335	2367.10	19.68	1541	2511	2422	2351	2262	2191	2387	2227	173	700	1000	1440	5	1	17306490	414	-6.65	0.94	12	0.04	-360.00	2558.00	8840	20231109	-72.91	2000	20240805	19.75	5070	-52.76	20240109	2000	19.75	20240805	6400	-62.58	20231120	2000	19.75	20240805	0.17	N	088280	1000	173 억	3406474	N	N	N	N
81	20241118	090639	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2335	0	3	0.00	1774745	760	2.40	2335	2355	2335	3035	1635	2335	2335.19	19.68	-752	2511	2422	2351	2262	2191	2387	2227	173	700	1000	1440	5	1	17306490	404	-6.49	0.91	12	0.00	-360.00	2558.00	8840	20231109	-73.59	2000	20240805	16.75	5070	-53.94	20240109	2000	16.75	20240805	6400	-63.52	20231120	2000	16.75	20240805	0.17	N	088280	1000	173 억	3406474	N	N	N	N
82	20241115	160700	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2335	-70	5	-2.91	73224000	31629	299.04	2350	2440	2280	3125	1685	2405	2315.09	19.69	-1538	2571	2487	2436	2352	2301	2530	2395	173	720	1000	1490	5	1	17306490	404	-6.49	0.91	12	0.18	-360.00	2558.00	10080	20231108	-76.84	2000	20240805	16.75	5070	-53.94	20240109	2000	16.75	20240805	7190	-67.52	20231116	2000	16.75	20240805	0.17	N	088280	1000	173 억	3407712	N	N	N	N
83	20241115	150719	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2355	-50	5	-2.08	68945985	29801	281.75	2350	2440	2280	3125	1685	2405	2313.55	19.69	-874	2571	2487	2436	2352	2301	2530	2395	173	720	1000	1490	5	1	17306490	408	-6.54	0.92	12	0.17	-360.00	2558.00	10080	20231108	-76.64	2000	20240805	17.75	5070	-53.55	20240109	2000	17.75	20240805	7190	-67.25	20231116	2000	17.75	20240805	0.17	N	088280	1000	173 억	3407712	N	N	N	N
84	20241115	140712	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2335	-70	5	-2.91	67108240	29019	274.36	2350	2440	2280	3125	1685	2405	2312.56	19.69	-860	2571	2487	2436	2352	2301	2530	2395	173	720	1000	1490	5	1	17306490	404	-6.49	0.91	12	0.17	-360.00	2558.00	10080	20231108	-76.84	2000	20240805	16.75	5070	-53.94	20240109	2000	16.75	20240805	7190	-67.52	20231116	2000	16.75	20240805	0.17	N	088280	1000	173 억	3407712	N	N	N	N
85	20241115	130712	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2330	-75	5	-3.12	64752725	28008	264.80	2350	2440	2280	3125	1685	2405	2311.94	19.69	-559	2571	2487	2436	2352	2301	2530	2395	173	720	1000	1490	5	1	17306490	403	-6.47	0.91	12	0.16	-360.00	2558.00	10080	20231108	-76.88	2000	20240805	16.50	5070	-54.04	20240109	2000	16.50	20240805	7190	-67.59	20231116	2000	16.50	20240805	0.17	N	088280	1000	173 억	3407712	N	N	N	N
86	20241115	120717	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2310	-95	5	-3.95	61978900	26808	253.46	2350	2440	2280	3125	1685	2405	2311.96	19.69	-1044	2571	2487	2436	2352	2301	2530	2395	173	720	1000	1490	5	1	17306490	400	-6.42	0.90	12	0.15	-360.00	2558.00	10080	20231108	-77.08	2000	20240805	15.50	5070	-54.44	20240109	2000	15.50	20240805	7190	-67.87	20231116	2000	15.50	20240805	0.17	N	088280	1000	173 억	3407712	N	N	N	N
87	20241115	110659	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2285	-120	5	-4.99	55587330	24033	227.22	2350	2440	2280	3125	1685	2405	2312.96	19.69	-807	2571	2487	2436	2352	2301	2530	2395	173	720	1000	1490	5	1	17306490	395	-6.35	0.89	12	0.14	-360.00	2558.00	10080	20231108	-77.33	2000	20240805	14.25	5070	-54.93	20240109	2000	14.25	20240805	7190	-68.22	20231116	2000	14.25	20240805	0.17	N	088280	1000	173 억	3407712	N	N	N	N
88	20241115	100659	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2295	-110	5	-4.57	35211035	15163	143.36	2350	2440	2280	3125	1685	2405	2322.17	19.69	-1194	2571	2487	2436	2352	2301	2530	2395	173	720	1000	1490	5	1	17306490	397	-6.38	0.90	12	0.09	-360.00	2558.00	10080	20231108	-77.23	2000	20240805	14.75	5070	-54.73	20240109	2000	14.75	20240805	7190	-68.08	20231116	2000	14.75	20240805	0.17	N	088280	1000	173 억	3407712	N	N	N	N
89	20241115	090647	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2435	30	2	1.25	2547885	1079	10.20	2350	2440	2350	3125	1685	2405	2361.34	19.69	254	2571	2487	2436	2352	2301	2530	2395	173	720	1000	1490	5	1	17306490	421	-6.76	0.95	12	0.01	-360.00	2558.00	10080	20231108	-75.84	2000	20240805	21.75	5070	-51.97	20240109	2000	21.75	20240805	7190	-66.13	20231116	2000	21.75	20240805	0.17	N	088280	1000	173 억	3407712	N	N	N	N
90	20241114	160653	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2410	25	2	1.05	24770410	10275	41.69	2385	2520	2385	3100	1670	2385	2410.75	19.70	-1248	2545	2465	2420	2340	2295	2442	2317	173	715	1000	1470	5	1	17306490	417	-6.69	0.94	12	0.06	-360.00	2558.00	11930	20231107	-79.80	2000	20240805	20.50	5070	-52.47	20240109	2000	20.50	20240805	7400	-67.43	20231114	2000	20.50	20240805	0.18	N	088280	1000	173 억	3409006	N	N	N	N
91	20241114	150657	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2405	20	2	0.84	23955080	9937	40.32	2385	2520	2385	3100	1670	2385	2410.70	19.70	-1174	2545	2465	2420	2340	2295	2442	2317	173	715	1000	1470	5	1	17306490	416	-6.68	0.94	12	0.06	-360.00	2558.00	11930	20231107	-79.84	2000	20240805	20.25	5070	-52.56	20240109	2000	20.25	20240805	7400	-67.50	20231114	2000	20.25	20240805	0.18	N	088280	1000	173 억	3409006	N	N	N	N
92	20241114	140653	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2415	30	2	1.26	22486700	9329	37.86	2385	2520	2385	3100	1670	2385	2410.41	19.70	-888	2545	2465	2420	2340	2295	2442	2317	173	715	1000	1470	5	1	17306490	418	-6.71	0.94	12	0.05	-360.00	2558.00	11930	20231107	-79.76	2000	20240805	20.75	5070	-52.37	20240109	2000	20.75	20240805	7400	-67.36	20231114	2000	20.75	20240805	0.18	N	088280	1000	173 억	3409006	N	N	N	N
93	20241114	130653	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2415	30	2	1.26	21314385	8843	35.88	2385	2520	2385	3100	1670	2385	2410.31	19.70	-709	2545	2465	2420	2340	2295	2442	2317	173	715	1000	1470	5	1	17306490	418	-6.71	0.94	12	0.05	-360.00	2558.00	11930	20231107	-79.76	2000	20240805	20.75	5070	-52.37	20240109	2000	20.75	20240805	7400	-67.36	20231114	2000	20.75	20240805	0.18	N	088280	1000	173 억	3409006	N	N	N	N
94	20241114	120652	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2425	40	2	1.68	14482840	6000	24.35	2385	2520	2385	3100	1670	2385	2413.81	19.70	-618	2545	2465	2420	2340	2295	2442	2317	173	715	1000	1470	5	1	17306490	420	-6.74	0.95	12	0.03	-360.00	2558.00	11930	20231107	-79.67	2000	20240805	21.25	5070	-52.17	20240109	2000	21.25	20240805	7400	-67.23	20231114	2000	21.25	20240805	0.18	N	088280	1000	173 억	3409006	N	N	N	N
95	20241114	110653	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2440	55	2	2.31	12500400	5179	21.02	2385	2520	2385	3100	1670	2385	2413.67	19.70	28	2545	2465	2420	2340	2295	2442	2317	173	715	1000	1470	5	1	17306490	422	-6.78	0.95	12	0.03	-360.00	2558.00	11930	20231107	-79.55	2000	20240805	22.00	5070	-51.87	20240109	2000	22.00	20240805	7400	-67.03	20231114	2000	22.00	20240805	0.18	N	088280	1000	173 억	3409006	N	N	N	N
96	20241114	100713	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2440	55	2	2.31	5310865	2226	9.03	2385	2440	2385	3100	1670	2385	2385.83	19.70	66	2545	2465	2420	2340	2295	2442	2317	173	715	1000	1470	5	1	17306490	422	-6.78	0.95	12	0.01	-360.00	2558.00	11930	20231107	-79.55	2000	20240805	22.00	5070	-51.87	20240109	2000	22.00	20240805	7400	-67.03	20231114	2000	22.00	20240805	0.18	N	088280	1000	173 억	3409006	N	N	N	N
97	20241114	090648	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2385	0	3	0.00	0	0	0.00	0	0	0	3100	1670	2385	0.00	19.70	0	2545	2465	2420	2340	2295	2442	2317	173	715	1000	1470	5	1	17306490	413	-6.62	0.93	12	0.00	-360.00	2558.00	11930	20231107	-80.01	2000	20240805	19.25	5070	-52.96	20240109	2000	19.25	20240805	7400	-67.77	20231114	2000	19.25	20240805	0.18	N	088280	1000	173 억	3409006	N	N	N	N
98	20241113	160407	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2385	-55	5	-2.25	59250830	24642	87.27	2410	2500	2375	3170	1710	2440	2404.47	19.70	-244	2590	2515	2465	2390	2340	2490	2365	173	730	1000	1510	5	1	17306490	413	-6.62	0.93	12	0.14	-360.00	2558.00	11930	20231107	-80.01	2000	20240805	19.25	5070	-52.96	20240109	2000	19.25	20240805	7500	-68.20	20231113	2000	19.25	20240805	0.18	N	088280	1000	173 억	3409334	N	N	N	N
99	20241113	150431	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2390	-50	5	-2.05	53764520	22344	79.13	2410	2500	2375	3170	1710	2440	2406.22	19.70	-109	2590	2515	2465	2390	2340	2490	2365	173	730	1000	1510	5	1	17306490	414	-6.64	0.93	12	0.13	-360.00	2558.00	11930	20231107	-79.97	2000	20240805	19.50	5070	-52.86	20240109	2000	19.50	20240805	7500	-68.13	20231113	2000	19.50	20240805	0.18	N	088280	1000	173 억	3409334	N	N	N	N
100	20241113	140427	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2425	-15	5	-0.61	50372255	20931	74.13	2410	2500	2375	3170	1710	2440	2406.59	19.70	-257	2590	2515	2465	2390	2340	2490	2365	173	730	1000	1510	5	1	17306490	420	-6.74	0.95	12	0.12	-360.00	2558.00	11930	20231107	-79.67	2000	20240805	21.25	5070	-52.17	20240109	2000	21.25	20240805	7500	-67.67	20231113	2000	21.25	20240805	0.18	N	088280	1000	173 억	3409334	N	N	N	N
101	20241113	130425	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2435	-5	5	-0.20	49371580	20519	72.67	2410	2500	2375	3170	1710	2440	2406.14	19.70	-646	2590	2515	2465	2390	2340	2490	2365	173	730	1000	1510	5	1	17306490	421	-6.76	0.95	12	0.12	-360.00	2558.00	11930	20231107	-79.59	2000	20240805	21.75	5070	-51.97	20240109	2000	21.75	20240805	7500	-67.53	20231113	2000	21.75	20240805	0.18	N	088280	1000	173 억	3409334	N	N	N	N
102	20241113	120423	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2445	5	2	0.20	46204900	19222	68.07	2410	2500	2375	3170	1710	2440	2403.75	19.70	226	2590	2515	2465	2390	2340	2490	2365	173	730	1000	1510	5	1	17306490	423	-6.79	0.96	12	0.11	-360.00	2558.00	11930	20231107	-79.51	2000	20240805	22.25	5070	-51.78	20240109	2000	22.25	20240805	7500	-67.40	20231113	2000	22.25	20240805	0.18	N	088280	1000	173 억	3409334	N	N	N	N
103	20241113	110421	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2415	-25	5	-1.02	33060865	13839	49.01	2410	2435	2375	3170	1710	2440	2388.96	19.70	2191	2590	2515	2465	2390	2340	2490	2365	173	730	1000	1510	5	1	17306490	418	-6.71	0.94	12	0.08	-360.00	2558.00	11930	20231107	-79.76	2000	20240805	20.75	5070	-52.37	20240109	2000	20.75	20240805	7500	-67.80	20231113	2000	20.75	20240805	0.18	N	088280	1000	173 억	3409334	N	N	N	N
104	20241113	100421	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2435	-5	5	-0.20	24783680	10370	36.72	2410	2435	2375	3170	1710	2440	2389.94	19.70	2143	2590	2515	2465	2390	2340	2490	2365	173	730	1000	1510	5	1	17306490	421	-6.76	0.95	12	0.06	-360.00	2558.00	11930	20231107	-79.59	2000	20240805	21.75	5070	-51.97	20240109	2000	21.75	20240805	7500	-67.53	20231113	2000	21.75	20240805	0.18	N	088280	1000	173 억	3409334	N	N	N	N
105	20241113	090415	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2415	-25	5	-1.02	6817625	2854	10.11	2410	2415	2375	3170	1710	2440	2388.80	19.70	1648	2590	2515	2465	2390	2340	2490	2365	173	730	1000	1510	5	1	17306490	418	-6.71	0.94	12	0.02	-360.00	2558.00	11930	20231107	-79.76	2000	20240805	20.75	5070	-52.37	20240109	2000	20.75	20240805	7500	-67.80	20231113	2000	20.75	20240805	0.18	N	088280	1000	173 억	3409334	N	N	N	N
106	20241112	160630	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2440	-75	5	-2.98	68078950	27891	73.92	2515	2540	2415	3265	1765	2515	2440.76	19.70	-740	2631	2572	2536	2477	2441	2555	2460	173	750	1000	1550	5	1	17306490	422	-6.78	0.95	12	0.16	-360.00	2558.00	11930	20231107	-79.55	2000	20240805	22.00	5070	-51.87	20240109	2000	22.00	20240805	7500	-67.47	20231113	2000	22.00	20240805	0.18	N	088280	1000	173 억	3410054	N	N	N	N
107	20241112	150634	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2425	-90	5	-3.58	56350785	23066	61.13	2515	2540	2415	3265	1765	2515	2442.87	19.70	-671	2631	2572	2536	2477	2441	2555	2460	173	750	1000	1550	5	1	17306490	420	-6.74	0.95	12	0.13	-360.00	2558.00	11930	20231107	-79.67	2000	20240805	21.25	5070	-52.17	20240109	2000	21.25	20240805	7500	-67.67	20231113	2000	21.25	20240805	0.18	N	088280	1000	173 억	3410054	N	N	N	N
108	20241112	140641	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2435	-80	5	-3.18	41426045	16904	44.80	2515	2540	2425	3265	1765	2515	2450.47	19.70	-1101	2631	2572	2536	2477	2441	2555	2460	173	750	1000	1550	5	1	17306490	421	-6.76	0.95	12	0.10	-360.00	2558.00	11930	20231107	-79.59	2000	20240805	21.75	5070	-51.97	20240109	2000	21.75	20240805	7500	-67.53	20231113	2000	21.75	20240805	0.18	N	088280	1000	173 억	3410054	N	N	N	N
109	20241112	130638	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2435	-80	5	-3.18	35397775	14421	38.22	2515	2540	2425	3265	1765	2515	2454.39	19.70	-1101	2631	2572	2536	2477	2441	2555	2460	173	750	1000	1550	5	1	17306490	421	-6.76	0.95	12	0.08	-360.00	2558.00	11930	20231107	-79.59	2000	20240805	21.75	5070	-51.97	20240109	2000	21.75	20240805	7500	-67.53	20231113	2000	21.75	20240805	0.18	N	088280	1000	173 억	3410054	N	N	N	N
110	20241112	120637	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2445	-70	5	-2.78	30928440	12580	33.34	2515	2540	2425	3265	1765	2515	2458.32	19.70	-1136	2631	2572	2536	2477	2441	2555	2460	173	750	1000	1550	5	1	17306490	423	-6.79	0.96	12	0.07	-360.00	2558.00	11930	20231107	-79.51	2000	20240805	22.25	5070	-51.78	20240109	2000	22.25	20240805	7500	-67.40	20231113	2000	22.25	20240805	0.18	N	088280	1000	173 억	3410054	N	N	N	N
111	20241112	110635	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2470	-45	5	-1.79	26754705	10881	28.84	2515	2540	2425	3265	1765	2515	2458.59	19.70	230	2631	2572	2536	2477	2441	2555	2460	173	750	1000	1550	5	1	17306490	427	-6.86	0.97	12	0.06	-360.00	2558.00	11930	20231107	-79.30	2000	20240805	23.50	5070	-51.28	20240109	2000	23.50	20240805	7500	-67.07	20231113	2000	23.50	20240805	0.18	N	088280	1000	173 억	3410054	N	N	N	N
112	20241112	100634	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2440	-75	5	-2.98	23574890	9588	25.41	2515	2540	2425	3265	1765	2515	2458.50	19.70	345	2631	2572	2536	2477	2441	2555	2460	173	750	1000	1550	5	1	17306490	422	-6.78	0.95	12	0.06	-360.00	2558.00	11930	20231107	-79.55	2000	20240805	22.00	5070	-51.87	20240109	2000	22.00	20240805	7500	-67.47	20231113	2000	22.00	20240805	0.18	N	088280	1000	173 억	3410054	N	N	N	N
113	20241112	090633	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2470	-45	5	-1.79	781630	313	0.83	2515	2540	2455	3265	1765	2515	2493.84	19.70	-151	2631	2572	2536	2477	2441	2555	2460	173	750	1000	1550	5	1	17306490	427	-6.86	0.97	12	0.00	-360.00	2558.00	11930	20231107	-79.30	2000	20240805	23.50	5070	-51.28	20240109	2000	23.50	20240805	7500	-67.07	20231113	2000	23.50	20240805	0.18	N	088280	1000	173 억	3410054	N	N	N	N
114	20241111	160629	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2515	-95	5	-3.64	95123530	37512	149.05	2585	2595	2500	3390	1830	2610	2535.82	19.72	-2821	2756	2682	2621	2547	2486	2720	2585	173	780	1000	1610	5	1	17306490	435	-6.99	0.98	12	0.22	-360.00	2558.00	11930	20231107	-78.92	2000	20240805	25.75	5070	-50.39	20240109	2000	25.75	20240805	7500	-66.47	20231113	2000	25.75	20240805	0.18	N	088280	1000	173 억	3412575	N	N	N	N
115	20241111	150649	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2505	-105	5	-4.02	92350635	36407	144.66	2585	2595	2500	3390	1830	2610	2536.62	19.72	-1974	2756	2682	2621	2547	2486	2720	2585	173	780	1000	1610	5	1	17306490	434	-6.96	0.98	12	0.21	-360.00	2558.00	11930	20231107	-79.00	2000	20240805	25.25	5070	-50.59	20240109	2000	25.25	20240805	7500	-66.60	20231113	2000	25.25	20240805	0.18	N	088280	1000	173 억	3412575	N	N	N	N
116	20241111	140641	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2510	-100	5	-3.83	81475090	32071	127.43	2585	2595	2500	3390	1830	2610	2540.46	19.72	-1134	2756	2682	2621	2547	2486	2720	2585	173	780	1000	1610	5	1	17306490	434	-6.97	0.98	12	0.19	-360.00	2558.00	11930	20231107	-78.96	2000	20240805	25.50	5070	-50.49	20240109	2000	25.50	20240805	7500	-66.53	20231113	2000	25.50	20240805	0.18	N	088280	1000	173 억	3412575	N	N	N	N
117	20241111	130635	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2535	-75	5	-2.87	67362350	26451	105.10	2585	2595	2500	3390	1830	2610	2546.68	19.72	-1828	2756	2682	2621	2547	2486	2720	2585	173	780	1000	1610	5	1	17306490	439	-7.04	0.99	12	0.15	-360.00	2558.00	11930	20231107	-78.75	2000	20240805	26.75	5070	-50.00	20240109	2000	26.75	20240805	7500	-66.20	20231113	2000	26.75	20240805	0.18	N	088280	1000	173 억	3412575	N	N	N	N
118	20241111	120634	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2525	-85	5	-3.26	62997570	24728	98.25	2585	2595	2500	3390	1830	2610	2547.62	19.72	-1105	2756	2682	2621	2547	2486	2720	2585	173	780	1000	1610	5	1	17306490	437	-7.01	0.99	12	0.14	-360.00	2558.00	11930	20231107	-78.83	2000	20240805	26.25	5070	-50.20	20240109	2000	26.25	20240805	7500	-66.33	20231113	2000	26.25	20240805	0.18	N	088280	1000	173 억	3412575	N	N	N	N
119	20241111	110632	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2570	-40	5	-1.53	56502305	22178	88.12	2585	2595	2500	3390	1830	2610	2547.67	19.72	-997	2756	2682	2621	2547	2486	2720	2585	173	780	1000	1610	5	1	17306490	445	-7.14	1.00	12	0.13	-360.00	2558.00	11930	20231107	-78.46	2000	20240805	28.50	5070	-49.31	20240109	2000	28.50	20240805	7500	-65.73	20231113	2000	28.50	20240805	0.18	N	088280	1000	173 억	3412575	N	N	N	N
120	20241111	100630	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2520	-90	5	-3.45	43564515	17130	68.06	2585	2595	2500	3390	1830	2610	2543.17	19.72	499	2756	2682	2621	2547	2486	2720	2585	173	780	1000	1610	5	1	17306490	436	-7.00	0.99	12	0.10	-360.00	2558.00	11930	20231107	-78.88	2000	20240805	26.00	5070	-50.30	20240109	2000	26.00	20240805	7500	-66.40	20231113	2000	26.00	20240805	0.18	N	088280	1000	173 억	3412575	N	N	N	N
121	20241111	090627	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2560	-50	5	-1.92	7013885	2735	10.87	2585	2585	2560	3390	1830	2610	2564.49	19.72	-679	2756	2682	2621	2547	2486	2720	2585	173	780	1000	1610	5	1	17306490	443	-7.11	1.00	12	0.02	-360.00	2558.00	11930	20231107	-78.54	2000	20240805	28.00	5070	-49.51	20240109	2000	28.00	20240805	7500	-65.87	20231113	2000	28.00	20240805	0.18	N	088280	1000	173 억	3412575	N	N	N	N
122	20241108	160622	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2610	15	2	0.58	65931385	25108	94.75	2570	2695	2560	3370	1820	2595	2625.91	19.74	-2994	2705	2650	2570	2515	2435	2610	2475	173	775	1000	1600	5	1	17306490	452	-7.25	1.02	12	0.15	-360.00	2558.00	11930	20231107	-78.12	2000	20240805	30.50	5070	-48.52	20240109	2000	30.50	20240805	10080	-74.11	20231108	2000	30.50	20240805	0.20	N	088280	1000	173 억	3415716	N	N	N	N
123	20241108	150631	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2600	5	2	0.19	61815245	23527	88.78	2570	2695	2560	3370	1820	2595	2627.42	19.74	-2487	2705	2650	2570	2515	2435	2610	2475	173	775	1000	1600	5	1	17306490	450	-7.22	1.02	12	0.14	-360.00	2558.00	11930	20231107	-78.21	2000	20240805	30.00	5070	-48.72	20240109	2000	30.00	20240805	10080	-74.21	20231108	2000	30.00	20240805	0.20	N	088280	1000	173 억	3415716	N	N	N	N
124	20241108	140630	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2580	-15	5	-0.58	60539735	23036	86.93	2570	2695	2560	3370	1820	2595	2628.05	19.74	-2340	2705	2650	2570	2515	2435	2610	2475	173	775	1000	1600	5	1	17306490	447	-7.17	1.01	12	0.13	-360.00	2558.00	11930	20231107	-78.37	2000	20240805	29.00	5070	-49.11	20240109	2000	29.00	20240805	10080	-74.40	20231108	2000	29.00	20240805	0.20	N	088280	1000	173 억	3415716	N	N	N	N
125	20241108	130631	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2585	-10	5	-0.39	55439585	21059	79.47	2570	2695	2560	3370	1820	2595	2632.58	19.74	-1370	2705	2650	2570	2515	2435	2610	2475	173	775	1000	1600	5	1	17306490	447	-7.18	1.01	12	0.12	-360.00	2558.00	11930	20231107	-78.33	2000	20240805	29.25	5070	-49.01	20240109	2000	29.25	20240805	10080	-74.36	20231108	2000	29.25	20240805	0.20	N	088280	1000	173 억	3415716	N	N	N	N
126	20241108	120630	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2640	45	2	1.73	41616600	15757	59.46	2570	2695	2560	3370	1820	2595	2641.15	19.74	-1416	2705	2650	2570	2515	2435	2610	2475	173	775	1000	1600	5	1	17306490	457	-7.33	1.03	12	0.09	-360.00	2558.00	11930	20231107	-77.87	2000	20240805	32.00	5070	-47.93	20240109	2000	32.00	20240805	10080	-73.81	20231108	2000	32.00	20240805	0.20	N	088280	1000	173 억	3415716	N	N	N	N
127	20241108	110629	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2635	40	2	1.54	36300440	13743	51.86	2570	2695	2560	3370	1820	2595	2641.38	19.74	-1422	2705	2650	2570	2515	2435	2610	2475	173	775	1000	1600	5	1	17306490	456	-7.32	1.03	12	0.08	-360.00	2558.00	11930	20231107	-77.91	2000	20240805	31.75	5070	-48.03	20240109	2000	31.75	20240805	10080	-73.86	20231108	2000	31.75	20240805	0.20	N	088280	1000	173 억	3415716	N	N	N	N
128	20241108	100639	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2650	55	2	2.12	32677615	12374	46.70	2570	2695	2560	3370	1820	2595	2640.83	19.74	-1311	2705	2650	2570	2515	2435	2610	2475	173	775	1000	1600	5	1	17306490	459	-7.36	1.04	12	0.07	-360.00	2558.00	11930	20231107	-77.79	2000	20240805	32.50	5070	-47.73	20240109	2000	32.50	20240805	10080	-73.71	20231108	2000	32.50	20240805	0.20	N	088280	1000	173 억	3415716	N	N	N	N
129	20241108	090624	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2580	-15	5	-0.58	2291315	890	3.36	2570	2585	2570	3370	1820	2595	2574.51	19.74	258	2705	2650	2570	2515	2435	2610	2475	173	775	1000	1600	5	1	17306490	447	-7.17	1.01	12	0.01	-360.00	2558.00	11930	20231107	-78.37	2000	20240805	29.00	5070	-49.11	20240109	2000	29.00	20240805	10080	-74.40	20231108	2000	29.00	20240805	0.20	N	088280	1000	173 억	3415716	N	N	N	N
130	20241107	160625	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2595	0	3	0.00	66958710	26499	87.61	2600	2625	2490	3370	1820	2595	2526.84	19.77	-6214	2765	2680	2590	2505	2415	2722	2547	173	775	1000	1600	5	1	17306490	449	-7.21	1.01	12	0.15	-360.00	2558.00	11930	20231107	-78.25	2000	20240805	29.75	5070	-48.82	20240109	2000	29.75	20240805	11930	-78.25	20231107	2000	29.75	20240805	0.19	N	088280	1000	173 억	3421900	N	N	N	N
131	20241107	150627	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2565	-30	5	-1.16	62386735	24706	81.68	2600	2625	2490	3370	1820	2595	2525.17	19.77	-6273	2765	2680	2590	2505	2415	2722	2547	173	775	1000	1600	5	1	17306490	444	-7.12	1.00	12	0.14	-360.00	2558.00	11930	20231107	-78.50	2000	20240805	28.25	5070	-49.41	20240109	2000	28.25	20240805	11930	-78.50	20231107	2000	28.25	20240805	0.19	N	088280	1000	173 억	3421900	N	N	N	N
132	20241107	140629	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2550	-45	5	-1.73	35843730	14173	46.86	2600	2625	2500	3370	1820	2595	2529.02	19.77	-2791	2765	2680	2590	2505	2415	2722	2547	173	775	1000	1600	5	1	17306490	441	-7.08	1.00	12	0.08	-360.00	2558.00	11930	20231107	-78.63	2000	20240805	27.50	5070	-49.70	20240109	2000	27.50	20240805	11930	-78.63	20231107	2000	27.50	20240805	0.19	N	088280	1000	173 억	3421900	N	N	N	N
133	20241107	130630	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2565	-30	5	-1.16	35452560	14019	46.35	2600	2625	2500	3370	1820	2595	2528.89	19.77	-2888	2765	2680	2590	2505	2415	2722	2547	173	775	1000	1600	5	1	17306490	444	-7.12	1.00	12	0.08	-360.00	2558.00	11930	20231107	-78.50	2000	20240805	28.25	5070	-49.41	20240109	2000	28.25	20240805	11930	-78.50	20231107	2000	28.25	20240805	0.19	N	088280	1000	173 억	3421900	N	N	N	N
134	20241107	120627	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2545	-50	5	-1.93	31224365	12364	40.88	2600	2625	2500	3370	1820	2595	2525.43	19.77	-3129	2765	2680	2590	2505	2415	2722	2547	173	775	1000	1600	5	1	17306490	440	-7.07	0.99	12	0.07	-360.00	2558.00	11930	20231107	-78.67	2000	20240805	27.25	5070	-49.80	20240109	2000	27.25	20240805	11930	-78.67	20231107	2000	27.25	20240805	0.19	N	088280	1000	173 억	3421900	N	N	N	N
135	20241107	110626	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2555	-40	5	-1.54	28541030	11308	37.39	2600	2625	2500	3370	1820	2595	2523.97	19.77	-3188	2765	2680	2590	2505	2415	2722	2547	173	775	1000	1600	5	1	17306490	442	-7.10	1.00	12	0.07	-360.00	2558.00	11930	20231107	-78.58	2000	20240805	27.75	5070	-49.61	20240109	2000	27.75	20240805	11930	-78.58	20231107	2000	27.75	20240805	0.19	N	088280	1000	173 억	3421900	N	N	N	N
136	20241107	100626	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2530	-65	5	-2.50	13579620	5358	17.71	2600	2625	2505	3370	1820	2595	2534.46	19.77	-2513	2765	2680	2590	2505	2415	2722	2547	173	775	1000	1600	5	1	17306490	438	-7.03	0.99	12	0.03	-360.00	2558.00	11930	20231107	-78.79	2000	20240805	26.50	5070	-50.10	20240109	2000	26.50	20240805	11930	-78.79	20231107	2000	26.50	20240805	0.19	N	088280	1000	173 억	3421900	N	N	N	N
137	20241107	090626	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2565	-30	5	-1.16	171110	66	0.22	2600	2625	2565	3370	1820	2595	2592.58	19.77	-64	2765	2680	2590	2505	2415	2722	2547	173	775	1000	1600	5	1	17306490	444	-7.12	1.00	12	0.00	-360.00	2558.00	11930	20231107	-78.50	2000	20240805	28.25	5070	-49.41	20240109	2000	28.25	20240805	11930	-78.50	20231107	2000	28.25	20240805	0.19	N	088280	1000	173 억	3421900	N	N	N	N
138	20241106	160630	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2595	35	2	1.37	77151975	30141	81.15	2560	2675	2500	3325	1795	2560	2559.70	19.76	2109	2696	2627	2571	2502	2446	2662	2537	173	765	1000	1580	5	1	17306490	449	-7.21	1.01	12	0.17	-360.00	2558.00	11930	20231107	-78.25	2000	20240805	29.75	5070	-48.82	20240109	2000	29.75	20240805	11930	-78.25	20231107	2000	29.75	20240805	0.20	N	088280	1000	173 억	3419779	N	N	N	N
139	20241106	150649	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2590	30	2	1.17	73589385	28761	77.43	2560	2675	2500	3325	1795	2560	2558.65	19.76	2515	2696	2627	2571	2502	2446	2662	2537	173	765	1000	1580	5	1	17306490	448	-7.19	1.01	12	0.17	-360.00	2558.00	11930	20231107	-78.29	2000	20240805	29.50	5070	-48.92	20240109	2000	29.50	20240805	11930	-78.29	20231107	2000	29.50	20240805	0.20	N	088280	1000	173 억	3419779	N	N	N	N
140	20241106	140644	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2535	-25	5	-0.98	63645740	24833	66.86	2560	2675	2500	3325	1795	2560	2562.95	19.76	296	2696	2627	2571	2502	2446	2662	2537	173	765	1000	1580	5	1	17306490	439	-7.04	0.99	12	0.14	-360.00	2558.00	11930	20231107	-78.75	2000	20240805	26.75	5070	-50.00	20240109	2000	26.75	20240805	11930	-78.75	20231107	2000	26.75	20240805	0.20	N	088280	1000	173 억	3419779	N	N	N	N
141	20241106	130651	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2560	0	3	0.00	51522305	20080	54.06	2560	2675	2500	3325	1795	2560	2565.85	19.76	1349	2696	2627	2571	2502	2446	2662	2537	173	765	1000	1580	5	1	17306490	443	-7.11	1.00	12	0.12	-360.00	2558.00	11930	20231107	-78.54	2000	20240805	28.00	5070	-49.51	20240109	2000	28.00	20240805	11930	-78.54	20231107	2000	28.00	20240805	0.20	N	088280	1000	173 억	3419779	N	N	N	N
142	20241106	120629	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2605	45	2	1.76	37109750	14501	39.04	2560	2675	2500	3325	1795	2560	2559.12	19.76	3131	2696	2627	2571	2502	2446	2662	2537	173	765	1000	1580	5	1	17306490	451	-7.24	1.02	12	0.08	-360.00	2558.00	11930	20231107	-78.16	2000	20240805	30.25	5070	-48.62	20240109	2000	30.25	20240805	11930	-78.16	20231107	2000	30.25	20240805	0.20	N	088280	1000	173 억	3419779	N	N	N	N
143	20241106	110634	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2570	10	2	0.39	31848725	12466	33.56	2560	2675	2500	3325	1795	2560	2554.85	19.76	3865	2696	2627	2571	2502	2446	2662	2537	173	765	1000	1580	5	1	17306490	445	-7.14	1.00	12	0.07	-360.00	2558.00	11930	20231107	-78.46	2000	20240805	28.50	5070	-49.31	20240109	2000	28.50	20240805	11930	-78.46	20231107	2000	28.50	20240805	0.20	N	088280	1000	173 억	3419779	N	N	N	N
144	20241106	100637	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2580	20	2	0.78	24203800	9541	25.69	2560	2620	2500	3325	1795	2560	2536.82	19.76	5018	2696	2627	2571	2502	2446	2662	2537	173	765	1000	1580	5	1	17306490	447	-7.17	1.01	12	0.06	-360.00	2558.00	11930	20231107	-78.37	2000	20240805	29.00	5070	-49.11	20240109	2000	29.00	20240805	11930	-78.37	20231107	2000	29.00	20240805	0.20	N	088280	1000	173 억	3419779	N	N	N	N
145	20241106	090633	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2540	-20	5	-0.78	12689715	5022	13.52	2560	2560	2510	3325	1795	2560	2526.82	19.76	2532	2696	2627	2571	2502	2446	2662	2537	173	765	1000	1580	5	1	17306490	440	-7.06	0.99	12	0.03	-360.00	2558.00	11930	20231107	-78.71	2000	20240805	27.00	5070	-49.90	20240109	2000	27.00	20240805	11930	-78.71	20231107	2000	27.00	20240805	0.20	N	088280	1000	173 억	3419779	N	N	N	N
146	20241105	160614	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2560	40	2	1.59	95051925	37143	178.04	2515	2640	2515	3275	1765	2520	2559.08	19.72	6288	2626	2572	2521	2467	2416	2600	2495	173	755	1000	1560	5	1	17306490	443	-7.11	1.00	12	0.21	-360.00	2558.00	11930	20231107	-78.54	2000	20240805	28.00	5070	-49.51	20240109	2000	28.00	20240805	11930	-78.54	20231107	2000	28.00	20240805	0.20	N	088280	1000	173 억	3413646	N	N	N	N
147	20241105	150626	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2595	75	2	2.98	89067045	34821	166.91	2515	2640	2515	3275	1765	2520	2557.85	19.72	6644	2626	2572	2521	2467	2416	2600	2495	173	755	1000	1560	5	1	17306490	449	-7.21	1.01	12	0.20	-360.00	2558.00	11930	20231107	-78.25	2000	20240805	29.75	5070	-48.82	20240109	2000	29.75	20240805	11930	-78.25	20231107	2000	29.75	20240805	0.20	N	088280	1000	173 억	3413646	N	N	N	N
148	20241105	140623	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2575	55	2	2.18	80679960	31567	151.31	2515	2640	2515	3275	1765	2520	2555.83	19.72	6117	2626	2572	2521	2467	2416	2600	2495	173	755	1000	1560	5	1	17306490	446	-7.15	1.01	12	0.18	-360.00	2558.00	11930	20231107	-78.42	2000	20240805	28.75	5070	-49.21	20240109	2000	28.75	20240805	11930	-78.42	20231107	2000	28.75	20240805	0.20	N	088280	1000	173 억	3413646	N	N	N	N
149	20241105	130625	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2590	70	2	2.78	74535550	29185	139.90	2515	2640	2515	3275	1765	2520	2553.90	19.72	5647	2626	2572	2521	2467	2416	2600	2495	173	755	1000	1560	5	1	17306490	448	-7.19	1.01	12	0.17	-360.00	2558.00	11930	20231107	-78.29	2000	20240805	29.50	5070	-48.92	20240109	2000	29.50	20240805	11930	-78.29	20231107	2000	29.50	20240805	0.20	N	088280	1000	173 억	3413646	N	N	N	N
150	20241105	120620	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2535	15	2	0.60	44248265	17439	83.59	2515	2570	2515	3275	1765	2520	2537.32	19.72	4009	2626	2572	2521	2467	2416	2600	2495	173	755	1000	1560	5	1	17306490	439	-7.04	0.99	12	0.10	-360.00	2558.00	11930	20231107	-78.75	2000	20240805	26.75	5070	-50.00	20240109	2000	26.75	20240805	11930	-78.75	20231107	2000	26.75	20240805	0.20	N	088280	1000	173 억	3413646	N	N	N	N
151	20241105	110613	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2555	35	2	1.39	39580365	15607	74.81	2515	2570	2515	3275	1765	2520	2536.06	19.72	3682	2626	2572	2521	2467	2416	2600	2495	173	755	1000	1560	5	1	17306490	442	-7.10	1.00	12	0.09	-360.00	2558.00	11930	20231107	-78.58	2000	20240805	27.75	5070	-49.61	20240109	2000	27.75	20240805	11930	-78.58	20231107	2000	27.75	20240805	0.20	N	088280	1000	173 억	3413646	N	N	N	N
152	20241105	100620	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2565	45	2	1.79	16214500	6387	30.62	2515	2570	2515	3275	1765	2520	2538.67	19.72	1231	2626	2572	2521	2467	2416	2600	2495	173	755	1000	1560	5	1	17306490	444	-7.12	1.00	12	0.04	-360.00	2558.00	11930	20231107	-78.50	2000	20240805	28.25	5070	-49.41	20240109	2000	28.25	20240805	11930	-78.50	20231107	2000	28.25	20240805	0.20	N	088280	1000	173 억	3413646	N	N	N	N
153	20241105	090618	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2515	-5	5	-0.20	3682030	1462	7.01	2515	2530	2515	3275	1765	2520	2518.49	19.72	1060	2626	2572	2521	2467	2416	2600	2495	173	755	1000	1560	5	1	17306490	435	-6.99	0.98	12	0.01	-360.00	2558.00	11930	20231107	-78.92	2000	20240805	25.75	5070	-50.39	20240109	2000	25.75	20240805	11930	-78.92	20231107	2000	25.75	20240805	0.20	N	088280	1000	173 억	3413646	N	N	N	N
154	20241104	160615	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2520	35	2	1.41	52139405	20674	38.50	2470	2575	2470	3230	1740	2485	2521.99	19.72	447	2668	2576	2513	2421	2358	2545	2390	173	745	1000	1540	5	1	17306490	436	-7.00	0.99	12	0.12	-360.00	2558.00	11930	20231107	-78.88	2000	20240805	26.00	5070	-50.30	20240109	2000	26.00	20240805	11930	-78.88	20231107	2000	26.00	20240805	0.20	N	088280	1000	173 억	3413175	N	N	N	N
155	20241104	150624	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2545	60	2	2.41	43887820	17402	32.40	2470	2575	2470	3230	1740	2485	2522.00	19.72	493	2668	2576	2513	2421	2358	2545	2390	173	745	1000	1540	5	1	17306490	440	-7.07	0.99	12	0.10	-360.00	2558.00	11930	20231107	-78.67	2000	20240805	27.25	5070	-49.80	20240109	2000	27.25	20240805	11930	-78.67	20231107	2000	27.25	20240805	0.20	N	088280	1000	173 억	3413175	N	N	N	N
156	20241104	140616	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2540	55	2	2.21	38030135	15095	28.11	2470	2575	2470	3230	1740	2485	2519.39	19.72	159	2668	2576	2513	2421	2358	2545	2390	173	745	1000	1540	5	1	17306490	440	-7.06	0.99	12	0.09	-360.00	2558.00	11930	20231107	-78.71	2000	20240805	27.00	5070	-49.90	20240109	2000	27.00	20240805	11930	-78.71	20231107	2000	27.00	20240805	0.20	N	088280	1000	173 억	3413175	N	N	N	N
157	20241104	130606	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2520	35	2	1.41	35562150	14121	26.29	2470	2575	2470	3230	1740	2485	2518.39	19.72	212	2668	2576	2513	2421	2358	2545	2390	173	745	1000	1540	5	1	17306490	436	-7.00	0.99	12	0.08	-360.00	2558.00	11930	20231107	-78.88	2000	20240805	26.00	5070	-50.30	20240109	2000	26.00	20240805	11930	-78.88	20231107	2000	26.00	20240805	0.20	N	088280	1000	173 억	3413175	N	N	N	N
158	20241104	120606	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2550	65	2	2.62	31577395	12543	23.36	2470	2575	2470	3230	1740	2485	2517.53	19.72	732	2668	2576	2513	2421	2358	2545	2390	173	745	1000	1540	5	1	17306490	441	-7.08	1.00	12	0.07	-360.00	2558.00	11930	20231107	-78.63	2000	20240805	27.50	5070	-49.70	20240109	2000	27.50	20240805	11930	-78.63	20231107	2000	27.50	20240805	0.20	N	088280	1000	173 억	3413175	N	N	N	N
159	20241104	110603	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2560	75	2	3.02	23302845	9278	17.28	2470	2575	2470	3230	1740	2485	2511.62	19.72	-1741	2668	2576	2513	2421	2358	2545	2390	173	745	1000	1540	5	1	17306490	443	-7.11	1.00	12	0.05	-360.00	2558.00	11930	20231107	-78.54	2000	20240805	28.00	5070	-49.51	20240109	2000	28.00	20240805	11930	-78.54	20231107	2000	28.00	20240805	0.20	N	088280	1000	173 억	3413175	N	N	N	N
160	20241104	100555	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2555	70	2	2.82	19617895	7835	14.59	2470	2555	2470	3230	1740	2485	2503.88	19.72	-1564	2668	2576	2513	2421	2358	2545	2390	173	745	1000	1540	5	1	17306490	442	-7.10	1.00	12	0.05	-360.00	2558.00	11930	20231107	-78.58	2000	20240805	27.75	5070	-49.61	20240109	2000	27.75	20240805	11930	-78.58	20231107	2000	27.75	20240805	0.20	N	088280	1000	173 억	3413175	N	N	N	N
161	20241104	090603	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2470	-15	5	-0.60	822510	333	0.62	2470	2470	2470	3230	1740	2485	2470.00	19.72	-283	2668	2576	2513	2421	2358	2545	2390	173	745	1000	1540	5	1	17306490	427	-6.86	0.97	12	0.00	-360.00	2558.00	11930	20231107	-79.30	2000	20240805	23.50	5070	-51.28	20240109	2000	23.50	20240805	11930	-79.30	20231107	2000	23.50	20240805	0.20	N	088280	1000	173 억	3413175	N	N	N	N
162	20241101	160544	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2485	-120	5	-4.61	134663520	53265	57.89	2605	2605	2450	3385	1825	2605	2528.42	19.72	-278	2765	2685	2620	2540	2475	2725	2580	173	780	1000	1610	5	1	17306490	430	-6.90	0.97	12	0.31	-360.00	2558.00	11930	20231107	-79.17	2000	20240805	24.25	5070	-50.99	20240109	2000	24.25	20240805	11930	-79.17	20231107	2000	24.25	20240805	0.23	N	088280	1000	173 억	3413574	N	N	N	N
163	20241101	150557	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2525	-80	5	-3.07	124812415	49335	53.62	2605	2605	2450	3385	1825	2605	2529.90	19.72	-454	2765	2685	2620	2540	2475	2725	2580	173	780	1000	1610	5	1	17306490	437	-7.01	0.99	12	0.29	-360.00	2558.00	11930	20231107	-78.83	2000	20240805	26.25	5070	-50.20	20240109	2000	26.25	20240805	11930	-78.83	20231107	2000	26.25	20240805	0.23	N	088280	1000	173 억	3413574	N	N	N	N
164	20241101	140542	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2490	-115	5	-4.41	111583015	44051	47.87	2605	2605	2450	3385	1825	2605	2533.04	19.72	-1231	2765	2685	2620	2540	2475	2725	2580	173	780	1000	1610	5	1	17306490	431	-6.92	0.97	12	0.25	-360.00	2558.00	11930	20231107	-79.13	2000	20240805	24.50	5070	-50.89	20240109	2000	24.50	20240805	11930	-79.13	20231107	2000	24.50	20240805	0.23	N	088280	1000	173 억	3413574	N	N	N	N
165	20241101	130648	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2515	-90	5	-3.45	91613590	36044	39.17	2605	2605	2450	3385	1825	2605	2541.72	19.72	-2134	2765	2685	2620	2540	2475	2725	2580	173	780	1000	1610	5	1	17306490	435	-6.99	0.98	12	0.21	-360.00	2558.00	11930	20231107	-78.92	2000	20240805	25.75	5070	-50.39	20240109	2000	25.75	20240805	11930	-78.92	20231107	2000	25.75	20240805	0.23	N	088280	1000	173 억	3413574	N	N	N	N
166	20241101	120648	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2550	-55	5	-2.11	81245385	31928	34.70	2605	2605	2450	3385	1825	2605	2544.64	19.72	-2523	2765	2685	2620	2540	2475	2725	2580	173	780	1000	1610	5	1	17306490	441	-7.08	1.00	12	0.18	-360.00	2558.00	11930	20231107	-78.63	2000	20240805	27.50	5070	-49.70	20240109	2000	27.50	20240805	11930	-78.63	20231107	2000	27.50	20240805	0.23	N	088280	1000	173 억	3413574	N	N	N	N
167	20241101	110646	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2545	-60	5	-2.30	48410225	18951	20.60	2605	2605	2515	3385	1825	2605	2554.49	19.72	-1343	2765	2685	2620	2540	2475	2725	2580	173	780	1000	1610	5	1	17306490	440	-7.07	0.99	12	0.11	-360.00	2558.00	11930	20231107	-78.67	2000	20240805	27.25	5070	-49.80	20240109	2000	27.25	20240805	11930	-78.67	20231107	2000	27.25	20240805	0.23	N	088280	1000	173 억	3413574	N	N	N	N
168	20241101	100648	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2540	-65	5	-2.50	42226020	16518	17.95	2605	2605	2515	3385	1825	2605	2556.36	19.72	-1409	2765	2685	2620	2540	2475	2725	2580	173	780	1000	1610	5	1	17306490	440	-7.06	0.99	12	0.10	-360.00	2558.00	11930	20231107	-78.71	2000	20240805	27.00	5070	-49.90	20240109	2000	27.00	20240805	11930	-78.71	20231107	2000	27.00	20240805	0.23	N	088280	1000	173 억	3413574	N	N	N	N
169	20241101	090645	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2560	-45	5	-1.73	5983950	2319	2.52	2605	2605	2560	3385	1825	2605	2580.40	19.72	-30	2765	2685	2620	2540	2475	2725	2580	173	780	1000	1610	5	1	17306490	443	-7.11	1.00	12	0.01	-360.00	2558.00	11930	20231107	-78.54	2000	20240805	28.00	5070	-49.51	20240109	2000	28.00	20240805	11930	-78.54	20231107	2000	28.00	20240805	0.23	N	088280	1000	173 억	3413574	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History