KissMeData/119850/price/prices-20241101.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

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	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	marketWarningCode	shortOverheated
2	20241129	160853	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8800	170	2	1.97	5754461510	657589	143.81	8710	9210	8340	11210	6050	8630	8750.77	4.33	45382	9010	8820	8580	8390	8150	8915	8485	84	2580	500	5520	10	1	16448909	1448	12.72	1.13	12	4.00	692.00	7761.00	11440	20240516	-23.08	4000	20240201	120.00	11440	-23.08	20240516	4000	120.00	20240201	11440	-23.08	20240516	4000	120.00	20240201	6.61	N	119850	500	83 억	712330	N	N	N	00	N
3	20241129	150911	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8830	200	2	2.32	5439542950	621769	135.97	8710	9210	8340	11210	6050	8630	8748.50	4.33	45523	9010	8820	8580	8390	8150	8915	8485	84	2580	500	5520	10	1	16448909	1452	12.76	1.14	12	3.78	692.00	7761.00	11440	20240516	-22.81	4000	20240201	120.75	11440	-22.81	20240516	4000	120.75	20240201	11440	-22.81	20240516	4000	120.75	20240201	6.61	N	119850	500	83 억	712330	N	N	N	00	N
4	20241129	140914	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8900	270	2	3.13	4644313510	531815	116.30	8710	9210	8340	11210	6050	8630	8732.95	4.33	23311	9010	8820	8580	8390	8150	8915	8485	84	2580	500	5520	10	1	16448909	1464	12.86	1.15	12	3.23	692.00	7761.00	11440	20240516	-22.20	4000	20240201	122.50	11440	-22.20	20240516	4000	122.50	20240201	11440	-22.20	20240516	4000	122.50	20240201	6.61	N	119850	500	83 억	712330	N	N	N	00	N
5	20241129	130911	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8850	220	2	2.55	2863546280	333947	73.03	8710	8880	8340	11210	6050	8630	8574.85	4.33	19433	9010	8820	8580	8390	8150	8915	8485	84	2580	500	5520	10	1	16448909	1456	12.79	1.14	12	2.03	692.00	7761.00	11440	20240516	-22.64	4000	20240201	121.25	11440	-22.64	20240516	4000	121.25	20240201	11440	-22.64	20240516	4000	121.25	20240201	6.61	N	119850	500	83 억	712330	N	N	N	00	N
6	20241129	120913	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8640	10	2	0.12	2070446780	243636	53.28	8710	8850	8340	11210	6050	8630	8498.11	4.33	4578	9010	8820	8580	8390	8150	8915	8485	84	2580	500	5520	10	1	16448909	1421	12.49	1.11	12	1.48	692.00	7761.00	11440	20240516	-24.48	4000	20240201	116.00	11440	-24.48	20240516	4000	116.00	20240201	11440	-24.48	20240516	4000	116.00	20240201	6.61	N	119850	500	83 억	712330	N	N	N	00	N
7	20241129	110914	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8410	-220	5	-2.55	1822555870	214524	46.91	8710	8850	8340	11210	6050	8630	8495.81	4.33	3057	9010	8820	8580	8390	8150	8915	8485	84	2580	500	5520	10	1	16448909	1383	12.15	1.08	12	1.30	692.00	7761.00	11440	20240516	-26.49	4000	20240201	110.25	11440	-26.49	20240516	4000	110.25	20240201	11440	-26.49	20240516	4000	110.25	20240201	6.61	N	119850	500	83 억	712330	N	N	N	00	N
8	20241129	100907	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8350	-280	5	-3.24	1483863070	174201	38.10	8710	8850	8340	11210	6050	8630	8518.10	4.33	14765	9010	8820	8580	8390	8150	8915	8485	84	2580	500	5520	10	1	16448909	1373	12.07	1.08	12	1.06	692.00	7761.00	11440	20240516	-27.01	4000	20240201	108.75	11440	-27.01	20240516	4000	108.75	20240201	11440	-27.01	20240516	4000	108.75	20240201	6.61	N	119850	500	83 억	712330	N	N	N	00	N
9	20241129	090912	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8570	-60	5	-0.70	487263730	55898	12.22	8710	8850	8570	11210	6050	8630	8717.04	4.33	-10047	9010	8820	8580	8390	8150	8915	8485	84	2580	500	5520	10	1	16448909	1410	12.38	1.10	12	0.34	692.00	7761.00	11440	20240516	-25.09	4000	20240201	114.25	11440	-25.09	20240516	4000	114.25	20240201	11440	-25.09	20240516	4000	114.25	20240201	6.61	N	119850	500	83 억	712330	N	N	N	00	N
10	20241128	160900	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8630	-30	5	-0.35	3882572380	451036	86.42	8470	8770	8340	11250	6070	8660	8608.09	4.19	23552	9373	9016	8723	8366	8073	8870	8220	84	2590	500	5540	10	1	16448909	1420	12.47	1.11	12	2.74	692.00	7761.00	11440	20240516	-24.56	4000	20240201	115.75	11440	-24.56	20240516	4000	115.75	20240201	11440	-24.56	20240516	4000	115.75	20240201	6.61	N	119850	500	83 억	689621	N	N	N	00	N
11	20241128	150917	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8650	-10	5	-0.12	3760578140	436908	83.72	8470	8770	8340	11250	6070	8660	8607.25	4.19	22705	9373	9016	8723	8366	8073	8870	8220	84	2590	500	5540	10	1	16448909	1423	12.50	1.11	12	2.66	692.00	7761.00	11440	20240516	-24.39	4000	20240201	116.25	11440	-24.39	20240516	4000	116.25	20240201	11440	-24.39	20240516	4000	116.25	20240201	6.61	N	119850	500	83 억	689621	N	N	N	00	N
12	20241128	140913	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8530	-130	5	-1.50	3327692160	386599	74.08	8470	8770	8340	11250	6070	8660	8607.61	4.19	30712	9373	9016	8723	8366	8073	8870	8220	84	2590	500	5540	10	1	16448909	1403	12.33	1.10	12	2.35	692.00	7761.00	11440	20240516	-25.44	4000	20240201	113.25	11440	-25.44	20240516	4000	113.25	20240201	11440	-25.44	20240516	4000	113.25	20240201	6.61	N	119850	500	83 억	689621	N	N	N	00	N
13	20241128	130911	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8550	-110	5	-1.27	2834701870	328929	63.03	8470	8770	8340	11250	6070	8660	8617.97	4.19	26866	9373	9016	8723	8366	8073	8870	8220	84	2590	500	5540	10	1	16448909	1406	12.36	1.10	12	2.00	692.00	7761.00	11440	20240516	-25.26	4000	20240201	113.75	11440	-25.26	20240516	4000	113.75	20240201	11440	-25.26	20240516	4000	113.75	20240201	6.61	N	119850	500	83 억	689621	N	N	N	00	N
14	20241128	120916	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8620	-40	5	-0.46	2531695120	293596	56.26	8470	8770	8340	11250	6070	8660	8623.06	4.19	27514	9373	9016	8723	8366	8073	8870	8220	84	2590	500	5540	10	1	16448909	1418	12.46	1.11	12	1.78	692.00	7761.00	11440	20240516	-24.65	4000	20240201	115.50	11440	-24.65	20240516	4000	115.50	20240201	11440	-24.65	20240516	4000	115.50	20240201	6.61	N	119850	500	83 억	689621	N	N	N	00	N
15	20241128	110918	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8690	30	2	0.35	1780786670	206896	39.64	8470	8770	8340	11250	6070	8660	8607.16	4.19	18525	9373	9016	8723	8366	8073	8870	8220	84	2590	500	5540	10	1	16448909	1429	12.56	1.12	12	1.26	692.00	7761.00	11440	20240516	-24.04	4000	20240201	117.25	11440	-24.04	20240516	4000	117.25	20240201	11440	-24.04	20240516	4000	117.25	20240201	6.61	N	119850	500	83 억	689621	N	N	N	00	N
16	20241128	100915	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8600	-60	5	-0.69	1183319030	137852	26.41	8470	8770	8340	11250	6070	8660	8583.98	4.19	22043	9373	9016	8723	8366	8073	8870	8220	84	2590	500	5540	10	1	16448909	1415	12.43	1.11	12	0.84	692.00	7761.00	11440	20240516	-24.83	4000	20240201	115.00	11440	-24.83	20240516	4000	115.00	20240201	11440	-24.83	20240516	4000	115.00	20240201	6.61	N	119850	500	83 억	689621	N	N	N	00	N
17	20241128	090912	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8550	-110	5	-1.27	307164390	36420	6.98	8470	8550	8340	11250	6070	8660	8433.90	4.19	-3817	9373	9016	8723	8366	8073	8870	8220	84	2590	500	5540	10	1	16448909	1406	12.36	1.10	12	0.22	692.00	7761.00	11440	20240516	-25.26	4000	20240201	113.75	11440	-25.26	20240516	4000	113.75	20240201	11440	-25.26	20240516	4000	113.75	20240201	6.61	N	119850	500	83 억	689621	N	N	N	00	N
18	20241127	160852	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8660	-190	5	-2.15	4478176960	517752	127.46	9080	9080	8430	11500	6200	8850	8649.27	4.00	31464	9363	9106	8903	8646	8443	9005	8545	84	2650	500	5660	10	1	16448909	1424	12.51	1.12	12	3.15	692.00	7761.00	11440	20240516	-24.30	4000	20240201	116.50	11440	-24.30	20240516	4000	116.50	20240201	11440	-24.30	20240516	4000	116.50	20240201	6.72	N	119850	500	83 억	658224	N	N	N	00	N
19	20241127	150909	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8700	-150	5	-1.69	4136173310	478315	117.75	9080	9080	8430	11500	6200	8850	8647.38	4.00	36203	9363	9106	8903	8646	8443	9005	8545	84	2650	500	5660	10	1	16448909	1431	12.57	1.12	12	2.91	692.00	7761.00	11440	20240516	-23.95	4000	20240201	117.50	11440	-23.95	20240516	4000	117.50	20240201	11440	-23.95	20240516	4000	117.50	20240201	6.72	N	119850	500	83 억	658224	N	N	N	00	N
20	20241127	140905	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8580	-270	5	-3.05	3548092240	410665	101.09	9080	9080	8430	11500	6200	8850	8639.87	4.00	35010	9363	9106	8903	8646	8443	9005	8545	84	2650	500	5660	10	1	16448909	1411	12.40	1.11	12	2.50	692.00	7761.00	11440	20240516	-25.00	4000	20240201	114.50	11440	-25.00	20240516	4000	114.50	20240201	11440	-25.00	20240516	4000	114.50	20240201	6.72	N	119850	500	83 억	658224	N	N	N	00	N
21	20241127	130901	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8540	-310	5	-3.50	3184693860	368147	90.63	9080	9080	8430	11500	6200	8850	8650.60	4.00	42779	9363	9106	8903	8646	8443	9005	8545	84	2650	500	5660	10	1	16448909	1405	12.34	1.10	12	2.24	692.00	7761.00	11440	20240516	-25.35	4000	20240201	113.50	11440	-25.35	20240516	4000	113.50	20240201	11440	-25.35	20240516	4000	113.50	20240201	6.72	N	119850	500	83 억	658224	N	N	N	00	N
22	20241127	120909	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8460	-390	5	-4.41	2534542600	291710	71.81	9080	9080	8430	11500	6200	8850	8688.57	4.00	7225	9363	9106	8903	8646	8443	9005	8545	84	2650	500	5660	10	1	16448909	1392	12.23	1.09	12	1.77	692.00	7761.00	11440	20240516	-26.05	4000	20240201	111.50	11440	-26.05	20240516	4000	111.50	20240201	11440	-26.05	20240516	4000	111.50	20240201	6.72	N	119850	500	83 억	658224	N	N	N	00	N
23	20241127	110906	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8530	-320	5	-3.62	2161839690	247800	61.00	9080	9080	8470	11500	6200	8850	8724.13	4.00	2445	9363	9106	8903	8646	8443	9005	8545	84	2650	500	5660	10	1	16448909	1403	12.33	1.10	12	1.51	692.00	7761.00	11440	20240516	-25.44	4000	20240201	113.25	11440	-25.44	20240516	4000	113.25	20240201	11440	-25.44	20240516	4000	113.25	20240201	6.72	N	119850	500	83 억	658224	N	N	N	00	N
24	20241127	100906	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8680	-170	5	-1.92	1513555990	172121	42.37	9080	9080	8600	11500	6200	8850	8793.56	4.00	5771	9363	9106	8903	8646	8443	9005	8545	84	2650	500	5660	10	1	16448909	1428	12.54	1.12	12	1.05	692.00	7761.00	11440	20240516	-24.13	4000	20240201	117.00	11440	-24.13	20240516	4000	117.00	20240201	11440	-24.13	20240516	4000	117.00	20240201	6.72	N	119850	500	83 억	658224	N	N	N	00	N
25	20241127	090905	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8860	10	2	0.11	423876010	47409	11.67	9080	9080	8820	11500	6200	8850	8940.83	4.00	-12039	9363	9106	8903	8646	8443	9005	8545	84	2650	500	5660	10	1	16448909	1457	12.80	1.14	12	0.29	692.00	7761.00	11440	20240516	-22.55	4000	20240201	121.50	11440	-22.55	20240516	4000	121.50	20240201	11440	-22.55	20240516	4000	121.50	20240201	6.72	N	119850	500	83 억	658224	N	N	N	00	N
26	20241126	160853	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8850	-20	5	-0.23	3572130300	401220	72.81	8870	9160	8700	11530	6210	8870	8903.64	4.14	-22459	9436	9152	8726	8442	8016	9295	8585	84	2660	500	5670	10	1	16448909	1456	12.79	1.14	12	2.44	692.00	7761.00	11440	20240516	-22.64	4000	20240201	121.25	11440	-22.64	20240516	4000	121.25	20240201	11440	-22.64	20240516	4000	121.25	20240201	6.95	N	119850	500	83 억	680352	N	N	N	00	N
27	20241126	150901	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8790	-80	5	-0.90	3361866940	377422	68.50	8870	9160	8700	11530	6210	8870	8907.47	4.14	-20036	9436	9152	8726	8442	8016	9295	8585	84	2660	500	5670	10	1	16448909	1446	12.70	1.13	12	2.29	692.00	7761.00	11440	20240516	-23.16	4000	20240201	119.75	11440	-23.16	20240516	4000	119.75	20240201	11440	-23.16	20240516	4000	119.75	20240201	6.95	N	119850	500	83 억	680352	N	N	N	00	N
28	20241126	140901	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8790	-80	5	-0.90	3156873220	353995	64.24	8870	9160	8700	11530	6210	8870	8917.88	4.14	-21287	9436	9152	8726	8442	8016	9295	8585	84	2660	500	5670	10	1	16448909	1446	12.70	1.13	12	2.15	692.00	7761.00	11440	20240516	-23.16	4000	20240201	119.75	11440	-23.16	20240516	4000	119.75	20240201	11440	-23.16	20240516	4000	119.75	20240201	6.95	N	119850	500	83 억	680352	N	N	N	00	N
29	20241126	130859	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8750	-120	5	-1.35	3012863240	337551	61.26	8870	9160	8710	11530	6210	8870	8925.69	4.14	-19288	9436	9152	8726	8442	8016	9295	8585	84	2660	500	5670	10	1	16448909	1439	12.64	1.13	12	2.05	692.00	7761.00	11440	20240516	-23.51	4000	20240201	118.75	11440	-23.51	20240516	4000	118.75	20240201	11440	-23.51	20240516	4000	118.75	20240201	6.95	N	119850	500	83 억	680352	N	N	N	00	N
30	20241126	120904	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9000	130	2	1.47	2570182510	287478	52.17	8870	9160	8710	11530	6210	8870	8940.51	4.14	-20038	9436	9152	8726	8442	8016	9295	8585	84	2660	500	5670	10	1	16448909	1480	13.01	1.16	12	1.75	692.00	7761.00	11440	20240516	-21.33	4000	20240201	125.00	11440	-21.33	20240516	4000	125.00	20240201	11440	-21.33	20240516	4000	125.00	20240201	6.95	N	119850	500	83 억	680352	N	N	N	00	N
31	20241126	110908	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8890	20	2	0.23	2136127860	239000	43.37	8870	9160	8710	11530	6210	8870	8937.84	4.14	-4997	9436	9152	8726	8442	8016	9295	8585	84	2660	500	5670	10	1	16448909	1462	12.85	1.15	12	1.45	692.00	7761.00	11440	20240516	-22.29	4000	20240201	122.25	11440	-22.29	20240516	4000	122.25	20240201	11440	-22.29	20240516	4000	122.25	20240201	6.95	N	119850	500	83 억	680352	N	N	N	00	N
32	20241126	100913	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8890	20	2	0.23	1804546420	201467	36.56	8870	9160	8710	11530	6210	8870	8957.14	4.14	2658	9436	9152	8726	8442	8016	9295	8585	84	2660	500	5670	10	1	16448909	1462	12.85	1.15	12	1.22	692.00	7761.00	11440	20240516	-22.29	4000	20240201	122.25	11440	-22.29	20240516	4000	122.25	20240201	11440	-22.29	20240516	4000	122.25	20240201	6.95	N	119850	500	83 억	680352	N	N	N	00	N
33	20241126	090904	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8950	80	2	0.90	344053170	38930	7.07	8870	8950	8710	11530	6210	8870	8837.54	4.14	3584	9436	9152	8726	8442	8016	9295	8585	84	2660	500	5670	10	1	16448909	1472	12.93	1.15	12	0.24	692.00	7761.00	11440	20240516	-21.77	4000	20240201	123.75	11440	-21.77	20240516	4000	123.75	20240201	11440	-21.77	20240516	4000	123.75	20240201	6.95	N	119850	500	83 억	680352	N	N	N	00	N
34	20241125	160841	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8870	150	2	1.72	4789286730	548517	88.94	8790	9010	8300	11330	6110	8720	8730.99	3.92	35060	9266	8992	8526	8252	7786	9130	8390	84	2610	500	5580	10	1	16448909	1459	12.82	1.14	12	3.33	692.00	7761.00	11440	20240516	-22.47	4000	20240201	121.75	11440	-22.47	20240516	4000	121.75	20240201	11440	-22.47	20240516	4000	121.75	20240201	7.25	N	119850	500	83 억	644841	N	N	N	01	N
35	20241125	150859	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8710	-10	5	-0.11	4567914310	523338	84.86	8790	9010	8300	11330	6110	8720	8728.42	3.92	34684	9266	8992	8526	8252	7786	9130	8390	84	2610	500	5580	10	1	16448909	1433	12.59	1.12	12	3.18	692.00	7761.00	11440	20240516	-23.86	4000	20240201	117.75	11440	-23.86	20240516	4000	117.75	20240201	11440	-23.86	20240516	4000	117.75	20240201	7.25	N	119850	500	83 억	644841	N	N	N	01	N
36	20241125	140857	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8820	100	2	1.15	3977647540	455691	73.89	8790	9010	8300	11330	6110	8720	8728.83	3.92	20408	9266	8992	8526	8252	7786	9130	8390	84	2610	500	5580	10	1	16448909	1451	12.75	1.14	12	2.77	692.00	7761.00	11440	20240516	-22.90	4000	20240201	120.50	11440	-22.90	20240516	4000	120.50	20240201	11440	-22.90	20240516	4000	120.50	20240201	7.25	N	119850	500	83 억	644841	N	N	N	01	N
37	20241125	130850	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8820	100	2	1.15	3435060680	394206	63.92	8790	9010	8300	11330	6110	8720	8713.87	3.92	19568	9266	8992	8526	8252	7786	9130	8390	84	2610	500	5580	10	1	16448909	1451	12.75	1.14	12	2.40	692.00	7761.00	11440	20240516	-22.90	4000	20240201	120.50	11440	-22.90	20240516	4000	120.50	20240201	11440	-22.90	20240516	4000	120.50	20240201	7.25	N	119850	500	83 억	644841	N	N	N	01	N
38	20241125	120859	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8920	200	2	2.29	2958289710	340172	55.16	8790	9010	8300	11330	6110	8720	8696.44	3.92	19280	9266	8992	8526	8252	7786	9130	8390	84	2610	500	5580	10	1	16448909	1467	12.89	1.15	12	2.07	692.00	7761.00	11440	20240516	-22.03	4000	20240201	123.00	11440	-22.03	20240516	4000	123.00	20240201	11440	-22.03	20240516	4000	123.00	20240201	7.25	N	119850	500	83 억	644841	N	N	N	01	N
39	20241125	110853	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8820	100	2	1.15	2258814270	261929	42.47	8790	8940	8300	11330	6110	8720	8623.71	3.92	22173	9266	8992	8526	8252	7786	9130	8390	84	2610	500	5580	10	1	16448909	1451	12.75	1.14	12	1.59	692.00	7761.00	11440	20240516	-22.90	4000	20240201	120.50	11440	-22.90	20240516	4000	120.50	20240201	11440	-22.90	20240516	4000	120.50	20240201	7.25	N	119850	500	83 억	644841	N	N	N	01	N
40	20241125	100844	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8640	-80	5	-0.92	1362373000	160278	25.99	8790	8890	8300	11330	6110	8720	8499.86	3.92	16684	9266	8992	8526	8252	7786	9130	8390	84	2610	500	5580	10	1	16448909	1421	12.49	1.11	12	0.97	692.00	7761.00	11440	20240516	-24.48	4000	20240201	116.00	11440	-24.48	20240516	4000	116.00	20240201	11440	-24.48	20240516	4000	116.00	20240201	7.25	N	119850	500	83 억	644841	N	N	N	01	N
41	20241125	090844	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8390	-330	5	-3.78	565048510	66083	10.72	8790	8890	8350	11330	6110	8720	8550.21	3.92	6695	9266	8992	8526	8252	7786	9130	8390	84	2610	500	5580	10	1	16448909	1380	12.12	1.08	12	0.40	692.00	7761.00	11440	20240516	-26.66	4000	20240201	109.75	11440	-26.66	20240516	4000	109.75	20240201	11440	-26.66	20240516	4000	109.75	20240201	7.25	N	119850	500	83 억	644841	N	N	N	01	N
42	20241122	160756	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8720	70	2	0.81	5095828340	605391	105.98	8570	8800	8060	11240	6060	8650	8415.82	3.19	115384	9396	9022	8706	8332	8016	8865	8175	84	2590	500	5530	10	1	16448909	1434	12.60	1.12	12	3.68	692.00	7761.00	11440	20240516	-23.78	4000	20240201	118.00	11440	-23.78	20240516	4000	118.00	20240201	11440	-23.78	20240516	4000	118.00	20240201	7.60	N	119850	500	83 억	525443	N	N	N	00	N
43	20241122	150809	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8440	-210	5	-2.43	4541897530	541297	94.76	8570	8700	8060	11240	6060	8650	8389.94	3.19	124254	9396	9022	8706	8332	8016	8865	8175	84	2590	500	5530	10	1	16448909	1388	12.20	1.09	12	3.29	692.00	7761.00	11440	20240516	-26.22	4000	20240201	111.00	11440	-26.22	20240516	4000	111.00	20240201	11440	-26.22	20240516	4000	111.00	20240201	7.60	N	119850	500	83 억	525443	N	N	N	00	N
44	20241122	140809	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8290	-360	5	-4.16	3854072490	459284	80.40	8570	8700	8060	11240	6060	8650	8390.50	3.19	93335	9396	9022	8706	8332	8016	8865	8175	84	2590	500	5530	10	1	16448909	1364	11.98	1.07	12	2.79	692.00	7761.00	11440	20240516	-27.53	4000	20240201	107.25	11440	-27.53	20240516	4000	107.25	20240201	11440	-27.53	20240516	4000	107.25	20240201	7.60	N	119850	500	83 억	525443	N	N	N	00	N
45	20241122	130806	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8360	-290	5	-3.35	3402636060	405239	70.94	8570	8700	8060	11240	6060	8650	8395.53	3.19	76091	9396	9022	8706	8332	8016	8865	8175	84	2590	500	5530	10	1	16448909	1375	12.08	1.08	12	2.46	692.00	7761.00	11440	20240516	-26.92	4000	20240201	109.00	11440	-26.92	20240516	4000	109.00	20240201	11440	-26.92	20240516	4000	109.00	20240201	7.60	N	119850	500	83 억	525443	N	N	N	00	N
46	20241122	120812	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8400	-250	5	-2.89	3155510990	375748	65.78	8570	8700	8060	11240	6060	8650	8396.78	3.19	63384	9396	9022	8706	8332	8016	8865	8175	84	2590	500	5530	10	1	16448909	1382	12.14	1.08	12	2.28	692.00	7761.00	11440	20240516	-26.57	4000	20240201	110.00	11440	-26.57	20240516	4000	110.00	20240201	11440	-26.57	20240516	4000	110.00	20240201	7.60	N	119850	500	83 억	525443	N	N	N	00	N
47	20241122	110803	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8500	-150	5	-1.73	2776237940	330855	57.92	8570	8700	8060	11240	6060	8650	8389.74	3.19	49115	9396	9022	8706	8332	8016	8865	8175	84	2590	500	5530	10	1	16448909	1398	12.28	1.10	12	2.01	692.00	7761.00	11440	20240516	-25.70	4000	20240201	112.50	11440	-25.70	20240516	4000	112.50	20240201	11440	-25.70	20240516	4000	112.50	20240201	7.60	N	119850	500	83 억	525443	N	N	N	00	N
48	20241122	100819	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8360	-290	5	-3.35	2039181460	242753	42.50	8570	8700	8060	11240	6060	8650	8398.44	3.19	34015	9396	9022	8706	8332	8016	8865	8175	84	2590	500	5530	10	1	16448909	1375	12.08	1.08	12	1.48	692.00	7761.00	11440	20240516	-26.92	4000	20240201	109.00	11440	-26.92	20240516	4000	109.00	20240201	11440	-26.92	20240516	4000	109.00	20240201	7.60	N	119850	500	83 억	525443	N	N	N	00	N
49	20241122	090812	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8490	-160	5	-1.85	335195860	39095	6.84	8570	8700	8490	11240	6060	8650	8570.36	3.19	1421	9396	9022	8706	8332	8016	8865	8175	84	2590	500	5530	10	1	16448909	1397	12.27	1.09	12	0.24	692.00	7761.00	11440	20240516	-25.79	4000	20240201	112.25	11440	-25.79	20240516	4000	112.25	20240201	11440	-25.79	20240516	4000	112.25	20240201	7.60	N	119850	500	83 억	525443	N	N	N	00	N
50	20241121	160803	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8650	-280	5	-3.14	4922728050	566566	35.78	9030	9080	8390	11600	6260	8930	8688.62	2.81	60499	9896	9412	8876	8392	7856	9655	8635	84	2670	500	5710	10	1	16448909	1423	12.50	1.11	12	3.44	692.00	7761.00	11440	20240516	-24.39	3900	20231114	121.79	11440	-24.39	20240516	4000	116.25	20240201	11440	-24.39	20240516	4000	116.25	20240201	7.94	N	119850	500	83 억	462724	N	N	N	00	N
51	20241121	150821	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8570	-360	5	-4.03	4664426670	536506	33.88	9030	9080	8390	11600	6260	8930	8693.90	2.81	56555	9896	9412	8876	8392	7856	9655	8635	84	2670	500	5710	10	1	16448909	1410	12.38	1.10	12	3.26	692.00	7761.00	11440	20240516	-25.09	3900	20231114	119.74	11440	-25.09	20240516	4000	114.25	20240201	11440	-25.09	20240516	4000	114.25	20240201	7.94	N	119850	500	83 억	462724	N	N	N	00	N
52	20241121	140820	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8640	-290	5	-3.25	4228756430	485751	30.68	9030	9080	8390	11600	6260	8930	8705.42	2.81	53092	9896	9412	8876	8392	7856	9655	8635	84	2670	500	5710	10	1	16448909	1421	12.49	1.11	12	2.95	692.00	7761.00	11440	20240516	-24.48	3900	20231114	121.54	11440	-24.48	20240516	4000	116.00	20240201	11440	-24.48	20240516	4000	116.00	20240201	7.94	N	119850	500	83 억	462724	N	N	N	00	N
53	20241121	130812	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8600	-330	5	-3.70	3790945070	435137	27.48	9030	9080	8390	11600	6260	8930	8711.87	2.81	47298	9896	9412	8876	8392	7856	9655	8635	84	2670	500	5710	10	1	16448909	1415	12.43	1.11	12	2.65	692.00	7761.00	11440	20240516	-24.83	3900	20231114	120.51	11440	-24.83	20240516	4000	115.00	20240201	11440	-24.83	20240516	4000	115.00	20240201	7.94	N	119850	500	83 억	462724	N	N	N	00	N
54	20241121	120812	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8560	-370	5	-4.14	3423313050	392160	24.77	9030	9080	8390	11600	6260	8930	8729.17	2.81	31514	9896	9412	8876	8392	7856	9655	8635	84	2670	500	5710	10	1	16448909	1408	12.37	1.10	12	2.38	692.00	7761.00	11440	20240516	-25.17	3900	20231114	119.49	11440	-25.17	20240516	4000	114.00	20240201	11440	-25.17	20240516	4000	114.00	20240201	7.94	N	119850	500	83 억	462724	N	N	N	00	N
55	20241121	110815	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8700	-230	5	-2.58	2394612020	271974	17.18	9030	9080	8680	11600	6260	8930	8804.38	2.81	23040	9896	9412	8876	8392	7856	9655	8635	84	2670	500	5710	10	1	16448909	1431	12.57	1.12	12	1.65	692.00	7761.00	11440	20240516	-23.95	3900	20231114	123.08	11440	-23.95	20240516	4000	117.50	20240201	11440	-23.95	20240516	4000	117.50	20240201	7.94	N	119850	500	83 억	462724	N	N	N	00	N
56	20241121	100815	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8750	-180	5	-2.02	2048647620	232329	14.67	9030	9080	8680	11600	6260	8930	8817.68	2.81	33327	9896	9412	8876	8392	7856	9655	8635	84	2670	500	5710	10	1	16448909	1439	12.64	1.13	12	1.41	692.00	7761.00	11440	20240516	-23.51	3900	20231114	124.36	11440	-23.51	20240516	4000	118.75	20240201	11440	-23.51	20240516	4000	118.75	20240201	7.94	N	119850	500	83 억	462724	N	N	N	00	N
57	20241121	090816	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9010	80	2	0.90	479477310	53383	3.37	9030	9080	8900	11600	6260	8930	8982.23	2.81	-6488	9896	9412	8876	8392	7856	9655	8635	84	2670	500	5710	10	1	16448909	1482	13.02	1.16	12	0.32	692.00	7761.00	11440	20240516	-21.24	3900	20231114	131.03	11440	-21.24	20240516	4000	125.25	20240201	11440	-21.24	20240516	4000	125.25	20240201	7.94	N	119850	500	83 억	462724	N	N	N	00	N
58	20241120	160809	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8930	270	2	3.12	14251726970	1577227	171.44	8540	9360	8340	11250	6070	8660	9036.17	2.80	1484	9320	8990	8600	8270	7880	9155	8435	84	2590	500	5540	10	1	16448909	1469	12.90	1.15	12	9.59	692.00	7761.00	11440	20240516	-21.94	3800	20231113	135.00	11440	-21.94	20240516	4000	123.25	20240201	11440	-21.94	20240516	4000	123.25	20240201	8.93	N	119850	500	83 억	461074	N	N	N	00	N
59	20241120	150818	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8780	120	2	1.39	13913413910	1539204	167.30	8540	9360	8340	11250	6070	8660	9039.37	2.80	1912	9320	8990	8600	8270	7880	9155	8435	84	2590	500	5540	10	1	16448909	1444	12.69	1.13	12	9.36	692.00	7761.00	11440	20240516	-23.25	3800	20231113	131.05	11440	-23.25	20240516	4000	119.50	20240201	11440	-23.25	20240516	4000	119.50	20240201	8.93	N	119850	500	83 억	461074	N	N	N	00	N
60	20241120	140821	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8960	300	2	3.46	13167421490	1455418	158.20	8540	9360	8340	11250	6070	8660	9047.18	2.80	10171	9320	8990	8600	8270	7880	9155	8435	84	2590	500	5540	10	1	16448909	1474	12.95	1.15	12	8.85	692.00	7761.00	11440	20240516	-21.68	3800	20231113	135.79	11440	-21.68	20240516	4000	124.00	20240201	11440	-21.68	20240516	4000	124.00	20240201	8.93	N	119850	500	83 억	461074	N	N	N	00	N
61	20241120	130822	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9130	470	2	5.43	12264857290	1355060	147.29	8540	9360	8340	11250	6070	8660	9051.17	2.80	19544	9320	8990	8600	8270	7880	9155	8435	84	2590	500	5540	10	1	16448909	1502	13.19	1.18	12	8.24	692.00	7761.00	11440	20240516	-20.19	3800	20231113	140.26	11440	-20.19	20240516	4000	128.25	20240201	11440	-20.19	20240516	4000	128.25	20240201	8.93	N	119850	500	83 억	461074	N	N	N	00	N
62	20241120	120821	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9190	530	2	6.12	10564895140	1170897	127.27	8540	9300	8340	11250	6070	8660	9022.92	2.80	11334	9320	8990	8600	8270	7880	9155	8435	84	2590	500	5540	10	1	16448909	1512	13.28	1.18	12	7.12	692.00	7761.00	11440	20240516	-19.67	3800	20231113	141.84	11440	-19.67	20240516	4000	129.75	20240201	11440	-19.67	20240516	4000	129.75	20240201	8.93	N	119850	500	83 억	461074	N	N	N	00	N
63	20241120	110823	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9230	570	2	6.58	9199658590	1022706	111.16	8540	9300	8340	11250	6070	8660	8995.42	2.80	-12715	9320	8990	8600	8270	7880	9155	8435	84	2590	500	5540	10	1	16448909	1518	13.34	1.19	12	6.22	692.00	7761.00	11440	20240516	-19.32	3800	20231113	142.89	11440	-19.32	20240516	4000	130.75	20240201	11440	-19.32	20240516	4000	130.75	20240201	8.93	N	119850	500	83 억	461074	N	N	N	00	N
64	20241120	100821	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9040	380	2	4.39	5185438720	584142	63.49	8540	9210	8340	11250	6070	8660	8877.03	2.80	-24912	9320	8990	8600	8270	7880	9155	8435	84	2590	500	5540	10	1	16448909	1487	13.06	1.16	12	3.55	692.00	7761.00	11440	20240516	-20.98	3800	20231113	137.89	11440	-20.98	20240516	4000	126.00	20240201	11440	-20.98	20240516	4000	126.00	20240201	8.93	N	119850	500	83 억	461074	N	N	N	00	N
65	20241120	090819	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8470	-190	5	-2.19	284277810	33341	3.62	8540	8650	8400	11250	6070	8660	8526.22	2.80	-1366	9320	8990	8600	8270	7880	9155	8435	84	2590	500	5540	10	1	16448909	1393	12.24	1.09	12	0.20	692.00	7761.00	11440	20240516	-25.96	3800	20231113	122.89	11440	-25.96	20240516	4000	111.75	20240201	11440	-25.96	20240516	4000	111.75	20240201	8.93	N	119850	500	83 억	461074	N	N	N	00	N
66	20241119	160736	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8660	80	2	0.93	7684363420	901492	43.29	8530	8930	8210	11150	6010	8580	8523.71	2.46	53654	9373	8976	8453	8056	7533	9175	8255	84	2570	500	5490	10	1	16448909	1424	12.51	1.12	12	5.48	692.00	7761.00	11440	20240516	-24.30	3800	20231113	127.89	11440	-24.30	20240516	4000	116.50	20240201	11440	-24.30	20240516	4000	116.50	20240201	8.73	N	119850	500	83 억	405413	N	N	N	01	N
67	20241119	150747	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8530	-50	5	-0.58	7205600870	845883	40.62	8530	8930	8210	11150	6010	8580	8518.44	2.46	60111	9373	8976	8453	8056	7533	9175	8255	84	2570	500	5490	10	1	16448909	1403	12.33	1.10	12	5.14	692.00	7761.00	11440	20240516	-25.44	3800	20231113	124.47	11440	-25.44	20240516	4000	113.25	20240201	11440	-25.44	20240516	4000	113.25	20240201	8.73	N	119850	500	83 억	405413	N	N	N	01	N
68	20241119	140747	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8370	-210	5	-2.45	6408088010	751738	36.10	8530	8930	8210	11150	6010	8580	8524.36	2.46	76547	9373	8976	8453	8056	7533	9175	8255	84	2570	500	5490	10	1	16448909	1377	12.10	1.08	12	4.57	692.00	7761.00	11440	20240516	-26.84	3800	20231113	120.26	11440	-26.84	20240516	4000	109.25	20240201	11440	-26.84	20240516	4000	109.25	20240201	8.73	N	119850	500	83 억	405413	N	N	N	01	N
69	20241119	130750	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8430	-150	5	-1.75	5925261680	693995	33.33	8530	8930	8210	11150	6010	8580	8537.90	2.46	75666	9373	8976	8453	8056	7533	9175	8255	84	2570	500	5490	10	1	16448909	1387	12.18	1.09	12	4.22	692.00	7761.00	11440	20240516	-26.31	3800	20231113	121.84	11440	-26.31	20240516	4000	110.75	20240201	11440	-26.31	20240516	4000	110.75	20240201	8.73	N	119850	500	83 억	405413	N	N	N	01	N
70	20241119	120742	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8410	-170	5	-1.98	5015542280	584561	28.07	8530	8930	8290	11150	6010	8580	8580.02	2.46	33530	9373	8976	8453	8056	7533	9175	8255	84	2570	500	5490	10	1	16448909	1383	12.15	1.08	12	3.55	692.00	7761.00	11440	20240516	-26.49	3800	20231113	121.32	11440	-26.49	20240516	4000	110.25	20240201	11440	-26.49	20240516	4000	110.25	20240201	8.73	N	119850	500	83 억	405413	N	N	N	01	N
71	20241119	110751	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8540	-40	5	-0.47	4096474860	475322	22.82	8530	8930	8400	11150	6010	8580	8618.32	2.46	14440	9373	8976	8453	8056	7533	9175	8255	84	2570	500	5490	10	1	16448909	1405	12.34	1.10	12	2.89	692.00	7761.00	11440	20240516	-25.35	3800	20231113	124.74	11440	-25.35	20240516	4000	113.50	20240201	11440	-25.35	20240516	4000	113.50	20240201	8.73	N	119850	500	83 억	405413	N	N	N	01	N
72	20241119	100811	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8600	20	2	0.23	3383902910	392214	18.83	8530	8930	8400	11150	6010	8580	8627.70	2.46	-1757	9373	8976	8453	8056	7533	9175	8255	84	2570	500	5490	10	1	16448909	1415	12.43	1.11	12	2.38	692.00	7761.00	11440	20240516	-24.83	3800	20231113	126.32	11440	-24.83	20240516	4000	115.00	20240201	11440	-24.83	20240516	4000	115.00	20240201	8.73	N	119850	500	83 억	405413	N	N	N	01	N
73	20241119	090803	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8490	-90	5	-1.05	377456120	44354	2.13	8530	8570	8460	11150	6010	8580	8510.08	2.46	-14688	9373	8976	8453	8056	7533	9175	8255	84	2570	500	5490	10	1	16448909	1397	12.27	1.09	12	0.27	692.00	7761.00	11440	20240516	-25.79	3800	20231113	123.42	11440	-25.79	20240516	4000	112.25	20240201	11440	-25.79	20240516	4000	112.25	20240201	8.73	N	119850	500	83 억	405413	N	N	N	01	N
74	20241118	160740	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8580	650	2	8.20	17434655630	2057917	104.65	8260	8850	7930	10300	5560	7930	8472.67	1.66	133720	8643	8286	7863	7506	7083	8465	7685	84	2370	500	5070	10	1	16448909	1411	12.40	1.11	12	12.51	692.00	7761.00	11440	20240516	-25.00	3800	20231113	125.79	11440	-25.00	20240516	4000	114.50	20240201	11440	-25.00	20240516	4000	114.50	20240201	8.73	N	119850	500	83 억	273369	N	N	N	01	N
75	20241118	150749	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8530	600	2	7.57	16759807540	1978602	100.61	8260	8850	7930	10300	5560	7930	8471.37	1.66	143736	8643	8286	7863	7506	7083	8465	7685	84	2370	500	5070	10	1	16448909	1403	12.33	1.10	12	12.03	692.00	7761.00	11440	20240516	-25.44	3800	20231113	124.47	11440	-25.44	20240516	4000	113.25	20240201	11440	-25.44	20240516	4000	113.25	20240201	8.73	N	119850	500	83 억	273369	N	N	N	01	N
76	20241118	140750	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8540	610	2	7.69	15532829260	1834221	93.27	8260	8850	7930	10300	5560	7930	8469.26	1.66	139545	8643	8286	7863	7506	7083	8465	7685	84	2370	500	5070	10	1	16448909	1405	12.34	1.10	12	11.15	692.00	7761.00	11440	20240516	-25.35	3800	20231113	124.74	11440	-25.35	20240516	4000	113.50	20240201	11440	-25.35	20240516	4000	113.50	20240201	8.73	N	119850	500	83 억	273369	N	N	N	01	N
77	20241118	130747	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8600	670	2	8.45	14483860310	1711177	87.01	8260	8850	7930	10300	5560	7930	8465.23	1.66	119740	8643	8286	7863	7506	7083	8465	7685	84	2370	500	5070	10	1	16448909	1415	12.43	1.11	12	10.40	692.00	7761.00	11440	20240516	-24.83	3800	20231113	126.32	11440	-24.83	20240516	4000	115.00	20240201	11440	-24.83	20240516	4000	115.00	20240201	8.73	N	119850	500	83 억	273369	N	N	N	01	N
78	20241118	120749	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8410	480	2	6.05	12028197520	1426659	72.55	8260	8850	7930	10300	5560	7930	8432.11	1.66	125303	8643	8286	7863	7506	7083	8465	7685	84	2370	500	5070	10	1	16448909	1383	12.15	1.08	12	8.67	692.00	7761.00	11440	20240516	-26.49	3800	20231113	121.32	11440	-26.49	20240516	4000	110.25	20240201	11440	-26.49	20240516	4000	110.25	20240201	8.73	N	119850	500	83 억	273369	N	N	N	01	N
79	20241118	110750	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8460	530	2	6.68	11064157470	1312648	66.75	8260	8850	7930	10300	5560	7930	8430.05	1.66	118886	8643	8286	7863	7506	7083	8465	7685	84	2370	500	5070	10	1	16448909	1392	12.23	1.09	12	7.98	692.00	7761.00	11440	20240516	-26.05	3800	20231113	122.63	11440	-26.05	20240516	4000	111.50	20240201	11440	-26.05	20240516	4000	111.50	20240201	8.73	N	119850	500	83 억	273369	N	N	N	01	N
80	20241118	100741	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8460	530	2	6.68	9762339350	1157825	58.88	8260	8850	7930	10300	5560	7930	8432.95	1.66	86091	8643	8286	7863	7506	7083	8465	7685	84	2370	500	5070	10	1	16448909	1392	12.23	1.09	12	7.04	692.00	7761.00	11440	20240516	-26.05	3800	20231113	122.63	11440	-26.05	20240516	4000	111.50	20240201	11440	-26.05	20240516	4000	111.50	20240201	8.73	N	119850	500	83 억	273369	N	N	N	01	N
81	20241118	090740	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8090	160	2	2.02	1882269300	229736	11.68	8260	8390	8020	10300	5560	7930	8196.75	1.66	-2098	8643	8286	7863	7506	7083	8465	7685	84	2370	500	5070	10	1	16448909	1331	11.69	1.04	12	1.40	692.00	7761.00	11440	20240516	-29.28	3800	20231113	112.89	11440	-29.28	20240516	4000	102.25	20240201	11440	-29.28	20240516	4000	102.25	20240201	8.73	N	119850	500	83 억	273369	N	N	N	01	N
82	20241115	160805	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7930	300	2	3.93	15355115050	1945710	107.74	7510	8220	7440	9910	5350	7630	7891.73	1.26	66211	8170	7900	7640	7370	7110	8035	7505	84	2280	500	4880	10	1	16448909	1304	11.46	1.02	12	11.83	692.00	7761.00	11440	20240516	-30.68	3800	20231113	108.68	11440	-30.68	20240516	4000	98.25	20240201	11440	-30.68	20240516	4000	98.25	20240201	5.17	N	119850	500	83 억	206560	N	N	N	00	N
83	20241115	150828	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7910	280	2	3.67	14831044950	1879583	104.08	7510	8220	7440	9910	5350	7630	7890.62	1.26	64027	8170	7900	7640	7370	7110	8035	7505	84	2280	500	4880	10	1	16448909	1301	11.43	1.02	12	11.43	692.00	7761.00	11440	20240516	-30.86	3800	20231113	108.16	11440	-30.86	20240516	4000	97.75	20240201	11440	-30.86	20240516	4000	97.75	20240201	5.17	N	119850	500	83 억	206560	N	N	N	00	N
84	20241115	140819	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7980	350	2	4.59	14274384140	1809133	100.18	7510	8220	7440	9910	5350	7630	7890.19	1.26	62548	8170	7900	7640	7370	7110	8035	7505	84	2280	500	4880	10	1	16448909	1313	11.53	1.03	12	11.00	692.00	7761.00	11440	20240516	-30.24	3800	20231113	110.00	11440	-30.24	20240516	4000	99.50	20240201	11440	-30.24	20240516	4000	99.50	20240201	5.17	N	119850	500	83 억	206560	N	N	N	00	N
85	20241115	130822	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7910	280	2	3.67	12910727170	1637697	90.69	7510	8220	7440	9910	5350	7630	7883.48	1.26	47170	8170	7900	7640	7370	7110	8035	7505	84	2280	500	4880	10	1	16448909	1301	11.43	1.02	12	9.96	692.00	7761.00	11440	20240516	-30.86	3800	20231113	108.16	11440	-30.86	20240516	4000	97.75	20240201	11440	-30.86	20240516	4000	97.75	20240201	5.17	N	119850	500	83 억	206560	N	N	N	00	N
86	20241115	120825	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7850	220	2	2.88	12022780010	1525601	84.48	7510	8220	7440	9910	5350	7630	7880.70	1.26	39601	8170	7900	7640	7370	7110	8035	7505	84	2280	500	4880	10	1	16448909	1291	11.34	1.01	12	9.27	692.00	7761.00	11440	20240516	-31.38	3800	20231113	106.58	11440	-31.38	20240516	4000	96.25	20240201	11440	-31.38	20240516	4000	96.25	20240201	5.17	N	119850	500	83 억	206560	N	N	N	00	N
87	20241115	110803	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7760	130	2	1.70	11355495560	1440718	79.78	7510	8220	7440	9910	5350	7630	7881.85	1.26	45272	8170	7900	7640	7370	7110	8035	7505	84	2280	500	4880	10	1	16448909	1276	11.21	1.00	12	8.76	692.00	7761.00	11440	20240516	-32.17	3800	20231113	104.21	11440	-32.17	20240516	4000	94.00	20240201	11440	-32.17	20240516	4000	94.00	20240201	5.17	N	119850	500	83 억	206560	N	N	N	00	N
88	20241115	100803	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7770	140	2	1.83	10109018490	1279653	70.86	7510	8220	7440	9910	5350	7630	7899.83	1.26	25692	8170	7900	7640	7370	7110	8035	7505	84	2280	500	4880	10	1	16448909	1278	11.23	1.00	12	7.78	692.00	7761.00	11440	20240516	-32.08	3800	20231113	104.47	11440	-32.08	20240516	4000	94.25	20240201	11440	-32.08	20240516	4000	94.25	20240201	5.17	N	119850	500	83 억	206560	N	N	N	00	N
89	20241115	090739	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7500	-130	5	-1.70	737783450	98148	5.43	7510	7660	7460	9910	5350	7630	7516.95	1.26	13015	8170	7900	7640	7370	7110	8035	7505	84	2280	500	4880	10	1	16448909	1234	10.84	0.97	12	0.60	692.00	7761.00	11440	20240516	-34.44	3800	20231113	97.37	11440	-34.44	20240516	4000	87.50	20240201	11440	-34.44	20240516	4000	87.50	20240201	5.17	N	119850	500	83 억	206560	N	N	N	00	N
90	20241114	160758	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7660	70	2	0.92	12982059800	1691134	12.38	7490	7910	7380	9860	5320	7590	7676.60	0.98	49951	9056	8322	7616	6882	6176	8690	7250	84	2270	500	4850	10	1	16448909	1260	11.07	0.99	12	10.28	692.00	7761.00	11440	20240516	-33.04	3800	20231113	101.58	11440	-33.04	20240516	4000	91.50	20240201	11440	-33.04	20240516	3900	96.41	20231114	2.63	N	119850	500	83 억	160477	N	N	N	00	N
91	20241114	150802	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7590	0	3	0.00	11838920280	1540492	11.28	7490	7910	7380	9860	5320	7590	7685.22	0.98	52701	9056	8322	7616	6882	6176	8690	7250	84	2270	500	4850	10	1	16448909	1248	10.97	0.98	12	9.37	692.00	7761.00	11440	20240516	-33.65	3800	20231113	99.74	11440	-33.65	20240516	4000	89.75	20240201	11440	-33.65	20240516	3900	94.62	20231114	2.63	N	119850	500	83 억	160477	N	N	N	00	N
92	20241114	140757	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7640	50	2	0.66	11089686890	1442653	10.56	7490	7910	7380	9860	5320	7590	7687.08	0.98	76048	9056	8322	7616	6882	6176	8690	7250	84	2270	500	4850	10	1	16448909	1257	11.04	0.98	12	8.77	692.00	7761.00	11440	20240516	-33.22	3800	20231113	101.05	11440	-33.22	20240516	4000	91.00	20240201	11440	-33.22	20240516	3900	95.90	20231114	2.63	N	119850	500	83 억	160477	N	N	N	00	N
93	20241114	130758	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7560	-30	5	-0.40	10191692850	1325195	9.70	7490	7910	7380	9860	5320	7590	7690.80	0.98	95270	9056	8322	7616	6882	6176	8690	7250	84	2270	500	4850	10	1	16448909	1244	10.92	0.97	12	8.06	692.00	7761.00	11440	20240516	-33.92	3800	20231113	98.95	11440	-33.92	20240516	4000	89.00	20240201	11440	-33.92	20240516	3900	93.85	20231114	2.63	N	119850	500	83 억	160477	N	N	N	00	N
94	20241114	120756	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7640	50	2	0.66	9365600360	1216642	8.91	7490	7910	7380	9860	5320	7590	7698.01	0.98	74665	9056	8322	7616	6882	6176	8690	7250	84	2270	500	4850	10	1	16448909	1257	11.04	0.98	12	7.40	692.00	7761.00	11440	20240516	-33.22	3800	20231113	101.05	11440	-33.22	20240516	4000	91.00	20240201	11440	-33.22	20240516	3900	95.90	20231114	2.63	N	119850	500	83 억	160477	N	N	N	00	N
95	20241114	110756	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7720	130	2	1.71	7750718130	1004262	7.35	7490	7910	7380	9860	5320	7590	7717.96	0.98	25008	9056	8322	7616	6882	6176	8690	7250	84	2270	500	4850	10	1	16448909	1270	11.16	0.99	12	6.11	692.00	7761.00	11440	20240516	-32.52	3800	20231113	103.16	11440	-32.52	20240516	4000	93.00	20240201	11440	-32.52	20240516	3900	97.95	20231114	2.63	N	119850	500	83 억	160477	N	N	N	00	N
96	20241114	100817	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7440	-150	5	-1.98	2291112820	302641	2.22	7490	7790	7380	9860	5320	7590	7570.33	0.98	19320	9056	8322	7616	6882	6176	8690	7250	84	2270	500	4850	10	1	16448909	1224	10.75	0.96	12	1.84	692.00	7761.00	11440	20240516	-34.97	3800	20231113	95.79	11440	-34.97	20240516	4000	86.00	20240201	11440	-34.97	20240516	3900	90.77	20231114	2.63	N	119850	500	83 억	160477	N	N	N	00	N
97	20241114	090751	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7590	0	3	0.00	0	0	0.00	0	0	0	9860	5320	7590	0.00	0.98	0	9056	8322	7616	6882	6176	8690	7250	84	2270	500	4850	10	1	16448909	1248	10.97	0.98	12	0.00	692.00	7761.00	11440	20240516	-33.65	3800	20231113	99.74	11440	-33.65	20240516	4000	89.75	20240201	11440	-33.65	20240516	3900	94.62	20231114	2.63	N	119850	500	83 억	160477	N	N	N	00	N
98	20241113	160453	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7590	860	2	12.78	104779646080	13568523	817.97	7300	8350	6910	8740	4720	6730	7722.36	3.86	-480972	7893	7311	6148	5566	4403	7602	5857	84	2010	500	4300	10	1	16448909	1248	10.97	0.98	12	82.49	692.00	7761.00	11440	20240516	-33.65	3800	20231113	99.74	11440	-33.65	20240516	4000	89.75	20240201	11440	-33.65	20240516	3800	99.74	20231113	2.62	N	119850	500	83 억	635678	N	N	N	00	N
99	20241113	150518	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7660	930	2	13.82	102014228970	13205113	796.06	7300	8350	6910	8740	4720	6730	7725.36	3.86	-477289	7893	7311	6148	5566	4403	7602	5857	84	2010	500	4300	10	1	16448909	1260	11.07	0.99	12	80.28	692.00	7761.00	11440	20240516	-33.04	3800	20231113	101.58	11440	-33.04	20240516	4000	91.50	20240201	11440	-33.04	20240516	3800	101.58	20231113	2.62	N	119850	500	83 억	635678	N	N	N	00	N
100	20241113	140518	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7810	1080	2	16.05	93326705590	12103541	729.65	7300	8350	6910	8740	4720	6730	7710.69	3.86	-493370	7893	7311	6148	5566	4403	7602	5857	84	2010	500	4300	10	1	16448909	1285	11.29	1.01	12	73.58	692.00	7761.00	11440	20240516	-31.73	3800	20231113	105.53	11440	-31.73	20240516	4000	95.25	20240201	11440	-31.73	20240516	3800	105.53	20231113	2.62	N	119850	500	83 억	635678	N	N	N	00	N
101	20241113	130514	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7800	1070	2	15.90	85901007570	11165707	673.12	7300	8350	6910	8740	4720	6730	7693.29	3.86	-495943	7893	7311	6148	5566	4403	7602	5857	84	2010	500	4300	10	1	16448909	1283	11.27	1.01	12	67.88	692.00	7761.00	11440	20240516	-31.82	3800	20231113	105.26	11440	-31.82	20240516	4000	95.00	20240201	11440	-31.82	20240516	3800	105.26	20231113	2.62	N	119850	500	83 억	635678	N	N	N	00	N
102	20241113	120512	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7550	820	2	12.18	78513186190	10205253	615.22	7300	8350	6910	8740	4720	6730	7693.41	3.86	-502946	7893	7311	6148	5566	4403	7602	5857	84	2010	500	4300	10	1	16448909	1242	10.91	0.97	12	62.04	692.00	7761.00	11440	20240516	-34.00	3800	20231113	98.68	11440	-34.00	20240516	4000	88.75	20240201	11440	-34.00	20240516	3800	98.68	20231113	2.62	N	119850	500	83 억	635678	N	N	N	00	N
103	20241113	110509	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7820	1090	2	16.20	72370819720	9409490	567.24	7300	8350	6910	8740	4720	6730	7691.26	3.86	-446542	7893	7311	6148	5566	4403	7602	5857	84	2010	500	4300	10	1	16448909	1286	11.30	1.01	12	57.20	692.00	7761.00	11440	20240516	-31.64	3800	20231113	105.79	11440	-31.64	20240516	4000	95.50	20240201	11440	-31.64	20240516	3800	105.79	20231113	2.62	N	119850	500	83 억	635678	N	N	N	00	N
104	20241113	100509	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7670	940	2	13.97	57502846140	7529552	453.91	7300	8350	6910	8740	4720	6730	7636.95	3.86	-339584	7893	7311	6148	5566	4403	7602	5857	84	2010	500	4300	10	1	16448909	1262	11.08	0.99	12	45.78	692.00	7761.00	11440	20240516	-32.95	3800	20231113	101.84	11440	-32.95	20240516	4000	91.75	20240201	11440	-32.95	20240516	3800	101.84	20231113	2.62	N	119850	500	83 억	635678	N	N	N	00	N
105	20241113	090502	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7460	730	2	10.85	12010083280	1646283	99.24	7300	7690	6910	8740	4720	6730	7295.27	3.86	-103995	7893	7311	6148	5566	4403	7602	5857	84	2010	500	4300	10	1	16448909	1227	10.78	0.96	12	10.01	692.00	7761.00	11440	20240516	-34.79	3800	20231113	96.32	11440	-34.79	20240516	4000	86.50	20240201	11440	-34.79	20240516	3800	96.32	20231113	2.62	N	119850	500	83 억	635678	N	N	N	00	N
106	20241112	160729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6730	1550	1	29.92	10671153665	1654358	2236.86	5120	6730	4985	6730	3630	5180	6450.31	4.84	-159514	5466	5322	5226	5082	4986	5275	5035	84	1550	500	3310	10	1	16448909	1107	9.73	0.87	12	10.06	692.00	7761.00	11440	20240516	-41.17	3800	20231113	77.11	11440	-41.17	20240516	4000	68.25	20240201	11440	-41.17	20240516	3800	77.11	20231113	2.60	N	119850	500	83 억	795333	N	N	N	00	N
107	20241112	150735	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6730	1550	1	29.92	10595474815	1643113	2221.65	5120	6730	4985	6730	3630	5180	6448.42	4.84	-159514	5466	5322	5226	5082	4986	5275	5035	84	1550	500	3310	10	1	16448909	1107	9.73	0.87	12	9.99	692.00	7761.00	11440	20240516	-41.17	3800	20231113	77.11	11440	-41.17	20240516	4000	68.25	20240201	11440	-41.17	20240516	3800	77.11	20231113	2.60	N	119850	500	83 억	795333	N	N	N	00	N
108	20241112	140741	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6730	1550	1	29.92	10495850625	1628310	2201.64	5120	6730	4985	6730	3630	5180	6445.86	4.84	-159514	5466	5322	5226	5082	4986	5275	5035	84	1550	500	3310	10	1	16448909	1107	9.73	0.87	12	9.90	692.00	7761.00	11440	20240516	-41.17	3800	20231113	77.11	11440	-41.17	20240516	4000	68.25	20240201	11440	-41.17	20240516	3800	77.11	20231113	2.60	N	119850	500	83 억	795333	N	N	N	00	N
109	20241112	130739	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6730	1550	1	29.92	10406832915	1615083	2183.75	5120	6730	4985	6730	3630	5180	6443.53	4.84	-159364	5466	5322	5226	5082	4986	5275	5035	84	1550	500	3310	10	1	16448909	1107	9.73	0.87	12	9.82	692.00	7761.00	11440	20240516	-41.17	3800	20231113	77.11	11440	-41.17	20240516	4000	68.25	20240201	11440	-41.17	20240516	3800	77.11	20231113	2.60	N	119850	500	83 억	795333	N	N	N	00	N
110	20241112	120737	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6730	1550	1	29.92	10063454855	1564061	2114.77	5120	6730	4985	6730	3630	5180	6434.18	4.84	-159364	5466	5322	5226	5082	4986	5275	5035	84	1550	500	3310	10	1	16448909	1107	9.73	0.87	12	9.51	692.00	7761.00	11440	20240516	-41.17	3800	20231113	77.11	11440	-41.17	20240516	4000	68.25	20240201	11440	-41.17	20240516	3800	77.11	20231113	2.60	N	119850	500	83 억	795333	N	N	N	00	N
111	20241112	110736	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5070	-110	5	-2.12	335762095	66576	90.02	5120	5180	4985	6730	3630	5180	5043.29	4.84	15570	5466	5322	5226	5082	4986	5275	5035	84	1550	500	3310	10	1	16448909	834	7.33	0.65	12	0.40	692.00	7761.00	11440	20240516	-55.68	3800	20231113	33.42	11440	-55.68	20240516	4000	26.75	20240201	11440	-55.68	20240516	3800	33.42	20231113	2.60	N	119850	500	83 억	795333	N	N	N	00	N
112	20241112	100734	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5050	-130	5	-2.51	298396615	59166	80.00	5120	5180	4985	6730	3630	5180	5043.38	4.84	11457	5466	5322	5226	5082	4986	5275	5035	84	1550	500	3310	10	1	16448909	831	7.30	0.65	12	0.36	692.00	7761.00	11440	20240516	-55.86	3800	20231113	32.89	11440	-55.86	20240516	4000	26.25	20240201	11440	-55.86	20240516	3800	32.89	20231113	2.60	N	119850	500	83 억	795333	N	N	N	00	N
113	20241112	090733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5060	-120	5	-2.32	70485450	13801	18.66	5120	5180	5060	6730	3630	5180	5107.27	4.84	2231	5466	5322	5226	5082	4986	5275	5035	84	1550	500	3310	10	1	16448909	832	7.31	0.65	12	0.08	692.00	7761.00	11440	20240516	-55.77	3800	20231113	33.16	11440	-55.77	20240516	4000	26.50	20240201	11440	-55.77	20240516	3800	33.16	20231113	2.60	N	119850	500	83 억	795333	N	N	N	00	N
114	20241111	160728	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5180	-120	5	-2.26	384292620	73850	98.93	5310	5370	5130	6890	3710	5300	5203.69	4.73	17417	5513	5406	5313	5206	5113	5460	5260	84	1590	500	3390	10	1	16448909	852	7.49	0.67	12	0.45	692.00	7761.00	11440	20240516	-54.72	3800	20231113	36.32	11440	-54.72	20240516	4000	29.50	20240201	11440	-54.72	20240516	3800	36.32	20231113	2.62	N	119850	500	83 억	777825	N	N	N	00	N
115	20241111	150750	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5160	-140	5	-2.64	373876580	71829	96.22	5310	5370	5130	6890	3710	5300	5205.09	4.73	17307	5513	5406	5313	5206	5113	5460	5260	84	1590	500	3390	10	1	16448909	849	7.46	0.66	12	0.44	692.00	7761.00	11440	20240516	-54.90	3800	20231113	35.79	11440	-54.90	20240516	4000	29.00	20240201	11440	-54.90	20240516	3800	35.79	20231113	2.62	N	119850	500	83 억	777825	N	N	N	00	N
116	20241111	140739	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5180	-120	5	-2.26	359459940	69033	92.48	5310	5370	5130	6890	3710	5300	5207.07	4.73	16011	5513	5406	5313	5206	5113	5460	5260	84	1590	500	3390	10	1	16448909	852	7.49	0.67	12	0.42	692.00	7761.00	11440	20240516	-54.72	3800	20231113	36.32	11440	-54.72	20240516	4000	29.50	20240201	11440	-54.72	20240516	3800	36.32	20231113	2.62	N	119850	500	83 억	777825	N	N	N	00	N
117	20241111	130737	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5150	-150	5	-2.83	327548440	62870	84.22	5310	5370	5140	6890	3710	5300	5209.93	4.73	14093	5513	5406	5313	5206	5113	5460	5260	84	1590	500	3390	10	1	16448909	847	7.44	0.66	12	0.38	692.00	7761.00	11440	20240516	-54.98	3800	20231113	35.53	11440	-54.98	20240516	4000	28.75	20240201	11440	-54.98	20240516	3800	35.53	20231113	2.62	N	119850	500	83 억	777825	N	N	N	00	N
118	20241111	120736	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5150	-150	5	-2.83	278962170	53465	71.62	5310	5370	5140	6890	3710	5300	5217.66	4.73	11284	5513	5406	5313	5206	5113	5460	5260	84	1590	500	3390	10	1	16448909	847	7.44	0.66	12	0.33	692.00	7761.00	11440	20240516	-54.98	3800	20231113	35.53	11440	-54.98	20240516	4000	28.75	20240201	11440	-54.98	20240516	3800	35.53	20231113	2.62	N	119850	500	83 억	777825	N	N	N	00	N
119	20241111	110731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5230	-70	5	-1.32	225934040	43179	57.84	5310	5370	5150	6890	3710	5300	5232.50	4.73	6252	5513	5406	5313	5206	5113	5460	5260	84	1590	500	3390	10	1	16448909	860	7.56	0.67	12	0.26	692.00	7761.00	11440	20240516	-54.28	3800	20231113	37.63	11440	-54.28	20240516	4000	30.75	20240201	11440	-54.28	20240516	3800	37.63	20231113	2.62	N	119850	500	83 억	777825	N	N	N	00	N
120	20241111	100729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5180	-120	5	-2.26	116236010	22097	29.60	5310	5370	5150	6890	3710	5300	5260.26	4.73	98	5513	5406	5313	5206	5113	5460	5260	84	1590	500	3390	10	1	16448909	852	7.49	0.67	12	0.13	692.00	7761.00	11440	20240516	-54.72	3800	20231113	36.32	11440	-54.72	20240516	4000	29.50	20240201	11440	-54.72	20240516	3800	36.32	20231113	2.62	N	119850	500	83 억	777825	N	N	N	00	N
121	20241111	090726	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5350	50	2	0.94	44143530	8284	11.10	5310	5370	5310	6890	3710	5300	5328.77	4.73	-802	5513	5406	5313	5206	5113	5460	5260	84	1590	500	3390	10	1	16448909	880	7.73	0.69	12	0.05	692.00	7761.00	11440	20240516	-53.23	3800	20231113	40.79	11440	-53.23	20240516	4000	33.75	20240201	11440	-53.23	20240516	3800	40.79	20231113	2.62	N	119850	500	83 억	777825	N	N	N	00	N
122	20241108	160724	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5300	50	2	0.95	396561850	74624	157.44	5290	5420	5220	6820	3680	5250	5314.13	4.86	-21882	5370	5310	5220	5160	5070	5340	5190	84	1570	500	3360	10	1	16448909	872	7.66	0.68	12	0.45	692.00	7761.00	11440	20240516	-53.67	3800	20231113	39.47	11440	-53.67	20240516	4000	32.50	20240201	11440	-53.67	20240516	3800	39.47	20231113	2.63	N	119850	500	83 억	799785	N	N	N	00	N
123	20241108	150729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5300	50	2	0.95	384610030	72368	152.68	5290	5420	5220	6820	3680	5250	5314.64	4.86	-20908	5370	5310	5220	5160	5070	5340	5190	84	1570	500	3360	10	1	16448909	872	7.66	0.68	12	0.44	692.00	7761.00	11440	20240516	-53.67	3800	20231113	39.47	11440	-53.67	20240516	4000	32.50	20240201	11440	-53.67	20240516	3800	39.47	20231113	2.63	N	119850	500	83 억	799785	N	N	N	00	N
124	20241108	140726	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5260	10	2	0.19	346572770	65178	137.51	5290	5420	5220	6820	3680	5250	5317.33	4.86	-19309	5370	5310	5220	5160	5070	5340	5190	84	1570	500	3360	10	1	16448909	865	7.60	0.68	12	0.40	692.00	7761.00	11440	20240516	-54.02	3800	20231113	38.42	11440	-54.02	20240516	4000	31.50	20240201	11440	-54.02	20240516	3800	38.42	20231113	2.63	N	119850	500	83 억	799785	N	N	N	00	N
125	20241108	130730	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5270	20	2	0.38	313502070	58905	124.28	5290	5420	5220	6820	3680	5250	5322.16	4.86	-18441	5370	5310	5220	5160	5070	5340	5190	84	1570	500	3360	10	1	16448909	867	7.62	0.68	12	0.36	692.00	7761.00	11440	20240516	-53.93	3800	20231113	38.68	11440	-53.93	20240516	4000	31.75	20240201	11440	-53.93	20240516	3800	38.68	20231113	2.63	N	119850	500	83 억	799785	N	N	N	00	N
126	20241108	120730	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5330	80	2	1.52	285190600	53577	113.04	5290	5420	5220	6820	3680	5250	5323.00	4.86	-16704	5370	5310	5220	5160	5070	5340	5190	84	1570	500	3360	10	1	16448909	877	7.70	0.69	12	0.33	692.00	7761.00	11440	20240516	-53.41	3800	20231113	40.26	11440	-53.41	20240516	4000	33.25	20240201	11440	-53.41	20240516	3800	40.26	20231113	2.63	N	119850	500	83 억	799785	N	N	N	00	N
127	20241108	110727	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5300	50	2	0.95	246626020	46339	97.77	5290	5420	5220	6820	3680	5250	5322.21	4.86	-16352	5370	5310	5220	5160	5070	5340	5190	84	1570	500	3360	10	1	16448909	872	7.66	0.68	12	0.28	692.00	7761.00	11440	20240516	-53.67	3800	20231113	39.47	11440	-53.67	20240516	4000	32.50	20240201	11440	-53.67	20240516	3800	39.47	20231113	2.63	N	119850	500	83 억	799785	N	N	N	00	N
128	20241108	100739	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5270	20	2	0.38	75935600	14404	30.39	5290	5310	5220	6820	3680	5250	5271.84	4.86	-1279	5370	5310	5220	5160	5070	5340	5190	84	1570	500	3360	10	1	16448909	867	7.62	0.68	12	0.09	692.00	7761.00	11440	20240516	-53.93	3800	20231113	38.68	11440	-53.93	20240516	4000	31.75	20240201	11440	-53.93	20240516	3800	38.68	20231113	2.63	N	119850	500	83 억	799785	N	N	N	00	N
129	20241108	090721	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5220	-30	5	-0.57	23116950	4375	9.23	5290	5310	5220	6820	3680	5250	5283.87	4.86	-2117	5370	5310	5220	5160	5070	5340	5190	84	1570	500	3360	10	1	16448909	859	7.54	0.67	12	0.03	692.00	7761.00	11440	20240516	-54.37	3800	20231113	37.37	11440	-54.37	20240516	4000	30.50	20240201	11440	-54.37	20240516	3800	37.37	20231113	2.63	N	119850	500	83 억	799785	N	N	N	00	N
130	20241107	160724	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5250	100	2	1.94	247185170	47397	76.41	5150	5280	5130	6690	3610	5150	5215.17	4.85	2368	5403	5276	5193	5066	4983	5235	5025	84	1540	500	3290	10	1	16448909	864	7.59	0.68	12	0.29	692.00	7761.00	11440	20240516	-54.11	3800	20231113	38.16	11440	-54.11	20240516	4000	31.25	20240201	11440	-54.11	20240516	3800	38.16	20231113	2.63	N	119850	500	83 억	797459	N	N	N	00	N
131	20241107	150727	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5210	60	2	1.17	240830780	46178	74.45	5150	5280	5130	6690	3610	5150	5215.27	4.85	2184	5403	5276	5193	5066	4983	5235	5025	84	1540	500	3290	10	1	16448909	857	7.53	0.67	12	0.28	692.00	7761.00	11440	20240516	-54.46	3800	20231113	37.11	11440	-54.46	20240516	4000	30.25	20240201	11440	-54.46	20240516	3800	37.11	20231113	2.63	N	119850	500	83 억	797459	N	N	N	00	N
132	20241107	140728	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5270	120	2	2.33	208843150	40015	64.51	5150	5280	5130	6690	3610	5150	5219.12	4.85	1588	5403	5276	5193	5066	4983	5235	5025	84	1540	500	3290	10	1	16448909	867	7.62	0.68	12	0.24	692.00	7761.00	11440	20240516	-53.93	3800	20231113	38.68	11440	-53.93	20240516	4000	31.75	20240201	11440	-53.93	20240516	3800	38.68	20231113	2.63	N	119850	500	83 억	797459	N	N	N	00	N
133	20241107	130730	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5280	130	2	2.52	193890090	37155	59.90	5150	5280	5130	6690	3610	5150	5218.41	4.85	876	5403	5276	5193	5066	4983	5235	5025	84	1540	500	3290	10	1	16448909	869	7.63	0.68	12	0.23	692.00	7761.00	11440	20240516	-53.85	3800	20231113	38.95	11440	-53.85	20240516	4000	32.00	20240201	11440	-53.85	20240516	3800	38.95	20231113	2.63	N	119850	500	83 억	797459	N	N	N	00	N
134	20241107	120726	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5270	120	2	2.33	135737830	26101	42.08	5150	5280	5130	6690	3610	5150	5200.48	4.85	-590	5403	5276	5193	5066	4983	5235	5025	84	1540	500	3290	10	1	16448909	867	7.62	0.68	12	0.16	692.00	7761.00	11440	20240516	-53.93	3800	20231113	38.68	11440	-53.93	20240516	4000	31.75	20240201	11440	-53.93	20240516	3800	38.68	20231113	2.63	N	119850	500	83 억	797459	N	N	N	00	N
135	20241107	110724	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5260	110	2	2.14	91849930	17753	28.62	5150	5260	5130	6690	3610	5150	5173.77	4.85	2834	5403	5276	5193	5066	4983	5235	5025	84	1540	500	3290	10	1	16448909	865	7.60	0.68	12	0.11	692.00	7761.00	11440	20240516	-54.02	3800	20231113	38.42	11440	-54.02	20240516	4000	31.50	20240201	11440	-54.02	20240516	3800	38.42	20231113	2.63	N	119850	500	83 억	797459	N	N	N	00	N
136	20241107	100725	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5170	20	2	0.39	61902280	12003	19.35	5150	5250	5130	6690	3610	5150	5157.23	4.85	3213	5403	5276	5193	5066	4983	5235	5025	84	1540	500	3290	10	1	16448909	850	7.47	0.67	12	0.07	692.00	7761.00	11440	20240516	-54.81	3800	20231113	36.05	11440	-54.81	20240516	4000	29.25	20240201	11440	-54.81	20240516	3800	36.05	20231113	2.63	N	119850	500	83 억	797459	N	N	N	00	N
137	20241107	090723	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5170	20	2	0.39	18087580	3500	5.64	5150	5250	5150	6690	3610	5150	5167.88	4.85	1508	5403	5276	5193	5066	4983	5235	5025	84	1540	500	3290	10	1	16448909	850	7.47	0.67	12	0.02	692.00	7761.00	11440	20240516	-54.81	3800	20231113	36.05	11440	-54.81	20240516	4000	29.25	20240201	11440	-54.81	20240516	3800	36.05	20231113	2.63	N	119850	500	83 억	797459	N	N	N	00	N
138	20241106	160730	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5150	-90	5	-1.72	320776400	61405	70.41	5240	5320	5110	6810	3670	5240	5223.97	4.84	4373	5393	5316	5203	5126	5013	5355	5165	84	1570	500	3350	10	1	16448909	847	7.44	0.66	12	0.37	692.00	7761.00	11440	20240516	-54.98	3800	20231113	35.53	11440	-54.98	20240516	4000	28.75	20240201	11440	-54.98	20240516	3800	35.53	20231113	2.71	N	119850	500	83 억	796650	N	N	N	00	N
139	20241106	150752	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5210	-30	5	-0.57	303507470	58058	66.57	5240	5320	5110	6810	3670	5240	5227.66	4.84	4428	5393	5316	5203	5126	5013	5355	5165	84	1570	500	3350	10	1	16448909	857	7.53	0.67	12	0.35	692.00	7761.00	11440	20240516	-54.46	3800	20231113	37.11	11440	-54.46	20240516	4000	30.25	20240201	11440	-54.46	20240516	3800	37.11	20231113	2.71	N	119850	500	83 억	796650	N	N	N	00	N
140	20241106	140745	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5170	-70	5	-1.34	266989310	51023	58.50	5240	5320	5110	6810	3670	5240	5232.72	4.84	3340	5393	5316	5203	5126	5013	5355	5165	84	1570	500	3350	10	1	16448909	850	7.47	0.67	12	0.31	692.00	7761.00	11440	20240516	-54.81	3800	20231113	36.05	11440	-54.81	20240516	4000	29.25	20240201	11440	-54.81	20240516	3800	36.05	20231113	2.71	N	119850	500	83 억	796650	N	N	N	00	N
141	20241106	130754	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5170	-70	5	-1.34	220629570	42013	48.17	5240	5320	5110	6810	3670	5240	5251.46	4.84	-2577	5393	5316	5203	5126	5013	5355	5165	84	1570	500	3350	10	1	16448909	850	7.47	0.67	12	0.26	692.00	7761.00	11440	20240516	-54.81	3800	20231113	36.05	11440	-54.81	20240516	4000	29.25	20240201	11440	-54.81	20240516	3800	36.05	20231113	2.71	N	119850	500	83 억	796650	N	N	N	00	N
142	20241106	120728	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5210	-30	5	-0.57	177534190	33632	38.56	5240	5320	5210	6810	3670	5240	5278.73	4.84	-4519	5393	5316	5203	5126	5013	5355	5165	84	1570	500	3350	10	1	16448909	857	7.53	0.67	12	0.20	692.00	7761.00	11440	20240516	-54.46	3800	20231113	37.11	11440	-54.46	20240516	4000	30.25	20240201	11440	-54.46	20240516	3800	37.11	20231113	2.71	N	119850	500	83 억	796650	N	N	N	00	N
143	20241106	110733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5290	50	2	0.95	144180000	27264	31.26	5240	5320	5240	6810	3670	5240	5288.29	4.84	-4032	5393	5316	5203	5126	5013	5355	5165	84	1570	500	3350	10	1	16448909	870	7.64	0.68	12	0.17	692.00	7761.00	11440	20240516	-53.76	3800	20231113	39.21	11440	-53.76	20240516	4000	32.25	20240201	11440	-53.76	20240516	3800	39.21	20231113	2.71	N	119850	500	83 억	796650	N	N	N	00	N
144	20241106	100738	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5280	40	2	0.76	101462730	19195	22.01	5240	5320	5240	6810	3670	5240	5285.89	4.84	-1164	5393	5316	5203	5126	5013	5355	5165	84	1570	500	3350	10	1	16448909	869	7.63	0.68	12	0.12	692.00	7761.00	11440	20240516	-53.85	3800	20231113	38.95	11440	-53.85	20240516	4000	32.00	20240201	11440	-53.85	20240516	3800	38.95	20231113	2.71	N	119850	500	83 억	796650	N	N	N	00	N
145	20241106	090731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5300	60	2	1.15	18679270	3533	4.05	5240	5300	5240	6810	3670	5240	5287.08	4.84	96	5393	5316	5203	5126	5013	5355	5165	84	1570	500	3350	10	1	16448909	872	7.66	0.68	12	0.02	692.00	7761.00	11440	20240516	-53.67	3800	20231113	39.47	11440	-53.67	20240516	4000	32.50	20240201	11440	-53.67	20240516	3800	39.47	20231113	2.71	N	119850	500	83 억	796650	N	N	N	00	N
146	20241105	160710	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5240	110	2	2.14	451304210	87191	92.14	5130	5280	5090	6660	3600	5130	5176.04	4.75	17628	5293	5211	5068	4986	4843	5252	5027	84	1530	500	3280	10	1	16448909	862	7.57	0.68	12	0.53	692.00	7761.00	11440	20240516	-54.20	3800	20231027	37.89	11440	-54.20	20240516	4000	31.00	20240201	11440	-54.20	20240516	3800	37.89	20231113	2.70	N	119850	500	83 억	782024	N	N	N	00	N
147	20241105	150724	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5220	90	2	1.75	430669620	83243	87.97	5130	5280	5090	6660	3600	5130	5173.64	4.75	18581	5293	5211	5068	4986	4843	5252	5027	84	1530	500	3280	10	1	16448909	859	7.54	0.67	12	0.51	692.00	7761.00	11440	20240516	-54.37	3800	20231027	37.37	11440	-54.37	20240516	4000	30.50	20240201	11440	-54.37	20240516	3800	37.37	20231113	2.70	N	119850	500	83 억	782024	N	N	N	00	N
148	20241105	140721	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5220	90	2	1.75	385338170	74569	78.80	5130	5280	5090	6660	3600	5130	5167.54	4.75	23420	5293	5211	5068	4986	4843	5252	5027	84	1530	500	3280	10	1	16448909	859	7.54	0.67	12	0.45	692.00	7761.00	11440	20240516	-54.37	3800	20231027	37.37	11440	-54.37	20240516	4000	30.50	20240201	11440	-54.37	20240516	3800	37.37	20231113	2.70	N	119850	500	83 억	782024	N	N	N	00	N
149	20241105	130724	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5230	100	2	1.95	350632860	67872	71.73	5130	5280	5090	6660	3600	5130	5166.09	4.75	22004	5293	5211	5068	4986	4843	5252	5027	84	1530	500	3280	10	1	16448909	860	7.56	0.67	12	0.41	692.00	7761.00	11440	20240516	-54.28	3800	20231027	37.63	11440	-54.28	20240516	4000	30.75	20240201	11440	-54.28	20240516	3800	37.63	20231113	2.70	N	119850	500	83 억	782024	N	N	N	00	N
150	20241105	120719	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5190	60	2	1.17	240541120	46807	49.47	5130	5200	5090	6660	3600	5130	5139.00	4.75	20960	5293	5211	5068	4986	4843	5252	5027	84	1530	500	3280	10	1	16448909	854	7.50	0.67	12	0.28	692.00	7761.00	11440	20240516	-54.63	3800	20231027	36.58	11440	-54.63	20240516	4000	29.75	20240201	11440	-54.63	20240516	3800	36.58	20231113	2.70	N	119850	500	83 억	782024	N	N	N	00	N
151	20241105	110709	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5170	40	2	0.78	225564890	43911	46.41	5130	5200	5090	6660	3600	5130	5136.87	4.75	20418	5293	5211	5068	4986	4843	5252	5027	84	1530	500	3280	10	1	16448909	850	7.47	0.67	12	0.27	692.00	7761.00	11440	20240516	-54.81	3800	20231027	36.05	11440	-54.81	20240516	4000	29.25	20240201	11440	-54.81	20240516	3800	36.05	20231113	2.70	N	119850	500	83 억	782024	N	N	N	00	N
152	20241105	100717	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5190	60	2	1.17	65071010	12576	13.29	5130	5200	5120	6660	3600	5130	5174.22	4.75	-929	5293	5211	5068	4986	4843	5252	5027	84	1530	500	3280	10	1	16448909	854	7.50	0.67	12	0.08	692.00	7761.00	11440	20240516	-54.63	3800	20231027	36.58	11440	-54.63	20240516	4000	29.75	20240201	11440	-54.63	20240516	3800	36.58	20231113	2.70	N	119850	500	83 억	782024	N	N	N	00	N
153	20241105	090714	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5170	40	2	0.78	11091760	2152	2.27	5130	5170	5120	6660	3600	5130	5154.16	4.75	683	5293	5211	5068	4986	4843	5252	5027	84	1530	500	3280	10	1	16448909	850	7.47	0.67	12	0.01	692.00	7761.00	11440	20240516	-54.81	3800	20231027	36.05	11440	-54.81	20240516	4000	29.25	20240201	11440	-54.81	20240516	3800	36.05	20231113	2.70	N	119850	500	83 억	782024	N	N	N	00	N
154	20241104	160711	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5130	215	2	4.37	481369700	94598	175.50	4950	5150	4925	6380	3445	4915	5088.58	4.50	43179	5095	5005	4960	4870	4825	4982	4847	84	1465	500	3140	10	1	16448909	844	7.41	0.66	12	0.58	692.00	7761.00	11440	20240516	-55.16	3800	20231026	35.00	11440	-55.16	20240516	4000	28.25	20240201	11440	-55.16	20240516	3800	35.00	20231113	2.84	N	119850	500	83 억	739582	N	N	N	00	N
155	20241104	150723	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5140	225	2	4.58	457773850	89985	166.94	4950	5150	4925	6380	3445	4915	5087.22	4.50	42360	5095	5005	4960	4870	4825	4982	4847	84	1465	500	3140	10	1	16448909	845	7.43	0.66	12	0.55	692.00	7761.00	11440	20240516	-55.07	3800	20231026	35.26	11440	-55.07	20240516	4000	28.50	20240201	11440	-55.07	20240516	3800	35.26	20231113	2.84	N	119850	500	83 억	739582	N	N	N	00	N
156	20241104	140712	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5120	205	2	4.17	379147060	74658	138.50	4950	5150	4925	6380	3445	4915	5078.45	4.50	30151	5095	5005	4960	4870	4825	4982	4847	84	1465	500	3140	10	1	16448909	842	7.40	0.66	12	0.45	692.00	7761.00	11440	20240516	-55.24	3800	20231026	34.74	11440	-55.24	20240516	4000	28.00	20240201	11440	-55.24	20240516	3800	34.74	20231113	2.84	N	119850	500	83 억	739582	N	N	N	00	N
157	20241104	130701	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5130	215	2	4.37	338948940	66830	123.98	4950	5150	4925	6380	3445	4915	5071.81	4.50	26373	5095	5005	4960	4870	4825	4982	4847	84	1465	500	3140	10	1	16448909	844	7.41	0.66	12	0.41	692.00	7761.00	11440	20240516	-55.16	3800	20231026	35.00	11440	-55.16	20240516	4000	28.25	20240201	11440	-55.16	20240516	3800	35.00	20231113	2.84	N	119850	500	83 억	739582	N	N	N	00	N
158	20241104	120701	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5110	195	2	3.97	306162120	60447	112.14	4950	5140	4925	6380	3445	4915	5064.97	4.50	24036	5095	5005	4960	4870	4825	4982	4847	84	1465	500	3140	10	1	16448909	841	7.38	0.66	12	0.37	692.00	7761.00	11440	20240516	-55.33	3800	20231026	34.47	11440	-55.33	20240516	4000	27.75	20240201	11440	-55.33	20240516	3800	34.47	20231113	2.84	N	119850	500	83 억	739582	N	N	N	00	N
159	20241104	110657	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5100	185	2	3.76	232708650	46107	85.54	4950	5130	4925	6380	3445	4915	5047.14	4.50	16263	5095	5005	4960	4870	4825	4982	4847	84	1465	500	3140	10	1	16448909	839	7.37	0.66	12	0.28	692.00	7761.00	11440	20240516	-55.42	3800	20231026	34.21	11440	-55.42	20240516	4000	27.50	20240201	11440	-55.42	20240516	3800	34.21	20231113	2.84	N	119850	500	83 억	739582	N	N	N	00	N
160	20241104	100650	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5060	145	2	2.95	107150090	21411	39.72	4950	5070	4925	6380	3445	4915	5004.44	4.50	7840	5095	5005	4960	4870	4825	4982	4847	84	1465	500	3140	10	1	16448909	832	7.31	0.65	12	0.13	692.00	7761.00	11440	20240516	-55.77	3800	20231026	33.16	11440	-55.77	20240516	4000	26.50	20240201	11440	-55.77	20240516	3800	33.16	20231113	2.84	N	119850	500	83 억	739582	N	N	N	00	N
161	20241104	090659	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4940	25	2	0.51	13255620	2678	4.97	4950	4960	4930	6380	3445	4915	4949.82	4.50	-82	5095	5005	4960	4870	4825	4982	4847	84	1465	500	3140	5	1	16448909	813	7.14	0.64	12	0.02	692.00	7761.00	11440	20240516	-56.82	3800	20231026	30.00	11440	-56.82	20240516	4000	23.50	20240201	11440	-56.82	20240516	3800	30.00	20231113	2.84	N	119850	500	83 억	739582	N	N	N	00	N
162	20241101	160636	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4915	-145	5	-2.87	267178830	53888	48.67	5050	5050	4915	6570	3550	5060	4958.10	4.64	-23636	5310	5185	5015	4890	4720	5247	4952	84	1510	500	3230	5	1	16448909	808	7.10	0.63	12	0.33	692.00	7761.00	11440	20240516	-57.04	3800	20231026	29.34	11440	-57.04	20240516	4000	22.88	20240201	11440	-57.04	20240516	3800	29.34	20231113	2.85	N	119850	500	83 억	762833	N	N	N	00	N
163	20241101	150650	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4925	-135	5	-2.67	224989135	45311	40.92	5050	5050	4920	6570	3550	5060	4965.42	4.64	-21152	5310	5185	5015	4890	4720	5247	4952	84	1510	500	3230	5	1	16448909	810	7.12	0.63	12	0.28	692.00	7761.00	11440	20240516	-56.95	3800	20231026	29.61	11440	-56.95	20240516	4000	23.12	20240201	11440	-56.95	20240516	3800	29.61	20231113	2.85	N	119850	500	83 억	762833	N	N	N	00	N
164	20241101	140631	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4945	-115	5	-2.27	184403315	37079	33.49	5050	5050	4945	6570	3550	5060	4973.23	4.64	-17144	5310	5185	5015	4890	4720	5247	4952	84	1510	500	3230	5	1	16448909	813	7.15	0.64	12	0.23	692.00	7761.00	11440	20240516	-56.77	3800	20231026	30.13	11440	-56.77	20240516	4000	23.62	20240201	11440	-56.77	20240516	3800	30.13	20231113	2.85	N	119850	500	83 억	762833	N	N	N	00	N
165	20241101	130750	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5000	-60	5	-1.19	115986255	23304	21.05	5050	5050	4955	6570	3550	5060	4977.06	4.64	-13138	5310	5185	5015	4890	4720	5247	4952	84	1510	500	3230	10	1	16448909	822	7.23	0.64	12	0.14	692.00	7761.00	11440	20240516	-56.29	3800	20231026	31.58	11440	-56.29	20240516	4000	25.00	20240201	11440	-56.29	20240516	3800	31.58	20231113	2.85	N	119850	500	83 억	762833	N	N	N	00	N
166	20241101	120751	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4995	-65	5	-1.28	93575780	18815	16.99	5050	5050	4955	6570	3550	5060	4973.42	4.64	-11236	5310	5185	5015	4890	4720	5247	4952	84	1510	500	3230	5	1	16448909	822	7.22	0.64	12	0.11	692.00	7761.00	11440	20240516	-56.34	3800	20231026	31.45	11440	-56.34	20240516	4000	24.88	20240201	11440	-56.34	20240516	3800	31.45	20231113	2.85	N	119850	500	83 억	762833	N	N	N	00	N
167	20241101	110748	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4960	-100	5	-1.98	80568760	16199	14.63	5050	5050	4955	6570	3550	5060	4973.63	4.64	-9183	5310	5185	5015	4890	4720	5247	4952	84	1510	500	3230	5	1	16448909	816	7.17	0.64	12	0.10	692.00	7761.00	11440	20240516	-56.64	3800	20231026	30.53	11440	-56.64	20240516	4000	24.00	20240201	11440	-56.64	20240516	3800	30.53	20231113	2.85	N	119850	500	83 억	762833	N	N	N	00	N
168	20241101	100750	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5000	-60	5	-1.19	59829540	12025	10.86	5050	5050	4955	6570	3550	5060	4975.36	4.64	-6972	5310	5185	5015	4890	4720	5247	4952	84	1510	500	3230	10	1	16448909	822	7.23	0.64	12	0.07	692.00	7761.00	11440	20240516	-56.29	3800	20231026	31.58	11440	-56.29	20240516	4000	25.00	20240201	11440	-56.29	20240516	3800	31.58	20231113	2.85	N	119850	500	83 억	762833	N	N	N	00	N
169	20241101	090747	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5020	-40	5	-0.79	9390680	1871	1.69	5050	5050	4985	6570	3550	5060	5018.85	4.64	-642	5310	5185	5015	4890	4720	5247	4952	84	1510	500	3230	10	1	16448909	826	7.25	0.65	12	0.01	692.00	7761.00	11440	20240516	-56.12	3800	20231026	32.11	11440	-56.12	20240516	4000	25.50	20240201	11440	-56.12	20240516	3800	32.11	20231113	2.85	N	119850	500	83 억	762833	N	N	N	00	N

73 KiB Raw Blame History

73 KiB

Raw Blame History