KissMeData/054040/price/prices-20241101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

71 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	160602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4980	-30	5	-0.60	354974110	71472	56.63	5010	5020	4940	6510	3510	5010	4966.62	0.24	-15733	5340	5175	5085	4920	4830	5130	4875	80	1500	500	3500	5	1	16071290	800	3.69	0.53	12	0.44	1350.00	9329.00	8380	20240215	-40.57	4445	20241115	12.04	8380	-40.57	20240215	4445	12.04	20241115	8380	-40.57	20240215	4445	12.04	20241115	3.49	N	054040	500	80 억	38210	N	N	N	N
3	20241129	150614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4945	-65	5	-1.30	343151865	69081	54.74	5010	5020	4940	6510	3510	5010	4967.38	0.24	-15388	5340	5175	5085	4920	4830	5130	4875	80	1500	500	3500	5	1	16071290	795	3.66	0.53	12	0.43	1350.00	9329.00	8380	20240215	-40.99	4445	20241115	11.25	8380	-40.99	20240215	4445	11.25	20241115	8380	-40.99	20240215	4445	11.25	20241115	3.49	N	054040	500	80 억	38210	N	N	N	N
4	20241129	140615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4965	-45	5	-0.90	303453460	61071	48.39	5010	5020	4940	6510	3510	5010	4968.86	0.24	-10686	5340	5175	5085	4920	4830	5130	4875	80	1500	500	3500	5	1	16071290	798	3.68	0.53	12	0.38	1350.00	9329.00	8380	20240215	-40.75	4445	20241115	11.70	8380	-40.75	20240215	4445	11.70	20241115	8380	-40.75	20240215	4445	11.70	20241115	3.49	N	054040	500	80 억	38210	N	N	N	N
5	20241129	130614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4980	-30	5	-0.60	214944685	43242	34.27	5010	5020	4940	6510	3510	5010	4970.74	0.24	-10692	5340	5175	5085	4920	4830	5130	4875	80	1500	500	3500	5	1	16071290	800	3.69	0.53	12	0.27	1350.00	9329.00	8380	20240215	-40.57	4445	20241115	12.04	8380	-40.57	20240215	4445	12.04	20241115	8380	-40.57	20240215	4445	12.04	20241115	3.49	N	054040	500	80 억	38210	N	N	N	N
6	20241129	120616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5000	-10	5	-0.20	192937070	38834	30.77	5010	5010	4940	6510	3510	5010	4968.25	0.24	-10162	5340	5175	5085	4920	4830	5130	4875	80	1500	500	3500	10	1	16071290	804	3.70	0.54	12	0.24	1350.00	9329.00	8380	20240215	-40.33	4445	20241115	12.49	8380	-40.33	20240215	4445	12.49	20241115	8380	-40.33	20240215	4445	12.49	20241115	3.49	N	054040	500	80 억	38210	N	N	N	N
7	20241129	110616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5010	0	3	0.00	171593860	34566	27.39	5010	5010	4940	6510	3510	5010	4964.24	0.24	-10065	5340	5175	5085	4920	4830	5130	4875	80	1500	500	3500	10	1	16071290	805	3.71	0.54	12	0.22	1350.00	9329.00	8380	20240215	-40.21	4445	20241115	12.71	8380	-40.21	20240215	4445	12.71	20241115	8380	-40.21	20240215	4445	12.71	20241115	3.49	N	054040	500	80 억	38210	N	N	N	N
8	20241129	100614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4960	-50	5	-1.00	127674060	25734	20.39	5010	5010	4940	6510	3510	5010	4961.30	0.24	-9893	5340	5175	5085	4920	4830	5130	4875	80	1500	500	3500	5	1	16071290	797	3.67	0.53	12	0.16	1350.00	9329.00	8380	20240215	-40.81	4445	20241115	11.59	8380	-40.81	20240215	4445	11.59	20241115	8380	-40.81	20240215	4445	11.59	20241115	3.49	N	054040	500	80 억	38210	N	N	N	N
9	20241129	090615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4975	-35	5	-0.70	21345750	4284	3.39	5010	5010	4975	6510	3510	5010	4982.67	0.24	-2861	5340	5175	5085	4920	4830	5130	4875	80	1500	500	3500	5	1	16071290	800	3.69	0.53	12	0.03	1350.00	9329.00	8380	20240215	-40.63	4445	20241115	11.92	8380	-40.63	20240215	4445	11.92	20241115	8380	-40.63	20240215	4445	11.92	20241115	3.49	N	054040	500	80 억	38210	N	N	N	N
10	20241128	160609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5010	-10	5	-0.20	637694485	125736	140.59	5160	5250	4995	6520	3520	5020	5071.72	0.45	-34436	5166	5092	5026	4952	4886	5060	4920	80	1500	500	3510	10	1	16071290	805	3.71	0.54	12	0.78	1350.00	9329.00	8380	20240215	-40.21	4445	20241115	12.71	8380	-40.21	20240215	4445	12.71	20241115	8380	-40.21	20240215	4445	12.71	20241115	3.47	N	054040	500	80 억	72637	N	N	N	N
11	20241128	150618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5000	-20	5	-0.40	619584100	122118	136.54	5160	5250	4995	6520	3520	5020	5073.65	0.45	-33496	5166	5092	5026	4952	4886	5060	4920	80	1500	500	3510	10	1	16071290	804	3.70	0.54	12	0.76	1350.00	9329.00	8380	20240215	-40.33	4445	20241115	12.49	8380	-40.33	20240215	4445	12.49	20241115	8380	-40.33	20240215	4445	12.49	20241115	3.47	N	054040	500	80 억	72637	N	N	N	N
12	20241128	140617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5020	0	3	0.00	584843345	115187	128.79	5160	5250	4995	6520	3520	5020	5077.34	0.45	-30268	5166	5092	5026	4952	4886	5060	4920	80	1500	500	3510	10	1	16071290	807	3.72	0.54	12	0.72	1350.00	9329.00	8380	20240215	-40.10	4445	20241115	12.94	8380	-40.10	20240215	4445	12.94	20241115	8380	-40.10	20240215	4445	12.94	20241115	3.47	N	054040	500	80 억	72637	N	N	N	N
13	20241128	130614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5020	0	3	0.00	543172685	106873	119.50	5160	5250	4995	6520	3520	5020	5082.41	0.45	-29251	5166	5092	5026	4952	4886	5060	4920	80	1500	500	3510	10	1	16071290	807	3.72	0.54	12	0.66	1350.00	9329.00	8380	20240215	-40.10	4445	20241115	12.94	8380	-40.10	20240215	4445	12.94	20241115	8380	-40.10	20240215	4445	12.94	20241115	3.47	N	054040	500	80 억	72637	N	N	N	N
14	20241128	120618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5010	-10	5	-0.20	533166515	104879	117.27	5160	5250	4995	6520	3520	5020	5083.64	0.45	-28747	5166	5092	5026	4952	4886	5060	4920	80	1500	500	3510	10	1	16071290	805	3.71	0.54	12	0.65	1350.00	9329.00	8380	20240215	-40.21	4445	20241115	12.71	8380	-40.21	20240215	4445	12.71	20241115	8380	-40.21	20240215	4445	12.71	20241115	3.47	N	054040	500	80 억	72637	N	N	N	N
15	20241128	110620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5030	10	2	0.20	463313230	90927	101.67	5160	5250	5000	6520	3520	5020	5095.44	0.45	-28503	5166	5092	5026	4952	4886	5060	4920	80	1500	500	3510	10	1	16071290	808	3.73	0.54	12	0.57	1350.00	9329.00	8380	20240215	-39.98	4445	20241115	13.16	8380	-39.98	20240215	4445	13.16	20241115	8380	-39.98	20240215	4445	13.16	20241115	3.47	N	054040	500	80 억	72637	N	N	N	N
16	20241128	100618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5020	0	3	0.00	414816080	81271	90.87	5160	5250	5000	6520	3520	5020	5104.11	0.45	-24284	5166	5092	5026	4952	4886	5060	4920	80	1500	500	3510	10	1	16071290	807	3.72	0.54	12	0.51	1350.00	9329.00	8380	20240215	-40.10	4445	20241115	12.94	8380	-40.10	20240215	4445	12.94	20241115	8380	-40.10	20240215	4445	12.94	20241115	3.47	N	054040	500	80 억	72637	N	N	N	N
17	20241128	090616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5120	100	2	1.99	113170540	22043	24.65	5160	5230	5050	6520	3520	5020	5134.09	0.45	-4999	5166	5092	5026	4952	4886	5060	4920	80	1500	500	3510	10	1	16071290	823	3.79	0.55	12	0.14	1350.00	9329.00	8380	20240215	-38.90	4445	20241115	15.19	8380	-38.90	20240215	4445	15.19	20241115	8380	-38.90	20240215	4445	15.19	20241115	3.47	N	054040	500	80 억	72637	N	N	N	N
18	20241127	160602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5020	-80	5	-1.57	400991370	79884	85.27	5070	5100	4960	6630	3570	5100	5019.67	0.58	-23782	5176	5137	5061	5022	4946	5157	5042	80	1530	500	3570	10	1	16071290	807	3.72	0.54	12	0.50	1350.00	9329.00	8380	20240215	-40.10	4445	20241115	12.94	8380	-40.10	20240215	4445	12.94	20241115	8380	-40.10	20240215	4445	12.94	20241115	3.65	N	054040	500	80 억	93669	N	N	N	N
19	20241127	150613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5030	-70	5	-1.37	374061390	74505	79.53	5070	5100	4960	6630	3570	5100	5020.62	0.58	-23905	5176	5137	5061	5022	4946	5157	5042	80	1530	500	3570	10	1	16071290	808	3.73	0.54	12	0.46	1350.00	9329.00	8380	20240215	-39.98	4445	20241115	13.16	8380	-39.98	20240215	4445	13.16	20241115	8380	-39.98	20240215	4445	13.16	20241115	3.65	N	054040	500	80 억	93669	N	N	N	N
20	20241127	140613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5050	-50	5	-0.98	338580330	67464	72.01	5070	5100	4960	6630	3570	5100	5018.68	0.58	-18571	5176	5137	5061	5022	4946	5157	5042	80	1530	500	3570	10	1	16071290	812	3.74	0.54	12	0.42	1350.00	9329.00	8380	20240215	-39.74	4445	20241115	13.61	8380	-39.74	20240215	4445	13.61	20241115	8380	-39.74	20240215	4445	13.61	20241115	3.65	N	054040	500	80 억	93669	N	N	N	N
21	20241127	130608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5050	-50	5	-0.98	298758710	59561	63.58	5070	5100	4960	6630	3570	5100	5016.01	0.58	-15559	5176	5137	5061	5022	4946	5157	5042	80	1530	500	3570	10	1	16071290	812	3.74	0.54	12	0.37	1350.00	9329.00	8380	20240215	-39.74	4445	20241115	13.61	8380	-39.74	20240215	4445	13.61	20241115	8380	-39.74	20240215	4445	13.61	20241115	3.65	N	054040	500	80 억	93669	N	N	N	N
22	20241127	120613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5040	-60	5	-1.18	267846750	53431	57.04	5070	5100	4960	6630	3570	5100	5012.95	0.58	-14157	5176	5137	5061	5022	4946	5157	5042	80	1530	500	3570	10	1	16071290	810	3.73	0.54	12	0.33	1350.00	9329.00	8380	20240215	-39.86	4445	20241115	13.39	8380	-39.86	20240215	4445	13.39	20241115	8380	-39.86	20240215	4445	13.39	20241115	3.65	N	054040	500	80 억	93669	N	N	N	N
23	20241127	110613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5010	-90	5	-1.76	213802630	42685	45.56	5070	5100	4960	6630	3570	5100	5008.85	0.58	-14279	5176	5137	5061	5022	4946	5157	5042	80	1530	500	3570	10	1	16071290	805	3.71	0.54	12	0.27	1350.00	9329.00	8380	20240215	-40.21	4445	20241115	12.71	8380	-40.21	20240215	4445	12.71	20241115	8380	-40.21	20240215	4445	12.71	20241115	3.65	N	054040	500	80 억	93669	N	N	N	N
24	20241127	100612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5030	-70	5	-1.37	159606540	31917	34.07	5070	5100	4960	6630	3570	5100	5000.67	0.58	-10190	5176	5137	5061	5022	4946	5157	5042	80	1530	500	3570	10	1	16071290	808	3.73	0.54	12	0.20	1350.00	9329.00	8380	20240215	-39.98	4445	20241115	13.16	8380	-39.98	20240215	4445	13.16	20241115	8380	-39.98	20240215	4445	13.16	20241115	3.65	N	054040	500	80 억	93669	N	N	N	N
25	20241127	090609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5090	-10	5	-0.20	12264490	2419	2.58	5070	5100	5060	6630	3570	5100	5070.07	0.58	-1080	5176	5137	5061	5022	4946	5157	5042	80	1530	500	3570	10	1	16071290	818	3.77	0.55	12	0.02	1350.00	9329.00	8380	20240215	-39.26	4445	20241115	14.51	8380	-39.26	20240215	4445	14.51	20241115	8380	-39.26	20240215	4445	14.51	20241115	3.65	N	054040	500	80 억	93669	N	N	N	N
26	20241126	160605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5100	90	2	1.80	472364140	93528	26.41	5050	5100	4985	6510	3510	5010	5050.45	0.54	5629	5763	5386	5103	4726	4443	5245	4585	80	1500	500	3500	10	1	16071290	820	3.78	0.55	12	0.58	1350.00	9329.00	8380	20240215	-39.14	4445	20241115	14.74	8380	-39.14	20240215	4445	14.74	20241115	8380	-39.14	20240215	4445	14.74	20241115	3.56	N	054040	500	80 억	86376	N	N	N	N
27	20241126	150609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5080	70	2	1.40	454100660	89942	25.40	5050	5100	4985	6510	3510	5010	5048.82	0.54	4722	5763	5386	5103	4726	4443	5245	4585	80	1500	500	3500	10	1	16071290	816	3.76	0.54	12	0.56	1350.00	9329.00	8380	20240215	-39.38	4445	20241115	14.29	8380	-39.38	20240215	4445	14.29	20241115	8380	-39.38	20240215	4445	14.29	20241115	3.56	N	054040	500	80 억	86376	N	N	N	N
28	20241126	140607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5020	10	2	0.20	389273190	77146	21.78	5050	5090	4985	6510	3510	5010	5045.93	0.54	-3212	5763	5386	5103	4726	4443	5245	4585	80	1500	500	3500	10	1	16071290	807	3.72	0.54	12	0.48	1350.00	9329.00	8380	20240215	-40.10	4445	20241115	12.94	8380	-40.10	20240215	4445	12.94	20241115	8380	-40.10	20240215	4445	12.94	20241115	3.56	N	054040	500	80 억	86376	N	N	N	N
29	20241126	130606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5030	20	2	0.40	361765480	71687	20.24	5050	5090	4985	6510	3510	5010	5046.46	0.54	-3233	5763	5386	5103	4726	4443	5245	4585	80	1500	500	3500	10	1	16071290	808	3.73	0.54	12	0.45	1350.00	9329.00	8380	20240215	-39.98	4445	20241115	13.16	8380	-39.98	20240215	4445	13.16	20241115	8380	-39.98	20240215	4445	13.16	20241115	3.56	N	054040	500	80 억	86376	N	N	N	N
30	20241126	120611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5060	50	2	1.00	347524830	68864	19.44	5050	5090	4985	6510	3510	5010	5046.54	0.54	-4411	5763	5386	5103	4726	4443	5245	4585	80	1500	500	3500	10	1	16071290	813	3.75	0.54	12	0.43	1350.00	9329.00	8380	20240215	-39.62	4445	20241115	13.84	8380	-39.62	20240215	4445	13.84	20241115	8380	-39.62	20240215	4445	13.84	20241115	3.56	N	054040	500	80 억	86376	N	N	N	N
31	20241126	110614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5070	60	2	1.20	326723660	64752	18.28	5050	5090	4985	6510	3510	5010	5045.77	0.54	-5078	5763	5386	5103	4726	4443	5245	4585	80	1500	500	3500	10	1	16071290	815	3.76	0.54	12	0.40	1350.00	9329.00	8380	20240215	-39.50	4445	20241115	14.06	8380	-39.50	20240215	4445	14.06	20241115	8380	-39.50	20240215	4445	14.06	20241115	3.56	N	054040	500	80 억	86376	N	N	N	N
32	20241126	100615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4995	-15	5	-0.30	253993750	50341	14.21	5050	5090	4985	6510	3510	5010	5045.46	0.54	-7663	5763	5386	5103	4726	4443	5245	4585	80	1500	500	3500	5	1	16071290	803	3.70	0.54	12	0.31	1350.00	9329.00	8380	20240215	-40.39	4445	20241115	12.37	8380	-40.39	20240215	4445	12.37	20241115	8380	-40.39	20240215	4445	12.37	20241115	3.56	N	054040	500	80 억	86376	N	N	N	N
33	20241126	090609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5070	60	2	1.20	46475120	9165	2.59	5050	5090	5050	6510	3510	5010	5070.94	0.54	-1258	5763	5386	5103	4726	4443	5245	4585	80	1500	500	3500	10	1	16071290	815	3.76	0.54	12	0.06	1350.00	9329.00	8380	20240215	-39.50	4445	20241115	14.06	8380	-39.50	20240215	4445	14.06	20241115	8380	-39.50	20240215	4445	14.06	20241115	3.56	N	054040	500	80 억	86376	N	N	N	N
34	20241125	160556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5010	-440	5	-8.07	1832573380	352507	335.87	5410	5480	4820	7080	3820	5450	5198.69	0.35	31413	5563	5506	5423	5366	5283	5465	5325	80	1630	500	3810	10	1	16071290	805	3.71	0.54	12	2.19	1350.00	9329.00	8380	20240215	-40.21	4445	20241115	12.71	8380	-40.21	20240215	4445	12.71	20241115	8380	-40.21	20240215	4445	12.71	20241115	3.58	N	054040	500	80 억	55761	N	N	N	N
35	20241125	150606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5030	-420	5	-7.71	1687267830	323604	308.33	5410	5480	4820	7080	3820	5450	5213.99	0.35	36514	5563	5506	5423	5366	5283	5465	5325	80	1630	500	3810	10	1	16071290	808	3.73	0.54	12	2.01	1350.00	9329.00	8380	20240215	-39.98	4445	20241115	13.16	8380	-39.98	20240215	4445	13.16	20241115	8380	-39.98	20240215	4445	13.16	20241115	3.58	N	054040	500	80 억	55761	N	N	N	N
36	20241125	140606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5400	-50	5	-0.92	621641520	114721	109.31	5410	5480	5330	7080	3820	5450	5418.72	0.35	-13362	5563	5506	5423	5366	5283	5465	5325	80	1630	500	3810	10	1	16071290	868	4.00	0.58	12	0.71	1350.00	9329.00	8380	20240215	-35.56	4445	20241115	21.48	8380	-35.56	20240215	4445	21.48	20241115	8380	-35.56	20240215	4445	21.48	20241115	3.58	N	054040	500	80 억	55761	N	N	N	N
37	20241125	130559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5450	0	3	0.00	550246500	101557	96.76	5410	5480	5330	7080	3820	5450	5418.11	0.35	-13522	5563	5506	5423	5366	5283	5465	5325	80	1630	500	3810	10	1	16071290	876	4.04	0.58	12	0.63	1350.00	9329.00	8380	20240215	-34.96	4445	20241115	22.61	8380	-34.96	20240215	4445	22.61	20241115	8380	-34.96	20240215	4445	22.61	20241115	3.58	N	054040	500	80 억	55761	N	N	N	N
38	20241125	120608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5450	0	3	0.00	437450210	80811	77.00	5410	5480	5330	7080	3820	5450	5413.25	0.35	-15745	5563	5506	5423	5366	5283	5465	5325	80	1630	500	3810	10	1	16071290	876	4.04	0.58	12	0.50	1350.00	9329.00	8380	20240215	-34.96	4445	20241115	22.61	8380	-34.96	20240215	4445	22.61	20241115	8380	-34.96	20240215	4445	22.61	20241115	3.58	N	054040	500	80 억	55761	N	N	N	N
39	20241125	110603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5420	-30	5	-0.55	283503380	52588	50.11	5410	5470	5330	7080	3820	5450	5391.03	0.35	-7085	5563	5506	5423	5366	5283	5465	5325	80	1630	500	3810	10	1	16071290	871	4.01	0.58	12	0.33	1350.00	9329.00	8380	20240215	-35.32	4445	20241115	21.93	8380	-35.32	20240215	4445	21.93	20241115	8380	-35.32	20240215	4445	21.93	20241115	3.58	N	054040	500	80 억	55761	N	N	N	N
40	20241125	100556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5400	-50	5	-0.92	220213960	40891	38.96	5410	5470	5330	7080	3820	5450	5385.39	0.35	-1437	5563	5506	5423	5366	5283	5465	5325	80	1630	500	3810	10	1	16071290	868	4.00	0.58	12	0.25	1350.00	9329.00	8380	20240215	-35.56	4445	20241115	21.48	8380	-35.56	20240215	4445	21.48	20241115	8380	-35.56	20240215	4445	21.48	20241115	3.58	N	054040	500	80 억	55761	N	N	N	N
41	20241125	090557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5330	-120	5	-2.20	62128340	11529	10.98	5410	5470	5330	7080	3820	5450	5388.88	0.35	1640	5563	5506	5423	5366	5283	5465	5325	80	1630	500	3810	10	1	16071290	857	3.95	0.57	12	0.07	1350.00	9329.00	8380	20240215	-36.40	4445	20241115	19.91	8380	-36.40	20240215	4445	19.91	20241115	8380	-36.40	20240215	4445	19.91	20241115	3.58	N	054040	500	80 억	55761	N	N	N	N
42	20241122	160529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5450	20	2	0.37	567003850	104603	58.59	5480	5480	5340	7050	3810	5430	5420.36	0.48	-20921	5716	5572	5396	5252	5076	5645	5325	80	1620	500	3800	10	1	16071290	876	4.04	0.58	12	0.65	1350.00	9329.00	8380	20240215	-34.96	4445	20241115	22.61	8380	-34.96	20240215	4445	22.61	20241115	8380	-34.96	20240215	4445	22.61	20241115	3.47	N	054040	500	80 억	76568	N	N	N	N
43	20241122	150533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5400	-30	5	-0.55	499643300	92234	51.67	5480	5480	5340	7050	3810	5430	5417.13	0.48	-13890	5716	5572	5396	5252	5076	5645	5325	80	1620	500	3800	10	1	16071290	868	4.00	0.58	12	0.57	1350.00	9329.00	8380	20240215	-35.56	4445	20241115	21.48	8380	-35.56	20240215	4445	21.48	20241115	8380	-35.56	20240215	4445	21.48	20241115	3.47	N	054040	500	80 억	76568	N	N	N	N
44	20241122	140535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5440	10	2	0.18	436792500	80622	45.16	5480	5480	5340	7050	3810	5430	5417.78	0.48	-13578	5716	5572	5396	5252	5076	5645	5325	80	1620	500	3800	10	1	16071290	874	4.03	0.58	12	0.50	1350.00	9329.00	8380	20240215	-35.08	4445	20241115	22.38	8380	-35.08	20240215	4445	22.38	20241115	8380	-35.08	20240215	4445	22.38	20241115	3.47	N	054040	500	80 억	76568	N	N	N	N
45	20241122	130534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5410	-20	5	-0.37	370423080	68367	38.30	5480	5480	5340	7050	3810	5430	5418.16	0.48	-12162	5716	5572	5396	5252	5076	5645	5325	80	1620	500	3800	10	1	16071290	869	4.01	0.58	12	0.43	1350.00	9329.00	8380	20240215	-35.44	4445	20241115	21.71	8380	-35.44	20240215	4445	21.71	20241115	8380	-35.44	20240215	4445	21.71	20241115	3.47	N	054040	500	80 억	76568	N	N	N	N
46	20241122	120535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5420	-10	5	-0.18	284626760	52525	29.42	5480	5480	5340	7050	3810	5430	5418.88	0.48	-4265	5716	5572	5396	5252	5076	5645	5325	80	1620	500	3800	10	1	16071290	871	4.01	0.58	12	0.33	1350.00	9329.00	8380	20240215	-35.32	4445	20241115	21.93	8380	-35.32	20240215	4445	21.93	20241115	8380	-35.32	20240215	4445	21.93	20241115	3.47	N	054040	500	80 억	76568	N	N	N	N
47	20241122	110532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5430	0	3	0.00	226860780	41865	23.45	5480	5480	5340	7050	3810	5430	5418.86	0.48	1240	5716	5572	5396	5252	5076	5645	5325	80	1620	500	3800	10	1	16071290	873	4.02	0.58	12	0.26	1350.00	9329.00	8380	20240215	-35.20	4445	20241115	22.16	8380	-35.20	20240215	4445	22.16	20241115	8380	-35.20	20240215	4445	22.16	20241115	3.47	N	054040	500	80 억	76568	N	N	N	N
48	20241122	100541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5400	-30	5	-0.55	171605600	31683	17.75	5480	5480	5340	7050	3810	5430	5416.33	0.48	5007	5716	5572	5396	5252	5076	5645	5325	80	1620	500	3800	10	1	16071290	868	4.00	0.58	12	0.20	1350.00	9329.00	8380	20240215	-35.56	4445	20241115	21.48	8380	-35.56	20240215	4445	21.48	20241115	8380	-35.56	20240215	4445	21.48	20241115	3.47	N	054040	500	80 억	76568	N	N	N	N
49	20241122	090536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5430	0	3	0.00	13319150	2461	1.38	5480	5480	5340	7050	3810	5430	5412.09	0.48	-1425	5716	5572	5396	5252	5076	5645	5325	80	1620	500	3800	10	1	16071290	873	4.02	0.58	12	0.02	1350.00	9329.00	8380	20240215	-35.20	4445	20241115	22.16	8380	-35.20	20240215	4445	22.16	20241115	8380	-35.20	20240215	4445	22.16	20241115	3.47	N	054040	500	80 억	76568	N	N	N	N
50	20241121	160531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5430	70	2	1.31	962753990	178319	181.20	5330	5540	5220	6960	3760	5360	5399.02	0.49	-2346	5553	5456	5323	5226	5093	5505	5275	80	1600	500	3750	10	1	16071290	873	4.02	0.58	12	1.11	1350.00	9329.00	8380	20240215	-35.20	4445	20241115	22.16	8380	-35.20	20240215	4445	22.16	20241115	8380	-35.20	20240215	4445	22.16	20241115	3.50	N	054040	500	80 억	78012	N	N	N	N
51	20241121	150542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5370	10	2	0.19	927123060	171746	174.52	5330	5540	5220	6960	3760	5360	5398.22	0.49	-60	5553	5456	5323	5226	5093	5505	5275	80	1600	500	3750	10	1	16071290	863	3.98	0.58	12	1.07	1350.00	9329.00	8380	20240215	-35.92	4445	20241115	20.81	8380	-35.92	20240215	4445	20.81	20241115	8380	-35.92	20240215	4445	20.81	20241115	3.50	N	054040	500	80 억	78012	N	N	N	N
52	20241121	140542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5360	0	3	0.00	776272750	143599	145.92	5330	5540	5220	6960	3760	5360	5405.84	0.49	-10680	5553	5456	5323	5226	5093	5505	5275	80	1600	500	3750	10	1	16071290	861	3.97	0.57	12	0.89	1350.00	9329.00	8380	20240215	-36.04	4445	20241115	20.58	8380	-36.04	20240215	4445	20.58	20241115	8380	-36.04	20240215	4445	20.58	20241115	3.50	N	054040	500	80 억	78012	N	N	N	N
53	20241121	130537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5410	50	2	0.93	691820080	127958	130.02	5330	5540	5220	6960	3760	5360	5406.62	0.49	-16409	5553	5456	5323	5226	5093	5505	5275	80	1600	500	3750	10	1	16071290	869	4.01	0.58	12	0.80	1350.00	9329.00	8380	20240215	-35.44	4445	20241115	21.71	8380	-35.44	20240215	4445	21.71	20241115	8380	-35.44	20240215	4445	21.71	20241115	3.50	N	054040	500	80 억	78012	N	N	N	N
54	20241121	120537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5430	70	2	1.31	642882710	118923	120.84	5330	5540	5220	6960	3760	5360	5405.87	0.49	-17784	5553	5456	5323	5226	5093	5505	5275	80	1600	500	3750	10	1	16071290	873	4.02	0.58	12	0.74	1350.00	9329.00	8380	20240215	-35.20	4445	20241115	22.16	8380	-35.20	20240215	4445	22.16	20241115	8380	-35.20	20240215	4445	22.16	20241115	3.50	N	054040	500	80 억	78012	N	N	N	N
55	20241121	110537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5400	40	2	0.75	482492870	89453	90.90	5330	5540	5220	6960	3760	5360	5393.81	0.49	-5184	5553	5456	5323	5226	5093	5505	5275	80	1600	500	3750	10	1	16071290	868	4.00	0.58	12	0.56	1350.00	9329.00	8380	20240215	-35.56	4445	20241115	21.48	8380	-35.56	20240215	4445	21.48	20241115	8380	-35.56	20240215	4445	21.48	20241115	3.50	N	054040	500	80 억	78012	N	N	N	N
56	20241121	100540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5530	170	2	3.17	306333460	56925	57.84	5330	5530	5220	6960	3760	5360	5381.35	0.49	-3038	5553	5456	5323	5226	5093	5505	5275	80	1600	500	3750	10	1	16071290	889	4.10	0.59	12	0.35	1350.00	9329.00	8380	20240215	-34.01	4445	20241115	24.41	8380	-34.01	20240215	4445	24.41	20241115	8380	-34.01	20240215	4445	24.41	20241115	3.50	N	054040	500	80 억	78012	N	N	N	N
57	20241121	090540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5350	-10	5	-0.19	4446850	832	0.85	5330	5360	5330	6960	3760	5360	5344.77	0.49	-346	5553	5456	5323	5226	5093	5505	5275	80	1600	500	3750	10	1	16071290	860	3.96	0.57	12	0.01	1350.00	9329.00	8380	20240215	-36.16	4445	20241115	20.36	8380	-36.16	20240215	4445	20.36	20241115	8380	-36.16	20240215	4445	20.36	20241115	3.50	N	054040	500	80 억	78012	N	N	N	N
58	20241120	160534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5360	90	2	1.71	520995930	98012	90.82	5240	5420	5190	6850	3690	5270	5315.50	0.45	2913	5443	5356	5233	5146	5023	5400	5190	80	1580	500	3680	10	1	16071290	861	3.97	0.57	12	0.61	1350.00	9329.00	8380	20240215	-36.04	4445	20241115	20.58	8380	-36.04	20240215	4445	20.58	20241115	8380	-36.04	20240215	4445	20.58	20241115	3.44	N	054040	500	80 억	71915	N	N	N	N
59	20241120	150544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5300	30	2	0.57	494152320	92954	86.14	5240	5420	5190	6850	3690	5270	5316.10	0.45	2176	5443	5356	5233	5146	5023	5400	5190	80	1580	500	3680	10	1	16071290	852	3.93	0.57	12	0.58	1350.00	9329.00	8380	20240215	-36.75	4445	20241115	19.24	8380	-36.75	20240215	4445	19.24	20241115	8380	-36.75	20240215	4445	19.24	20241115	3.44	N	054040	500	80 억	71915	N	N	N	N
60	20241120	140543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5340	70	2	1.33	452551440	85134	78.89	5240	5420	5190	6850	3690	5270	5315.75	0.45	3706	5443	5356	5233	5146	5023	5400	5190	80	1580	500	3680	10	1	16071290	858	3.96	0.57	12	0.53	1350.00	9329.00	8380	20240215	-36.28	4445	20241115	20.13	8380	-36.28	20240215	4445	20.13	20241115	8380	-36.28	20240215	4445	20.13	20241115	3.44	N	054040	500	80 억	71915	N	N	N	N
61	20241120	130544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5350	80	2	1.52	393302450	74042	68.61	5240	5420	5190	6850	3690	5270	5311.88	0.45	2262	5443	5356	5233	5146	5023	5400	5190	80	1580	500	3680	10	1	16071290	860	3.96	0.57	12	0.46	1350.00	9329.00	8380	20240215	-36.16	4445	20241115	20.36	8380	-36.16	20240215	4445	20.36	20241115	8380	-36.16	20240215	4445	20.36	20241115	3.44	N	054040	500	80 억	71915	N	N	N	N
62	20241120	120544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5350	80	2	1.52	295920260	55947	51.84	5240	5400	5190	6850	3690	5270	5289.30	0.45	7145	5443	5356	5233	5146	5023	5400	5190	80	1580	500	3680	10	1	16071290	860	3.96	0.57	12	0.35	1350.00	9329.00	8380	20240215	-36.16	4445	20241115	20.36	8380	-36.16	20240215	4445	20.36	20241115	8380	-36.16	20240215	4445	20.36	20241115	3.44	N	054040	500	80 억	71915	N	N	N	N
63	20241120	110543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5320	50	2	0.95	214418390	40707	37.72	5240	5340	5190	6850	3690	5270	5267.36	0.45	5261	5443	5356	5233	5146	5023	5400	5190	80	1580	500	3680	10	1	16071290	855	3.94	0.57	12	0.25	1350.00	9329.00	8380	20240215	-36.52	4445	20241115	19.69	8380	-36.52	20240215	4445	19.69	20241115	8380	-36.52	20240215	4445	19.69	20241115	3.44	N	054040	500	80 억	71915	N	N	N	N
64	20241120	100543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5270	0	3	0.00	125940490	24004	22.24	5240	5290	5190	6850	3690	5270	5246.65	0.45	728	5443	5356	5233	5146	5023	5400	5190	80	1580	500	3680	10	1	16071290	847	3.90	0.56	12	0.15	1350.00	9329.00	8380	20240215	-37.11	4445	20241115	18.56	8380	-37.11	20240215	4445	18.56	20241115	8380	-37.11	20240215	4445	18.56	20241115	3.44	N	054040	500	80 억	71915	N	N	N	N
65	20241120	090543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5210	-60	5	-1.14	18752200	3583	3.32	5240	5250	5210	6850	3690	5270	5233.66	0.45	-389	5443	5356	5233	5146	5023	5400	5190	80	1580	500	3680	10	1	16071290	837	3.86	0.56	12	0.02	1350.00	9329.00	8380	20240215	-37.83	4445	20241115	17.21	8380	-37.83	20240215	4445	17.21	20241115	8380	-37.83	20240215	4445	17.21	20241115	3.44	N	054040	500	80 억	71915	N	N	N	N
66	20241119	160515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5270	-20	5	-0.38	562983280	107660	40.33	5210	5320	5110	6870	3710	5290	5229.21	0.50	-11804	5563	5426	5203	5066	4843	5495	5135	80	1580	500	3700	10	1	16071290	847	3.90	0.56	12	0.67	1350.00	9329.00	8380	20240215	-37.11	4445	20241115	18.56	8380	-37.11	20240215	4445	18.56	20241115	8380	-37.11	20240215	4445	18.56	20241115	3.32	N	054040	500	80 억	79882	N	N	N	N
67	20241119	150522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5240	-50	5	-0.95	544613450	104159	39.02	5210	5320	5110	6870	3710	5290	5228.67	0.50	-9736	5563	5426	5203	5066	4843	5495	5135	80	1580	500	3700	10	1	16071290	842	3.88	0.56	12	0.65	1350.00	9329.00	8380	20240215	-37.47	4445	20241115	17.89	8380	-37.47	20240215	4445	17.89	20241115	8380	-37.47	20240215	4445	17.89	20241115	3.32	N	054040	500	80 억	79882	N	N	N	N
68	20241119	140520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5210	-80	5	-1.51	467333350	89365	33.47	5210	5320	5110	6870	3710	5290	5229.49	0.50	-852	5563	5426	5203	5066	4843	5495	5135	80	1580	500	3700	10	1	16071290	837	3.86	0.56	12	0.56	1350.00	9329.00	8380	20240215	-37.83	4445	20241115	17.21	8380	-37.83	20240215	4445	17.21	20241115	8380	-37.83	20240215	4445	17.21	20241115	3.32	N	054040	500	80 억	79882	N	N	N	N
69	20241119	130522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5230	-60	5	-1.13	429969940	82208	30.79	5210	5320	5110	6870	3710	5290	5230.27	0.50	1612	5563	5426	5203	5066	4843	5495	5135	80	1580	500	3700	10	1	16071290	841	3.87	0.56	12	0.51	1350.00	9329.00	8380	20240215	-37.59	4445	20241115	17.66	8380	-37.59	20240215	4445	17.66	20241115	8380	-37.59	20240215	4445	17.66	20241115	3.32	N	054040	500	80 억	79882	N	N	N	N
70	20241119	120517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5290	0	3	0.00	382194680	73118	27.39	5210	5320	5110	6870	3710	5290	5227.09	0.50	6322	5563	5426	5203	5066	4843	5495	5135	80	1580	500	3700	10	1	16071290	850	3.92	0.57	12	0.45	1350.00	9329.00	8380	20240215	-36.87	4445	20241115	19.01	8380	-36.87	20240215	4445	19.01	20241115	8380	-36.87	20240215	4445	19.01	20241115	3.32	N	054040	500	80 억	79882	N	N	N	N
71	20241119	110523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5220	-70	5	-1.32	336382900	64416	24.13	5210	5320	5110	6870	3710	5290	5222.04	0.50	8600	5563	5426	5203	5066	4843	5495	5135	80	1580	500	3700	10	1	16071290	839	3.87	0.56	12	0.40	1350.00	9329.00	8380	20240215	-37.71	4445	20241115	17.44	8380	-37.71	20240215	4445	17.44	20241115	8380	-37.71	20240215	4445	17.44	20241115	3.32	N	054040	500	80 억	79882	N	N	N	N
72	20241119	100537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5210	-80	5	-1.51	202149460	38732	14.51	5210	5320	5110	6870	3710	5290	5219.18	0.50	1554	5563	5426	5203	5066	4843	5495	5135	80	1580	500	3700	10	1	16071290	837	3.86	0.56	12	0.24	1350.00	9329.00	8380	20240215	-37.83	4445	20241115	17.21	8380	-37.83	20240215	4445	17.21	20241115	8380	-37.83	20240215	4445	17.21	20241115	3.32	N	054040	500	80 억	79882	N	N	N	N
73	20241119	090532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5280	-10	5	-0.19	16802220	3212	1.20	5210	5290	5210	6870	3710	5290	5231.08	0.50	-120	5563	5426	5203	5066	4843	5495	5135	80	1580	500	3700	10	1	16071290	849	3.91	0.57	12	0.02	1350.00	9329.00	8380	20240215	-36.99	4445	20241115	18.79	8380	-36.99	20240215	4445	18.79	20241115	8380	-36.99	20240215	4445	18.79	20241115	3.32	N	054040	500	80 억	79882	N	N	N	N
74	20241118	160518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5290	325	2	6.55	1389091835	265841	119.33	4980	5340	4980	6450	3480	4965	5225.21	0.22	46389	5358	5161	4803	4606	4248	5260	4705	80	1485	500	3470	10	1	16071290	850	3.92	0.57	12	1.65	1350.00	9329.00	8380	20240215	-36.87	4445	20241115	19.01	8380	-36.87	20240215	4445	19.01	20241115	8380	-36.87	20240215	4445	19.01	20241115	3.52	N	054040	500	80 억	34908	N	N	N	N
75	20241118	150522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5250	285	2	5.74	1300702525	249115	111.82	4980	5340	4980	6450	3480	4965	5221.30	0.22	44324	5358	5161	4803	4606	4248	5260	4705	80	1485	500	3470	10	1	16071290	844	3.89	0.56	12	1.55	1350.00	9329.00	8380	20240215	-37.35	4445	20241115	18.11	8380	-37.35	20240215	4445	18.11	20241115	8380	-37.35	20240215	4445	18.11	20241115	3.52	N	054040	500	80 억	34908	N	N	N	N
76	20241118	140523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5210	245	2	4.93	1262328415	241789	108.54	4980	5340	4980	6450	3480	4965	5220.79	0.22	43473	5358	5161	4803	4606	4248	5260	4705	80	1485	500	3470	10	1	16071290	837	3.86	0.56	12	1.50	1350.00	9329.00	8380	20240215	-37.83	4445	20241115	17.21	8380	-37.83	20240215	4445	17.21	20241115	8380	-37.83	20240215	4445	17.21	20241115	3.52	N	054040	500	80 억	34908	N	N	N	N
77	20241118	130521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5210	245	2	4.93	1076194265	206580	92.73	4980	5340	4980	6450	3480	4965	5209.59	0.22	44131	5358	5161	4803	4606	4248	5260	4705	80	1485	500	3470	10	1	16071290	837	3.86	0.56	12	1.29	1350.00	9329.00	8380	20240215	-37.83	4445	20241115	17.21	8380	-37.83	20240215	4445	17.21	20241115	8380	-37.83	20240215	4445	17.21	20241115	3.52	N	054040	500	80 억	34908	N	N	N	N
78	20241118	120524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5200	235	2	4.73	993406145	190687	85.60	4980	5340	4980	6450	3480	4965	5209.63	0.22	39610	5358	5161	4803	4606	4248	5260	4705	80	1485	500	3470	10	1	16071290	836	3.85	0.56	12	1.19	1350.00	9329.00	8380	20240215	-37.95	4445	20241115	16.99	8380	-37.95	20240215	4445	16.99	20241115	8380	-37.95	20240215	4445	16.99	20241115	3.52	N	054040	500	80 억	34908	N	N	N	N
79	20241118	110521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5230	265	2	5.34	925371225	177614	79.73	4980	5340	4980	6450	3480	4965	5210.02	0.22	34788	5358	5161	4803	4606	4248	5260	4705	80	1485	500	3470	10	1	16071290	841	3.87	0.56	12	1.11	1350.00	9329.00	8380	20240215	-37.59	4445	20241115	17.66	8380	-37.59	20240215	4445	17.66	20241115	8380	-37.59	20240215	4445	17.66	20241115	3.52	N	054040	500	80 억	34908	N	N	N	N
80	20241118	100519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5200	235	2	4.73	553041445	107053	48.05	4980	5300	4980	6450	3480	4965	5166.07	0.22	12594	5358	5161	4803	4606	4248	5260	4705	80	1485	500	3470	10	1	16071290	836	3.85	0.56	12	0.67	1350.00	9329.00	8380	20240215	-37.95	4445	20241115	16.99	8380	-37.95	20240215	4445	16.99	20241115	8380	-37.95	20240215	4445	16.99	20241115	3.52	N	054040	500	80 억	34908	N	N	N	N
81	20241118	090516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5150	185	2	3.73	208662995	40375	18.12	4980	5300	4980	6450	3480	4965	5168.16	0.22	-219	5358	5161	4803	4606	4248	5260	4705	80	1485	500	3470	10	1	16071290	828	3.81	0.55	12	0.25	1350.00	9329.00	8380	20240215	-38.54	4445	20241115	15.86	8380	-38.54	20240215	4445	15.86	20241115	8380	-38.54	20240215	4445	15.86	20241115	3.52	N	054040	500	80 억	34908	N	N	N	N
82	20241115	160533	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4965	270	2	5.75	1009329570	212704	178.20	4680	5000	4445	6100	3290	4695	4741.93	0.33	-19883	5088	4891	4793	4596	4498	4842	4547	80	1405	500	3280	5	1	16071290	798	3.68	0.53	12	1.32	1350.00	9329.00	8380	20240215	-40.75	4445	20241115	11.70	8380	-40.75	20240215	4445	11.70	20241115	8380	-40.75	20240215	4445	11.70	20241115	3.65	N	054040	500	80 억	53270	N	N	N	N
83	20241115	150545	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4960	265	2	5.64	664232805	142642	119.50	4680	5000	4445	6100	3290	4695	4656.64	0.33	-6778	5088	4891	4793	4596	4498	4842	4547	80	1405	500	3280	5	1	16071290	797	3.67	0.53	12	0.89	1350.00	9329.00	8380	20240215	-40.81	4445	20241115	11.59	8380	-40.81	20240215	4445	11.59	20241115	8380	-40.81	20240215	4445	11.59	20241115	3.65	N	054040	500	80 억	53270	N	N	N	N
84	20241115	140541	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4715	20	2	0.43	495129770	107689	90.22	4680	4835	4445	6100	3290	4695	4597.77	0.33	-7631	5088	4891	4793	4596	4498	4842	4547	80	1405	500	3280	5	1	16071290	758	3.49	0.51	12	0.67	1350.00	9329.00	8380	20240215	-43.74	4445	20241115	6.07	8380	-43.74	20240215	4445	6.07	20241115	8380	-43.74	20240215	4445	6.07	20241115	3.65	N	054040	500	80 억	53270	N	N	N	N
85	20241115	130541	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4730	35	2	0.75	470844770	102532	85.90	4680	4835	4445	6100	3290	4695	4592.17	0.33	-10333	5088	4891	4793	4596	4498	4842	4547	80	1405	500	3280	5	1	16071290	760	3.50	0.51	12	0.64	1350.00	9329.00	8380	20240215	-43.56	4445	20241115	6.41	8380	-43.56	20240215	4445	6.41	20241115	8380	-43.56	20240215	4445	6.41	20241115	3.65	N	054040	500	80 억	53270	N	N	N	N
86	20241115	120545	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4690	-5	5	-0.11	389015340	85283	71.45	4680	4695	4445	6100	3290	4695	4561.46	0.33	-14100	5088	4891	4793	4596	4498	4842	4547	80	1405	500	3280	5	1	16071290	754	3.47	0.50	12	0.53	1350.00	9329.00	8380	20240215	-44.03	4445	20241115	5.51	8380	-44.03	20240215	4445	5.51	20241115	8380	-44.03	20240215	4445	5.51	20241115	3.65	N	054040	500	80 억	53270	N	N	N	N
87	20241115	110531	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4610	-85	5	-1.81	349711740	76843	64.38	4680	4695	4445	6100	3290	4695	4550.99	0.33	-17383	5088	4891	4793	4596	4498	4842	4547	80	1405	500	3280	5	1	16071290	741	3.41	0.49	12	0.48	1350.00	9329.00	8380	20240215	-44.99	4445	20241115	3.71	8380	-44.99	20240215	4445	3.71	20241115	8380	-44.99	20240215	4445	3.71	20241115	3.65	N	054040	500	80 억	53270	N	N	N	N
88	20241115	100532	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4565	-130	5	-2.77	267279610	58889	49.34	4680	4695	4445	6100	3290	4695	4538.70	0.33	-16882	5088	4891	4793	4596	4498	4842	4547	80	1405	500	3280	5	1	16071290	734	3.38	0.49	12	0.37	1350.00	9329.00	8380	20240215	-45.53	4445	20241115	2.70	8380	-45.53	20240215	4445	2.70	20241115	8380	-45.53	20240215	4445	2.70	20241115	3.65	N	054040	500	80 억	53270	N	N	N	N
89	20241115	090539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4630	-65	5	-1.38	30619890	6582	5.51	4680	4695	4630	6100	3290	4695	4652.06	0.33	-3745	5088	4891	4793	4596	4498	4842	4547	80	1405	500	3280	5	1	16071290	744	3.43	0.50	12	0.04	1350.00	9329.00	8380	20240215	-44.75	4600	20240806	0.65	8380	-44.75	20240215	4600	0.65	20240806	8380	-44.75	20240215	4600	0.65	20240806	3.65	N	054040	500	80 억	53270	N	N	N	N
90	20241114	160527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4770	-150	5	-3.05	424009295	86886	102.59	4855	4990	4770	6390	3445	4920	4880.06	0.26	3	5110	5015	4945	4850	4780	5062	4897	80	1470	500	3440	5	1	16071290	767	3.53	0.51	12	0.54	1350.00	9329.00	8380	20240215	-43.08	4600	20240806	3.70	8380	-43.08	20240215	4600	3.70	20240806	8380	-43.08	20240215	4600	3.70	20240806	3.73	N	054040	500	80 억	42362	N	N	N	N
91	20241114	150530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4830	-90	5	-1.83	335526635	68517	80.90	4855	4990	4800	6390	3445	4920	4896.98	0.26	-5295	5110	5015	4945	4850	4780	5062	4897	80	1470	500	3440	5	1	16071290	776	3.58	0.52	12	0.43	1350.00	9329.00	8380	20240215	-42.36	4600	20240806	5.00	8380	-42.36	20240215	4600	5.00	20240806	8380	-42.36	20240215	4600	5.00	20240806	3.73	N	054040	500	80 억	42362	N	N	N	N
92	20241114	140525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4920	0	3	0.00	202217425	41064	48.49	4855	4990	4855	6390	3445	4920	4924.45	0.26	-6770	5110	5015	4945	4850	4780	5062	4897	80	1470	500	3440	5	1	16071290	791	3.64	0.53	12	0.26	1350.00	9329.00	8380	20240215	-41.29	4600	20240806	6.96	8380	-41.29	20240215	4600	6.96	20240806	8380	-41.29	20240215	4600	6.96	20240806	3.73	N	054040	500	80 억	42362	N	N	N	N
93	20241114	130526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4920	0	3	0.00	198447870	40301	47.59	4855	4990	4855	6390	3445	4920	4924.14	0.26	-6448	5110	5015	4945	4850	4780	5062	4897	80	1470	500	3440	5	1	16071290	791	3.64	0.53	12	0.25	1350.00	9329.00	8380	20240215	-41.29	4600	20240806	6.96	8380	-41.29	20240215	4600	6.96	20240806	8380	-41.29	20240215	4600	6.96	20240806	3.73	N	054040	500	80 억	42362	N	N	N	N
94	20241114	120526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4920	0	3	0.00	173418940	35219	41.58	4855	4990	4855	6390	3445	4920	4924.02	0.26	-4413	5110	5015	4945	4850	4780	5062	4897	80	1470	500	3440	5	1	16071290	791	3.64	0.53	12	0.22	1350.00	9329.00	8380	20240215	-41.29	4600	20240806	6.96	8380	-41.29	20240215	4600	6.96	20240806	8380	-41.29	20240215	4600	6.96	20240806	3.73	N	054040	500	80 억	42362	N	N	N	N
95	20241114	110527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4945	25	2	0.51	131089235	26579	31.38	4855	4990	4855	6390	3445	4920	4932.06	0.26	769	5110	5015	4945	4850	4780	5062	4897	80	1470	500	3440	5	1	16071290	795	3.66	0.53	12	0.17	1350.00	9329.00	8380	20240215	-40.99	4600	20240806	7.50	8380	-40.99	20240215	4600	7.50	20240806	8380	-40.99	20240215	4600	7.50	20240806	3.73	N	054040	500	80 억	42362	N	N	N	N
96	20241114	100546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4925	5	2	0.10	47608010	9719	11.48	4855	4925	4855	6390	3445	4920	4898.45	0.26	3593	5110	5015	4945	4850	4780	5062	4897	80	1470	500	3440	5	1	16071290	792	3.65	0.53	12	0.06	1350.00	9329.00	8380	20240215	-41.23	4600	20240806	7.07	8380	-41.23	20240215	4600	7.07	20240806	8380	-41.23	20240215	4600	7.07	20240806	3.73	N	054040	500	80 억	42362	N	N	N	N
97	20241114	090521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4920	0	3	0.00	0	0	0.00	0	0	0	6390	3445	4920	0.00	0.26	0	5110	5015	4945	4850	4780	5062	4897	80	1470	500	3440	5	1	16071290	791	3.64	0.53	12	0.00	1350.00	9329.00	8380	20240215	-41.29	4600	20240806	6.96	8380	-41.29	20240215	4600	6.96	20240806	8380	-41.29	20240215	4600	6.96	20240806	3.73	N	054040	500	80 억	42362	N	N	N	N
98	20241113	160301	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4920	-5	5	-0.10	412246970	83779	63.62	4875	5040	4875	6400	3450	4925	4920.65	0.17	14417	5295	5110	4985	4800	4675	5047	4737	80	1475	500	3440	5	1	16071290	791	3.64	0.53	12	0.52	1350.00	9329.00	8380	20240215	-41.29	4600	20240806	6.96	8380	-41.29	20240215	4600	6.96	20240806	8380	-41.29	20240215	4600	6.96	20240806	3.74	N	054040	500	80 억	27915	N	N	N	N
99	20241113	150321	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4915	-10	5	-0.20	391899395	79639	60.47	4875	5040	4875	6400	3450	4925	4920.95	0.17	15644	5295	5110	4985	4800	4675	5047	4737	80	1475	500	3440	5	1	16071290	790	3.64	0.53	12	0.50	1350.00	9329.00	8380	20240215	-41.35	4600	20240806	6.85	8380	-41.35	20240215	4600	6.85	20240806	8380	-41.35	20240215	4600	6.85	20240806	3.74	N	054040	500	80 억	27915	N	N	N	N
100	20241113	140316	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4900	-25	5	-0.51	369003175	74980	56.93	4875	5040	4875	6400	3450	4925	4921.35	0.17	14355	5295	5110	4985	4800	4675	5047	4737	80	1475	500	3440	5	1	16071290	787	3.63	0.53	12	0.47	1350.00	9329.00	8380	20240215	-41.53	4600	20240806	6.52	8380	-41.53	20240215	4600	6.52	20240806	8380	-41.53	20240215	4600	6.52	20240806	3.74	N	054040	500	80 억	27915	N	N	N	N
101	20241113	130315	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4920	-5	5	-0.10	333286770	67736	51.43	4875	5040	4875	6400	3450	4925	4920.38	0.17	14111	5295	5110	4985	4800	4675	5047	4737	80	1475	500	3440	5	1	16071290	791	3.64	0.53	12	0.42	1350.00	9329.00	8380	20240215	-41.29	4600	20240806	6.96	8380	-41.29	20240215	4600	6.96	20240806	8380	-41.29	20240215	4600	6.96	20240806	3.74	N	054040	500	80 억	27915	N	N	N	N
102	20241113	120314	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4905	-20	5	-0.41	306604095	62314	47.32	4875	5040	4875	6400	3450	4925	4920.31	0.17	12734	5295	5110	4985	4800	4675	5047	4737	80	1475	500	3440	5	1	16071290	788	3.63	0.53	12	0.39	1350.00	9329.00	8380	20240215	-41.47	4600	20240806	6.63	8380	-41.47	20240215	4600	6.63	20240806	8380	-41.47	20240215	4600	6.63	20240806	3.74	N	054040	500	80 억	27915	N	N	N	N
103	20241113	110313	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4915	-10	5	-0.20	262080335	53237	40.42	4875	5040	4875	6400	3450	4925	4922.90	0.17	11113	5295	5110	4985	4800	4675	5047	4737	80	1475	500	3440	5	1	16071290	790	3.64	0.53	12	0.33	1350.00	9329.00	8380	20240215	-41.35	4600	20240806	6.85	8380	-41.35	20240215	4600	6.85	20240806	8380	-41.35	20240215	4600	6.85	20240806	3.74	N	054040	500	80 억	27915	N	N	N	N
104	20241113	100313	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4960	35	2	0.71	106239645	21441	16.28	4875	5040	4875	6400	3450	4925	4954.98	0.17	4207	5295	5110	4985	4800	4675	5047	4737	80	1475	500	3440	5	1	16071290	797	3.67	0.53	12	0.13	1350.00	9329.00	8380	20240215	-40.81	4600	20240806	7.83	8380	-40.81	20240215	4600	7.83	20240806	8380	-40.81	20240215	4600	7.83	20240806	3.74	N	054040	500	80 억	27915	N	N	N	N
105	20241113	090306	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4925	0	3	0.00	4816425	987	0.75	4875	4925	4875	6400	3450	4925	4879.59	0.17	89	5295	5110	4985	4800	4675	5047	4737	80	1475	500	3440	5	1	16071290	792	3.65	0.53	12	0.01	1350.00	9329.00	8380	20240215	-41.23	4600	20240806	7.07	8380	-41.23	20240215	4600	7.07	20240806	8380	-41.23	20240215	4600	7.07	20240806	3.74	N	054040	500	80 억	27915	N	N	N	N
106	20241112	160509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4925	-275	5	-5.29	657248165	131690	153.35	5130	5170	4860	6760	3640	5200	4990.88	0.17	1059	5373	5286	5183	5096	4993	5235	5045	80	1560	500	3640	5	1	16071290	792	3.65	0.53	12	0.82	1350.00	9329.00	8380	20240215	-41.23	4600	20240806	7.07	8380	-41.23	20240215	4600	7.07	20240806	8380	-41.23	20240215	4600	7.07	20240806	3.73	N	054040	500	80 억	26871	N	N	N	N
107	20241112	150512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4905	-295	5	-5.67	610394350	122138	142.22	5130	5170	4860	6760	3640	5200	4997.58	0.17	2613	5373	5286	5183	5096	4993	5235	5045	80	1560	500	3640	5	1	16071290	788	3.63	0.53	12	0.76	1350.00	9329.00	8380	20240215	-41.47	4600	20240806	6.63	8380	-41.47	20240215	4600	6.63	20240806	8380	-41.47	20240215	4600	6.63	20240806	3.73	N	054040	500	80 억	26871	N	N	N	N
108	20241112	140520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4960	-240	5	-4.62	443386175	88190	102.69	5130	5170	4955	6760	3640	5200	5027.62	0.17	2943	5373	5286	5183	5096	4993	5235	5045	80	1560	500	3640	5	1	16071290	797	3.67	0.53	12	0.55	1350.00	9329.00	8380	20240215	-40.81	4600	20240806	7.83	8380	-40.81	20240215	4600	7.83	20240806	8380	-40.81	20240215	4600	7.83	20240806	3.73	N	054040	500	80 억	26871	N	N	N	N
109	20241112	130515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4990	-210	5	-4.04	378431815	75138	87.49	5130	5170	4980	6760	3640	5200	5036.49	0.17	1812	5373	5286	5183	5096	4993	5235	5045	80	1560	500	3640	5	1	16071290	802	3.70	0.53	12	0.47	1350.00	9329.00	8380	20240215	-40.45	4600	20240806	8.48	8380	-40.45	20240215	4600	8.48	20240806	8380	-40.45	20240215	4600	8.48	20240806	3.73	N	054040	500	80 억	26871	N	N	N	N
110	20241112	120514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5030	-170	5	-3.27	357311250	70909	82.57	5130	5170	4980	6760	3640	5200	5039.01	0.17	2031	5373	5286	5183	5096	4993	5235	5045	80	1560	500	3640	10	1	16071290	808	3.73	0.54	12	0.44	1350.00	9329.00	8380	20240215	-39.98	4600	20240806	9.35	8380	-39.98	20240215	4600	9.35	20240806	8380	-39.98	20240215	4600	9.35	20240806	3.73	N	054040	500	80 억	26871	N	N	N	N
111	20241112	110513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5100	-100	5	-1.92	207872850	41119	47.88	5130	5170	4985	6760	3640	5200	5055.39	0.17	-7862	5373	5286	5183	5096	4993	5235	5045	80	1560	500	3640	10	1	16071290	820	3.78	0.55	12	0.26	1350.00	9329.00	8380	20240215	-39.14	4600	20240806	10.87	8380	-39.14	20240215	4600	10.87	20240806	8380	-39.14	20240215	4600	10.87	20240806	3.73	N	054040	500	80 억	26871	N	N	N	N
112	20241112	100513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5060	-140	5	-2.69	135004860	26807	31.22	5130	5170	4985	6760	3640	5200	5036.17	0.17	95	5373	5286	5183	5096	4993	5235	5045	80	1560	500	3640	10	1	16071290	813	3.75	0.54	12	0.17	1350.00	9329.00	8380	20240215	-39.62	4600	20240806	10.00	8380	-39.62	20240215	4600	10.00	20240806	8380	-39.62	20240215	4600	10.00	20240806	3.73	N	054040	500	80 억	26871	N	N	N	N
113	20241112	090512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5120	-80	5	-1.54	16015120	3121	3.63	5130	5170	5120	6760	3640	5200	5131.38	0.17	-364	5373	5286	5183	5096	4993	5235	5045	80	1560	500	3640	10	1	16071290	823	3.79	0.55	12	0.02	1350.00	9329.00	8380	20240215	-38.90	4600	20240806	11.30	8380	-38.90	20240215	4600	11.30	20240806	8380	-38.90	20240215	4600	11.30	20240806	3.73	N	054040	500	80 억	26871	N	N	N	N
114	20241111	160509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5200	-130	5	-2.44	439005350	85258	300.51	5270	5270	5080	6920	3740	5330	5149.12	0.29	-19410	5450	5390	5330	5270	5210	5390	5270	80	1590	500	3730	10	1	16071290	836	3.85	0.56	12	0.53	1350.00	9329.00	8380	20240215	-37.95	4600	20240806	13.04	8380	-37.95	20240215	4600	13.04	20240806	8380	-37.95	20240215	4600	13.04	20240806	3.66	N	054040	500	80 억	46281	N	N	N	N
115	20241111	150525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5120	-210	5	-3.94	400979360	77923	274.66	5270	5270	5080	6920	3740	5330	5145.84	0.29	-15858	5450	5390	5330	5270	5210	5390	5270	80	1590	500	3730	10	1	16071290	823	3.79	0.55	12	0.48	1350.00	9329.00	8380	20240215	-38.90	4600	20240806	11.30	8380	-38.90	20240215	4600	11.30	20240806	8380	-38.90	20240215	4600	11.30	20240806	3.66	N	054040	500	80 억	46281	N	N	N	N
116	20241111	140516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5110	-220	5	-4.13	345057480	66961	236.02	5270	5270	5080	6920	3740	5330	5153.11	0.29	-14308	5450	5390	5330	5270	5210	5390	5270	80	1590	500	3730	10	1	16071290	821	3.79	0.55	12	0.42	1350.00	9329.00	8380	20240215	-39.02	4600	20240806	11.09	8380	-39.02	20240215	4600	11.09	20240806	8380	-39.02	20240215	4600	11.09	20240806	3.66	N	054040	500	80 억	46281	N	N	N	N
117	20241111	130514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5130	-200	5	-3.75	314402890	60965	214.88	5270	5270	5080	6920	3740	5330	5157.10	0.29	-10211	5450	5390	5330	5270	5210	5390	5270	80	1590	500	3730	10	1	16071290	824	3.80	0.55	12	0.38	1350.00	9329.00	8380	20240215	-38.78	4600	20240806	11.52	8380	-38.78	20240215	4600	11.52	20240806	8380	-38.78	20240215	4600	11.52	20240806	3.66	N	054040	500	80 억	46281	N	N	N	N
118	20241111	120512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5110	-220	5	-4.13	299460340	58043	204.59	5270	5270	5080	6920	3740	5330	5159.28	0.29	-9552	5450	5390	5330	5270	5210	5390	5270	80	1590	500	3730	10	1	16071290	821	3.79	0.55	12	0.36	1350.00	9329.00	8380	20240215	-39.02	4600	20240806	11.09	8380	-39.02	20240215	4600	11.09	20240806	8380	-39.02	20240215	4600	11.09	20240806	3.66	N	054040	500	80 억	46281	N	N	N	N
119	20241111	110511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5120	-210	5	-3.94	274722790	53197	187.50	5270	5270	5080	6920	3740	5330	5164.25	0.29	-9227	5450	5390	5330	5270	5210	5390	5270	80	1590	500	3730	10	1	16071290	823	3.79	0.55	12	0.33	1350.00	9329.00	8380	20240215	-38.90	4600	20240806	11.30	8380	-38.90	20240215	4600	11.30	20240806	8380	-38.90	20240215	4600	11.30	20240806	3.66	N	054040	500	80 억	46281	N	N	N	N
120	20241111	100509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5110	-220	5	-4.13	225909240	43673	153.94	5270	5270	5080	6920	3740	5330	5172.74	0.29	-5800	5450	5390	5330	5270	5210	5390	5270	80	1590	500	3730	10	1	16071290	821	3.79	0.55	12	0.27	1350.00	9329.00	8380	20240215	-39.02	4600	20240806	11.09	8380	-39.02	20240215	4600	11.09	20240806	8380	-39.02	20240215	4600	11.09	20240806	3.66	N	054040	500	80 억	46281	N	N	N	N
121	20241111	090507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5210	-120	5	-2.25	63304750	12131	42.76	5270	5270	5170	6920	3740	5330	5218.43	0.29	104	5450	5390	5330	5270	5210	5390	5270	80	1590	500	3730	10	1	16071290	837	3.86	0.56	12	0.08	1350.00	9329.00	8380	20240215	-37.83	4600	20240806	13.26	8380	-37.83	20240215	4600	13.26	20240806	8380	-37.83	20240215	4600	13.26	20240806	3.66	N	054040	500	80 억	46281	N	N	N	N
122	20241108	160505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5330	30	2	0.57	150620840	28310	69.92	5330	5390	5270	6890	3710	5300	5320.41	0.33	-6032	5366	5332	5266	5232	5166	5350	5250	80	1590	500	3710	10	1	16071290	857	3.95	0.57	12	0.18	1350.00	9329.00	8380	20240215	-36.40	4600	20240806	15.87	8380	-36.40	20240215	4600	15.87	20240806	8380	-36.40	20240215	4600	15.87	20240806	3.69	N	054040	500	80 억	52313	N	N	N	N
123	20241108	150511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5320	20	2	0.38	129293120	24285	59.98	5330	5390	5290	6890	3710	5300	5323.99	0.33	-5651	5366	5332	5266	5232	5166	5350	5250	80	1590	500	3710	10	1	16071290	855	3.94	0.57	12	0.15	1350.00	9329.00	8380	20240215	-36.52	4600	20240806	15.65	8380	-36.52	20240215	4600	15.65	20240806	8380	-36.52	20240215	4600	15.65	20240806	3.69	N	054040	500	80 억	52313	N	N	N	N
124	20241108	140510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5330	30	2	0.57	123234710	23145	57.16	5330	5390	5290	6890	3710	5300	5324.46	0.33	-5394	5366	5332	5266	5232	5166	5350	5250	80	1590	500	3710	10	1	16071290	857	3.95	0.57	12	0.14	1350.00	9329.00	8380	20240215	-36.40	4600	20240806	15.87	8380	-36.40	20240215	4600	15.87	20240806	8380	-36.40	20240215	4600	15.87	20240806	3.69	N	054040	500	80 억	52313	N	N	N	N
125	20241108	130510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5330	30	2	0.57	93050140	17462	43.13	5330	5390	5290	6890	3710	5300	5328.72	0.33	-3845	5366	5332	5266	5232	5166	5350	5250	80	1590	500	3710	10	1	16071290	857	3.95	0.57	12	0.11	1350.00	9329.00	8380	20240215	-36.40	4600	20240806	15.87	8380	-36.40	20240215	4600	15.87	20240806	8380	-36.40	20240215	4600	15.87	20240806	3.69	N	054040	500	80 억	52313	N	N	N	N
126	20241108	120510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5340	40	2	0.75	90101910	16909	41.76	5330	5390	5290	6890	3710	5300	5328.64	0.33	-3845	5366	5332	5266	5232	5166	5350	5250	80	1590	500	3710	10	1	16071290	858	3.96	0.57	12	0.11	1350.00	9329.00	8380	20240215	-36.28	4600	20240806	16.09	8380	-36.28	20240215	4600	16.09	20240806	8380	-36.28	20240215	4600	16.09	20240806	3.69	N	054040	500	80 억	52313	N	N	N	N
127	20241108	110510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5320	20	2	0.38	81102160	15221	37.59	5330	5390	5290	6890	3710	5300	5328.31	0.33	-3666	5366	5332	5266	5232	5166	5350	5250	80	1590	500	3710	10	1	16071290	855	3.94	0.57	12	0.09	1350.00	9329.00	8380	20240215	-36.52	4600	20240806	15.65	8380	-36.52	20240215	4600	15.65	20240806	8380	-36.52	20240215	4600	15.65	20240806	3.69	N	054040	500	80 억	52313	N	N	N	N
128	20241108	100516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5310	10	2	0.19	62538070	11741	29.00	5330	5390	5290	6890	3710	5300	5326.47	0.33	-1702	5366	5332	5266	5232	5166	5350	5250	80	1590	500	3710	10	1	16071290	853	3.93	0.57	12	0.07	1350.00	9329.00	8380	20240215	-36.63	4600	20240806	15.43	8380	-36.63	20240215	4600	15.43	20240806	8380	-36.63	20240215	4600	15.43	20240806	3.69	N	054040	500	80 억	52313	N	N	N	N
129	20241108	090505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5330	30	2	0.57	4616180	866	2.14	5330	5390	5330	6890	3710	5300	5330.46	0.33	35	5366	5332	5266	5232	5166	5350	5250	80	1590	500	3710	10	1	16071290	857	3.95	0.57	12	0.01	1350.00	9329.00	8380	20240215	-36.40	4600	20240806	15.87	8380	-36.40	20240215	4600	15.87	20240806	8380	-36.40	20240215	4600	15.87	20240806	3.69	N	054040	500	80 억	52313	N	N	N	N
130	20241107	160505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5300	60	2	1.15	210561810	40114	87.17	5240	5300	5200	6810	3670	5240	5248.92	0.35	-4407	5400	5320	5220	5140	5040	5270	5090	80	1570	500	3660	10	1	16071290	852	3.93	0.57	12	0.25	1350.00	9329.00	8380	20240215	-36.75	4600	20240806	15.22	8380	-36.75	20240215	4600	15.22	20240806	8380	-36.75	20240215	4600	15.22	20240806	3.77	N	054040	500	80 억	56686	N	N	N	N
131	20241107	150507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5250	10	2	0.19	176905530	33752	73.34	5240	5300	5200	6810	3670	5240	5241.33	0.35	-663	5400	5320	5220	5140	5040	5270	5090	80	1570	500	3660	10	1	16071290	844	3.89	0.56	12	0.21	1350.00	9329.00	8380	20240215	-37.35	4600	20240806	14.13	8380	-37.35	20240215	4600	14.13	20240806	8380	-37.35	20240215	4600	14.13	20240806	3.77	N	054040	500	80 억	56686	N	N	N	N
132	20241107	140510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5270	30	2	0.57	143268030	27320	59.37	5240	5300	5200	6810	3670	5240	5244.07	0.35	-425	5400	5320	5220	5140	5040	5270	5090	80	1570	500	3660	10	1	16071290	847	3.90	0.56	12	0.17	1350.00	9329.00	8380	20240215	-37.11	4600	20240806	14.57	8380	-37.11	20240215	4600	14.57	20240806	8380	-37.11	20240215	4600	14.57	20240806	3.77	N	054040	500	80 억	56686	N	N	N	N
133	20241107	130511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5280	40	2	0.76	139066160	26524	57.64	5240	5300	5200	6810	3670	5240	5243.03	0.35	-318	5400	5320	5220	5140	5040	5270	5090	80	1570	500	3660	10	1	16071290	849	3.91	0.57	12	0.17	1350.00	9329.00	8380	20240215	-36.99	4600	20240806	14.78	8380	-36.99	20240215	4600	14.78	20240806	8380	-36.99	20240215	4600	14.78	20240806	3.77	N	054040	500	80 억	56686	N	N	N	N
134	20241107	120508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5280	40	2	0.76	123183240	23501	51.07	5240	5300	5200	6810	3670	5240	5241.62	0.35	-1189	5400	5320	5220	5140	5040	5270	5090	80	1570	500	3660	10	1	16071290	849	3.91	0.57	12	0.15	1350.00	9329.00	8380	20240215	-36.99	4600	20240806	14.78	8380	-36.99	20240215	4600	14.78	20240806	8380	-36.99	20240215	4600	14.78	20240806	3.77	N	054040	500	80 억	56686	N	N	N	N
135	20241107	110508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5240	0	3	0.00	88723250	16933	36.80	5240	5300	5200	6810	3670	5240	5239.67	0.35	-2923	5400	5320	5220	5140	5040	5270	5090	80	1570	500	3660	10	1	16071290	842	3.88	0.56	12	0.11	1350.00	9329.00	8380	20240215	-37.47	4600	20240806	13.91	8380	-37.47	20240215	4600	13.91	20240806	8380	-37.47	20240215	4600	13.91	20240806	3.77	N	054040	500	80 억	56686	N	N	N	N
136	20241107	100507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5260	20	2	0.38	83905980	16013	34.80	5240	5300	5200	6810	3670	5240	5239.87	0.35	-2919	5400	5320	5220	5140	5040	5270	5090	80	1570	500	3660	10	1	16071290	845	3.90	0.56	12	0.10	1350.00	9329.00	8380	20240215	-37.23	4600	20240806	14.35	8380	-37.23	20240215	4600	14.35	20240806	8380	-37.23	20240215	4600	14.35	20240806	3.77	N	054040	500	80 억	56686	N	N	N	N
137	20241107	090507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5200	-40	5	-0.76	10573770	2024	4.40	5240	5250	5200	6810	3670	5240	5224.19	0.35	-1160	5400	5320	5220	5140	5040	5270	5090	80	1570	500	3660	10	1	16071290	836	3.85	0.56	12	0.01	1350.00	9329.00	8380	20240215	-37.95	4600	20240806	13.04	8380	-37.95	20240215	4600	13.04	20240806	8380	-37.95	20240215	4600	13.04	20240806	3.77	N	054040	500	80 억	56686	N	N	N	N
138	20241106	160509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5240	-50	5	-0.95	238660370	45990	62.89	5290	5300	5120	6870	3710	5290	5188.95	0.38	-4001	5450	5370	5260	5180	5070	5410	5220	80	1580	500	3700	10	1	16071290	842	3.88	0.56	12	0.29	1350.00	9329.00	8380	20240215	-37.47	4600	20240806	13.91	8380	-37.47	20240215	4600	13.91	20240806	8380	-37.47	20240215	4600	13.91	20240806	3.83	N	054040	500	80 억	60519	N	N	N	N
139	20241106	150524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5170	-120	5	-2.27	198491640	38250	52.31	5290	5300	5120	6870	3710	5290	5189.32	0.38	-1345	5450	5370	5260	5180	5070	5410	5220	80	1580	500	3700	10	1	16071290	831	3.83	0.55	12	0.24	1350.00	9329.00	8380	20240215	-38.31	4600	20240806	12.39	8380	-38.31	20240215	4600	12.39	20240806	8380	-38.31	20240215	4600	12.39	20240806	3.83	N	054040	500	80 억	60519	N	N	N	N
140	20241106	140520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5170	-120	5	-2.27	184947530	35637	48.74	5290	5300	5120	6870	3710	5290	5189.76	0.38	200	5450	5370	5260	5180	5070	5410	5220	80	1580	500	3700	10	1	16071290	831	3.83	0.55	12	0.22	1350.00	9329.00	8380	20240215	-38.31	4600	20240806	12.39	8380	-38.31	20240215	4600	12.39	20240806	8380	-38.31	20240215	4600	12.39	20240806	3.83	N	054040	500	80 억	60519	N	N	N	N
141	20241106	130526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5140	-150	5	-2.84	173832460	33473	45.78	5290	5300	5120	6870	3710	5290	5193.21	0.38	-619	5450	5370	5260	5180	5070	5410	5220	80	1580	500	3700	10	1	16071290	826	3.81	0.55	12	0.21	1350.00	9329.00	8380	20240215	-38.66	4600	20240806	11.74	8380	-38.66	20240215	4600	11.74	20240806	8380	-38.66	20240215	4600	11.74	20240806	3.83	N	054040	500	80 억	60519	N	N	N	N
142	20241106	120508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5160	-130	5	-2.46	124025820	23780	32.52	5290	5300	5150	6870	3710	5290	5215.55	0.38	-3836	5450	5370	5260	5180	5070	5410	5220	80	1580	500	3700	10	1	16071290	829	3.82	0.55	12	0.15	1350.00	9329.00	8380	20240215	-38.42	4600	20240806	12.17	8380	-38.42	20240215	4600	12.17	20240806	8380	-38.42	20240215	4600	12.17	20240806	3.83	N	054040	500	80 억	60519	N	N	N	N
143	20241106	110512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5230	-60	5	-1.13	58421070	11120	15.21	5290	5300	5200	6870	3710	5290	5253.69	0.38	-5437	5450	5370	5260	5180	5070	5410	5220	80	1580	500	3700	10	1	16071290	841	3.87	0.56	12	0.07	1350.00	9329.00	8380	20240215	-37.59	4600	20240806	13.70	8380	-37.59	20240215	4600	13.70	20240806	8380	-37.59	20240215	4600	13.70	20240806	3.83	N	054040	500	80 억	60519	N	N	N	N
144	20241106	100513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5270	-20	5	-0.38	37755580	7180	9.82	5290	5300	5200	6870	3710	5290	5258.44	0.38	-3576	5450	5370	5260	5180	5070	5410	5220	80	1580	500	3700	10	1	16071290	847	3.90	0.56	12	0.04	1350.00	9329.00	8380	20240215	-37.11	4600	20240806	14.57	8380	-37.11	20240215	4600	14.57	20240806	8380	-37.11	20240215	4600	14.57	20240806	3.83	N	054040	500	80 억	60519	N	N	N	N
145	20241106	090512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5280	-10	5	-0.19	5538750	1048	1.43	5290	5290	5280	6870	3710	5290	5285.07	0.38	-765	5450	5370	5260	5180	5070	5410	5220	80	1580	500	3700	10	1	16071290	849	3.91	0.57	12	0.01	1350.00	9329.00	8380	20240215	-36.99	4600	20240806	14.78	8380	-36.99	20240215	4600	14.78	20240806	8380	-36.99	20240215	4600	14.78	20240806	3.83	N	054040	500	80 억	60519	N	N	N	N
146	20241105	160457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5290	110	2	2.12	382722770	73124	157.32	5210	5340	5150	6730	3630	5180	5233.71	0.47	-14865	5313	5246	5163	5096	5013	5280	5130	80	1550	500	3620	10	1	16071290	850	3.92	0.57	12	0.45	1350.00	9329.00	8380	20240215	-36.87	4600	20240806	15.00	8380	-36.87	20240215	4600	15.00	20240806	8380	-36.87	20240215	4600	15.00	20240806	3.71	N	054040	500	80 억	75378	N	N	N	N
147	20241105	150507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5250	70	2	1.35	375573010	71769	154.40	5210	5340	5150	6730	3630	5180	5233.08	0.47	-14182	5313	5246	5163	5096	5013	5280	5130	80	1550	500	3620	10	1	16071290	844	3.89	0.56	12	0.45	1350.00	9329.00	8380	20240215	-37.35	4600	20240806	14.13	8380	-37.35	20240215	4600	14.13	20240806	8380	-37.35	20240215	4600	14.13	20240806	3.71	N	054040	500	80 억	75378	N	N	N	N
148	20241105	140504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5220	40	2	0.77	359896010	68764	147.94	5210	5340	5150	6730	3630	5180	5233.79	0.47	-13345	5313	5246	5163	5096	5013	5280	5130	80	1550	500	3620	10	1	16071290	839	3.87	0.56	12	0.43	1350.00	9329.00	8380	20240215	-37.71	4600	20240806	13.48	8380	-37.71	20240215	4600	13.48	20240806	8380	-37.71	20240215	4600	13.48	20240806	3.71	N	054040	500	80 억	75378	N	N	N	N
149	20241105	130506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5260	80	2	1.54	333105460	63636	136.90	5210	5340	5150	6730	3630	5180	5234.54	0.47	-12065	5313	5246	5163	5096	5013	5280	5130	80	1550	500	3620	10	1	16071290	845	3.90	0.56	12	0.40	1350.00	9329.00	8380	20240215	-37.23	4600	20240806	14.35	8380	-37.23	20240215	4600	14.35	20240806	8380	-37.23	20240215	4600	14.35	20240806	3.71	N	054040	500	80 억	75378	N	N	N	N
150	20241105	120502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5300	120	2	2.32	288006190	55048	118.43	5210	5340	5150	6730	3630	5180	5231.91	0.47	-8884	5313	5246	5163	5096	5013	5280	5130	80	1550	500	3620	10	1	16071290	852	3.93	0.57	12	0.34	1350.00	9329.00	8380	20240215	-36.75	4600	20240806	15.22	8380	-36.75	20240215	4600	15.22	20240806	8380	-36.75	20240215	4600	15.22	20240806	3.71	N	054040	500	80 억	75378	N	N	N	N
151	20241105	110454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5230	50	2	0.97	210263430	40374	86.86	5210	5290	5150	6730	3630	5180	5207.89	0.47	-1282	5313	5246	5163	5096	5013	5280	5130	80	1550	500	3620	10	1	16071290	841	3.87	0.56	12	0.25	1350.00	9329.00	8380	20240215	-37.59	4600	20240806	13.70	8380	-37.59	20240215	4600	13.70	20240806	8380	-37.59	20240215	4600	13.70	20240806	3.71	N	054040	500	80 억	75378	N	N	N	N
152	20241105	100501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5180	0	3	0.00	39782460	7691	16.55	5210	5230	5150	6730	3630	5180	5172.60	0.47	3125	5313	5246	5163	5096	5013	5280	5130	80	1550	500	3620	10	1	16071290	832	3.84	0.56	12	0.05	1350.00	9329.00	8380	20240215	-38.19	4600	20240806	12.61	8380	-38.19	20240215	4600	12.61	20240806	8380	-38.19	20240215	4600	12.61	20240806	3.71	N	054040	500	80 억	75378	N	N	N	N
153	20241105	090500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5200	20	2	0.39	5469600	1054	2.27	5210	5210	5180	6730	3630	5180	5189.37	0.47	564	5313	5246	5163	5096	5013	5280	5130	80	1550	500	3620	10	1	16071290	836	3.85	0.56	12	0.01	1350.00	9329.00	8380	20240215	-37.95	4600	20240806	13.04	8380	-37.95	20240215	4600	13.04	20240806	8380	-37.95	20240215	4600	13.04	20240806	3.71	N	054040	500	80 억	75378	N	N	N	N
154	20241104	160458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5180	30	2	0.58	238008110	46024	45.68	5120	5230	5080	6690	3610	5150	5171.39	0.50	-4448	5436	5292	5186	5042	4936	5240	4990	80	1540	500	3600	10	1	16071290	832	3.84	0.56	12	0.29	1350.00	9329.00	8380	20240215	-38.19	4600	20240806	12.61	8380	-38.19	20240215	4600	12.61	20240806	8380	-38.19	20240215	4600	12.61	20240806	3.60	N	054040	500	80 억	79699	N	N	N	N
155	20241104	150508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5190	40	2	0.78	217181300	42003	41.69	5120	5230	5080	6690	3610	5150	5170.61	0.50	-4150	5436	5292	5186	5042	4936	5240	4990	80	1540	500	3600	10	1	16071290	834	3.84	0.56	12	0.26	1350.00	9329.00	8380	20240215	-38.07	4600	20240806	12.83	8380	-38.07	20240215	4600	12.83	20240806	8380	-38.07	20240215	4600	12.83	20240806	3.60	N	054040	500	80 억	79699	N	N	N	N
156	20241104	140458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5190	40	2	0.78	213730640	41334	41.02	5120	5230	5080	6690	3610	5150	5170.82	0.50	-4150	5436	5292	5186	5042	4936	5240	4990	80	1540	500	3600	10	1	16071290	834	3.84	0.56	12	0.26	1350.00	9329.00	8380	20240215	-38.07	4600	20240806	12.83	8380	-38.07	20240215	4600	12.83	20240806	8380	-38.07	20240215	4600	12.83	20240806	3.60	N	054040	500	80 억	79699	N	N	N	N
157	20241104	130438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5190	40	2	0.78	192136600	37167	36.89	5120	5230	5080	6690	3610	5150	5169.55	0.50	-3341	5436	5292	5186	5042	4936	5240	4990	80	1540	500	3600	10	1	16071290	834	3.84	0.56	12	0.23	1350.00	9329.00	8380	20240215	-38.07	4600	20240806	12.83	8380	-38.07	20240215	4600	12.83	20240806	8380	-38.07	20240215	4600	12.83	20240806	3.60	N	054040	500	80 억	79699	N	N	N	N
158	20241104	120450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5210	60	2	1.17	138030820	26705	26.51	5120	5230	5080	6690	3610	5150	5168.73	0.50	-8075	5436	5292	5186	5042	4936	5240	4990	80	1540	500	3600	10	1	16071290	837	3.86	0.56	12	0.17	1350.00	9329.00	8380	20240215	-37.83	4600	20240806	13.26	8380	-37.83	20240215	4600	13.26	20240806	8380	-37.83	20240215	4600	13.26	20240806	3.60	N	054040	500	80 억	79699	N	N	N	N
159	20241104	110449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5210	60	2	1.17	131991060	25545	25.35	5120	5230	5080	6690	3610	5150	5167.00	0.50	-8526	5436	5292	5186	5042	4936	5240	4990	80	1540	500	3600	10	1	16071290	837	3.86	0.56	12	0.16	1350.00	9329.00	8380	20240215	-37.83	4600	20240806	13.26	8380	-37.83	20240215	4600	13.26	20240806	8380	-37.83	20240215	4600	13.26	20240806	3.60	N	054040	500	80 억	79699	N	N	N	N
160	20241104	100444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5180	30	2	0.58	73605250	14334	14.23	5120	5190	5080	6690	3610	5150	5135.01	0.50	-3742	5436	5292	5186	5042	4936	5240	4990	80	1540	500	3600	10	1	16071290	832	3.84	0.56	12	0.09	1350.00	9329.00	8380	20240215	-38.19	4600	20240806	12.61	8380	-38.19	20240215	4600	12.61	20240806	8380	-38.19	20240215	4600	12.61	20240806	3.60	N	054040	500	80 억	79699	N	N	N	N
161	20241104	090450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5160	10	2	0.19	5710490	1114	1.11	5120	5160	5120	6690	3610	5150	5126.11	0.50	448	5436	5292	5186	5042	4936	5240	4990	80	1540	500	3600	10	1	16071290	829	3.82	0.55	12	0.01	1350.00	9329.00	8380	20240215	-38.42	4600	20240806	12.17	8380	-38.42	20240215	4600	12.17	20240806	8380	-38.42	20240215	4600	12.17	20240806	3.60	N	054040	500	80 억	79699	N	N	N	N
162	20241101	160434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5150	-160	5	-3.01	519814500	100341	68.41	5270	5330	5080	6900	3720	5310	5180.51	0.66	-27025	5490	5400	5300	5210	5110	5405	5215	80	1590	500	3710	10	1	16071290	828	3.81	0.55	12	0.62	1350.00	9329.00	8380	20240215	-38.54	4600	20240806	11.96	8380	-38.54	20240215	4600	11.96	20240806	8380	-38.54	20240215	4600	11.96	20240806	3.57	N	054040	500	80 억	106263	N	N	N	N
163	20241101	150446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5120	-190	5	-3.58	461325720	88915	60.62	5270	5330	5110	6900	3720	5310	5188.39	0.66	-21926	5490	5400	5300	5210	5110	5405	5215	80	1590	500	3710	10	1	16071290	823	3.79	0.55	12	0.55	1350.00	9329.00	8380	20240215	-38.90	4600	20240806	11.30	8380	-38.90	20240215	4600	11.30	20240806	8380	-38.90	20240215	4600	11.30	20240806	3.57	N	054040	500	80 억	106263	N	N	N	N
164	20241101	140437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5170	-140	5	-2.64	387229130	74472	50.77	5270	5330	5140	6900	3720	5310	5199.66	0.66	-23270	5490	5400	5300	5210	5110	5405	5215	80	1590	500	3710	10	1	16071290	831	3.83	0.55	12	0.46	1350.00	9329.00	8380	20240215	-38.31	4600	20240806	12.39	8380	-38.31	20240215	4600	12.39	20240806	8380	-38.31	20240215	4600	12.39	20240806	3.57	N	054040	500	80 억	106263	N	N	N	N
165	20241101	130523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5210	-100	5	-1.88	299977750	57623	39.29	5270	5330	5150	6900	3720	5310	5205.87	0.66	-18760	5490	5400	5300	5210	5110	5405	5215	80	1590	500	3710	10	1	16071290	837	3.86	0.56	12	0.36	1350.00	9329.00	8380	20240215	-37.83	4600	20240806	13.26	8380	-37.83	20240215	4600	13.26	20240806	8380	-37.83	20240215	4600	13.26	20240806	3.57	N	054040	500	80 억	106263	N	N	N	N
166	20241101	120523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5190	-120	5	-2.26	262022200	50309	34.30	5270	5330	5150	6900	3720	5310	5208.26	0.66	-14448	5490	5400	5300	5210	5110	5405	5215	80	1590	500	3710	10	1	16071290	834	3.84	0.56	12	0.31	1350.00	9329.00	8380	20240215	-38.07	4600	20240806	12.83	8380	-38.07	20240215	4600	12.83	20240806	8380	-38.07	20240215	4600	12.83	20240806	3.57	N	054040	500	80 억	106263	N	N	N	N
167	20241101	110521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5200	-110	5	-2.07	234781940	45044	30.71	5270	5330	5150	6900	3720	5310	5212.28	0.66	-13216	5490	5400	5300	5210	5110	5405	5215	80	1590	500	3710	10	1	16071290	836	3.85	0.56	12	0.28	1350.00	9329.00	8380	20240215	-37.95	4600	20240806	13.04	8380	-37.95	20240215	4600	13.04	20240806	8380	-37.95	20240215	4600	13.04	20240806	3.57	N	054040	500	80 억	106263	N	N	N	N
168	20241101	100523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5230	-80	5	-1.51	139911990	26704	18.21	5270	5330	5200	6900	3720	5310	5239.36	0.66	-13424	5490	5400	5300	5210	5110	5405	5215	80	1590	500	3710	10	1	16071290	841	3.87	0.56	12	0.17	1350.00	9329.00	8380	20240215	-37.59	4600	20240806	13.70	8380	-37.59	20240215	4600	13.70	20240806	8380	-37.59	20240215	4600	13.70	20240806	3.57	N	054040	500	80 억	106263	N	N	N	N
169	20241101	090521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5210	-100	5	-1.88	22933940	4371	2.98	5270	5270	5210	6900	3720	5310	5246.84	0.66	-2982	5490	5400	5300	5210	5110	5405	5215	80	1590	500	3710	10	1	16071290	837	3.86	0.56	12	0.03	1350.00	9329.00	8380	20240215	-37.83	4600	20240806	13.26	8380	-37.83	20240215	4600	13.26	20240806	8380	-37.83	20240215	4600	13.26	20240806	3.57	N	054040	500	80 억	106263	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History