KissMeData/355690/price/prices-20241101.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	161318	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5890	-90	5	-1.51	56855980	9672	41.26	5970	6010	5760	7770	4190	5980	5878.41	1.31	-3271	6433	6206	5933	5706	5433	6070	5570	27	1790	500	3700	10	1	5404980	318	-6.69	2.25	12	0.18	-881.00	2622.00	59500	20231201	-90.10	4650	20241114	26.67	19980	-70.52	20240118	4650	26.67	20241114	59500	-90.10	20231201	4650	26.67	20241114	0.43	N	355690	500	27 억	70556	N	N	N	N
3	20241129	151335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5870	-110	5	-1.84	52705530	8965	38.24	5970	6010	5760	7770	4190	5980	5879.03	1.31	-3087	6433	6206	5933	5706	5433	6070	5570	27	1790	500	3700	10	1	5404980	317	-6.66	2.24	12	0.17	-881.00	2622.00	59500	20231201	-90.13	4650	20241114	26.24	19980	-70.62	20240118	4650	26.24	20241114	59500	-90.13	20231201	4650	26.24	20241114	0.43	N	355690	500	27 억	70556	N	N	N	N
4	20241129	141338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5860	-120	5	-2.01	48967130	8327	35.52	5970	6010	5760	7770	4190	5980	5880.52	1.31	-2805	6433	6206	5933	5706	5433	6070	5570	27	1790	500	3700	10	1	5404980	317	-6.65	2.23	12	0.15	-881.00	2622.00	59500	20231201	-90.15	4650	20241114	26.02	19980	-70.67	20240118	4650	26.02	20241114	59500	-90.15	20231201	4650	26.02	20241114	0.43	N	355690	500	27 억	70556	N	N	N	N
5	20241129	131332	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5900	-80	5	-1.34	34695700	5928	25.29	5970	6010	5760	7770	4190	5980	5852.85	1.31	-1224	6433	6206	5933	5706	5433	6070	5570	27	1790	500	3700	10	1	5404980	319	-6.70	2.25	12	0.11	-881.00	2622.00	59500	20231201	-90.08	4650	20241114	26.88	19980	-70.47	20240118	4650	26.88	20241114	59500	-90.08	20231201	4650	26.88	20241114	0.43	N	355690	500	27 억	70556	N	N	N	N
6	20241129	121335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5880	-100	5	-1.67	22802950	3905	16.66	5970	5980	5760	7770	4190	5980	5839.42	1.31	-484	6433	6206	5933	5706	5433	6070	5570	27	1790	500	3700	10	1	5404980	318	-6.67	2.24	12	0.07	-881.00	2622.00	59500	20231201	-90.12	4650	20241114	26.45	19980	-70.57	20240118	4650	26.45	20241114	59500	-90.12	20231201	4650	26.45	20241114	0.43	N	355690	500	27 억	70556	N	N	N	N
7	20241129	111337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5860	-120	5	-2.01	16294170	2790	11.90	5970	5980	5760	7770	4190	5980	5840.20	1.31	-447	6433	6206	5933	5706	5433	6070	5570	27	1790	500	3700	10	1	5404980	317	-6.65	2.23	12	0.05	-881.00	2622.00	59500	20231201	-90.15	4650	20241114	26.02	19980	-70.67	20240118	4650	26.02	20241114	59500	-90.15	20231201	4650	26.02	20241114	0.43	N	355690	500	27 억	70556	N	N	N	N
8	20241129	101329	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5850	-130	5	-2.17	12315240	2107	8.99	5970	5980	5760	7770	4190	5980	5844.92	1.31	-454	6433	6206	5933	5706	5433	6070	5570	27	1790	500	3700	10	1	5404980	316	-6.64	2.23	12	0.04	-881.00	2622.00	59500	20231201	-90.17	4650	20241114	25.81	19980	-70.72	20240118	4650	25.81	20241114	59500	-90.17	20231201	4650	25.81	20241114	0.43	N	355690	500	27 억	70556	N	N	N	N
9	20241129	091333	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5950	-30	5	-0.50	1026950	172	0.73	5970	5980	5950	7770	4190	5980	5970.64	1.31	-100	6433	6206	5933	5706	5433	6070	5570	27	1790	500	3700	10	1	5404980	322	-6.75	2.27	12	0.00	-881.00	2622.00	59500	20231201	-90.00	4650	20241114	27.96	19980	-70.22	20240118	4650	27.96	20241114	59500	-90.00	20231201	4650	27.96	20241114	0.43	N	355690	500	27 억	70556	N	N	N	N
10	20241128	161315	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5980	-120	5	-1.97	138975430	23401	133.92	6160	6160	5660	7930	4270	6100	5938.87	1.28	1404	6373	6236	6043	5906	5713	6305	5975	27	1830	500	3780	10	1	5404980	323	-6.79	2.28	12	0.43	-881.00	2622.00	59500	20231201	-89.95	4650	20241114	28.60	19980	-70.07	20240118	4650	28.60	20241114	59500	-89.95	20231201	4650	28.60	20241114	0.42	N	355690	500	27 억	69188	N	N	N	N
11	20241128	151340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5960	-140	5	-2.30	133665840	22513	128.84	6160	6160	5660	7930	4270	6100	5937.27	1.28	1411	6373	6236	6043	5906	5713	6305	5975	27	1830	500	3780	10	1	5404980	322	-6.77	2.27	12	0.42	-881.00	2622.00	59500	20231201	-89.98	4650	20241114	28.17	19980	-70.17	20240118	4650	28.17	20241114	59500	-89.98	20231201	4650	28.17	20241114	0.42	N	355690	500	27 억	69188	N	N	N	N
12	20241128	141337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5960	-140	5	-2.30	125662960	21167	121.13	6160	6160	5660	7930	4270	6100	5936.74	1.28	1351	6373	6236	6043	5906	5713	6305	5975	27	1830	500	3780	10	1	5404980	322	-6.77	2.27	12	0.39	-881.00	2622.00	59500	20231201	-89.98	4650	20241114	28.17	19980	-70.17	20240118	4650	28.17	20241114	59500	-89.98	20231201	4650	28.17	20241114	0.42	N	355690	500	27 억	69188	N	N	N	N
13	20241128	131335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5990	-110	5	-1.80	118318560	19933	114.07	6160	6160	5660	7930	4270	6100	5935.81	1.28	1482	6373	6236	6043	5906	5713	6305	5975	27	1830	500	3780	10	1	5404980	324	-6.80	2.28	12	0.37	-881.00	2622.00	59500	20231201	-89.93	4650	20241114	28.82	19980	-70.02	20240118	4650	28.82	20241114	59500	-89.93	20231201	4650	28.82	20241114	0.42	N	355690	500	27 억	69188	N	N	N	N
14	20241128	121334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5900	-200	5	-3.28	113329130	19093	109.27	6160	6160	5660	7930	4270	6100	5935.64	1.28	910	6373	6236	6043	5906	5713	6305	5975	27	1830	500	3780	10	1	5404980	319	-6.70	2.25	12	0.35	-881.00	2622.00	59500	20231201	-90.08	4650	20241114	26.88	19980	-70.47	20240118	4650	26.88	20241114	59500	-90.08	20231201	4650	26.88	20241114	0.42	N	355690	500	27 억	69188	N	N	N	N
15	20241128	111337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6020	-80	5	-1.31	39961260	6608	37.82	6160	6160	5980	7930	4270	6100	6047.41	1.28	464	6373	6236	6043	5906	5713	6305	5975	27	1830	500	3780	10	1	5404980	325	-6.83	2.30	12	0.12	-881.00	2622.00	59500	20231201	-89.88	4650	20241114	29.46	19980	-69.87	20240118	4650	29.46	20241114	59500	-89.88	20231201	4650	29.46	20241114	0.42	N	355690	500	27 억	69188	N	N	N	N
16	20241128	101334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6030	-70	5	-1.15	23232120	3828	21.91	6160	6160	6010	7930	4270	6100	6069.00	1.28	1987	6373	6236	6043	5906	5713	6305	5975	27	1830	500	3780	10	1	5404980	326	-6.84	2.30	12	0.07	-881.00	2622.00	59500	20231201	-89.87	4650	20241114	29.68	19980	-69.82	20240118	4650	29.68	20241114	59500	-89.87	20231201	4650	29.68	20241114	0.42	N	355690	500	27 억	69188	N	N	N	N
17	20241128	091333	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6100	0	3	0.00	13063500	2152	12.32	6160	6160	6010	7930	4270	6100	6070.40	1.28	1744	6373	6236	6043	5906	5713	6305	5975	27	1830	500	3780	10	1	5404980	330	-6.92	2.33	12	0.04	-881.00	2622.00	59500	20231201	-89.75	4650	20241114	31.18	19980	-69.47	20240118	4650	31.18	20241114	59500	-89.75	20231201	4650	31.18	20241114	0.42	N	355690	500	27 억	69188	N	N	N	N
18	20241127	161300	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6100	240	2	4.10	105465860	17474	146.34	5860	6180	5850	7610	4110	5860	6035.05	1.22	3181	6166	6012	5856	5702	5546	5935	5625	27	1750	500	3630	10	1	5404980	330	-6.92	2.33	12	0.32	-881.00	2622.00	59500	20231201	-89.75	4650	20241114	31.18	19980	-69.47	20240118	4650	31.18	20241114	59500	-89.75	20231201	4650	31.18	20241114	0.41	N	355690	500	27 억	66063	N	N	N	N
19	20241127	151326	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6090	230	2	3.92	99016670	16416	137.48	5860	6180	5850	7610	4110	5860	6031.72	1.22	3245	6166	6012	5856	5702	5546	5935	5625	27	1750	500	3630	10	1	5404980	329	-6.91	2.32	12	0.30	-881.00	2622.00	59500	20231201	-89.76	4650	20241114	30.97	19980	-69.52	20240118	4650	30.97	20241114	59500	-89.76	20231201	4650	30.97	20241114	0.41	N	355690	500	27 억	66063	N	N	N	N
20	20241127	141320	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6070	210	2	3.58	84557610	14033	117.52	5860	6180	5850	7610	4110	5860	6025.63	1.22	3716	6166	6012	5856	5702	5546	5935	5625	27	1750	500	3630	10	1	5404980	328	-6.89	2.32	12	0.26	-881.00	2622.00	59500	20231201	-89.80	4650	20241114	30.54	19980	-69.62	20240118	4650	30.54	20241114	59500	-89.80	20231201	4650	30.54	20241114	0.41	N	355690	500	27 억	66063	N	N	N	N
21	20241127	131316	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6070	210	2	3.58	82054520	13621	114.07	5860	6180	5850	7610	4110	5860	6024.12	1.22	3712	6166	6012	5856	5702	5546	5935	5625	27	1750	500	3630	10	1	5404980	328	-6.89	2.32	12	0.25	-881.00	2622.00	59500	20231201	-89.80	4650	20241114	30.54	19980	-69.62	20240118	4650	30.54	20241114	59500	-89.80	20231201	4650	30.54	20241114	0.41	N	355690	500	27 억	66063	N	N	N	N
22	20241127	121330	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6150	290	2	4.95	71888710	11956	100.13	5860	6180	5850	7610	4110	5860	6012.77	1.22	4386	6166	6012	5856	5702	5546	5935	5625	27	1750	500	3630	10	1	5404980	332	-6.98	2.35	12	0.22	-881.00	2622.00	59500	20231201	-89.66	4650	20241114	32.26	19980	-69.22	20240118	4650	32.26	20241114	59500	-89.66	20231201	4650	32.26	20241114	0.41	N	355690	500	27 억	66063	N	N	N	N
23	20241127	111324	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6060	200	2	3.41	37994820	6381	53.44	5860	6060	5850	7610	4110	5860	5954.37	1.22	1090	6166	6012	5856	5702	5546	5935	5625	27	1750	500	3630	10	1	5404980	328	-6.88	2.31	12	0.12	-881.00	2622.00	59500	20231201	-89.82	4650	20241114	30.32	19980	-69.67	20240118	4650	30.32	20241114	59500	-89.82	20231201	4650	30.32	20241114	0.41	N	355690	500	27 억	66063	N	N	N	N
24	20241127	101324	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5880	20	2	0.34	15773230	2670	22.36	5860	5970	5850	7610	4110	5860	5907.58	1.22	-289	6166	6012	5856	5702	5546	5935	5625	27	1750	500	3630	10	1	5404980	318	-6.67	2.24	12	0.05	-881.00	2622.00	59500	20231201	-90.12	4650	20241114	26.45	19980	-70.57	20240118	4650	26.45	20241114	59500	-90.12	20231201	4650	26.45	20241114	0.41	N	355690	500	27 억	66063	N	N	N	N
25	20241127	091322	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5960	100	2	1.71	6258550	1058	8.86	5860	5970	5860	7610	4110	5860	5915.45	1.22	-371	6166	6012	5856	5702	5546	5935	5625	27	1750	500	3630	10	1	5404980	322	-6.77	2.27	12	0.02	-881.00	2622.00	59500	20231201	-89.98	4650	20241114	28.17	19980	-70.17	20240118	4650	28.17	20241114	59500	-89.98	20231201	4650	28.17	20241114	0.41	N	355690	500	27 억	66063	N	N	N	N
26	20241126	161301	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5860	-10	5	-0.17	69270410	11851	38.80	5910	6010	5700	7630	4110	5870	5845.11	1.26	-1793	6270	6070	5840	5640	5410	6170	5740	27	1760	500	3630	10	1	5404980	317	-6.65	2.23	12	0.22	-881.00	2622.00	59500	20231201	-90.15	4650	20241114	26.02	19980	-70.67	20240118	4650	26.02	20241114	59500	-90.15	20231201	4650	26.02	20241114	0.43	N	355690	500	27 억	67843	N	N	N	N
27	20241126	151315	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5900	30	2	0.51	66607340	11397	37.32	5910	6010	5700	7630	4110	5870	5844.29	1.26	-1761	6270	6070	5840	5640	5410	6170	5740	27	1760	500	3630	10	1	5404980	319	-6.70	2.25	12	0.21	-881.00	2622.00	59500	20231201	-90.08	4650	20241114	26.88	19980	-70.47	20240118	4650	26.88	20241114	59500	-90.08	20231201	4650	26.88	20241114	0.43	N	355690	500	27 억	67843	N	N	N	N
28	20241126	141318	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5770	-100	5	-1.70	62114500	10629	34.80	5910	6010	5700	7630	4110	5870	5843.87	1.26	-1974	6270	6070	5840	5640	5410	6170	5740	27	1760	500	3630	10	1	5404980	312	-6.55	2.20	12	0.20	-881.00	2622.00	59500	20231201	-90.30	4650	20241114	24.09	19980	-71.12	20240118	4650	24.09	20241114	59500	-90.30	20231201	4650	24.09	20241114	0.43	N	355690	500	27 억	67843	N	N	N	N
29	20241126	131311	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5800	-70	5	-1.19	57628160	9855	32.27	5910	6010	5700	7630	4110	5870	5847.61	1.26	-2347	6270	6070	5840	5640	5410	6170	5740	27	1760	500	3630	10	1	5404980	313	-6.58	2.21	12	0.18	-881.00	2622.00	59500	20231201	-90.25	4650	20241114	24.73	19980	-70.97	20240118	4650	24.73	20241114	59500	-90.25	20231201	4650	24.73	20241114	0.43	N	355690	500	27 억	67843	N	N	N	N
30	20241126	121319	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5770	-100	5	-1.70	53807980	9195	30.11	5910	6010	5700	7630	4110	5870	5851.87	1.26	-2468	6270	6070	5840	5640	5410	6170	5740	27	1760	500	3630	10	1	5404980	312	-6.55	2.20	12	0.17	-881.00	2622.00	59500	20231201	-90.30	4650	20241114	24.09	19980	-71.12	20240118	4650	24.09	20241114	59500	-90.30	20231201	4650	24.09	20241114	0.43	N	355690	500	27 억	67843	N	N	N	N
31	20241126	111323	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5760	-110	5	-1.87	44328740	7539	24.68	5910	6010	5750	7630	4110	5870	5879.92	1.26	-2370	6270	6070	5840	5640	5410	6170	5740	27	1760	500	3630	10	1	5404980	311	-6.54	2.20	12	0.14	-881.00	2622.00	59500	20231201	-90.32	4650	20241114	23.87	19980	-71.17	20240118	4650	23.87	20241114	59500	-90.32	20231201	4650	23.87	20241114	0.43	N	355690	500	27 억	67843	N	N	N	N
32	20241126	101334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5930	60	2	1.02	29987160	5079	16.63	5910	6010	5780	7630	4110	5870	5904.15	1.26	-1967	6270	6070	5840	5640	5410	6170	5740	27	1760	500	3630	10	1	5404980	321	-6.73	2.26	12	0.09	-881.00	2622.00	59500	20231201	-90.03	4650	20241114	27.53	19980	-70.32	20240118	4650	27.53	20241114	59500	-90.03	20231201	4650	27.53	20241114	0.43	N	355690	500	27 억	67843	N	N	N	N
33	20241126	091321	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5940	70	2	1.19	6055570	1021	3.34	5910	6010	5910	7630	4110	5870	5931.02	1.26	-776	6270	6070	5840	5640	5410	6170	5740	27	1760	500	3630	10	1	5404980	321	-6.74	2.27	12	0.02	-881.00	2622.00	59500	20231201	-90.02	4650	20241114	27.74	19980	-70.27	20240118	4650	27.74	20241114	59500	-90.02	20231201	4650	27.74	20241114	0.43	N	355690	500	27 억	67843	N	N	N	N
34	20241125	161246	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5870	260	2	4.63	178684900	30542	101.66	5610	6040	5610	7290	3930	5610	5850.46	1.11	7633	6096	5852	5556	5312	5016	5705	5165	27	1680	500	3470	10	1	5404980	317	-6.66	2.24	12	0.57	-881.00	2622.00	59500	20231201	-90.13	4650	20241114	26.24	19980	-70.62	20240118	4650	26.24	20241114	59500	-90.13	20231201	4650	26.24	20241114	0.43	N	355690	500	27 억	60193	N	N	N	N
35	20241125	151312	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5810	200	2	3.57	168999110	28894	96.18	5610	6040	5610	7290	3930	5610	5848.93	1.11	8510	6096	5852	5556	5312	5016	5705	5165	27	1680	500	3470	10	1	5404980	314	-6.59	2.22	12	0.53	-881.00	2622.00	59500	20231201	-90.24	4650	20241114	24.95	19980	-70.92	20240118	4650	24.95	20241114	59500	-90.24	20231201	4650	24.95	20241114	0.43	N	355690	500	27 억	60193	N	N	N	N
36	20241125	141308	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5790	180	2	3.21	144961960	24758	82.41	5610	6040	5610	7290	3930	5610	5855.16	1.11	8765	6096	5852	5556	5312	5016	5705	5165	27	1680	500	3470	10	1	5404980	313	-6.57	2.21	12	0.46	-881.00	2622.00	59500	20231201	-90.27	4650	20241114	24.52	19980	-71.02	20240118	4650	24.52	20241114	59500	-90.27	20231201	4650	24.52	20241114	0.43	N	355690	500	27 억	60193	N	N	N	N
37	20241125	131258	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5840	230	2	4.10	141365180	24137	80.34	5610	6040	5610	7290	3930	5610	5856.78	1.11	8678	6096	5852	5556	5312	5016	5705	5165	27	1680	500	3470	10	1	5404980	316	-6.63	2.23	12	0.45	-881.00	2622.00	59500	20231201	-90.18	4650	20241114	25.59	19980	-70.77	20240118	4650	25.59	20241114	59500	-90.18	20231201	4650	25.59	20241114	0.43	N	355690	500	27 억	60193	N	N	N	N
38	20241125	121314	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5900	290	2	5.17	123390940	21060	70.10	5610	6040	5610	7290	3930	5610	5859.02	1.11	8269	6096	5852	5556	5312	5016	5705	5165	27	1680	500	3470	10	1	5404980	319	-6.70	2.25	12	0.39	-881.00	2622.00	59500	20231201	-90.08	4650	20241114	26.88	19980	-70.47	20240118	4650	26.88	20241114	59500	-90.08	20231201	4650	26.88	20241114	0.43	N	355690	500	27 억	60193	N	N	N	N
39	20241125	111308	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5940	330	2	5.88	97684920	16687	55.55	5610	6040	5610	7290	3930	5610	5853.95	1.11	5994	6096	5852	5556	5312	5016	5705	5165	27	1680	500	3470	10	1	5404980	321	-6.74	2.27	12	0.31	-881.00	2622.00	59500	20231201	-90.02	4650	20241114	27.74	19980	-70.27	20240118	4650	27.74	20241114	59500	-90.02	20231201	4650	27.74	20241114	0.43	N	355690	500	27 억	60193	N	N	N	N
40	20241125	101252	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5990	380	2	6.77	91029090	15567	51.82	5610	6040	5610	7290	3930	5610	5847.57	1.11	5429	6096	5852	5556	5312	5016	5705	5165	27	1680	500	3470	10	1	5404980	324	-6.80	2.28	12	0.29	-881.00	2622.00	59500	20231201	-89.93	4650	20241114	28.82	19980	-70.02	20240118	4650	28.82	20241114	59500	-89.93	20231201	4650	28.82	20241114	0.43	N	355690	500	27 억	60193	N	N	N	N
41	20241125	091253	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5700	90	2	1.60	564960	100	0.33	5610	5780	5610	7290	3930	5610	5649.60	1.11	54	6096	5852	5556	5312	5016	5705	5165	27	1680	500	3470	10	1	5404980	308	-6.47	2.17	12	0.00	-881.00	2622.00	59500	20231201	-90.42	4650	20241114	22.58	19980	-71.47	20240118	4650	22.58	20241114	59500	-90.42	20231201	4650	22.58	20241114	0.43	N	355690	500	27 억	60193	N	N	N	N
42	20241122	161142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5610	10	2	0.18	166467660	30042	110.17	5790	5800	5260	7280	3920	5600	5541.16	1.04	3957	6286	5942	5636	5292	4986	6115	5465	27	1680	500	3470	10	1	5404980	303	-6.37	2.14	12	0.56	-881.00	2622.00	59500	20231201	-90.57	4650	20241114	20.65	19980	-71.92	20240118	4650	20.65	20241114	59500	-90.57	20231201	4650	20.65	20241114	0.43	N	355690	500	27 억	56225	N	N	N	N
43	20241122	151157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5640	40	2	0.71	162102390	29264	107.32	5790	5800	5260	7280	3920	5600	5539.31	1.04	3895	6286	5942	5636	5292	4986	6115	5465	27	1680	500	3470	10	1	5404980	305	-6.40	2.15	12	0.54	-881.00	2622.00	59500	20231201	-90.52	4650	20241114	21.29	19980	-71.77	20240118	4650	21.29	20241114	59500	-90.52	20231201	4650	21.29	20241114	0.43	N	355690	500	27 억	56225	N	N	N	N
44	20241122	141158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5630	30	2	0.54	157220690	28399	104.14	5790	5800	5260	7280	3920	5600	5536.13	1.04	3668	6286	5942	5636	5292	4986	6115	5465	27	1680	500	3470	10	1	5404980	304	-6.39	2.15	12	0.53	-881.00	2622.00	59500	20231201	-90.54	4650	20241114	21.08	19980	-71.82	20240118	4650	21.08	20241114	59500	-90.54	20231201	4650	21.08	20241114	0.43	N	355690	500	27 억	56225	N	N	N	N
45	20241122	131153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5680	80	2	1.43	149426800	27025	99.11	5790	5800	5260	7280	3920	5600	5529.21	1.04	3434	6286	5942	5636	5292	4986	6115	5465	27	1680	500	3470	10	1	5404980	307	-6.45	2.17	12	0.50	-881.00	2622.00	59500	20231201	-90.45	4650	20241114	22.15	19980	-71.57	20240118	4650	22.15	20241114	59500	-90.45	20231201	4650	22.15	20241114	0.43	N	355690	500	27 억	56225	N	N	N	N
46	20241122	121204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5650	50	2	0.89	137592690	24913	91.36	5790	5800	5260	7280	3920	5600	5522.93	1.04	3291	6286	5942	5636	5292	4986	6115	5465	27	1680	500	3470	10	1	5404980	305	-6.41	2.15	12	0.46	-881.00	2622.00	59500	20231201	-90.50	4650	20241114	21.51	19980	-71.72	20240118	4650	21.51	20241114	59500	-90.50	20231201	4650	21.51	20241114	0.43	N	355690	500	27 억	56225	N	N	N	N
47	20241122	111150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5630	30	2	0.54	121519830	22070	80.93	5790	5800	5260	7280	3920	5600	5506.11	1.04	2904	6286	5942	5636	5292	4986	6115	5465	27	1680	500	3470	10	1	5404980	304	-6.39	2.15	12	0.41	-881.00	2622.00	59500	20231201	-90.54	4650	20241114	21.08	19980	-71.82	20240118	4650	21.08	20241114	59500	-90.54	20231201	4650	21.08	20241114	0.43	N	355690	500	27 억	56225	N	N	N	N
48	20241122	101210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5650	50	2	0.89	109737850	19976	73.26	5790	5800	5260	7280	3920	5600	5493.48	1.04	2938	6286	5942	5636	5292	4986	6115	5465	27	1680	500	3470	10	1	5404980	305	-6.41	2.15	12	0.37	-881.00	2622.00	59500	20231201	-90.50	4650	20241114	21.51	19980	-71.72	20240118	4650	21.51	20241114	59500	-90.50	20231201	4650	21.51	20241114	0.43	N	355690	500	27 억	56225	N	N	N	N
49	20241122	091201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5630	30	2	0.54	86034300	15753	57.77	5790	5800	5260	7280	3920	5600	5461.45	1.04	2525	6286	5942	5636	5292	4986	6115	5465	27	1680	500	3470	10	1	5404980	304	-6.39	2.15	12	0.29	-881.00	2622.00	59500	20231201	-90.54	4650	20241114	21.08	19980	-71.82	20240118	4650	21.08	20241114	59500	-90.54	20231201	4650	21.08	20241114	0.43	N	355690	500	27 억	56225	N	N	N	N
50	20241121	161150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5600	230	2	4.28	153808180	27034	131.41	5330	5980	5330	6980	3760	5370	5689.47	1.13	-4877	5850	5610	5490	5250	5130	5550	5190	27	1610	500	3320	10	1	5404980	303	-6.36	2.14	12	0.50	-881.00	2622.00	59500	20231201	-90.59	4650	20241114	20.43	19980	-71.97	20240118	4650	20.43	20241114	59500	-90.59	20231201	4650	20.43	20241114	0.44	N	355690	500	27 억	61052	N	N	N	N
51	20241121	151212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5650	280	2	5.21	151645710	26649	129.54	5330	5980	5330	6980	3760	5370	5690.48	1.13	-4705	5850	5610	5490	5250	5130	5550	5190	27	1610	500	3320	10	1	5404980	305	-6.41	2.15	12	0.49	-881.00	2622.00	59500	20231201	-90.50	4650	20241114	21.51	19980	-71.72	20240118	4650	21.51	20241114	59500	-90.50	20231201	4650	21.51	20241114	0.44	N	355690	500	27 억	61052	N	N	N	N
52	20241121	141210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5640	270	2	5.03	119864100	21010	102.13	5330	5980	5330	6980	3760	5370	5705.10	1.13	-4033	5850	5610	5490	5250	5130	5550	5190	27	1610	500	3320	10	1	5404980	305	-6.40	2.15	12	0.39	-881.00	2622.00	59500	20231201	-90.52	4650	20241114	21.29	19980	-71.77	20240118	4650	21.29	20241114	59500	-90.52	20231201	4650	21.29	20241114	0.44	N	355690	500	27 억	61052	N	N	N	N
53	20241121	131202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5610	240	2	4.47	102619500	17966	87.33	5330	5980	5330	6980	3760	5370	5711.87	1.13	-3179	5850	5610	5490	5250	5130	5550	5190	27	1610	500	3320	10	1	5404980	303	-6.37	2.14	12	0.33	-881.00	2622.00	59500	20231201	-90.57	4650	20241114	20.65	19980	-71.92	20240118	4650	20.65	20241114	59500	-90.57	20231201	4650	20.65	20241114	0.44	N	355690	500	27 억	61052	N	N	N	N
54	20241121	121203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5580	210	2	3.91	95970880	16775	81.54	5330	5980	5330	6980	3760	5370	5721.07	1.13	-3350	5850	5610	5490	5250	5130	5550	5190	27	1610	500	3320	10	1	5404980	302	-6.33	2.13	12	0.31	-881.00	2622.00	59500	20231201	-90.62	4650	20241114	20.00	19980	-72.07	20240118	4650	20.00	20241114	59500	-90.62	20231201	4650	20.00	20241114	0.44	N	355690	500	27 억	61052	N	N	N	N
55	20241121	111208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5600	230	2	4.28	15676480	2867	13.94	5330	5600	5330	6980	3760	5370	5467.90	1.13	-498	5850	5610	5490	5250	5130	5550	5190	27	1610	500	3320	10	1	5404980	303	-6.36	2.14	12	0.05	-881.00	2622.00	59500	20231201	-90.59	4650	20241114	20.43	19980	-71.97	20240118	4650	20.43	20241114	59500	-90.59	20231201	4650	20.43	20241114	0.44	N	355690	500	27 억	61052	N	N	N	N
56	20241121	101207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5440	70	2	1.30	11013100	2017	9.80	5330	5500	5330	6980	3760	5370	5460.14	1.13	-473	5850	5610	5490	5250	5130	5550	5190	27	1610	500	3320	10	1	5404980	294	-6.17	2.07	12	0.04	-881.00	2622.00	59500	20231201	-90.86	4650	20241114	16.99	19980	-72.77	20240118	4650	16.99	20241114	59500	-90.86	20231201	4650	16.99	20241114	0.44	N	355690	500	27 억	61052	N	N	N	N
57	20241121	091208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5370	0	3	0.00	370150	69	0.34	5330	5490	5330	6980	3760	5370	5364.49	1.13	-3	5850	5610	5490	5250	5130	5550	5190	27	1610	500	3320	10	1	5404980	290	-6.10	2.05	12	0.00	-881.00	2622.00	59500	20231201	-90.97	4650	20241114	15.48	19980	-73.12	20240118	4650	15.48	20241114	59500	-90.97	20231201	4650	15.48	20241114	0.44	N	355690	500	27 억	61052	N	N	N	N
58	20241120	161156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5370	-320	5	-5.62	112811510	20498	27.92	5690	5730	5370	7390	3990	5690	5503.73	1.17	-2562	6270	5980	5490	5200	4710	6125	5345	27	1700	500	3520	10	1	5404980	290	-6.10	2.05	12	0.38	-881.00	2622.00	59500	20231201	-90.97	4650	20241114	15.48	19980	-73.12	20240118	4650	15.48	20241114	59500	-90.97	20231201	4650	15.48	20241114	0.41	N	355690	500	27 억	63422	N	N	N	N
59	20241120	151212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5400	-290	5	-5.10	108119500	19625	26.74	5690	5730	5390	7390	3990	5690	5509.27	1.17	-2101	6270	5980	5490	5200	4710	6125	5345	27	1700	500	3520	10	1	5404980	292	-6.13	2.06	12	0.36	-881.00	2622.00	59500	20231201	-90.92	4650	20241114	16.13	19980	-72.97	20240118	4650	16.13	20241114	59500	-90.92	20231201	4650	16.13	20241114	0.41	N	355690	500	27 억	63422	N	N	N	N
60	20241120	141214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5430	-260	5	-4.57	80062310	14433	19.66	5690	5730	5400	7390	3990	5690	5547.17	1.17	-4773	6270	5980	5490	5200	4710	6125	5345	27	1700	500	3520	10	1	5404980	293	-6.16	2.07	12	0.27	-881.00	2622.00	59500	20231201	-90.87	4650	20241114	16.77	19980	-72.82	20240118	4650	16.77	20241114	59500	-90.87	20231201	4650	16.77	20241114	0.41	N	355690	500	27 억	63422	N	N	N	N
61	20241120	131215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5460	-230	5	-4.04	75678140	13626	18.56	5690	5730	5460	7390	3990	5690	5553.95	1.17	-4719	6270	5980	5490	5200	4710	6125	5345	27	1700	500	3520	10	1	5404980	295	-6.20	2.08	12	0.25	-881.00	2622.00	59500	20231201	-90.82	4650	20241114	17.42	19980	-72.67	20240118	4650	17.42	20241114	59500	-90.82	20231201	4650	17.42	20241114	0.41	N	355690	500	27 억	63422	N	N	N	N
62	20241120	121214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5530	-160	5	-2.81	58098730	10444	14.23	5690	5730	5520	7390	3990	5690	5562.88	1.17	-3618	6270	5980	5490	5200	4710	6125	5345	27	1700	500	3520	10	1	5404980	299	-6.28	2.11	12	0.19	-881.00	2622.00	59500	20231201	-90.71	4650	20241114	18.92	19980	-72.32	20240118	4650	18.92	20241114	59500	-90.71	20231201	4650	18.92	20241114	0.41	N	355690	500	27 억	63422	N	N	N	N
63	20241120	111218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5540	-150	5	-2.64	49342530	8862	12.07	5690	5730	5520	7390	3990	5690	5567.88	1.17	-3219	6270	5980	5490	5200	4710	6125	5345	27	1700	500	3520	10	1	5404980	299	-6.29	2.11	12	0.16	-881.00	2622.00	59500	20231201	-90.69	4650	20241114	19.14	19980	-72.27	20240118	4650	19.14	20241114	59500	-90.69	20231201	4650	19.14	20241114	0.41	N	355690	500	27 억	63422	N	N	N	N
64	20241120	101215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5570	-120	5	-2.11	44229060	7943	10.82	5690	5730	5520	7390	3990	5690	5568.31	1.17	-2695	6270	5980	5490	5200	4710	6125	5345	27	1700	500	3520	10	1	5404980	301	-6.32	2.12	12	0.15	-881.00	2622.00	59500	20231201	-90.64	4650	20241114	19.78	19980	-72.12	20240118	4650	19.78	20241114	59500	-90.64	20231201	4650	19.78	20241114	0.41	N	355690	500	27 억	63422	N	N	N	N
65	20241120	091213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5630	-60	5	-1.05	8138110	1435	1.95	5690	5730	5610	7390	3990	5690	5671.16	1.17	-317	6270	5980	5490	5200	4710	6125	5345	27	1700	500	3520	10	1	5404980	304	-6.39	2.15	12	0.03	-881.00	2622.00	59500	20231201	-90.54	4650	20241114	21.08	19980	-71.82	20240118	4650	21.08	20241114	59500	-90.54	20231201	4650	21.08	20241114	0.41	N	355690	500	27 억	63422	N	N	N	N
66	20241119	161106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5690	610	2	12.01	405551250	73223	474.58	5040	5780	5000	6600	3560	5080	5538.34	0.97	11281	5333	5206	5073	4946	4813	5270	5010	27	1520	500	3140	10	1	5404980	308	-6.46	2.17	12	1.35	-881.00	2622.00	59500	20231201	-90.44	4650	20241114	22.37	19980	-71.52	20240118	4650	22.37	20241114	59500	-90.44	20231201	4650	22.37	20241114	0.41	N	355690	500	27 억	52208	N	N	N	N
67	20241119	151128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5730	650	2	12.80	380772340	68851	446.24	5040	5780	5000	6600	3560	5080	5530.45	0.97	10877	5333	5206	5073	4946	4813	5270	5010	27	1520	500	3140	10	1	5404980	310	-6.50	2.19	12	1.27	-881.00	2622.00	59500	20231201	-90.37	4650	20241114	23.23	19980	-71.32	20240118	4650	23.23	20241114	59500	-90.37	20231201	4650	23.23	20241114	0.41	N	355690	500	27 억	52208	N	N	N	N
68	20241119	141126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5660	580	2	11.42	315226990	57254	371.08	5040	5770	5000	6600	3560	5080	5505.84	0.97	8807	5333	5206	5073	4946	4813	5270	5010	27	1520	500	3140	10	1	5404980	306	-6.42	2.16	12	1.06	-881.00	2622.00	59500	20231201	-90.49	4650	20241114	21.72	19980	-71.67	20240118	4650	21.72	20241114	59500	-90.49	20231201	4650	21.72	20241114	0.41	N	355690	500	27 억	52208	N	N	N	N
69	20241119	131128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5440	360	2	7.09	99694460	18804	121.87	5040	5530	5000	6600	3560	5080	5301.89	0.97	1186	5333	5206	5073	4946	4813	5270	5010	27	1520	500	3140	10	1	5404980	294	-6.17	2.07	12	0.35	-881.00	2622.00	59500	20231201	-90.86	4650	20241114	16.99	19980	-72.77	20240118	4650	16.99	20241114	59500	-90.86	20231201	4650	16.99	20241114	0.41	N	355690	500	27 억	52208	N	N	N	N
70	20241119	121114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5290	210	2	4.13	74067750	14039	90.99	5040	5530	5000	6600	3560	5080	5276.00	0.97	988	5333	5206	5073	4946	4813	5270	5010	27	1520	500	3140	10	1	5404980	286	-6.00	2.02	12	0.26	-881.00	2622.00	59500	20231201	-91.11	4650	20241114	13.76	19980	-73.52	20240118	4650	13.76	20241114	59500	-91.11	20231201	4650	13.76	20241114	0.41	N	355690	500	27 억	52208	N	N	N	N
71	20241119	111127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5250	170	2	3.35	70319700	13324	86.36	5040	5530	5000	6600	3560	5080	5277.82	0.97	603	5333	5206	5073	4946	4813	5270	5010	27	1520	500	3140	10	1	5404980	284	-5.96	2.00	12	0.25	-881.00	2622.00	59500	20231201	-91.18	4650	20241114	12.90	19980	-73.72	20240118	4650	12.90	20241114	59500	-91.18	20231201	4650	12.90	20241114	0.41	N	355690	500	27 억	52208	N	N	N	N
72	20241119	101152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5190	110	2	2.17	53175630	10087	65.38	5040	5530	5000	6600	3560	5080	5271.89	0.97	57	5333	5206	5073	4946	4813	5270	5010	27	1520	500	3140	10	1	5404980	281	-5.89	1.98	12	0.19	-881.00	2622.00	59500	20231201	-91.28	4650	20241114	11.61	19980	-74.02	20240118	4650	11.61	20241114	59500	-91.28	20231201	4650	11.61	20241114	0.41	N	355690	500	27 억	52208	N	N	N	N
73	20241119	091150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5400	320	2	6.30	29351970	5508	35.70	5040	5530	5040	6600	3560	5080	5329.42	0.97	111	5333	5206	5073	4946	4813	5270	5010	27	1520	500	3140	10	1	5404980	292	-6.13	2.06	12	0.10	-881.00	2622.00	59500	20231201	-90.92	4650	20241114	16.13	19980	-72.97	20240118	4650	16.13	20241114	59500	-90.92	20231201	4650	16.13	20241114	0.41	N	355690	500	27 억	52208	N	N	N	N
74	20241118	161112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5080	40	2	0.79	75243715	14939	61.58	5010	5200	4940	6550	3530	5040	5036.73	0.95	690	5333	5186	4953	4806	4573	5260	4880	27	1510	500	3120	10	1	5404980	275	-5.77	1.94	12	0.28	-881.00	2622.00	59500	20231201	-91.46	4650	20241114	9.25	19980	-74.57	20240118	4650	9.25	20241114	59500	-91.46	20231201	4650	9.25	20241114	0.45	N	355690	500	27 억	51512	N	N	N	N
75	20241118	151126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5170	130	2	2.58	68272425	13580	55.98	5010	5200	4940	6550	3530	5040	5027.42	0.95	579	5333	5186	4953	4806	4573	5260	4880	27	1510	500	3120	10	1	5404980	279	-5.87	1.97	12	0.25	-881.00	2622.00	59500	20231201	-91.31	4650	20241114	11.18	19980	-74.12	20240118	4650	11.18	20241114	59500	-91.31	20231201	4650	11.18	20241114	0.45	N	355690	500	27 억	51512	N	N	N	N
76	20241118	141128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5030	-10	5	-0.20	56990665	11379	46.90	5010	5070	4940	6550	3530	5040	5008.41	0.95	708	5333	5186	4953	4806	4573	5260	4880	27	1510	500	3120	10	1	5404980	272	-5.71	1.92	12	0.21	-881.00	2622.00	59500	20231201	-91.55	4650	20241114	8.17	19980	-74.82	20240118	4650	8.17	20241114	59500	-91.55	20231201	4650	8.17	20241114	0.45	N	355690	500	27 억	51512	N	N	N	N
77	20241118	131120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5050	10	2	0.20	47511825	9490	39.12	5010	5070	4940	6550	3530	5040	5006.51	0.95	623	5333	5186	4953	4806	4573	5260	4880	27	1510	500	3120	10	1	5404980	273	-5.73	1.93	12	0.18	-881.00	2622.00	59500	20231201	-91.51	4650	20241114	8.60	19980	-74.72	20240118	4650	8.60	20241114	59500	-91.51	20231201	4650	8.60	20241114	0.45	N	355690	500	27 억	51512	N	N	N	N
78	20241118	121126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5060	20	2	0.40	46457155	9281	38.26	5010	5070	4940	6550	3530	5040	5005.62	0.95	571	5333	5186	4953	4806	4573	5260	4880	27	1510	500	3120	10	1	5404980	273	-5.74	1.93	12	0.17	-881.00	2622.00	59500	20231201	-91.50	4650	20241114	8.82	19980	-74.67	20240118	4650	8.82	20241114	59500	-91.50	20231201	4650	8.82	20241114	0.45	N	355690	500	27 억	51512	N	N	N	N
79	20241118	111125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5040	0	3	0.00	41462615	8292	34.18	5010	5070	4940	6550	3530	5040	5000.32	0.95	-34	5333	5186	4953	4806	4573	5260	4880	27	1510	500	3120	10	1	5404980	272	-5.72	1.92	12	0.15	-881.00	2622.00	59500	20231201	-91.53	4650	20241114	8.39	19980	-74.77	20240118	4650	8.39	20241114	59500	-91.53	20231201	4650	8.39	20241114	0.45	N	355690	500	27 억	51512	N	N	N	N
80	20241118	101113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5000	-40	5	-0.79	31022875	6205	25.58	5010	5070	4940	6550	3530	5040	4999.66	0.95	-273	5333	5186	4953	4806	4573	5260	4880	27	1510	500	3120	10	1	5404980	270	-5.68	1.91	12	0.11	-881.00	2622.00	59500	20231201	-91.60	4650	20241114	7.53	19980	-74.97	20240118	4650	7.53	20241114	59500	-91.60	20231201	4650	7.53	20241114	0.45	N	355690	500	27 억	51512	N	N	N	N
81	20241118	091112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5010	-30	5	-0.60	4273690	854	3.52	5010	5030	4980	6550	3530	5040	5004.32	0.95	-423	5333	5186	4953	4806	4573	5260	4880	27	1510	500	3120	10	1	5404980	271	-5.69	1.91	12	0.02	-881.00	2622.00	59500	20231201	-91.58	4650	20241114	7.74	19980	-74.92	20240118	4650	7.74	20241114	59500	-91.58	20231201	4650	7.74	20241114	0.45	N	355690	500	27 억	51512	N	N	N	N
82	20241115	161201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5040	75	2	1.51	117363205	24210	71.57	4950	5100	4720	6450	3480	4965	4847.72	0.92	1481	5835	5400	5025	4590	4215	5212	4402	27	1485	500	3070	10	1	5404980	272	-5.72	1.92	12	0.45	-881.00	2622.00	59500	20231201	-91.53	4650	20241114	8.39	19980	-74.77	20240118	4650	8.39	20241114	59500	-91.53	20231201	4650	8.39	20241114	0.48	N	355690	500	27 억	49928	N	N	N	N
83	20241115	151231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4970	5	2	0.10	113699030	23480	69.41	4950	5100	4720	6450	3480	4965	4842.38	0.92	1440	5835	5400	5025	4590	4215	5212	4402	27	1485	500	3070	5	1	5404980	269	-5.64	1.90	12	0.43	-881.00	2622.00	59500	20231201	-91.65	4650	20241114	6.88	19980	-75.13	20240118	4650	6.88	20241114	59500	-91.65	20231201	4650	6.88	20241114	0.48	N	355690	500	27 억	49928	N	N	N	N
84	20241115	141216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4945	-20	5	-0.40	100646495	20848	61.63	4950	5100	4720	6450	3480	4965	4827.63	0.92	889	5835	5400	5025	4590	4215	5212	4402	27	1485	500	3070	5	1	5404980	267	-5.61	1.89	12	0.39	-881.00	2622.00	59500	20231201	-91.69	4650	20241114	6.34	19980	-75.25	20240118	4650	6.34	20241114	59500	-91.69	20231201	4650	6.34	20241114	0.48	N	355690	500	27 억	49928	N	N	N	N
85	20241115	131214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4915	-50	5	-1.01	77813955	16157	47.76	4950	5100	4720	6450	3480	4965	4816.11	0.92	-1984	5835	5400	5025	4590	4215	5212	4402	27	1485	500	3070	5	1	5404980	266	-5.58	1.87	12	0.30	-881.00	2622.00	59500	20231201	-91.74	4650	20241114	5.70	19980	-75.40	20240118	4650	5.70	20241114	59500	-91.74	20231201	4650	5.70	20241114	0.48	N	355690	500	27 억	49928	N	N	N	N
86	20241115	121215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4830	-135	5	-2.72	69422280	14433	42.67	4950	5100	4720	6450	3480	4965	4809.97	0.92	-2488	5835	5400	5025	4590	4215	5212	4402	27	1485	500	3070	5	1	5404980	261	-5.48	1.84	12	0.27	-881.00	2622.00	59500	20231201	-91.88	4650	20241114	3.87	19980	-75.83	20240118	4650	3.87	20241114	59500	-91.88	20231201	4650	3.87	20241114	0.48	N	355690	500	27 억	49928	N	N	N	N
87	20241115	111147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4810	-155	5	-3.12	53543350	11148	32.96	4950	5100	4720	6450	3480	4965	4802.96	0.92	-2269	5835	5400	5025	4590	4215	5212	4402	27	1485	500	3070	5	1	5404980	260	-5.46	1.83	12	0.21	-881.00	2622.00	59500	20231201	-91.92	4650	20241114	3.44	19980	-75.93	20240118	4650	3.44	20241114	59500	-91.92	20231201	4650	3.44	20241114	0.48	N	355690	500	27 억	49928	N	N	N	N
88	20241115	101146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4740	-225	5	-4.53	31194440	6445	19.05	4950	5100	4730	6450	3480	4965	4840.10	0.92	-2268	5835	5400	5025	4590	4215	5212	4402	27	1485	500	3070	5	1	5404980	256	-5.38	1.81	12	0.12	-881.00	2622.00	59500	20231201	-92.03	4650	20241114	1.94	19980	-76.28	20240118	4650	1.94	20241114	59500	-92.03	20231201	4650	1.94	20241114	0.48	N	355690	500	27 억	49928	N	N	N	N
89	20241115	091055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4890	-75	5	-1.51	11099400	2258	6.68	4950	5100	4850	6450	3480	4965	4915.59	0.92	-774	5835	5400	5025	4590	4215	5212	4402	27	1485	500	3070	5	1	5404980	264	-5.55	1.86	12	0.04	-881.00	2622.00	59500	20231201	-91.78	4650	20241114	5.16	19980	-75.53	20240118	4650	5.16	20241114	59500	-91.78	20231201	4650	5.16	20241114	0.48	N	355690	500	27 억	49928	N	N	N	N
90	20241114	161138	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4830	-170	5	-3.40	161153710	32404	120.31	5000	5460	4650	6500	3500	5000	4973.27	0.82	5558	5840	5420	5210	4790	4580	5315	4685	27	1500	500	3100	5	1	5404980	261	-5.48	1.84	12	0.60	-881.00	2622.00	59500	20231201	-91.88	4650	20241114	3.87	19980	-75.83	20240118	4650	3.87	20241114	59500	-91.88	20231201	4650	3.87	20241114	0.52	N	355690	500	27 억	44176	N	N	N	N
91	20241114	151146	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4805	-195	5	-3.90	129154345	25786	95.74	5000	5460	4650	6500	3500	5000	5008.70	0.82	4157	5840	5420	5210	4790	4580	5315	4685	27	1500	500	3100	5	1	5404980	260	-5.45	1.83	12	0.48	-881.00	2622.00	59500	20231201	-91.92	4650	20241114	3.33	19980	-75.95	20240118	4650	3.33	20241114	59500	-91.92	20231201	4650	3.33	20241114	0.52	N	355690	500	27 억	44176	N	N	N	N
92	20241114	141139	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4920	-80	5	-1.60	95218410	18759	69.65	5000	5460	4920	6500	3500	5000	5075.88	0.82	1464	5840	5420	5210	4790	4580	5315	4685	27	1500	500	3100	5	1	5404980	266	-5.58	1.88	12	0.35	-881.00	2622.00	59500	20231201	-91.73	4920	20241114	0.00	19980	-75.38	20240118	4920	0.00	20241114	59500	-91.73	20231201	4920	0.00	20241114	0.52	N	355690	500	27 억	44176	N	N	N	N
93	20241114	131139	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4965	-35	5	-0.70	85585565	16809	62.41	5000	5460	4965	6500	3500	5000	5091.65	0.82	735	5840	5420	5210	4790	4580	5315	4685	27	1500	500	3100	5	1	5404980	268	-5.64	1.89	12	0.31	-881.00	2622.00	59500	20231201	-91.66	4965	20241114	0.00	19980	-75.15	20240118	4965	0.00	20241114	59500	-91.66	20231201	4965	0.00	20241114	0.52	N	355690	500	27 억	44176	N	N	N	N
94	20241114	121136	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5010	10	2	0.20	72950150	14271	52.99	5000	5460	5000	6500	3500	5000	5111.78	0.82	68	5840	5420	5210	4790	4580	5315	4685	27	1500	500	3100	10	1	5404980	271	-5.69	1.91	12	0.26	-881.00	2622.00	59500	20231201	-91.58	5000	20241114	0.20	19980	-74.92	20240118	5000	0.20	20241114	59500	-91.58	20231201	5000	0.20	20241114	0.52	N	355690	500	27 억	44176	N	N	N	N
95	20241114	111137	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5070	70	2	1.40	45946340	8897	33.03	5000	5460	5000	6500	3500	5000	5164.25	0.82	316	5840	5420	5210	4790	4580	5315	4685	27	1500	500	3100	10	1	5404980	274	-5.75	1.93	12	0.16	-881.00	2622.00	59500	20231201	-91.48	5000	20241114	1.40	19980	-74.62	20240118	5000	1.40	20241114	59500	-91.48	20231201	5000	1.40	20241114	0.52	N	355690	500	27 억	44176	N	N	N	N
96	20241114	101155	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5130	130	2	2.60	9777500	1919	7.12	5000	5200	5000	6500	3500	5000	5095.10	0.82	-58	5840	5420	5210	4790	4580	5315	4685	27	1500	500	3100	10	1	5404980	277	-5.82	1.96	12	0.04	-881.00	2622.00	59500	20231201	-91.38	5000	20241114	2.60	19980	-74.32	20240118	5000	2.60	20241114	59500	-91.38	20231201	5000	2.60	20241114	0.52	N	355690	500	27 억	44176	N	N	N	N
97	20241114	091130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5000	0	3	0.00	0	0	0.00	0	0	0	6500	3500	5000	0.00	0.82	0	5840	5420	5210	4790	4580	5315	4685	27	1500	500	3100	10	1	5404980	270	-5.68	1.91	12	0.00	-881.00	2622.00	59500	20231201	-91.60	5000	20241113	0.00	19980	-74.97	20240118	5000	0.00	20241113	59500	-91.60	20231201	5000	0.00	20241113	0.52	N	355690	500	27 억	44176	N	N	N	N
98	20241113	160754	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5000	-480	5	-8.76	139441380	26834	68.27	5240	5630	5000	7120	3840	5480	5196.44	0.70	6221	6160	5820	5610	5270	5060	5715	5165	27	1640	500	3390	10	1	5404980	270	-5.68	1.91	12	0.50	-881.00	2622.00	59500	20231201	-91.60	5000	20241113	0.00	19980	-74.97	20240118	5000	0.00	20241113	59500	-91.60	20231201	5000	0.00	20241113	0.52	N	355690	500	27 억	37940	N	N	N	N
99	20241113	150831	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5120	-360	5	-6.57	127719600	24501	62.34	5240	5630	5000	7120	3840	5480	5212.83	0.70	6740	6160	5820	5610	5270	5060	5715	5165	27	1640	500	3390	10	1	5404980	277	-5.81	1.95	12	0.45	-881.00	2622.00	59500	20231201	-91.39	5000	20241113	2.40	19980	-74.37	20240118	5000	2.40	20241113	59500	-91.39	20231201	5000	2.40	20241113	0.52	N	355690	500	27 억	37940	N	N	N	N
100	20241113	140827	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5190	-290	5	-5.29	80591680	15268	38.85	5240	5630	5130	7120	3840	5480	5278.47	0.70	2633	6160	5820	5610	5270	5060	5715	5165	27	1640	500	3390	10	1	5404980	281	-5.89	1.98	12	0.28	-881.00	2622.00	59500	20231201	-91.28	5130	20241113	1.17	19980	-74.02	20240118	5130	1.17	20241113	59500	-91.28	20231201	5130	1.17	20241113	0.52	N	355690	500	27 억	37940	N	N	N	N
101	20241113	130829	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5210	-270	5	-4.93	60704140	11447	29.12	5240	5630	5210	7120	3840	5480	5303.06	0.70	1785	6160	5820	5610	5270	5060	5715	5165	27	1640	500	3390	10	1	5404980	282	-5.91	1.99	12	0.21	-881.00	2622.00	59500	20231201	-91.24	5210	20241113	0.00	19980	-73.92	20240118	5210	0.00	20241113	59500	-91.24	20231201	5210	0.00	20241113	0.52	N	355690	500	27 억	37940	N	N	N	N
102	20241113	120818	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5280	-200	5	-3.65	42106050	7887	20.07	5240	5630	5220	7120	3840	5480	5338.66	0.70	549	6160	5820	5610	5270	5060	5715	5165	27	1640	500	3390	10	1	5404980	285	-5.99	2.01	12	0.15	-881.00	2622.00	59500	20231201	-91.13	5220	20241113	1.15	19980	-73.57	20240118	5220	1.15	20241113	59500	-91.13	20231201	5220	1.15	20241113	0.52	N	355690	500	27 억	37940	N	N	N	N
103	20241113	110816	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5270	-210	5	-3.83	30814610	5753	14.64	5240	5630	5220	7120	3840	5480	5356.27	0.70	692	6160	5820	5610	5270	5060	5715	5165	27	1640	500	3390	10	1	5404980	285	-5.98	2.01	12	0.11	-881.00	2622.00	59500	20231201	-91.14	5220	20241113	0.96	19980	-73.62	20240118	5220	0.96	20241113	59500	-91.14	20231201	5220	0.96	20241113	0.52	N	355690	500	27 억	37940	N	N	N	N
104	20241113	100817	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5340	-140	5	-2.55	14463490	2657	6.76	5240	5630	5240	7120	3840	5480	5443.54	0.70	-493	6160	5820	5610	5270	5060	5715	5165	27	1640	500	3390	10	1	5404980	289	-6.06	2.04	12	0.05	-881.00	2622.00	59500	20231201	-91.03	5240	20241113	1.91	19980	-73.27	20240118	5240	1.91	20241113	59500	-91.03	20231201	5240	1.91	20241113	0.52	N	355690	500	27 억	37940	N	N	N	N
105	20241113	090806	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5480	0	3	0.00	5853190	1079	2.75	5240	5480	5240	7120	3840	5480	5424.64	0.70	-457	6160	5820	5610	5270	5060	5715	5165	27	1640	500	3390	10	1	5404980	296	-6.22	2.09	12	0.02	-881.00	2622.00	59500	20231201	-90.79	5240	20241113	4.58	19980	-72.57	20240118	5240	4.58	20241113	59500	-90.79	20231201	5240	4.58	20241113	0.52	N	355690	500	27 억	37940	N	N	N	N
106	20241112	161056	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5480	-460	5	-7.74	222332540	39304	154.38	5950	5950	5400	7720	4160	5940	5656.74	0.68	911	6420	6180	6030	5790	5640	6105	5715	27	1780	500	3680	10	1	5404980	296	-6.22	2.09	12	0.73	-881.00	2622.00	59500	20231201	-90.79	5400	20241112	1.48	19980	-72.57	20240118	5400	1.48	20241112	59500	-90.79	20231201	5400	1.48	20241112	0.51	N	355690	500	27 억	36716	N	N	N	N
107	20241112	151109	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5440	-500	5	-8.42	216429560	38223	150.14	5950	5950	5400	7720	4160	5940	5662.29	0.68	1002	6420	6180	6030	5790	5640	6105	5715	27	1780	500	3680	10	1	5404980	294	-6.17	2.07	12	0.71	-881.00	2622.00	59500	20231201	-90.86	5400	20241112	0.74	19980	-72.77	20240118	5400	0.74	20241112	59500	-90.86	20231201	5400	0.74	20241112	0.51	N	355690	500	27 억	36716	N	N	N	N
108	20241112	141112	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5520	-420	5	-7.07	185905160	32634	128.18	5950	5950	5500	7720	4160	5940	5696.67	0.68	712	6420	6180	6030	5790	5640	6105	5715	27	1780	500	3680	10	1	5404980	298	-6.27	2.11	12	0.60	-881.00	2622.00	59500	20231201	-90.72	5500	20241112	0.36	19980	-72.37	20240118	5500	0.36	20241112	59500	-90.72	20231201	5500	0.36	20241112	0.51	N	355690	500	27 억	36716	N	N	N	N
109	20241112	131118	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5570	-370	5	-6.23	169135210	29600	116.27	5950	5950	5560	7720	4160	5940	5714.03	0.68	559	6420	6180	6030	5790	5640	6105	5715	27	1780	500	3680	10	1	5404980	301	-6.32	2.12	12	0.55	-881.00	2622.00	59500	20231201	-90.64	5560	20241112	0.18	19980	-72.12	20240118	5560	0.18	20241112	59500	-90.64	20231201	5560	0.18	20241112	0.51	N	355690	500	27 억	36716	N	N	N	N
110	20241112	121109	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5670	-270	5	-4.55	131191760	22860	89.79	5950	5950	5670	7720	4160	5940	5738.92	0.68	1082	6420	6180	6030	5790	5640	6105	5715	27	1780	500	3680	10	1	5404980	306	-6.44	2.16	12	0.42	-881.00	2622.00	59500	20231201	-90.47	5670	20241112	0.00	19980	-71.62	20240118	5670	0.00	20241112	59500	-90.47	20231201	5670	0.00	20241112	0.51	N	355690	500	27 억	36716	N	N	N	N
111	20241112	111103	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5720	-220	5	-3.70	105479850	18338	72.03	5950	5950	5670	7720	4160	5940	5751.98	0.68	1975	6420	6180	6030	5790	5640	6105	5715	27	1780	500	3680	10	1	5404980	309	-6.49	2.18	12	0.34	-881.00	2622.00	59500	20231201	-90.39	5670	20241112	0.88	19980	-71.37	20240118	5670	0.88	20241112	59500	-90.39	20231201	5670	0.88	20241112	0.51	N	355690	500	27 억	36716	N	N	N	N
112	20241112	101102	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5720	-220	5	-3.70	77436970	13432	52.76	5950	5950	5670	7720	4160	5940	5765.11	0.68	917	6420	6180	6030	5790	5640	6105	5715	27	1780	500	3680	10	1	5404980	309	-6.49	2.18	12	0.25	-881.00	2622.00	59500	20231201	-90.39	5670	20241112	0.88	19980	-71.37	20240118	5670	0.88	20241112	59500	-90.39	20231201	5670	0.88	20241112	0.51	N	355690	500	27 억	36716	N	N	N	N
113	20241112	091102	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5900	-40	5	-0.67	12842060	2178	8.55	5950	5950	5880	7720	4160	5940	5896.26	0.68	55	6420	6180	6030	5790	5640	6105	5715	27	1780	500	3680	10	1	5404980	319	-6.70	2.25	12	0.04	-881.00	2622.00	59500	20231201	-90.08	5880	20241112	0.34	19980	-70.47	20240118	5880	0.34	20241112	59500	-90.08	20231201	5880	0.34	20241112	0.51	N	355690	500	27 억	36716	N	N	N	N
114	20241111	161052	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5940	-390	5	-6.16	152610730	25397	96.44	6270	6270	5880	8220	4440	6330	6009.01	0.69	-869	6730	6530	6370	6170	6010	6450	6090	27	1890	500	3920	10	1	5404980	321	-6.74	2.27	12	0.47	-881.00	2622.00	59500	20231201	-90.02	5880	20241111	1.02	19980	-70.27	20240118	5880	1.02	20241111	59500	-90.02	20231201	5880	1.02	20241111	0.53	N	355690	500	27 억	37558	N	N	N	N
115	20241111	151126	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6070	-260	5	-4.11	139479060	23214	88.15	6270	6270	5880	8220	4440	6330	6008.40	0.69	-633	6730	6530	6370	6170	6010	6450	6090	27	1890	500	3920	10	1	5404980	328	-6.89	2.32	12	0.43	-881.00	2622.00	59500	20231201	-89.80	5880	20241111	3.23	19980	-69.62	20240118	5880	3.23	20241111	59500	-89.80	20231201	5880	3.23	20241111	0.53	N	355690	500	27 억	37558	N	N	N	N
116	20241111	141110	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5920	-410	5	-6.48	121854440	20239	76.86	6270	6270	5880	8220	4440	6330	6020.77	0.69	-476	6730	6530	6370	6170	6010	6450	6090	27	1890	500	3920	10	1	5404980	320	-6.72	2.26	12	0.37	-881.00	2622.00	59500	20231201	-90.05	5880	20241111	0.68	19980	-70.37	20240118	5880	0.68	20241111	59500	-90.05	20231201	5880	0.68	20241111	0.53	N	355690	500	27 억	37558	N	N	N	N
117	20241111	131109	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5920	-410	5	-6.48	115245700	19122	72.61	6270	6270	5880	8220	4440	6330	6026.86	0.69	-562	6730	6530	6370	6170	6010	6450	6090	27	1890	500	3920	10	1	5404980	320	-6.72	2.26	12	0.35	-881.00	2622.00	59500	20231201	-90.05	5880	20241111	0.68	19980	-70.37	20240118	5880	0.68	20241111	59500	-90.05	20231201	5880	0.68	20241111	0.53	N	355690	500	27 억	37558	N	N	N	N
118	20241111	121103	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5960	-370	5	-5.85	103628990	17165	65.18	6270	6270	5880	8220	4440	6330	6037.23	0.69	-602	6730	6530	6370	6170	6010	6450	6090	27	1890	500	3920	10	1	5404980	322	-6.77	2.27	12	0.32	-881.00	2622.00	59500	20231201	-89.98	5880	20241111	1.36	19980	-70.17	20240118	5880	1.36	20241111	59500	-89.98	20231201	5880	1.36	20241111	0.53	N	355690	500	27 억	37558	N	N	N	N
119	20241111	111101	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6020	-310	5	-4.90	71230300	11765	44.68	6270	6270	5880	8220	4440	6330	6054.42	0.69	273	6730	6530	6370	6170	6010	6450	6090	27	1890	500	3920	10	1	5404980	325	-6.83	2.30	12	0.22	-881.00	2622.00	59500	20231201	-89.88	5880	20241111	2.38	19980	-69.87	20240118	5880	2.38	20241111	59500	-89.88	20231201	5880	2.38	20241111	0.53	N	355690	500	27 억	37558	N	N	N	N
120	20241111	101055	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5990	-340	5	-5.37	43206360	7102	26.97	6270	6270	5880	8220	4440	6330	6083.69	0.69	440	6730	6530	6370	6170	6010	6450	6090	27	1890	500	3920	10	1	5404980	324	-6.80	2.28	12	0.13	-881.00	2622.00	59500	20231201	-89.93	5880	20241111	1.87	19980	-70.02	20240118	5880	1.87	20241111	59500	-89.93	20231201	5880	1.87	20241111	0.53	N	355690	500	27 억	37558	N	N	N	N
121	20241111	091052	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6130	-200	5	-3.16	15852080	2579	9.79	6270	6270	5880	8220	4440	6330	6146.60	0.69	5	6730	6530	6370	6170	6010	6450	6090	27	1890	500	3920	10	1	5404980	331	-6.96	2.34	12	0.05	-881.00	2622.00	59500	20231201	-89.70	5880	20241111	4.25	19980	-69.32	20240118	5880	4.25	20241111	59500	-89.70	20231201	5880	4.25	20241111	0.53	N	355690	500	27 억	37558	N	N	N	N
122	20241108	161046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6330	-160	5	-2.47	165602240	26283	90.16	6540	6570	6210	8430	4550	6490	6300.74	0.68	411	7283	6886	6493	6096	5703	6690	5900	27	1940	500	4020	10	1	5404980	342	-7.19	2.41	12	0.49	-881.00	2622.00	59500	20231201	-89.36	5950	20241025	6.39	19980	-68.32	20240118	5950	6.39	20241025	59500	-89.36	20231201	5950	6.39	20241025	0.49	N	355690	500	27 억	37011	N	N	N	N
123	20241108	151056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6260	-230	5	-3.54	159177960	25256	86.64	6540	6570	6210	8430	4550	6490	6302.58	0.68	364	7283	6886	6493	6096	5703	6690	5900	27	1940	500	4020	10	1	5404980	338	-7.11	2.39	12	0.47	-881.00	2622.00	59500	20231201	-89.48	5950	20241025	5.21	19980	-68.67	20240118	5950	5.21	20241025	59500	-89.48	20231201	5950	5.21	20241025	0.49	N	355690	500	27 억	37011	N	N	N	N
124	20241108	141054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6210	-280	5	-4.31	141220050	22369	76.73	6540	6570	6210	8430	4550	6490	6313.20	0.68	187	7283	6886	6493	6096	5703	6690	5900	27	1940	500	4020	10	1	5404980	336	-7.05	2.37	12	0.41	-881.00	2622.00	59500	20231201	-89.56	5950	20241025	4.37	19980	-68.92	20240118	5950	4.37	20241025	59500	-89.56	20231201	5950	4.37	20241025	0.49	N	355690	500	27 억	37011	N	N	N	N
125	20241108	131055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6280	-210	5	-3.24	117964440	18637	63.93	6540	6570	6270	8430	4550	6490	6329.58	0.68	453	7283	6886	6493	6096	5703	6690	5900	27	1940	500	4020	10	1	5404980	339	-7.13	2.40	12	0.34	-881.00	2622.00	59500	20231201	-89.45	5950	20241025	5.55	19980	-68.57	20240118	5950	5.55	20241025	59500	-89.45	20231201	5950	5.55	20241025	0.49	N	355690	500	27 억	37011	N	N	N	N
126	20241108	121055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6370	-120	5	-1.85	97259880	15353	52.67	6540	6570	6270	8430	4550	6490	6334.91	0.68	875	7283	6886	6493	6096	5703	6690	5900	27	1940	500	4020	10	1	5404980	344	-7.23	2.43	12	0.28	-881.00	2622.00	59500	20231201	-89.29	5950	20241025	7.06	19980	-68.12	20240118	5950	7.06	20241025	59500	-89.29	20231201	5950	7.06	20241025	0.49	N	355690	500	27 억	37011	N	N	N	N
127	20241108	111053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6310	-180	5	-2.77	58774660	9261	31.77	6540	6570	6270	8430	4550	6490	6346.47	0.68	551	7283	6886	6493	6096	5703	6690	5900	27	1940	500	4020	10	1	5404980	341	-7.16	2.41	12	0.17	-881.00	2622.00	59500	20231201	-89.39	5950	20241025	6.05	19980	-68.42	20240118	5950	6.05	20241025	59500	-89.39	20231201	5950	6.05	20241025	0.49	N	355690	500	27 억	37011	N	N	N	N
128	20241108	101103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6360	-130	5	-2.00	21981960	3434	11.78	6540	6570	6300	8430	4550	6490	6401.27	0.68	554	7283	6886	6493	6096	5703	6690	5900	27	1940	500	4020	10	1	5404980	344	-7.22	2.43	12	0.06	-881.00	2622.00	59500	20231201	-89.31	5950	20241025	6.89	19980	-68.17	20240118	5950	6.89	20241025	59500	-89.31	20231201	5950	6.89	20241025	0.49	N	355690	500	27 억	37011	N	N	N	N
129	20241108	091049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6500	10	2	0.15	2801840	430	1.48	6540	6540	6300	8430	4550	6490	6515.91	0.68	-257	7283	6886	6493	6096	5703	6690	5900	27	1940	500	4020	10	1	5404980	351	-7.38	2.48	12	0.01	-881.00	2622.00	59500	20231201	-89.08	5950	20241025	9.24	19980	-67.47	20240118	5950	9.24	20241025	59500	-89.08	20231201	5950	9.24	20241025	0.49	N	355690	500	27 억	37011	N	N	N	N
130	20241107	161046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6490	-110	5	-1.67	187242770	29001	19.45	6650	6890	6100	8580	4620	6600	6456.42	0.71	-1337	8540	7570	7010	6040	5480	8055	6525	27	1980	500	4090	10	1	5404980	351	-7.37	2.48	12	0.54	-881.00	2622.00	59500	20231201	-89.09	5950	20241025	9.08	19980	-67.52	20240118	5950	9.08	20241025	59500	-89.09	20231201	5950	9.08	20241025	0.49	N	355690	500	27 억	38335	N	N	N	N
131	20241107	151052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6450	-150	5	-2.27	184826130	28628	19.20	6650	6890	6100	8580	4620	6600	6456.13	0.71	-1404	8540	7570	7010	6040	5480	8055	6525	27	1980	500	4090	10	1	5404980	349	-7.32	2.46	12	0.53	-881.00	2622.00	59500	20231201	-89.16	5950	20241025	8.40	19980	-67.72	20240118	5950	8.40	20241025	59500	-89.16	20231201	5950	8.40	20241025	0.49	N	355690	500	27 억	38335	N	N	N	N
132	20241107	141056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6360	-240	5	-3.64	164343580	25455	17.07	6650	6890	6100	8580	4620	6600	6456.24	0.71	-601	8540	7570	7010	6040	5480	8055	6525	27	1980	500	4090	10	1	5404980	344	-7.22	2.43	12	0.47	-881.00	2622.00	59500	20231201	-89.31	5950	20241025	6.89	19980	-68.17	20240118	5950	6.89	20241025	59500	-89.31	20231201	5950	6.89	20241025	0.49	N	355690	500	27 억	38335	N	N	N	N
133	20241107	131055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6390	-210	5	-3.18	127591450	19678	13.20	6650	6890	6100	8580	4620	6600	6483.96	0.71	-768	8540	7570	7010	6040	5480	8055	6525	27	1980	500	4090	10	1	5404980	345	-7.25	2.44	12	0.36	-881.00	2622.00	59500	20231201	-89.26	5950	20241025	7.39	19980	-68.02	20240118	5950	7.39	20241025	59500	-89.26	20231201	5950	7.39	20241025	0.49	N	355690	500	27 억	38335	N	N	N	N
134	20241107	121049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6420	-180	5	-2.73	118621120	18275	12.26	6650	6890	6100	8580	4620	6600	6490.90	0.71	-598	8540	7570	7010	6040	5480	8055	6525	27	1980	500	4090	10	1	5404980	347	-7.29	2.45	12	0.34	-881.00	2622.00	59500	20231201	-89.21	5950	20241025	7.90	19980	-67.87	20240118	5950	7.90	20241025	59500	-89.21	20231201	5950	7.90	20241025	0.49	N	355690	500	27 억	38335	N	N	N	N
135	20241107	111046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6530	-70	5	-1.06	89771110	13762	9.23	6650	6890	6100	8580	4620	6600	6523.12	0.71	-806	8540	7570	7010	6040	5480	8055	6525	27	1980	500	4090	10	1	5404980	353	-7.41	2.49	12	0.25	-881.00	2622.00	59500	20231201	-89.03	5950	20241025	9.75	19980	-67.32	20240118	5950	9.75	20241025	59500	-89.03	20231201	5950	9.75	20241025	0.49	N	355690	500	27 억	38335	N	N	N	N
136	20241107	101047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6430	-170	5	-2.58	62244260	9583	6.43	6650	6790	6100	8580	4620	6600	6495.28	0.71	-270	8540	7570	7010	6040	5480	8055	6525	27	1980	500	4090	10	1	5404980	348	-7.30	2.45	12	0.18	-881.00	2622.00	59500	20231201	-89.19	5950	20241025	8.07	19980	-67.82	20240118	5950	8.07	20241025	59500	-89.19	20231201	5950	8.07	20241025	0.49	N	355690	500	27 억	38335	N	N	N	N
137	20241107	091051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6590	-10	5	-0.15	14859170	2235	1.50	6650	6790	6560	8580	4620	6600	6648.40	0.71	-628	8540	7570	7010	6040	5480	8055	6525	27	1980	500	4090	10	1	5404980	356	-7.48	2.51	12	0.04	-881.00	2622.00	59500	20231201	-88.92	5950	20241025	10.76	19980	-67.02	20240118	5950	10.76	20241025	59500	-88.92	20231201	5950	10.76	20241025	0.49	N	355690	500	27 억	38335	N	N	N	N
138	20241106	161059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6600	90	2	1.38	1069371190	148759	2441.47	6450	7980	6450	8460	4560	6510	7190.04	0.61	6424	6850	6680	6510	6340	6170	6595	6255	27	1950	500	4030	10	1	5404980	357	-7.49	2.52	12	2.75	-881.00	2622.00	59500	20231201	-88.91	5950	20241025	10.92	19980	-66.97	20240118	5950	10.92	20241025	59500	-88.91	20231201	5950	10.92	20241025	0.49	N	355690	500	27 억	33099	N	N	N	N
139	20241106	151131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6550	40	2	0.61	1058532490	147110	2414.41	6450	7980	6450	8460	4560	6510	7195.52	0.61	6196	6850	6680	6510	6340	6170	6595	6255	27	1950	500	4030	10	1	5404980	354	-7.43	2.50	12	2.72	-881.00	2622.00	59500	20231201	-88.99	5950	20241025	10.08	19980	-67.22	20240118	5950	10.08	20241025	59500	-88.99	20231201	5950	10.08	20241025	0.49	N	355690	500	27 억	33099	N	N	N	N
140	20241106	141120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6550	40	2	0.61	1019281290	141091	2315.62	6450	7980	6450	8460	4560	6510	7224.28	0.61	3812	6850	6680	6510	6340	6170	6595	6255	27	1950	500	4030	10	1	5404980	354	-7.43	2.50	12	2.61	-881.00	2622.00	59500	20231201	-88.99	5950	20241025	10.08	19980	-67.22	20240118	5950	10.08	20241025	59500	-88.99	20231201	5950	10.08	20241025	0.49	N	355690	500	27 억	33099	N	N	N	N
141	20241106	131130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6550	40	2	0.61	979815740	135040	2216.31	6450	7980	6450	8460	4560	6510	7255.74	0.61	2848	6850	6680	6510	6340	6170	6595	6255	27	1950	500	4030	10	1	5404980	354	-7.43	2.50	12	2.50	-881.00	2622.00	59500	20231201	-88.99	5950	20241025	10.08	19980	-67.22	20240118	5950	10.08	20241025	59500	-88.99	20231201	5950	10.08	20241025	0.49	N	355690	500	27 억	33099	N	N	N	N
142	20241106	121055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6700	190	2	2.92	889385740	121431	1992.96	6450	7980	6450	8460	4560	6510	7324.21	0.61	5542	6850	6680	6510	6340	6170	6595	6255	27	1950	500	4030	10	1	5404980	362	-7.60	2.56	12	2.25	-881.00	2622.00	59500	20231201	-88.74	5950	20241025	12.61	19980	-66.47	20240118	5950	12.61	20241025	59500	-88.74	20231201	5950	12.61	20241025	0.49	N	355690	500	27 억	33099	N	N	N	N
143	20241106	111101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6960	450	2	6.91	781823430	105662	1734.15	6450	7980	6450	8460	4560	6510	7399.29	0.61	9309	6850	6680	6510	6340	6170	6595	6255	27	1950	500	4030	10	1	5404980	376	-7.90	2.65	12	1.95	-881.00	2622.00	59500	20231201	-88.30	5950	20241025	16.97	19980	-65.17	20240118	5950	16.97	20241025	59500	-88.30	20231201	5950	16.97	20241025	0.49	N	355690	500	27 억	33099	N	N	N	N
144	20241106	101106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7790	1280	2	19.66	263294400	36418	597.70	6450	7790	6450	8460	4560	6510	7229.79	0.61	4614	6850	6680	6510	6340	6170	6595	6255	27	1950	500	4030	10	1	5404980	421	-8.84	2.97	12	0.67	-881.00	2622.00	59500	20231201	-86.91	5950	20241025	30.92	19980	-61.01	20240118	5950	30.92	20241025	59500	-86.91	20231201	5950	30.92	20241025	0.49	N	355690	500	27 억	33099	Y	N	N	N
145	20241106	091059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6650	140	2	2.15	737980	113	1.85	6450	6740	6450	8460	4560	6510	6530.80	0.61	-6	6850	6680	6510	6340	6170	6595	6255	27	1950	500	4030	10	1	5404980	359	-7.55	2.54	12	0.00	-881.00	2622.00	59500	20231201	-88.82	5950	20241025	11.76	19980	-66.72	20240118	5950	11.76	20241025	59500	-88.82	20231201	5950	11.76	20241025	0.49	N	355690	500	27 억	33099	N	N	N	N
146	20241105	161027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6510	-40	5	-0.61	39574160	6093	51.43	6530	6680	6340	8510	4590	6550	6495.02	0.58	1521	6850	6700	6550	6400	6250	6775	6475	27	1960	500	4060	10	1	5404980	352	-7.39	2.48	12	0.11	-881.00	2622.00	59500	20231201	-89.06	5950	20241025	9.41	19980	-67.42	20240118	5950	9.41	20241025	59500	-89.06	20231201	5950	9.41	20241025	0.49	N	355690	500	27 억	31573	N	N	N	N
147	20241105	151050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6520	-30	5	-0.46	37060680	5707	48.17	6530	6680	6340	8510	4590	6550	6493.90	0.58	1525	6850	6700	6550	6400	6250	6775	6475	27	1960	500	4060	10	1	5404980	352	-7.40	2.49	12	0.11	-881.00	2622.00	59500	20231201	-89.04	5950	20241025	9.58	19980	-67.37	20240118	5950	9.58	20241025	59500	-89.04	20231201	5950	9.58	20241025	0.49	N	355690	500	27 억	31573	N	N	N	N
148	20241105	141044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6550	0	3	0.00	32400090	4994	42.15	6530	6680	6340	8510	4590	6550	6487.80	0.58	1783	6850	6700	6550	6400	6250	6775	6475	27	1960	500	4060	10	1	5404980	354	-7.43	2.50	12	0.09	-881.00	2622.00	59500	20231201	-88.99	5950	20241025	10.08	19980	-67.22	20240118	5950	10.08	20241025	59500	-88.99	20231201	5950	10.08	20241025	0.49	N	355690	500	27 억	31573	N	N	N	N
149	20241105	131052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6550	0	3	0.00	30603770	4719	39.83	6530	6680	6340	8510	4590	6550	6485.22	0.58	1734	6850	6700	6550	6400	6250	6775	6475	27	1960	500	4060	10	1	5404980	354	-7.43	2.50	12	0.09	-881.00	2622.00	59500	20231201	-88.99	5950	20241025	10.08	19980	-67.22	20240118	5950	10.08	20241025	59500	-88.99	20231201	5950	10.08	20241025	0.49	N	355690	500	27 억	31573	N	N	N	N
150	20241105	121041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6510	-40	5	-0.61	27243720	4204	35.48	6530	6680	6340	8510	4590	6550	6480.43	0.58	1819	6850	6700	6550	6400	6250	6775	6475	27	1960	500	4060	10	1	5404980	352	-7.39	2.48	12	0.08	-881.00	2622.00	59500	20231201	-89.06	5950	20241025	9.41	19980	-67.42	20240118	5950	9.41	20241025	59500	-89.06	20231201	5950	9.41	20241025	0.49	N	355690	500	27 억	31573	N	N	N	N
151	20241105	111027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6530	-20	5	-0.31	26357900	4068	34.33	6530	6680	6340	8510	4590	6550	6479.33	0.58	1824	6850	6700	6550	6400	6250	6775	6475	27	1960	500	4060	10	1	5404980	353	-7.41	2.49	12	0.08	-881.00	2622.00	59500	20231201	-89.03	5950	20241025	9.75	19980	-67.32	20240118	5950	9.75	20241025	59500	-89.03	20231201	5950	9.75	20241025	0.49	N	355690	500	27 억	31573	N	N	N	N
152	20241105	101038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6520	-30	5	-0.46	23520290	3634	30.67	6530	6680	6340	8510	4590	6550	6472.29	0.58	1885	6850	6700	6550	6400	6250	6775	6475	27	1960	500	4060	10	1	5404980	352	-7.40	2.49	12	0.07	-881.00	2622.00	59500	20231201	-89.04	5950	20241025	9.58	19980	-67.37	20240118	5950	9.58	20241025	59500	-89.04	20231201	5950	9.58	20241025	0.49	N	355690	500	27 억	31573	N	N	N	N
153	20241105	091033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6490	-60	5	-0.92	1397990	215	1.81	6530	6540	6490	8510	4590	6550	6502.28	0.58	106	6850	6700	6550	6400	6250	6775	6475	27	1960	500	4060	10	1	5404980	351	-7.37	2.48	12	0.00	-881.00	2622.00	59500	20231201	-89.09	5950	20241025	9.08	19980	-67.52	20240118	5950	9.08	20241025	59500	-89.09	20231201	5950	9.08	20241025	0.49	N	355690	500	27 억	31573	N	N	N	N
154	20241104	161027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6550	170	2	2.66	76859760	11762	148.74	6410	6700	6400	8290	4470	6380	6536.12	0.58	-79	6913	6646	6423	6156	5933	6780	6290	27	1910	500	3950	10	1	5404980	354	-7.43	2.50	12	0.22	-881.00	2622.00	59500	20231201	-88.99	5950	20241025	10.08	19980	-67.22	20240118	5950	10.08	20241025	59500	-88.99	20231201	5950	10.08	20241025	0.50	N	355690	500	27 억	31609	N	N	N	N
155	20241104	151045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6590	210	2	3.29	70002820	10721	135.57	6410	6700	6400	8290	4470	6380	6531.14	0.58	-62	6913	6646	6423	6156	5933	6780	6290	27	1910	500	3950	10	1	5404980	356	-7.48	2.51	12	0.20	-881.00	2622.00	59500	20231201	-88.92	5950	20241025	10.76	19980	-67.02	20240118	5950	10.76	20241025	59500	-88.92	20231201	5950	10.76	20241025	0.50	N	355690	500	27 억	31609	N	N	N	N
156	20241104	141028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6540	160	2	2.51	66934730	10257	129.70	6410	6700	6400	8290	4470	6380	6527.43	0.58	-123	6913	6646	6423	6156	5933	6780	6290	27	1910	500	3950	10	1	5404980	353	-7.42	2.49	12	0.19	-881.00	2622.00	59500	20231201	-89.01	5950	20241025	9.92	19980	-67.27	20240118	5950	9.92	20241025	59500	-89.01	20231201	5950	9.92	20241025	0.50	N	355690	500	27 억	31609	N	N	N	N
157	20241104	130953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6520	140	2	2.19	61593780	9439	119.36	6410	6700	6400	8290	4470	6380	6527.27	0.58	-115	6913	6646	6423	6156	5933	6780	6290	27	1910	500	3950	10	1	5404980	352	-7.40	2.49	12	0.17	-881.00	2622.00	59500	20231201	-89.04	5950	20241025	9.58	19980	-67.37	20240118	5950	9.58	20241025	59500	-89.04	20231201	5950	9.58	20241025	0.50	N	355690	500	27 억	31609	N	N	N	N
158	20241104	121012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6530	150	2	2.35	58287020	8932	112.95	6410	6700	6400	8290	4470	6380	6527.56	0.58	-169	6913	6646	6423	6156	5933	6780	6290	27	1910	500	3950	10	1	5404980	353	-7.41	2.49	12	0.17	-881.00	2622.00	59500	20231201	-89.03	5950	20241025	9.75	19980	-67.32	20240118	5950	9.75	20241025	59500	-89.03	20231201	5950	9.75	20241025	0.50	N	355690	500	27 억	31609	N	N	N	N
159	20241104	111006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6520	140	2	2.19	54991920	8424	106.53	6410	6700	6400	8290	4470	6380	6530.07	0.58	-174	6913	6646	6423	6156	5933	6780	6290	27	1910	500	3950	10	1	5404980	352	-7.40	2.49	12	0.16	-881.00	2622.00	59500	20231201	-89.04	5950	20241025	9.58	19980	-67.37	20240118	5950	9.58	20241025	59500	-89.04	20231201	5950	9.58	20241025	0.50	N	355690	500	27 억	31609	N	N	N	N
160	20241104	100954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6520	140	2	2.19	25539400	3934	49.75	6410	6590	6400	8290	4470	6380	6495.37	0.58	-136	6913	6646	6423	6156	5933	6780	6290	27	1910	500	3950	10	1	5404980	352	-7.40	2.49	12	0.07	-881.00	2622.00	59500	20231201	-89.04	5950	20241025	9.58	19980	-67.37	20240118	5950	9.58	20241025	59500	-89.04	20231201	5950	9.58	20241025	0.50	N	355690	500	27 억	31609	N	N	N	N
161	20241104	091014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6500	120	2	1.88	6411330	988	12.49	6410	6550	6410	8290	4470	6380	6503.73	0.58	-291	6913	6646	6423	6156	5933	6780	6290	27	1910	500	3950	10	1	5404980	351	-7.38	2.48	12	0.02	-881.00	2622.00	59500	20231201	-89.08	5950	20241025	9.24	19980	-67.47	20240118	5950	9.24	20241025	59500	-89.08	20231201	5950	9.24	20241025	0.50	N	355690	500	27 억	31609	N	N	N	N
162	20241101	160935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6380	-130	5	-2.00	50246130	7845	9.56	6350	6690	6200	8460	4560	6510	6404.88	0.60	-943	7343	6926	6483	6066	5623	7135	6275	27	1950	500	4030	10	1	5404980	345	-7.24	2.43	12	0.15	-881.00	2622.00	59500	20231201	-89.28	5950	20241025	7.23	19980	-68.07	20240118	5950	7.23	20241025	59500	-89.28	20231201	5950	7.23	20241025	0.51	N	355690	500	27 억	32524	N	N	N	N
163	20241101	150954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6500	-10	5	-0.15	47154930	7364	8.97	6350	6690	6200	8460	4560	6510	6403.44	0.60	-723	7343	6926	6483	6066	5623	7135	6275	27	1950	500	4030	10	1	5404980	351	-7.38	2.48	12	0.14	-881.00	2622.00	59500	20231201	-89.08	5950	20241025	9.24	19980	-67.47	20240118	5950	9.24	20241025	59500	-89.08	20231201	5950	9.24	20241025	0.51	N	355690	500	27 억	32524	N	N	N	N
164	20241101	140912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6570	60	2	0.92	39475680	6177	7.53	6350	6690	6200	8460	4560	6510	6390.75	0.60	-300	7343	6926	6483	6066	5623	7135	6275	27	1950	500	4030	10	1	5404980	355	-7.46	2.51	12	0.11	-881.00	2622.00	59500	20231201	-88.96	5950	20241025	10.42	19980	-67.12	20240118	5950	10.42	20241025	59500	-88.96	20231201	5950	10.42	20241025	0.51	N	355690	500	27 억	32524	N	N	N	N
165	20241101	131128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6480	-30	5	-0.46	34606550	5431	6.62	6350	6690	6200	8460	4560	6510	6372.04	0.60	23	7343	6926	6483	6066	5623	7135	6275	27	1950	500	4030	10	1	5404980	350	-7.36	2.47	12	0.10	-881.00	2622.00	59500	20231201	-89.11	5950	20241025	8.91	19980	-67.57	20240118	5950	8.91	20241025	59500	-89.11	20231201	5950	8.91	20241025	0.51	N	355690	500	27 억	32524	N	N	N	N
166	20241101	121128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6360	-150	5	-2.30	32027150	5029	6.13	6350	6690	6200	8460	4560	6510	6368.49	0.60	18	7343	6926	6483	6066	5623	7135	6275	27	1950	500	4030	10	1	5404980	344	-7.22	2.43	12	0.09	-881.00	2622.00	59500	20231201	-89.31	5950	20241025	6.89	19980	-68.17	20240118	5950	6.89	20241025	59500	-89.31	20231201	5950	6.89	20241025	0.51	N	355690	500	27 억	32524	N	N	N	N
167	20241101	111125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6340	-170	5	-2.61	30987980	4865	5.93	6350	6690	6200	8460	4560	6510	6369.57	0.60	38	7343	6926	6483	6066	5623	7135	6275	27	1950	500	4030	10	1	5404980	343	-7.20	2.42	12	0.09	-881.00	2622.00	59500	20231201	-89.34	5950	20241025	6.55	19980	-68.27	20240118	5950	6.55	20241025	59500	-89.34	20231201	5950	6.55	20241025	0.51	N	355690	500	27 억	32524	N	N	N	N
168	20241101	101127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6480	-30	5	-0.46	27183650	4269	5.20	6350	6690	6200	8460	4560	6510	6367.69	0.60	113	7343	6926	6483	6066	5623	7135	6275	27	1950	500	4030	10	1	5404980	350	-7.36	2.47	12	0.08	-881.00	2622.00	59500	20231201	-89.11	5950	20241025	8.91	19980	-67.57	20240118	5950	8.91	20241025	59500	-89.11	20231201	5950	8.91	20241025	0.51	N	355690	500	27 억	32524	N	N	N	N
169	20241101	091123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6390	-120	5	-1.84	16720500	2658	3.24	6350	6470	6200	8460	4560	6510	6290.63	0.60	998	7343	6926	6483	6066	5623	7135	6275	27	1950	500	4030	10	1	5404980	345	-7.25	2.44	12	0.05	-881.00	2622.00	59500	20231201	-89.26	5950	20241025	7.39	19980	-68.02	20240118	5950	7.39	20241025	59500	-89.26	20231201	5950	7.39	20241025	0.51	N	355690	500	27 억	32524	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History