KissMeData/290740/price/prices-20241101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

70 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	161215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5140	40	2	0.78	17066440	3326	46.37	5100	5180	5090	6630	3570	5100	5131.28	0.27	-699	5186	5142	5086	5042	4986	5165	5065	50	1530	500	3670	10	1	10065011	517	9.00	0.69	12	0.03	571.00	7476.00	8830	20240105	-41.79	4935	20241119	4.15	8830	-41.79	20240105	4935	4.15	20241119	8830	-41.79	20240105	4935	4.15	20241119	0.88	N	290740	500	50 억	27437	N	N	N	N
3	20241129	151231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5110	10	2	0.20	16573220	3230	45.03	5100	5180	5090	6630	3570	5100	5131.03	0.27	-672	5186	5142	5086	5042	4986	5165	5065	50	1530	500	3670	10	1	10065011	514	8.95	0.68	12	0.03	571.00	7476.00	8830	20240105	-42.13	4935	20241119	3.55	8830	-42.13	20240105	4935	3.55	20241119	8830	-42.13	20240105	4935	3.55	20241119	0.88	N	290740	500	50 억	27437	N	N	N	N
4	20241129	141233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5160	60	2	1.18	15583130	3036	42.33	5100	5180	5100	6630	3570	5100	5132.78	0.27	-645	5186	5142	5086	5042	4986	5165	5065	50	1530	500	3670	10	1	10065011	519	9.04	0.69	12	0.03	571.00	7476.00	8830	20240105	-41.56	4935	20241119	4.56	8830	-41.56	20240105	4935	4.56	20241119	8830	-41.56	20240105	4935	4.56	20241119	0.88	N	290740	500	50 억	27437	N	N	N	N
5	20241129	131227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5160	60	2	1.18	11552030	2254	31.42	5100	5180	5100	6630	3570	5100	5125.12	0.27	-510	5186	5142	5086	5042	4986	5165	5065	50	1530	500	3670	10	1	10065011	519	9.04	0.69	12	0.02	571.00	7476.00	8830	20240105	-41.56	4935	20241119	4.56	8830	-41.56	20240105	4935	4.56	20241119	8830	-41.56	20240105	4935	4.56	20241119	0.88	N	290740	500	50 억	27437	N	N	N	N
6	20241129	121230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5100	0	3	0.00	5675440	1109	15.46	5100	5180	5100	6630	3570	5100	5117.62	0.27	-353	5186	5142	5086	5042	4986	5165	5065	50	1530	500	3670	10	1	10065011	513	8.93	0.68	12	0.01	571.00	7476.00	8830	20240105	-42.24	4935	20241119	3.34	8830	-42.24	20240105	4935	3.34	20241119	8830	-42.24	20240105	4935	3.34	20241119	0.88	N	290740	500	50 억	27437	N	N	N	N
7	20241129	111232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5160	60	2	1.18	4981740	973	13.56	5100	5180	5100	6630	3570	5100	5119.98	0.27	-219	5186	5142	5086	5042	4986	5165	5065	50	1530	500	3670	10	1	10065011	519	9.04	0.69	12	0.01	571.00	7476.00	8830	20240105	-41.56	4935	20241119	4.56	8830	-41.56	20240105	4935	4.56	20241119	8830	-41.56	20240105	4935	4.56	20241119	0.88	N	290740	500	50 억	27437	N	N	N	N
8	20241129	101224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5130	30	2	0.59	2974820	583	8.13	5100	5130	5100	6630	3570	5100	5102.61	0.27	-65	5186	5142	5086	5042	4986	5165	5065	50	1530	500	3670	10	1	10065011	516	8.98	0.69	12	0.01	571.00	7476.00	8830	20240105	-41.90	4935	20241119	3.95	8830	-41.90	20240105	4935	3.95	20241119	8830	-41.90	20240105	4935	3.95	20241119	0.88	N	290740	500	50 억	27437	N	N	N	N
9	20241129	091229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5100	0	3	0.00	1922760	377	5.26	5100	5130	5100	6630	3570	5100	5100.16	0.27	-52	5186	5142	5086	5042	4986	5165	5065	50	1530	500	3670	10	1	10065011	513	8.93	0.68	12	0.00	571.00	7476.00	8830	20240105	-42.24	4935	20241119	3.34	8830	-42.24	20240105	4935	3.34	20241119	8830	-42.24	20240105	4935	3.34	20241119	0.88	N	290740	500	50 억	27437	N	N	N	N
10	20241128	161212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5100	50	2	0.99	36331640	7173	131.33	5080	5130	5030	6560	3540	5050	5065.06	0.28	-719	5250	5150	5100	5000	4950	5125	4975	50	1510	500	3630	10	1	10065011	513	8.93	0.68	12	0.07	571.00	7476.00	8830	20240105	-42.24	4935	20241119	3.34	8830	-42.24	20240105	4935	3.34	20241119	8830	-42.24	20240105	4935	3.34	20241119	0.88	N	290740	500	50 억	28156	N	N	N	N
11	20241128	151236	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5090	40	2	0.79	34597790	6833	125.10	5080	5130	5030	6560	3540	5050	5063.34	0.28	-662	5250	5150	5100	5000	4950	5125	4975	50	1510	500	3630	10	1	10065011	512	8.91	0.68	12	0.07	571.00	7476.00	8830	20240105	-42.36	4935	20241119	3.14	8830	-42.36	20240105	4935	3.14	20241119	8830	-42.36	20240105	4935	3.14	20241119	0.88	N	290740	500	50 억	28156	N	N	N	N
12	20241128	141232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5050	0	3	0.00	28125770	5550	101.61	5080	5130	5040	6560	3540	5050	5067.71	0.28	-308	5250	5150	5100	5000	4950	5125	4975	50	1510	500	3630	10	1	10065011	508	8.84	0.68	12	0.06	571.00	7476.00	8830	20240105	-42.81	4935	20241119	2.33	8830	-42.81	20240105	4935	2.33	20241119	8830	-42.81	20240105	4935	2.33	20241119	0.88	N	290740	500	50 억	28156	N	N	N	N
13	20241128	131230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5100	50	2	0.99	18523730	3646	66.75	5080	5130	5040	6560	3540	5050	5080.56	0.28	-246	5250	5150	5100	5000	4950	5125	4975	50	1510	500	3630	10	1	10065011	513	8.93	0.68	12	0.04	571.00	7476.00	8830	20240105	-42.24	4935	20241119	3.34	8830	-42.24	20240105	4935	3.34	20241119	8830	-42.24	20240105	4935	3.34	20241119	0.88	N	290740	500	50 억	28156	N	N	N	N
14	20241128	121230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5130	80	2	1.58	17656630	3475	63.62	5080	5130	5040	6560	3540	5050	5081.04	0.28	-236	5250	5150	5100	5000	4950	5125	4975	50	1510	500	3630	10	1	10065011	516	8.98	0.69	12	0.03	571.00	7476.00	8830	20240105	-41.90	4935	20241119	3.95	8830	-41.90	20240105	4935	3.95	20241119	8830	-41.90	20240105	4935	3.95	20241119	0.88	N	290740	500	50 억	28156	N	N	N	N
15	20241128	111233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5130	80	2	1.58	15091630	2975	54.47	5080	5130	5040	6560	3540	5050	5072.82	0.28	-209	5250	5150	5100	5000	4950	5125	4975	50	1510	500	3630	10	1	10065011	516	8.98	0.69	12	0.03	571.00	7476.00	8830	20240105	-41.90	4935	20241119	3.95	8830	-41.90	20240105	4935	3.95	20241119	8830	-41.90	20240105	4935	3.95	20241119	0.88	N	290740	500	50 억	28156	N	N	N	N
16	20241128	101231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5130	80	2	1.58	6001820	1179	21.59	5080	5130	5050	6560	3540	5050	5090.60	0.28	-252	5250	5150	5100	5000	4950	5125	4975	50	1510	500	3630	10	1	10065011	516	8.98	0.69	12	0.01	571.00	7476.00	8830	20240105	-41.90	4935	20241119	3.95	8830	-41.90	20240105	4935	3.95	20241119	8830	-41.90	20240105	4935	3.95	20241119	0.88	N	290740	500	50 억	28156	N	N	N	N
17	20241128	091229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5050	0	3	0.00	308510	61	1.12	5080	5080	5050	6560	3540	5050	5057.54	0.28	-20	5250	5150	5100	5000	4950	5125	4975	50	1510	500	3630	10	1	10065011	508	8.84	0.68	12	0.00	571.00	7476.00	8830	20240105	-42.81	4935	20241119	2.33	8830	-42.81	20240105	4935	2.33	20241119	8830	-42.81	20240105	4935	2.33	20241119	0.88	N	290740	500	50 억	28156	N	N	N	N
18	20241127	161158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5050	-20	5	-0.39	27767290	5461	78.84	5050	5200	5050	6590	3550	5070	5084.65	0.29	-665	5156	5112	5056	5012	4956	5135	5035	50	1520	500	3650	10	1	10065011	508	8.84	0.68	12	0.05	571.00	7476.00	8830	20240105	-42.81	4935	20241119	2.33	8830	-42.81	20240105	4935	2.33	20241119	8830	-42.81	20240105	4935	2.33	20241119	0.88	N	290740	500	50 억	28821	N	N	N	N
19	20241127	151222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5090	20	2	0.39	27125900	5334	77.00	5050	5200	5050	6590	3550	5070	5085.47	0.29	-541	5156	5112	5056	5012	4956	5135	5035	50	1520	500	3650	10	1	10065011	512	8.91	0.68	12	0.05	571.00	7476.00	8830	20240105	-42.36	4935	20241119	3.14	8830	-42.36	20240105	4935	3.14	20241119	8830	-42.36	20240105	4935	3.14	20241119	0.88	N	290740	500	50 억	28821	N	N	N	N
20	20241127	141217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5100	30	2	0.59	24303900	4776	68.95	5050	5200	5050	6590	3550	5070	5088.76	0.29	-487	5156	5112	5056	5012	4956	5135	5035	50	1520	500	3650	10	1	10065011	513	8.93	0.68	12	0.05	571.00	7476.00	8830	20240105	-42.24	4935	20241119	3.34	8830	-42.24	20240105	4935	3.34	20241119	8830	-42.24	20240105	4935	3.34	20241119	0.88	N	290740	500	50 억	28821	N	N	N	N
21	20241127	131211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5130	60	2	1.18	23951800	4707	67.95	5050	5200	5050	6590	3550	5070	5088.55	0.29	-419	5156	5112	5056	5012	4956	5135	5035	50	1520	500	3650	10	1	10065011	516	8.98	0.69	12	0.05	571.00	7476.00	8830	20240105	-41.90	4935	20241119	3.95	8830	-41.90	20240105	4935	3.95	20241119	8830	-41.90	20240105	4935	3.95	20241119	0.88	N	290740	500	50 억	28821	N	N	N	N
22	20241127	121226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5130	60	2	1.18	23136130	4548	65.66	5050	5200	5050	6590	3550	5070	5087.10	0.29	-260	5156	5112	5056	5012	4956	5135	5035	50	1520	500	3650	10	1	10065011	516	8.98	0.69	12	0.05	571.00	7476.00	8830	20240105	-41.90	4935	20241119	3.95	8830	-41.90	20240105	4935	3.95	20241119	8830	-41.90	20240105	4935	3.95	20241119	0.88	N	290740	500	50 억	28821	N	N	N	N
23	20241127	111220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5140	70	2	1.38	22436750	4411	63.68	5050	5200	5050	6590	3550	5070	5086.55	0.29	-235	5156	5112	5056	5012	4956	5135	5035	50	1520	500	3650	10	1	10065011	517	9.00	0.69	12	0.04	571.00	7476.00	8830	20240105	-41.79	4935	20241119	4.15	8830	-41.79	20240105	4935	4.15	20241119	8830	-41.79	20240105	4935	4.15	20241119	0.88	N	290740	500	50 억	28821	N	N	N	N
24	20241127	101221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5100	30	2	0.59	21396330	4207	60.73	5050	5200	5050	6590	3550	5070	5085.89	0.29	-220	5156	5112	5056	5012	4956	5135	5035	50	1520	500	3650	10	1	10065011	513	8.93	0.68	12	0.04	571.00	7476.00	8830	20240105	-42.24	4935	20241119	3.34	8830	-42.24	20240105	4935	3.34	20241119	8830	-42.24	20240105	4935	3.34	20241119	0.88	N	290740	500	50 억	28821	N	N	N	N
25	20241127	091220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5130	60	2	1.18	2100880	414	5.98	5050	5130	5050	6590	3550	5070	5074.59	0.29	-212	5156	5112	5056	5012	4956	5135	5035	50	1520	500	3650	10	1	10065011	516	8.98	0.69	12	0.00	571.00	7476.00	8830	20240105	-41.90	4935	20241119	3.95	8830	-41.90	20240105	4935	3.95	20241119	8830	-41.90	20240105	4935	3.95	20241119	0.88	N	290740	500	50 억	28821	N	N	N	N
26	20241126	161200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5070	-10	5	-0.20	34861600	6927	78.07	5050	5100	5000	6600	3560	5080	5032.71	0.29	-562	5213	5146	5083	5016	4953	5145	5015	50	1520	500	3650	10	1	10065011	510	8.88	0.68	12	0.07	571.00	7476.00	8830	20240105	-42.58	4935	20241119	2.74	8830	-42.58	20240105	4935	2.74	20241119	8830	-42.58	20240105	4935	2.74	20241119	0.91	N	290740	500	50 억	29383	N	N	N	N
27	20241126	151213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5070	-10	5	-0.20	33470630	6652	74.97	5050	5100	5000	6600	3560	5080	5031.66	0.29	-520	5213	5146	5083	5016	4953	5145	5015	50	1520	500	3650	10	1	10065011	510	8.88	0.68	12	0.07	571.00	7476.00	8830	20240105	-42.58	4935	20241119	2.74	8830	-42.58	20240105	4935	2.74	20241119	8830	-42.58	20240105	4935	2.74	20241119	0.91	N	290740	500	50 억	29383	N	N	N	N
28	20241126	141214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5060	-20	5	-0.39	30657300	6097	68.71	5050	5100	5000	6600	3560	5080	5028.26	0.29	-372	5213	5146	5083	5016	4953	5145	5015	50	1520	500	3650	10	1	10065011	509	8.86	0.68	12	0.06	571.00	7476.00	8830	20240105	-42.70	4935	20241119	2.53	8830	-42.70	20240105	4935	2.53	20241119	8830	-42.70	20240105	4935	2.53	20241119	0.91	N	290740	500	50 억	29383	N	N	N	N
29	20241126	131209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5070	-10	5	-0.20	27884350	5548	62.53	5050	5100	5000	6600	3560	5080	5026.02	0.29	-298	5213	5146	5083	5016	4953	5145	5015	50	1520	500	3650	10	1	10065011	510	8.88	0.68	12	0.06	571.00	7476.00	8830	20240105	-42.58	4935	20241119	2.74	8830	-42.58	20240105	4935	2.74	20241119	8830	-42.58	20240105	4935	2.74	20241119	0.91	N	290740	500	50 억	29383	N	N	N	N
30	20241126	121217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5070	-10	5	-0.20	25087510	4995	56.29	5050	5100	5000	6600	3560	5080	5022.52	0.29	-152	5213	5146	5083	5016	4953	5145	5015	50	1520	500	3650	10	1	10065011	510	8.88	0.68	12	0.05	571.00	7476.00	8830	20240105	-42.58	4935	20241119	2.74	8830	-42.58	20240105	4935	2.74	20241119	8830	-42.58	20240105	4935	2.74	20241119	0.91	N	290740	500	50 억	29383	N	N	N	N
31	20241126	111219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5090	10	2	0.20	4138330	816	9.20	5050	5100	5050	6600	3560	5080	5071.48	0.29	-197	5213	5146	5083	5016	4953	5145	5015	50	1520	500	3650	10	1	10065011	512	8.91	0.68	12	0.01	571.00	7476.00	8830	20240105	-42.36	4935	20241119	3.14	8830	-42.36	20240105	4935	3.14	20241119	8830	-42.36	20240105	4935	3.14	20241119	0.91	N	290740	500	50 억	29383	N	N	N	N
32	20241126	101229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5080	0	3	0.00	2117420	418	4.71	5050	5100	5050	6600	3560	5080	5065.60	0.29	-92	5213	5146	5083	5016	4953	5145	5015	50	1520	500	3650	10	1	10065011	511	8.90	0.68	12	0.00	571.00	7476.00	8830	20240105	-42.47	4935	20241119	2.94	8830	-42.47	20240105	4935	2.94	20241119	8830	-42.47	20240105	4935	2.94	20241119	0.91	N	290740	500	50 억	29383	N	N	N	N
33	20241126	091217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5080	0	3	0.00	15180	3	0.03	5050	5080	5050	6600	3560	5080	5060.00	0.29	0	5213	5146	5083	5016	4953	5145	5015	50	1520	500	3650	10	1	10065011	511	8.90	0.68	12	0.00	571.00	7476.00	8830	20240105	-42.47	4935	20241119	2.94	8830	-42.47	20240105	4935	2.94	20241119	8830	-42.47	20240105	4935	2.94	20241119	0.91	N	290740	500	50 억	29383	N	N	N	N
34	20241125	161146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5080	10	2	0.20	45156430	8873	56.63	5080	5150	5020	6590	3550	5070	5089.20	0.29	36	5230	5150	5110	5030	4990	5130	5010	50	1520	500	3650	10	1	10065011	511	8.90	0.68	12	0.09	571.00	7476.00	8830	20240105	-42.47	4935	20241119	2.94	8830	-42.47	20240105	4935	2.94	20241119	8830	-42.47	20240105	4935	2.94	20241119	0.91	N	290740	500	50 억	29347	N	N	N	N
35	20241125	151209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5070	0	3	0.00	43076800	8462	54.01	5080	5150	5020	6590	3550	5070	5090.62	0.29	160	5230	5150	5110	5030	4990	5130	5010	50	1520	500	3650	10	1	10065011	510	8.88	0.68	12	0.08	571.00	7476.00	8830	20240105	-42.58	4935	20241119	2.74	8830	-42.58	20240105	4935	2.74	20241119	8830	-42.58	20240105	4935	2.74	20241119	0.91	N	290740	500	50 억	29347	N	N	N	N
36	20241125	141206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5080	10	2	0.20	40391110	7929	50.61	5080	5150	5020	6590	3550	5070	5094.10	0.29	171	5230	5150	5110	5030	4990	5130	5010	50	1520	500	3650	10	1	10065011	511	8.90	0.68	12	0.08	571.00	7476.00	8830	20240105	-42.47	4935	20241119	2.94	8830	-42.47	20240105	4935	2.94	20241119	8830	-42.47	20240105	4935	2.94	20241119	0.91	N	290740	500	50 억	29347	N	N	N	N
37	20241125	131157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5050	-20	5	-0.39	32688910	6412	40.92	5080	5150	5020	6590	3550	5070	5098.08	0.29	428	5230	5150	5110	5030	4990	5130	5010	50	1520	500	3650	10	1	10065011	508	8.84	0.68	12	0.06	571.00	7476.00	8830	20240105	-42.81	4935	20241119	2.33	8830	-42.81	20240105	4935	2.33	20241119	8830	-42.81	20240105	4935	2.33	20241119	0.91	N	290740	500	50 억	29347	N	N	N	N
38	20241125	121212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5080	10	2	0.20	27156280	5315	33.92	5080	5150	5060	6590	3550	5070	5109.37	0.29	482	5230	5150	5110	5030	4990	5130	5010	50	1520	500	3650	10	1	10065011	511	8.90	0.68	12	0.05	571.00	7476.00	8830	20240105	-42.47	4935	20241119	2.94	8830	-42.47	20240105	4935	2.94	20241119	8830	-42.47	20240105	4935	2.94	20241119	0.91	N	290740	500	50 억	29347	N	N	N	N
39	20241125	111205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5100	30	2	0.59	9427730	1843	11.76	5080	5150	5080	6590	3550	5070	5115.43	0.29	-102	5230	5150	5110	5030	4990	5130	5010	50	1520	500	3650	10	1	10065011	513	8.93	0.68	12	0.02	571.00	7476.00	8830	20240105	-42.24	4935	20241119	3.34	8830	-42.24	20240105	4935	3.34	20241119	8830	-42.24	20240105	4935	3.34	20241119	0.91	N	290740	500	50 억	29347	N	N	N	N
40	20241125	101149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5120	50	2	0.99	7026520	1372	8.76	5080	5150	5080	6590	3550	5070	5121.37	0.29	-52	5230	5150	5110	5030	4990	5130	5010	50	1520	500	3650	10	1	10065011	515	8.97	0.68	12	0.01	571.00	7476.00	8830	20240105	-42.02	4935	20241119	3.75	8830	-42.02	20240105	4935	3.75	20241119	8830	-42.02	20240105	4935	3.75	20241119	0.91	N	290740	500	50 억	29347	N	N	N	N
41	20241125	091152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5150	80	2	1.58	4071560	794	5.07	5080	5150	5080	6590	3550	5070	5127.91	0.29	-53	5230	5150	5110	5030	4990	5130	5010	50	1520	500	3650	10	1	10065011	518	9.02	0.69	12	0.01	571.00	7476.00	8830	20240105	-41.68	4935	20241119	4.36	8830	-41.68	20240105	4935	4.36	20241119	8830	-41.68	20240105	4935	4.36	20241119	0.91	N	290740	500	50 억	29347	N	N	N	N
42	20241122	161047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5070	-60	5	-1.17	79892710	15668	214.87	5160	5190	5070	6660	3600	5130	5099.10	0.30	-716	5270	5200	5120	5050	4970	5235	5085	50	1530	500	3690	10	1	10065011	510	8.88	0.68	12	0.16	571.00	7476.00	8830	20240105	-42.58	4935	20241119	2.74	8830	-42.58	20240105	4935	2.74	20241119	8830	-42.58	20240105	4935	2.74	20241119	0.91	N	290740	500	50 억	30063	N	N	N	N
43	20241122	151101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5090	-40	5	-0.78	72383790	14190	194.60	5160	5190	5070	6660	3600	5130	5101.04	0.30	-632	5270	5200	5120	5050	4970	5235	5085	50	1530	500	3690	10	1	10065011	512	8.91	0.68	12	0.14	571.00	7476.00	8830	20240105	-42.36	4935	20241119	3.14	8830	-42.36	20240105	4935	3.14	20241119	8830	-42.36	20240105	4935	3.14	20241119	0.91	N	290740	500	50 억	30063	N	N	N	N
44	20241122	141102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5110	-20	5	-0.39	53745750	10523	144.31	5160	5190	5080	6660	3600	5130	5107.46	0.30	-426	5270	5200	5120	5050	4970	5235	5085	50	1530	500	3690	10	1	10065011	514	8.95	0.68	12	0.10	571.00	7476.00	8830	20240105	-42.13	4935	20241119	3.55	8830	-42.13	20240105	4935	3.55	20241119	8830	-42.13	20240105	4935	3.55	20241119	0.91	N	290740	500	50 억	30063	N	N	N	N
45	20241122	131057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5090	-40	5	-0.78	48274290	9452	129.62	5160	5190	5080	6660	3600	5130	5107.31	0.30	-356	5270	5200	5120	5050	4970	5235	5085	50	1530	500	3690	10	1	10065011	512	8.91	0.68	12	0.09	571.00	7476.00	8830	20240105	-42.36	4935	20241119	3.14	8830	-42.36	20240105	4935	3.14	20241119	8830	-42.36	20240105	4935	3.14	20241119	0.91	N	290740	500	50 억	30063	N	N	N	N
46	20241122	121106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5100	-30	5	-0.58	27246790	5319	72.94	5160	5190	5080	6660	3600	5130	5122.54	0.30	-288	5270	5200	5120	5050	4970	5235	5085	50	1530	500	3690	10	1	10065011	513	8.93	0.68	12	0.05	571.00	7476.00	8830	20240105	-42.24	4935	20241119	3.34	8830	-42.24	20240105	4935	3.34	20241119	8830	-42.24	20240105	4935	3.34	20241119	0.91	N	290740	500	50 억	30063	N	N	N	N
47	20241122	111055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5140	10	2	0.19	8181080	1596	21.89	5160	5190	5110	6660	3600	5130	5125.99	0.30	-154	5270	5200	5120	5050	4970	5235	5085	50	1530	500	3690	10	1	10065011	517	9.00	0.69	12	0.02	571.00	7476.00	8830	20240105	-41.79	4935	20241119	4.15	8830	-41.79	20240105	4935	4.15	20241119	8830	-41.79	20240105	4935	4.15	20241119	0.91	N	290740	500	50 억	30063	N	N	N	N
48	20241122	101113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5150	20	2	0.39	1115250	217	2.98	5160	5190	5130	6660	3600	5130	5139.40	0.30	-26	5270	5200	5120	5050	4970	5235	5085	50	1530	500	3690	10	1	10065011	518	9.02	0.69	12	0.00	571.00	7476.00	8830	20240105	-41.68	4935	20241119	4.36	8830	-41.68	20240105	4935	4.36	20241119	8830	-41.68	20240105	4935	4.36	20241119	0.91	N	290740	500	50 억	30063	N	N	N	N
49	20241122	091104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5130	0	3	0.00	159060	31	0.43	5160	5160	5130	6660	3600	5130	5130.97	0.30	0	5270	5200	5120	5050	4970	5235	5085	50	1530	500	3690	10	1	10065011	516	8.98	0.69	12	0.00	571.00	7476.00	8830	20240105	-41.90	4935	20241119	3.95	8830	-41.90	20240105	4935	3.95	20241119	8830	-41.90	20240105	4935	3.95	20241119	0.91	N	290740	500	50 억	30063	N	N	N	N
50	20241121	161054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5130	0	3	0.00	37198840	7292	126.51	5110	5190	5040	6660	3600	5130	5101.32	0.31	-953	5390	5260	5170	5040	4950	5215	4995	50	1530	500	3690	10	1	10065011	516	8.98	0.69	12	0.07	571.00	7476.00	8830	20240105	-41.90	4935	20241119	3.95	8830	-41.90	20240105	4935	3.95	20241119	8830	-41.90	20240105	4935	3.95	20241119	0.91	N	290740	500	50 억	31016	N	N	N	N
51	20241121	151116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5120	-10	5	-0.19	33805680	6630	115.02	5110	5190	5040	6660	3600	5130	5098.90	0.31	-882	5390	5260	5170	5040	4950	5215	4995	50	1530	500	3690	10	1	10065011	515	8.97	0.68	12	0.07	571.00	7476.00	8830	20240105	-42.02	4935	20241119	3.75	8830	-42.02	20240105	4935	3.75	20241119	8830	-42.02	20240105	4935	3.75	20241119	0.91	N	290740	500	50 억	31016	N	N	N	N
52	20241121	141112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5110	-20	5	-0.39	25217760	4937	85.65	5110	5190	5040	6660	3600	5130	5107.91	0.31	-606	5390	5260	5170	5040	4950	5215	4995	50	1530	500	3690	10	1	10065011	514	8.95	0.68	12	0.05	571.00	7476.00	8830	20240105	-42.13	4935	20241119	3.55	8830	-42.13	20240105	4935	3.55	20241119	8830	-42.13	20240105	4935	3.55	20241119	0.91	N	290740	500	50 억	31016	N	N	N	N
53	20241121	131105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5110	-20	5	-0.39	24936990	4882	84.70	5110	5190	5040	6660	3600	5130	5107.95	0.31	-589	5390	5260	5170	5040	4950	5215	4995	50	1530	500	3690	10	1	10065011	514	8.95	0.68	12	0.05	571.00	7476.00	8830	20240105	-42.13	4935	20241119	3.55	8830	-42.13	20240105	4935	3.55	20241119	8830	-42.13	20240105	4935	3.55	20241119	0.91	N	290740	500	50 억	31016	N	N	N	N
54	20241121	121106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5110	-20	5	-0.39	24320390	4761	82.60	5110	5190	5040	6660	3600	5130	5108.25	0.31	-483	5390	5260	5170	5040	4950	5215	4995	50	1530	500	3690	10	1	10065011	514	8.95	0.68	12	0.05	571.00	7476.00	8830	20240105	-42.13	4935	20241119	3.55	8830	-42.13	20240105	4935	3.55	20241119	8830	-42.13	20240105	4935	3.55	20241119	0.91	N	290740	500	50 억	31016	N	N	N	N
55	20241121	111111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5100	-30	5	-0.58	19172900	3753	65.11	5110	5190	5040	6660	3600	5130	5108.69	0.31	-292	5390	5260	5170	5040	4950	5215	4995	50	1530	500	3690	10	1	10065011	513	8.93	0.68	12	0.04	571.00	7476.00	8830	20240105	-42.24	4935	20241119	3.34	8830	-42.24	20240105	4935	3.34	20241119	8830	-42.24	20240105	4935	3.34	20241119	0.91	N	290740	500	50 억	31016	N	N	N	N
56	20241121	101109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5180	50	2	0.97	7047610	1368	23.73	5110	5190	5090	6660	3600	5130	5151.76	0.31	-261	5390	5260	5170	5040	4950	5215	4995	50	1530	500	3690	10	1	10065011	521	9.07	0.69	12	0.01	571.00	7476.00	8830	20240105	-41.34	4935	20241119	4.96	8830	-41.34	20240105	4935	4.96	20241119	8830	-41.34	20240105	4935	4.96	20241119	0.91	N	290740	500	50 억	31016	N	N	N	N
57	20241121	091110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5120	-10	5	-0.19	178780	35	0.61	5110	5120	5090	6660	3600	5130	5108.00	0.31	-21	5390	5260	5170	5040	4950	5215	4995	50	1530	500	3690	10	1	10065011	515	8.97	0.68	12	0.00	571.00	7476.00	8830	20240105	-42.02	4935	20241119	3.75	8830	-42.02	20240105	4935	3.75	20241119	8830	-42.02	20240105	4935	3.75	20241119	0.91	N	290740	500	50 억	31016	N	N	N	N
58	20241120	161100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5130	-60	5	-1.16	29605350	5748	72.45	5190	5300	5080	6740	3640	5190	5150.56	0.33	-1818	5360	5275	5105	5020	4850	5317	5062	50	1550	500	3730	10	1	10065011	516	8.98	0.69	12	0.06	571.00	7476.00	8830	20240105	-41.90	4935	20241119	3.95	8830	-41.90	20240105	4935	3.95	20241119	8830	-41.90	20240105	4935	3.95	20241119	0.92	N	290740	500	50 억	32823	N	N	N	N
59	20241120	151115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5130	-60	5	-1.16	26753030	5192	65.44	5190	5300	5080	6740	3640	5190	5152.74	0.33	-1750	5360	5275	5105	5020	4850	5317	5062	50	1550	500	3730	10	1	10065011	516	8.98	0.69	12	0.05	571.00	7476.00	8830	20240105	-41.90	4935	20241119	3.95	8830	-41.90	20240105	4935	3.95	20241119	8830	-41.90	20240105	4935	3.95	20241119	0.92	N	290740	500	50 억	32823	N	N	N	N
60	20241120	141117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5130	-60	5	-1.16	25725870	4992	62.92	5190	5300	5080	6740	3640	5190	5153.42	0.33	-1641	5360	5275	5105	5020	4850	5317	5062	50	1550	500	3730	10	1	10065011	516	8.98	0.69	12	0.05	571.00	7476.00	8830	20240105	-41.90	4935	20241119	3.95	8830	-41.90	20240105	4935	3.95	20241119	8830	-41.90	20240105	4935	3.95	20241119	0.92	N	290740	500	50 억	32823	N	N	N	N
61	20241120	131118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5160	-30	5	-0.58	25328990	4915	61.95	5190	5300	5080	6740	3640	5190	5153.41	0.33	-1565	5360	5275	5105	5020	4850	5317	5062	50	1550	500	3730	10	1	10065011	519	9.04	0.69	12	0.05	571.00	7476.00	8830	20240105	-41.56	4935	20241119	4.56	8830	-41.56	20240105	4935	4.56	20241119	8830	-41.56	20240105	4935	4.56	20241119	0.92	N	290740	500	50 억	32823	N	N	N	N
62	20241120	121116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5190	0	3	0.00	8354260	1601	20.18	5190	5300	5160	6740	3640	5190	5218.15	0.33	-128	5360	5275	5105	5020	4850	5317	5062	50	1550	500	3730	10	1	10065011	522	9.09	0.69	12	0.02	571.00	7476.00	8830	20240105	-41.22	4935	20241119	5.17	8830	-41.22	20240105	4935	5.17	20241119	8830	-41.22	20240105	4935	5.17	20241119	0.92	N	290740	500	50 억	32823	N	N	N	N
63	20241120	111120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5240	50	2	0.96	3897400	743	9.36	5190	5300	5190	6740	3640	5190	5245.49	0.33	-167	5360	5275	5105	5020	4850	5317	5062	50	1550	500	3730	10	1	10065011	527	9.18	0.70	12	0.01	571.00	7476.00	8830	20240105	-40.66	4935	20241119	6.18	8830	-40.66	20240105	4935	6.18	20241119	8830	-40.66	20240105	4935	6.18	20241119	0.92	N	290740	500	50 억	32823	N	N	N	N
64	20241120	101118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5240	50	2	0.96	3299950	629	7.93	5190	5300	5190	6740	3640	5190	5246.34	0.33	-66	5360	5275	5105	5020	4850	5317	5062	50	1550	500	3730	10	1	10065011	527	9.18	0.70	12	0.01	571.00	7476.00	8830	20240105	-40.66	4935	20241119	6.18	8830	-40.66	20240105	4935	6.18	20241119	8830	-40.66	20240105	4935	6.18	20241119	0.92	N	290740	500	50 억	32823	N	N	N	N
65	20241120	091117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5190	0	3	0.00	15570	3	0.04	5190	5190	5190	6740	3640	5190	5190.00	0.33	-3	5360	5275	5105	5020	4850	5317	5062	50	1550	500	3730	10	1	10065011	522	9.09	0.69	12	0.00	571.00	7476.00	8830	20240105	-41.22	4935	20241119	5.17	8830	-41.22	20240105	4935	5.17	20241119	8830	-41.22	20240105	4935	5.17	20241119	0.92	N	290740	500	50 억	32823	N	N	N	N
66	20241119	161015	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5190	10	2	0.19	40354340	7933	105.34	4935	5190	4935	6730	3630	5180	5086.90	0.33	-697	5346	5262	5176	5092	5006	5265	5095	50	1550	500	3720	10	1	10065011	522	9.09	0.69	12	0.08	571.00	7476.00	8830	20240105	-41.22	4935	20241119	5.17	8830	-41.22	20240105	4935	5.17	20241119	8830	-41.22	20240105	4935	5.17	20241119	0.94	N	290740	500	50 억	33514	N	N	N	N
67	20241119	151032	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5150	-30	5	-0.58	36706060	7229	95.99	4935	5190	4935	6730	3630	5180	5077.61	0.33	-506	5346	5262	5176	5092	5006	5265	5095	50	1550	500	3720	10	1	10065011	518	9.02	0.69	12	0.07	571.00	7476.00	8830	20240105	-41.68	4935	20241119	4.36	8830	-41.68	20240105	4935	4.36	20241119	8830	-41.68	20240105	4935	4.36	20241119	0.94	N	290740	500	50 억	33514	N	N	N	N
68	20241119	141032	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5170	-10	5	-0.19	36551230	7199	95.59	4935	5190	4935	6730	3630	5180	5077.26	0.33	-481	5346	5262	5176	5092	5006	5265	5095	50	1550	500	3720	10	1	10065011	520	9.05	0.69	12	0.07	571.00	7476.00	8830	20240105	-41.45	4935	20241119	4.76	8830	-41.45	20240105	4935	4.76	20241119	8830	-41.45	20240105	4935	4.76	20241119	0.94	N	290740	500	50 억	33514	N	N	N	N
69	20241119	131034	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5170	-10	5	-0.19	30118710	5949	78.99	4935	5190	4935	6730	3630	5180	5062.82	0.33	-470	5346	5262	5176	5092	5006	5265	5095	50	1550	500	3720	10	1	10065011	520	9.05	0.69	12	0.06	571.00	7476.00	8830	20240105	-41.45	4935	20241119	4.76	8830	-41.45	20240105	4935	4.76	20241119	8830	-41.45	20240105	4935	4.76	20241119	0.94	N	290740	500	50 억	33514	N	N	N	N
70	20241119	121022	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5170	-10	5	-0.19	27679360	5476	72.71	4935	5190	4935	6730	3630	5180	5054.67	0.33	-126	5346	5262	5176	5092	5006	5265	5095	50	1550	500	3720	10	1	10065011	520	9.05	0.69	12	0.05	571.00	7476.00	8830	20240105	-41.45	4935	20241119	4.76	8830	-41.45	20240105	4935	4.76	20241119	8830	-41.45	20240105	4935	4.76	20241119	0.94	N	290740	500	50 억	33514	N	N	N	N
71	20241119	111034	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5190	10	2	0.19	27128100	5369	71.29	4935	5190	4935	6730	3630	5180	5052.73	0.33	-136	5346	5262	5176	5092	5006	5265	5095	50	1550	500	3720	10	1	10065011	522	9.09	0.69	12	0.05	571.00	7476.00	8830	20240105	-41.22	4935	20241119	5.17	8830	-41.22	20240105	4935	5.17	20241119	8830	-41.22	20240105	4935	5.17	20241119	0.94	N	290740	500	50 억	33514	N	N	N	N
72	20241119	101058	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5140	-40	5	-0.77	24053940	4772	63.36	4935	5150	4935	6730	3630	5180	5040.64	0.33	33	5346	5262	5176	5092	5006	5265	5095	50	1550	500	3720	10	1	10065011	517	9.00	0.69	12	0.05	571.00	7476.00	8830	20240105	-41.79	4935	20241119	4.15	8830	-41.79	20240105	4935	4.15	20241119	8830	-41.79	20240105	4935	4.15	20241119	0.94	N	290740	500	50 억	33514	N	N	N	N
73	20241119	091054	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5130	-50	5	-0.97	17745670	3537	46.97	4935	5150	4935	6730	3630	5180	5017.15	0.33	20	5346	5262	5176	5092	5006	5265	5095	50	1550	500	3720	10	1	10065011	516	8.98	0.69	12	0.04	571.00	7476.00	8830	20240105	-41.90	4935	20241119	3.95	8830	-41.90	20240105	4935	3.95	20241119	8830	-41.90	20240105	4935	3.95	20241119	0.94	N	290740	500	50 억	33514	N	N	N	N
74	20241118	161020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5180	0	3	0.00	39121640	7531	46.44	5180	5260	5090	6730	3630	5180	5194.75	0.34	-930	5313	5246	5133	5066	4953	5280	5100	50	1550	500	3720	10	1	10065011	521	9.07	0.69	12	0.07	571.00	7476.00	8830	20240105	-41.34	5000	20241114	3.60	8830	-41.34	20240105	5000	3.60	20241114	8830	-41.34	20240105	5000	3.60	20241114	0.94	N	290740	500	50 억	34436	N	N	N	N
75	20241118	151033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5180	0	3	0.00	36511200	7027	43.33	5180	5260	5090	6730	3630	5180	5195.84	0.34	-602	5313	5246	5133	5066	4953	5280	5100	50	1550	500	3720	10	1	10065011	521	9.07	0.69	12	0.07	571.00	7476.00	8830	20240105	-41.34	5000	20241114	3.60	8830	-41.34	20240105	5000	3.60	20241114	8830	-41.34	20240105	5000	3.60	20241114	0.94	N	290740	500	50 억	34436	N	N	N	N
76	20241118	141034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5220	40	2	0.77	32111170	6177	38.09	5180	5260	5090	6730	3630	5180	5198.51	0.34	-702	5313	5246	5133	5066	4953	5280	5100	50	1550	500	3720	10	1	10065011	525	9.14	0.70	12	0.06	571.00	7476.00	8830	20240105	-40.88	5000	20241114	4.40	8830	-40.88	20240105	5000	4.40	20241114	8830	-40.88	20240105	5000	4.40	20241114	0.94	N	290740	500	50 억	34436	N	N	N	N
77	20241118	131028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5230	50	2	0.97	29235020	5623	34.67	5180	5260	5090	6730	3630	5180	5199.19	0.34	-624	5313	5246	5133	5066	4953	5280	5100	50	1550	500	3720	10	1	10065011	526	9.16	0.70	12	0.06	571.00	7476.00	8830	20240105	-40.77	5000	20241114	4.60	8830	-40.77	20240105	5000	4.60	20241114	8830	-40.77	20240105	5000	4.60	20241114	0.94	N	290740	500	50 억	34436	N	N	N	N
78	20241118	121032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5240	60	2	1.16	27176950	5229	32.24	5180	5260	5090	6730	3630	5180	5197.35	0.34	-334	5313	5246	5133	5066	4953	5280	5100	50	1550	500	3720	10	1	10065011	527	9.18	0.70	12	0.05	571.00	7476.00	8830	20240105	-40.66	5000	20241114	4.80	8830	-40.66	20240105	5000	4.80	20241114	8830	-40.66	20240105	5000	4.80	20241114	0.94	N	290740	500	50 억	34436	N	N	N	N
79	20241118	111032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5250	70	2	1.35	26732000	5144	31.72	5180	5260	5090	6730	3630	5180	5196.73	0.34	-264	5313	5246	5133	5066	4953	5280	5100	50	1550	500	3720	10	1	10065011	528	9.19	0.70	12	0.05	571.00	7476.00	8830	20240105	-40.54	5000	20241114	5.00	8830	-40.54	20240105	5000	5.00	20241114	8830	-40.54	20240105	5000	5.00	20241114	0.94	N	290740	500	50 억	34436	N	N	N	N
80	20241118	101021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5240	60	2	1.16	25557110	4920	30.34	5180	5260	5090	6730	3630	5180	5194.53	0.34	-108	5313	5246	5133	5066	4953	5280	5100	50	1550	500	3720	10	1	10065011	527	9.18	0.70	12	0.05	571.00	7476.00	8830	20240105	-40.66	5000	20241114	4.80	8830	-40.66	20240105	5000	4.80	20241114	8830	-40.66	20240105	5000	4.80	20241114	0.94	N	290740	500	50 억	34436	N	N	N	N
81	20241118	091020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5160	-20	5	-0.39	3901660	755	4.66	5180	5180	5090	6730	3630	5180	5167.76	0.34	0	5313	5246	5133	5066	4953	5280	5100	50	1550	500	3720	10	1	10065011	519	9.04	0.69	12	0.01	571.00	7476.00	8830	20240105	-41.56	5000	20241114	3.20	8830	-41.56	20240105	5000	3.20	20241114	8830	-41.56	20240105	5000	3.20	20241114	0.94	N	290740	500	50 억	34436	N	N	N	N
82	20241115	161057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5180	60	2	1.17	83081670	16216	232.25	5090	5200	5020	6650	3590	5120	5123.42	0.35	-703	5240	5180	5090	5030	4940	5135	4985	50	1530	500	3680	10	1	10065011	521	9.07	0.69	12	0.16	571.00	7476.00	8830	20240105	-41.34	5000	20241114	3.60	8830	-41.34	20240105	5000	3.60	20241114	8830	-41.34	20240105	5000	3.60	20241114	0.95	N	290740	500	50 억	34944	N	N	N	N
83	20241115	151132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5160	40	2	0.78	81962790	16000	229.16	5090	5200	5020	6650	3590	5120	5122.67	0.35	-693	5240	5180	5090	5030	4940	5135	4985	50	1530	500	3680	10	1	10065011	519	9.04	0.69	12	0.16	571.00	7476.00	8830	20240105	-41.56	5000	20241114	3.20	8830	-41.56	20240105	5000	3.20	20241114	8830	-41.56	20240105	5000	3.20	20241114	0.95	N	290740	500	50 억	34944	N	N	N	N
84	20241115	141118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5090	-30	5	-0.59	75658480	14768	211.52	5090	5200	5020	6650	3590	5120	5123.14	0.35	-656	5240	5180	5090	5030	4940	5135	4985	50	1530	500	3680	10	1	10065011	512	8.91	0.68	12	0.15	571.00	7476.00	8830	20240105	-42.36	5000	20241114	1.80	8830	-42.36	20240105	5000	1.80	20241114	8830	-42.36	20240105	5000	1.80	20241114	0.95	N	290740	500	50 억	34944	N	N	N	N
85	20241115	131117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5070	-50	5	-0.98	58681800	11410	163.42	5090	5200	5070	6650	3590	5120	5143.01	0.35	-65	5240	5180	5090	5030	4940	5135	4985	50	1530	500	3680	10	1	10065011	510	8.88	0.68	12	0.11	571.00	7476.00	8830	20240105	-42.58	5000	20241114	1.40	8830	-42.58	20240105	5000	1.40	20241114	8830	-42.58	20240105	5000	1.40	20241114	0.95	N	290740	500	50 억	34944	N	N	N	N
86	20241115	121119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5170	50	2	0.98	42675750	8259	118.29	5090	5200	5090	6650	3590	5120	5167.18	0.35	-90	5240	5180	5090	5030	4940	5135	4985	50	1530	500	3680	10	1	10065011	520	9.05	0.69	12	0.08	571.00	7476.00	8830	20240105	-41.45	5000	20241114	3.40	8830	-41.45	20240105	5000	3.40	20241114	8830	-41.45	20240105	5000	3.40	20241114	0.95	N	290740	500	50 억	34944	N	N	N	N
87	20241115	111052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5170	50	2	0.98	38495510	7444	106.62	5090	5200	5090	6650	3590	5120	5171.35	0.35	-312	5240	5180	5090	5030	4940	5135	4985	50	1530	500	3680	10	1	10065011	520	9.05	0.69	12	0.07	571.00	7476.00	8830	20240105	-41.45	5000	20241114	3.40	8830	-41.45	20240105	5000	3.40	20241114	8830	-41.45	20240105	5000	3.40	20241114	0.95	N	290740	500	50 억	34944	N	N	N	N
88	20241115	101051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5130	10	2	0.20	34516750	6670	95.53	5090	5200	5090	6650	3590	5120	5174.93	0.35	-332	5240	5180	5090	5030	4940	5135	4985	50	1530	500	3680	10	1	10065011	516	8.98	0.69	12	0.07	571.00	7476.00	8830	20240105	-41.90	5000	20241114	2.60	8830	-41.90	20240105	5000	2.60	20241114	8830	-41.90	20240105	5000	2.60	20241114	0.95	N	290740	500	50 억	34944	N	N	N	N
89	20241115	090953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5200	80	2	1.56	8254780	1601	22.93	5090	5200	5090	6650	3590	5120	5156.01	0.35	-262	5240	5180	5090	5030	4940	5135	4985	50	1530	500	3680	10	1	10065011	523	9.11	0.70	12	0.02	571.00	7476.00	8830	20240105	-41.11	5000	20241114	4.00	8830	-41.11	20240105	5000	4.00	20241114	8830	-41.11	20240105	5000	4.00	20241114	0.95	N	290740	500	50 억	34944	N	N	N	N
90	20241114	161044	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5040	-110	5	-2.14	30331210	5990	154.06	5140	5150	5000	6690	3610	5150	5063.64	0.35	-581	5290	5220	5150	5080	5010	5255	5115	50	1540	500	3700	10	1	10065011	507	8.83	0.67	12	0.06	571.00	7476.00	8830	20240105	-42.92	5000	20241114	0.80	8830	-42.92	20240105	5000	0.80	20241114	8830	-42.92	20240105	5000	0.80	20241114	0.95	N	290740	500	50 억	35528	N	N	N	N
91	20241114	151052	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5010	-140	5	-2.72	28809040	5687	146.27	5140	5150	5000	6690	3610	5150	5065.77	0.35	-495	5290	5220	5150	5080	5010	5255	5115	50	1540	500	3700	10	1	10065011	504	8.77	0.67	12	0.06	571.00	7476.00	8830	20240105	-43.26	5000	20241114	0.20	8830	-43.26	20240105	5000	0.20	20241114	8830	-43.26	20240105	5000	0.20	20241114	0.95	N	290740	500	50 억	35528	N	N	N	N
92	20241114	141043	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5060	-90	5	-1.75	14578670	2847	73.23	5140	5150	5040	6690	3610	5150	5120.71	0.35	-296	5290	5220	5150	5080	5010	5255	5115	50	1540	500	3700	10	1	10065011	509	8.86	0.68	12	0.03	571.00	7476.00	8830	20240105	-42.70	5040	20241114	0.40	8830	-42.70	20240105	5040	0.40	20241114	8830	-42.70	20240105	5040	0.40	20241114	0.95	N	290740	500	50 억	35528	N	N	N	N
93	20241114	131045	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5100	-50	5	-0.97	12925420	2522	64.87	5140	5150	5040	6690	3610	5150	5125.07	0.35	-255	5290	5220	5150	5080	5010	5255	5115	50	1540	500	3700	10	1	10065011	513	8.93	0.68	12	0.03	571.00	7476.00	8830	20240105	-42.24	5040	20241114	1.19	8830	-42.24	20240105	5040	1.19	20241114	8830	-42.24	20240105	5040	1.19	20241114	0.95	N	290740	500	50 억	35528	N	N	N	N
94	20241114	121042	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5060	-90	5	-1.75	11947720	2329	59.90	5140	5150	5040	6690	3610	5150	5129.98	0.35	-151	5290	5220	5150	5080	5010	5255	5115	50	1540	500	3700	10	1	10065011	509	8.86	0.68	12	0.02	571.00	7476.00	8830	20240105	-42.70	5040	20241114	0.40	8830	-42.70	20240105	5040	0.40	20241114	8830	-42.70	20240105	5040	0.40	20241114	0.95	N	290740	500	50 억	35528	N	N	N	N
95	20241114	111041	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5110	-40	5	-0.78	10273720	1999	51.41	5140	5150	5050	6690	3610	5150	5139.43	0.35	-95	5290	5220	5150	5080	5010	5255	5115	50	1540	500	3700	10	1	10065011	514	8.95	0.68	12	0.02	571.00	7476.00	8830	20240105	-42.13	5050	20241114	1.19	8830	-42.13	20240105	5050	1.19	20241114	8830	-42.13	20240105	5050	1.19	20241114	0.95	N	290740	500	50 억	35528	N	N	N	N
96	20241114	101101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5130	-20	5	-0.39	1608620	313	8.05	5140	5140	5130	6690	3610	5150	5139.36	0.35	-20	5290	5220	5150	5080	5010	5255	5115	50	1540	500	3700	10	1	10065011	516	8.98	0.69	12	0.00	571.00	7476.00	8830	20240105	-41.90	5080	20241113	0.98	8830	-41.90	20240105	5080	0.98	20241113	8830	-41.90	20240105	5080	0.98	20241113	0.95	N	290740	500	50 억	35528	N	N	N	N
97	20241114	091036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5150	0	3	0.00	0	0	0.00	0	0	0	6690	3610	5150	0.00	0.35	0	5290	5220	5150	5080	5010	5255	5115	50	1540	500	3700	10	1	10065011	518	9.02	0.69	12	0.00	571.00	7476.00	8830	20240105	-41.68	5080	20241113	1.38	8830	-41.68	20240105	5080	1.38	20241113	8830	-41.68	20240105	5080	1.38	20241113	0.95	N	290740	500	50 억	35528	N	N	N	N
98	20241113	160709	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5150	-80	5	-1.53	19908590	3887	50.01	5110	5220	5080	6790	3670	5230	5121.84	0.36	-600	5503	5366	5243	5106	4983	5305	5045	50	1560	500	3760	10	1	10065011	518	9.02	0.69	12	0.04	571.00	7476.00	8830	20240105	-41.68	5080	20241113	1.38	8830	-41.68	20240105	5080	1.38	20241113	8830	-41.68	20240105	5080	1.38	20241113	0.94	N	290740	500	50 억	36091	N	N	N	N
99	20241113	150743	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5090	-140	5	-2.68	14668270	2865	36.86	5110	5220	5080	6790	3670	5230	5119.82	0.36	-203	5503	5366	5243	5106	4983	5305	5045	50	1560	500	3760	10	1	10065011	512	8.91	0.68	12	0.03	571.00	7476.00	8830	20240105	-42.36	5080	20241113	0.20	8830	-42.36	20240105	5080	0.20	20241113	8830	-42.36	20240105	5080	0.20	20241113	0.94	N	290740	500	50 억	36091	N	N	N	N
100	20241113	140739	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5150	-80	5	-1.53	6455400	1258	16.18	5110	5220	5100	6790	3670	5230	5131.48	0.36	-189	5503	5366	5243	5106	4983	5305	5045	50	1560	500	3760	10	1	10065011	518	9.02	0.69	12	0.01	571.00	7476.00	8830	20240105	-41.68	5100	20241113	0.98	8830	-41.68	20240105	5100	0.98	20241113	8830	-41.68	20240105	5100	0.98	20241113	0.94	N	290740	500	50 억	36091	N	N	N	N
101	20241113	130742	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5160	-70	5	-1.34	6434800	1254	16.13	5110	5220	5100	6790	3670	5230	5131.42	0.36	-189	5503	5366	5243	5106	4983	5305	5045	50	1560	500	3760	10	1	10065011	519	9.04	0.69	12	0.01	571.00	7476.00	8830	20240105	-41.56	5100	20241113	1.18	8830	-41.56	20240105	5100	1.18	20241113	8830	-41.56	20240105	5100	1.18	20241113	0.94	N	290740	500	50 억	36091	N	N	N	N
102	20241113	120731	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5190	-40	5	-0.76	4740280	925	11.90	5110	5220	5100	6790	3670	5230	5124.63	0.36	123	5503	5366	5243	5106	4983	5305	5045	50	1560	500	3760	10	1	10065011	522	9.09	0.69	12	0.01	571.00	7476.00	8830	20240105	-41.22	5100	20241113	1.76	8830	-41.22	20240105	5100	1.76	20241113	8830	-41.22	20240105	5100	1.76	20241113	0.94	N	290740	500	50 억	36091	N	N	N	N
103	20241113	110729	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5190	-40	5	-0.76	4204220	821	10.56	5110	5220	5100	6790	3670	5230	5120.85	0.36	143	5503	5366	5243	5106	4983	5305	5045	50	1560	500	3760	10	1	10065011	522	9.09	0.69	12	0.01	571.00	7476.00	8830	20240105	-41.22	5100	20241113	1.76	8830	-41.22	20240105	5100	1.76	20241113	8830	-41.22	20240105	5100	1.76	20241113	0.94	N	290740	500	50 억	36091	N	N	N	N
104	20241113	100731	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5210	-20	5	-0.38	3861920	755	9.71	5110	5220	5100	6790	3670	5230	5115.13	0.36	198	5503	5366	5243	5106	4983	5305	5045	50	1560	500	3760	10	1	10065011	524	9.12	0.70	12	0.01	571.00	7476.00	8830	20240105	-41.00	5100	20241113	2.16	8830	-41.00	20240105	5100	2.16	20241113	8830	-41.00	20240105	5100	2.16	20241113	0.94	N	290740	500	50 억	36091	N	N	N	N
105	20241113	090720	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5210	-20	5	-0.38	3738680	731	9.40	5110	5220	5100	6790	3670	5230	5114.47	0.36	198	5503	5366	5243	5106	4983	5305	5045	50	1560	500	3760	10	1	10065011	524	9.12	0.70	12	0.01	571.00	7476.00	8830	20240105	-41.00	5100	20241113	2.16	8830	-41.00	20240105	5100	2.16	20241113	8830	-41.00	20240105	5100	2.16	20241113	0.94	N	290740	500	50 억	36091	N	N	N	N
106	20241112	161005	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5230	-160	5	-2.97	40392620	7772	58.29	5300	5380	5120	7000	3780	5390	5197.20	0.37	-1032	5563	5476	5383	5296	5203	5430	5250	50	1610	500	3880	10	1	10065011	526	9.16	0.70	12	0.08	571.00	7476.00	8830	20240105	-40.77	5120	20241112	2.15	8830	-40.77	20240105	5120	2.15	20241112	8830	-40.77	20240105	5120	2.15	20241112	0.95	N	290740	500	50 억	36854	N	N	N	N
107	20241112	151015	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5230	-160	5	-2.97	34351970	6617	49.63	5300	5380	5120	7000	3780	5390	5191.47	0.37	-836	5563	5476	5383	5296	5203	5430	5250	50	1610	500	3880	10	1	10065011	526	9.16	0.70	12	0.07	571.00	7476.00	8830	20240105	-40.77	5120	20241112	2.15	8830	-40.77	20240105	5120	2.15	20241112	8830	-40.77	20240105	5120	2.15	20241112	0.95	N	290740	500	50 억	36854	N	N	N	N
108	20241112	141020	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5180	-210	5	-3.90	27138110	5221	39.16	5300	5380	5120	7000	3780	5390	5197.88	0.37	-277	5563	5476	5383	5296	5203	5430	5250	50	1610	500	3880	10	1	10065011	521	9.07	0.69	12	0.05	571.00	7476.00	8830	20240105	-41.34	5120	20241112	1.17	8830	-41.34	20240105	5120	1.17	20241112	8830	-41.34	20240105	5120	1.17	20241112	0.95	N	290740	500	50 억	36854	N	N	N	N
109	20241112	131024	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5180	-210	5	-3.90	26100990	5019	37.64	5300	5380	5140	7000	3780	5390	5200.44	0.37	-277	5563	5476	5383	5296	5203	5430	5250	50	1610	500	3880	10	1	10065011	521	9.07	0.69	12	0.05	571.00	7476.00	8830	20240105	-41.34	5140	20241112	0.78	8830	-41.34	20240105	5140	0.78	20241112	8830	-41.34	20240105	5140	0.78	20241112	0.95	N	290740	500	50 억	36854	N	N	N	N
110	20241112	121017	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5160	-230	5	-4.27	22317260	4287	32.15	5300	5380	5140	7000	3780	5390	5205.80	0.37	-31	5563	5476	5383	5296	5203	5430	5250	50	1610	500	3880	10	1	10065011	519	9.04	0.69	12	0.04	571.00	7476.00	8830	20240105	-41.56	5140	20241112	0.39	8830	-41.56	20240105	5140	0.39	20241112	8830	-41.56	20240105	5140	0.39	20241112	0.95	N	290740	500	50 억	36854	N	N	N	N
111	20241112	111012	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5190	-200	5	-3.71	16384880	3139	23.54	5300	5380	5150	7000	3780	5390	5219.78	0.37	24	5563	5476	5383	5296	5203	5430	5250	50	1610	500	3880	10	1	10065011	522	9.09	0.69	12	0.03	571.00	7476.00	8830	20240105	-41.22	5150	20241112	0.78	8830	-41.22	20240105	5150	0.78	20241112	8830	-41.22	20240105	5150	0.78	20241112	0.95	N	290740	500	50 억	36854	N	N	N	N
112	20241112	101012	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5190	-200	5	-3.71	11482000	2191	16.43	5300	5380	5150	7000	3780	5390	5240.53	0.37	92	5563	5476	5383	5296	5203	5430	5250	50	1610	500	3880	10	1	10065011	522	9.09	0.69	12	0.02	571.00	7476.00	8830	20240105	-41.22	5150	20241112	0.78	8830	-41.22	20240105	5150	0.78	20241112	8830	-41.22	20240105	5150	0.78	20241112	0.95	N	290740	500	50 억	36854	N	N	N	N
113	20241112	091010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5320	-70	5	-1.30	3588270	677	5.08	5300	5380	5300	7000	3780	5390	5300.25	0.37	96	5563	5476	5383	5296	5203	5430	5250	50	1610	500	3880	10	1	10065011	535	9.32	0.71	12	0.01	571.00	7476.00	8830	20240105	-39.75	5290	20241111	0.57	8830	-39.75	20240105	5290	0.57	20241111	8830	-39.75	20240105	5290	0.57	20241111	0.95	N	290740	500	50 억	36854	N	N	N	N
114	20241111	161002	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5390	-80	5	-1.46	71355330	13334	113.24	5470	5470	5290	7110	3830	5470	5351.38	0.37	-920	5583	5526	5473	5416	5363	5500	5390	50	1640	500	3930	10	1	10065011	543	9.44	0.72	12	0.13	571.00	7476.00	8830	20240105	-38.96	5290	20241111	1.89	8830	-38.96	20240105	5290	1.89	20241111	8830	-38.96	20240105	5290	1.89	20241111	0.95	N	290740	500	50 억	37513	N	N	N	N
115	20241111	151032	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5320	-150	5	-2.74	66299510	12396	105.27	5470	5470	5290	7110	3830	5470	5348.46	0.37	-895	5583	5526	5473	5416	5363	5500	5390	50	1640	500	3930	10	1	10065011	535	9.32	0.71	12	0.12	571.00	7476.00	8830	20240105	-39.75	5290	20241111	0.57	8830	-39.75	20240105	5290	0.57	20241111	8830	-39.75	20240105	5290	0.57	20241111	0.95	N	290740	500	50 억	37513	N	N	N	N
116	20241111	141017	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5320	-150	5	-2.74	64998250	12151	103.19	5470	5470	5300	7110	3830	5470	5349.21	0.37	-725	5583	5526	5473	5416	5363	5500	5390	50	1640	500	3930	10	1	10065011	535	9.32	0.71	12	0.12	571.00	7476.00	8830	20240105	-39.75	5300	20241111	0.38	8830	-39.75	20240105	5300	0.38	20241111	8830	-39.75	20240105	5300	0.38	20241111	0.95	N	290740	500	50 억	37513	N	N	N	N
117	20241111	131016	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5320	-150	5	-2.74	60036820	11216	95.25	5470	5470	5300	7110	3830	5470	5352.78	0.37	-537	5583	5526	5473	5416	5363	5500	5390	50	1640	500	3930	10	1	10065011	535	9.32	0.71	12	0.11	571.00	7476.00	8830	20240105	-39.75	5300	20241111	0.38	8830	-39.75	20240105	5300	0.38	20241111	8830	-39.75	20240105	5300	0.38	20241111	0.95	N	290740	500	50 억	37513	N	N	N	N
118	20241111	121011	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5330	-140	5	-2.56	48059890	8961	76.10	5470	5470	5310	7110	3830	5470	5363.23	0.37	-429	5583	5526	5473	5416	5363	5500	5390	50	1640	500	3930	10	1	10065011	536	9.33	0.71	12	0.09	571.00	7476.00	8830	20240105	-39.64	5310	20241111	0.38	8830	-39.64	20240105	5310	0.38	20241111	8830	-39.64	20240105	5310	0.38	20241111	0.95	N	290740	500	50 억	37513	N	N	N	N
119	20241111	111010	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5370	-100	5	-1.83	36813820	6859	58.25	5470	5470	5310	7110	3830	5470	5367.23	0.37	-301	5583	5526	5473	5416	5363	5500	5390	50	1640	500	3930	10	1	10065011	540	9.40	0.72	12	0.07	571.00	7476.00	8830	20240105	-39.18	5310	20241111	1.13	8830	-39.18	20240105	5310	1.13	20241111	8830	-39.18	20240105	5310	1.13	20241111	0.95	N	290740	500	50 억	37513	N	N	N	N
120	20241111	101004	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5370	-100	5	-1.83	22939320	4255	36.14	5470	5470	5350	7110	3830	5470	5391.14	0.37	-92	5583	5526	5473	5416	5363	5500	5390	50	1640	500	3930	10	1	10065011	540	9.40	0.72	12	0.04	571.00	7476.00	8830	20240105	-39.18	5350	20241111	0.37	8830	-39.18	20240105	5350	0.37	20241111	8830	-39.18	20240105	5350	0.37	20241111	0.95	N	290740	500	50 억	37513	N	N	N	N
121	20241111	091000	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5460	-10	5	-0.18	8247870	1524	12.94	5470	5470	5400	7110	3830	5470	5411.99	0.37	-101	5583	5526	5473	5416	5363	5500	5390	50	1640	500	3930	10	1	10065011	550	9.56	0.73	12	0.02	571.00	7476.00	8830	20240105	-38.17	5400	20241111	1.11	8830	-38.17	20240105	5400	1.11	20241111	8830	-38.17	20240105	5400	1.11	20241111	0.95	N	290740	500	50 억	37513	N	N	N	N
122	20241108	160957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5470	-60	5	-1.08	64149870	11775	139.45	5530	5530	5420	7180	3880	5530	5444.33	0.38	-1609	5743	5636	5543	5436	5343	5590	5390	50	1650	500	3980	10	1	10065011	551	9.58	0.73	12	0.12	571.00	7476.00	8830	20240105	-38.05	5410	20241024	1.11	8830	-38.05	20240105	5410	1.11	20241024	8830	-38.05	20240105	5410	1.11	20241024	0.95	N	290740	500	50 억	38221	N	N	N	N
123	20241108	151004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5440	-90	5	-1.63	55482390	10188	120.65	5530	5530	5420	7180	3880	5530	5441.51	0.38	-1536	5743	5636	5543	5436	5343	5590	5390	50	1650	500	3980	10	1	10065011	548	9.53	0.73	12	0.10	571.00	7476.00	8830	20240105	-38.39	5410	20241024	0.55	8830	-38.39	20240105	5410	0.55	20241024	8830	-38.39	20240105	5410	0.55	20241024	0.95	N	290740	500	50 억	38221	N	N	N	N
124	20241108	141002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5450	-80	5	-1.45	46829650	8596	101.80	5530	5530	5420	7180	3880	5530	5442.76	0.38	-665	5743	5636	5543	5436	5343	5590	5390	50	1650	500	3980	10	1	10065011	549	9.54	0.73	12	0.09	571.00	7476.00	8830	20240105	-38.28	5410	20241024	0.74	8830	-38.28	20240105	5410	0.74	20241024	8830	-38.28	20240105	5410	0.74	20241024	0.95	N	290740	500	50 억	38221	N	N	N	N
125	20241108	131004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5450	-80	5	-1.45	37862260	6944	82.24	5530	5530	5420	7180	3880	5530	5446.49	0.38	-443	5743	5636	5543	5436	5343	5590	5390	50	1650	500	3980	10	1	10065011	549	9.54	0.73	12	0.07	571.00	7476.00	8830	20240105	-38.28	5410	20241024	0.74	8830	-38.28	20240105	5410	0.74	20241024	8830	-38.28	20240105	5410	0.74	20241024	0.95	N	290740	500	50 억	38221	N	N	N	N
126	20241108	121004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5460	-70	5	-1.27	31801530	5830	69.04	5530	5530	5420	7180	3880	5530	5447.74	0.38	-310	5743	5636	5543	5436	5343	5590	5390	50	1650	500	3980	10	1	10065011	550	9.56	0.73	12	0.06	571.00	7476.00	8830	20240105	-38.17	5410	20241024	0.92	8830	-38.17	20240105	5410	0.92	20241024	8830	-38.17	20240105	5410	0.92	20241024	0.95	N	290740	500	50 억	38221	N	N	N	N
127	20241108	111002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5460	-70	5	-1.27	30967150	5677	67.23	5530	5530	5420	7180	3880	5530	5447.57	0.38	-221	5743	5636	5543	5436	5343	5590	5390	50	1650	500	3980	10	1	10065011	550	9.56	0.73	12	0.06	571.00	7476.00	8830	20240105	-38.17	5410	20241024	0.92	8830	-38.17	20240105	5410	0.92	20241024	8830	-38.17	20240105	5410	0.92	20241024	0.95	N	290740	500	50 억	38221	N	N	N	N
128	20241108	101011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5450	-80	5	-1.45	28044780	5141	60.88	5530	5530	5420	7180	3880	5530	5447.04	0.38	-36	5743	5636	5543	5436	5343	5590	5390	50	1650	500	3980	10	1	10065011	549	9.54	0.73	12	0.05	571.00	7476.00	8830	20240105	-38.28	5410	20241024	0.74	8830	-38.28	20240105	5410	0.74	20241024	8830	-38.28	20240105	5410	0.74	20241024	0.95	N	290740	500	50 억	38221	N	N	N	N
129	20241108	090957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5520	-10	5	-0.18	10988450	2007	23.77	5530	5530	5420	7180	3880	5530	5456.79	0.38	-38	5743	5636	5543	5436	5343	5590	5390	50	1650	500	3980	10	1	10065011	556	9.67	0.74	12	0.02	571.00	7476.00	8830	20240105	-37.49	5410	20241024	2.03	8830	-37.49	20240105	5410	2.03	20241024	8830	-37.49	20240105	5410	2.03	20241024	0.95	N	290740	500	50 억	38221	N	N	N	N
130	20241107	160955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5530	-140	5	-2.47	47031110	8443	344.47	5650	5650	5450	7370	3970	5670	5570.43	0.39	-665	5776	5722	5646	5592	5516	5735	5605	50	1700	500	4080	10	1	10065011	557	9.68	0.74	12	0.08	571.00	7476.00	8830	20240105	-37.37	5410	20241024	2.22	8830	-37.37	20240105	5410	2.22	20241024	8830	-37.37	20240105	5410	2.22	20241024	0.95	N	290740	500	50 억	38856	N	N	N	N
131	20241107	151001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5520	-150	5	-2.65	42599790	7642	311.79	5650	5650	5450	7370	3970	5670	5574.43	0.39	-566	5776	5722	5646	5592	5516	5735	5605	50	1700	500	4080	10	1	10065011	556	9.67	0.74	12	0.08	571.00	7476.00	8830	20240105	-37.49	5410	20241024	2.03	8830	-37.49	20240105	5410	2.03	20241024	8830	-37.49	20240105	5410	2.03	20241024	0.95	N	290740	500	50 억	38856	N	N	N	N
132	20241107	141004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5520	-150	5	-2.65	41059110	7361	300.33	5650	5650	5450	7370	3970	5670	5577.93	0.39	-525	5776	5722	5646	5592	5516	5735	5605	50	1700	500	4080	10	1	10065011	556	9.67	0.74	12	0.07	571.00	7476.00	8830	20240105	-37.49	5410	20241024	2.03	8830	-37.49	20240105	5410	2.03	20241024	8830	-37.49	20240105	5410	2.03	20241024	0.95	N	290740	500	50 억	38856	N	N	N	N
133	20241107	131005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5560	-110	5	-1.94	30115800	5361	218.73	5650	5650	5480	7370	3970	5670	5617.57	0.39	-325	5776	5722	5646	5592	5516	5735	5605	50	1700	500	4080	10	1	10065011	560	9.74	0.74	12	0.05	571.00	7476.00	8830	20240105	-37.03	5410	20241024	2.77	8830	-37.03	20240105	5410	2.77	20241024	8830	-37.03	20240105	5410	2.77	20241024	0.95	N	290740	500	50 억	38856	N	N	N	N
134	20241107	121000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5480	-190	5	-3.35	29426400	5236	213.63	5650	5650	5480	7370	3970	5670	5620.02	0.39	-221	5776	5722	5646	5592	5516	5735	5605	50	1700	500	4080	10	1	10065011	552	9.60	0.73	12	0.05	571.00	7476.00	8830	20240105	-37.94	5410	20241024	1.29	8830	-37.94	20240105	5410	1.29	20241024	8830	-37.94	20240105	5410	1.29	20241024	0.95	N	290740	500	50 억	38856	N	N	N	N
135	20241107	110956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5620	-50	5	-0.88	25068960	4450	181.56	5650	5650	5560	7370	3970	5670	5633.47	0.39	-165	5776	5722	5646	5592	5516	5735	5605	50	1700	500	4080	10	1	10065011	566	9.84	0.75	12	0.04	571.00	7476.00	8830	20240105	-36.35	5410	20241024	3.88	8830	-36.35	20240105	5410	3.88	20241024	8830	-36.35	20240105	5410	3.88	20241024	0.95	N	290740	500	50 억	38856	N	N	N	N
136	20241107	100958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5640	-30	5	-0.53	22928030	4066	165.89	5650	5650	5590	7370	3970	5670	5638.96	0.39	-1	5776	5722	5646	5592	5516	5735	5605	50	1700	500	4080	10	1	10065011	568	9.88	0.75	12	0.04	571.00	7476.00	8830	20240105	-36.13	5410	20241024	4.25	8830	-36.13	20240105	5410	4.25	20241024	8830	-36.13	20240105	5410	4.25	20241024	0.95	N	290740	500	50 억	38856	N	N	N	N
137	20241107	090958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5650	-20	5	-0.35	50850	9	0.37	5650	5650	5650	7370	3970	5670	5650.00	0.39	0	5776	5722	5646	5592	5516	5735	5605	50	1700	500	4080	10	1	10065011	569	9.89	0.76	12	0.00	571.00	7476.00	8830	20240105	-36.01	5410	20241024	4.44	8830	-36.01	20240105	5410	4.44	20241024	8830	-36.01	20240105	5410	4.44	20241024	0.95	N	290740	500	50 억	38856	N	N	N	N
138	20241106	161007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5670	0	3	0.00	13751190	2450	92.21	5670	5700	5570	7370	3970	5670	5612.73	0.39	-802	5750	5710	5630	5590	5510	5730	5610	50	1700	500	4080	10	1	10065011	571	9.93	0.76	12	0.02	571.00	7476.00	8830	20240105	-35.79	5410	20241024	4.81	8830	-35.79	20240105	5410	4.81	20241024	8830	-35.79	20240105	5410	4.81	20241024	0.95	N	290740	500	50 억	39658	N	N	N	N
139	20241106	151036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5590	-80	5	-1.41	11371150	2025	76.21	5670	5700	5570	7370	3970	5670	5615.38	0.39	-779	5750	5710	5630	5590	5510	5730	5610	50	1700	500	4080	10	1	10065011	563	9.79	0.75	12	0.02	571.00	7476.00	8830	20240105	-36.69	5410	20241024	3.33	8830	-36.69	20240105	5410	3.33	20241024	8830	-36.69	20240105	5410	3.33	20241024	0.95	N	290740	500	50 억	39658	N	N	N	N
140	20241106	141026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5580	-90	5	-1.59	9327630	1659	62.44	5670	5700	5580	7370	3970	5670	5622.44	0.39	-767	5750	5710	5630	5590	5510	5730	5610	50	1700	500	4080	10	1	10065011	562	9.77	0.75	12	0.02	571.00	7476.00	8830	20240105	-36.81	5410	20241024	3.14	8830	-36.81	20240105	5410	3.14	20241024	8830	-36.81	20240105	5410	3.14	20241024	0.95	N	290740	500	50 억	39658	N	N	N	N
141	20241106	131036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5590	-80	5	-1.41	8429250	1498	56.38	5670	5700	5580	7370	3970	5670	5627.00	0.39	-606	5750	5710	5630	5590	5510	5730	5610	50	1700	500	4080	10	1	10065011	563	9.79	0.75	12	0.01	571.00	7476.00	8830	20240105	-36.69	5410	20241024	3.33	8830	-36.69	20240105	5410	3.33	20241024	8830	-36.69	20240105	5410	3.33	20241024	0.95	N	290740	500	50 억	39658	N	N	N	N
142	20241106	121003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5670	0	3	0.00	5927730	1050	39.52	5670	5700	5590	7370	3970	5670	5645.46	0.39	-423	5750	5710	5630	5590	5510	5730	5610	50	1700	500	4080	10	1	10065011	571	9.93	0.76	12	0.01	571.00	7476.00	8830	20240105	-35.79	5410	20241024	4.81	8830	-35.79	20240105	5410	4.81	20241024	8830	-35.79	20240105	5410	4.81	20241024	0.95	N	290740	500	50 억	39658	N	N	N	N
143	20241106	111008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5620	-50	5	-0.88	4088170	726	27.32	5670	5700	5590	7370	3970	5670	5631.09	0.39	-236	5750	5710	5630	5590	5510	5730	5610	50	1700	500	4080	10	1	10065011	566	9.84	0.75	12	0.01	571.00	7476.00	8830	20240105	-36.35	5410	20241024	3.88	8830	-36.35	20240105	5410	3.88	20241024	8830	-36.35	20240105	5410	3.88	20241024	0.95	N	290740	500	50 억	39658	N	N	N	N
144	20241106	101014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5640	-30	5	-0.53	2005680	354	13.32	5670	5700	5610	7370	3970	5670	5665.76	0.39	-41	5750	5710	5630	5590	5510	5730	5610	50	1700	500	4080	10	1	10065011	568	9.88	0.75	12	0.00	571.00	7476.00	8830	20240105	-36.13	5410	20241024	4.25	8830	-36.13	20240105	5410	4.25	20241024	8830	-36.13	20240105	5410	4.25	20241024	0.95	N	290740	500	50 억	39658	N	N	N	N
145	20241106	091008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5700	30	2	0.53	1740720	307	11.55	5670	5700	5670	7370	3970	5670	5670.10	0.39	0	5750	5710	5630	5590	5510	5730	5610	50	1700	500	4080	10	1	10065011	574	9.98	0.76	12	0.00	571.00	7476.00	8830	20240105	-35.45	5410	20241024	5.36	8830	-35.45	20240105	5410	5.36	20241024	8830	-35.45	20240105	5410	5.36	20241024	0.95	N	290740	500	50 억	39658	N	N	N	N
146	20241105	160939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5670	20	2	0.35	14886470	2657	54.73	5610	5670	5550	7340	3960	5650	5602.74	0.40	-594	5763	5706	5613	5556	5463	5735	5585	50	1690	500	4060	10	1	10065011	571	9.93	0.76	12	0.03	571.00	7476.00	8830	20240105	-35.79	5410	20241024	4.81	8830	-35.79	20240105	5410	4.81	20241024	8830	-35.79	20240105	5410	4.81	20241024	0.95	N	290740	500	50 억	40252	N	N	N	N
147	20241105	151000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5650	0	3	0.00	13203600	2359	48.59	5610	5660	5550	7340	3960	5650	5597.12	0.40	-498	5763	5706	5613	5556	5463	5735	5585	50	1690	500	4060	10	1	10065011	569	9.89	0.76	12	0.02	571.00	7476.00	8830	20240105	-36.01	5410	20241024	4.44	8830	-36.01	20240105	5410	4.44	20241024	8830	-36.01	20240105	5410	4.44	20241024	0.95	N	290740	500	50 억	40252	N	N	N	N
148	20241105	140953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5610	-40	5	-0.71	6090660	1081	22.27	5610	5660	5610	7340	3960	5650	5634.28	0.40	-465	5763	5706	5613	5556	5463	5735	5585	50	1690	500	4060	10	1	10065011	565	9.82	0.75	12	0.01	571.00	7476.00	8830	20240105	-36.47	5410	20241024	3.70	8830	-36.47	20240105	5410	3.70	20241024	8830	-36.47	20240105	5410	3.70	20241024	0.95	N	290740	500	50 억	40252	N	N	N	N
149	20241105	131001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5660	10	2	0.18	5128920	910	18.74	5610	5660	5610	7340	3960	5650	5636.18	0.40	-374	5763	5706	5613	5556	5463	5735	5585	50	1690	500	4060	10	1	10065011	570	9.91	0.76	12	0.01	571.00	7476.00	8830	20240105	-35.90	5410	20241024	4.62	8830	-35.90	20240105	5410	4.62	20241024	8830	-35.90	20240105	5410	4.62	20241024	0.95	N	290740	500	50 억	40252	N	N	N	N
150	20241105	120951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5630	-20	5	-0.35	3684070	653	13.45	5610	5660	5610	7340	3960	5650	5641.76	0.40	-218	5763	5706	5613	5556	5463	5735	5585	50	1690	500	4060	10	1	10065011	567	9.86	0.75	12	0.01	571.00	7476.00	8830	20240105	-36.24	5410	20241024	4.07	8830	-36.24	20240105	5410	4.07	20241024	8830	-36.24	20240105	5410	4.07	20241024	0.95	N	290740	500	50 억	40252	N	N	N	N
151	20241105	110938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5620	-30	5	-0.53	3244670	575	11.84	5610	5660	5610	7340	3960	5650	5642.90	0.40	-145	5763	5706	5613	5556	5463	5735	5585	50	1690	500	4060	10	1	10065011	566	9.84	0.75	12	0.01	571.00	7476.00	8830	20240105	-36.35	5410	20241024	3.88	8830	-36.35	20240105	5410	3.88	20241024	8830	-36.35	20240105	5410	3.88	20241024	0.95	N	290740	500	50 억	40252	N	N	N	N
152	20241105	100948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5640	-10	5	-0.18	3025020	536	11.04	5610	5660	5610	7340	3960	5650	5643.69	0.40	-113	5763	5706	5613	5556	5463	5735	5585	50	1690	500	4060	10	1	10065011	568	9.88	0.75	12	0.01	571.00	7476.00	8830	20240105	-36.13	5410	20241024	4.25	8830	-36.13	20240105	5410	4.25	20241024	8830	-36.13	20240105	5410	4.25	20241024	0.95	N	290740	500	50 억	40252	N	N	N	N
153	20241105	090943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5650	0	3	0.00	22480	4	0.08	5610	5650	5610	7340	3960	5650	5620.00	0.40	-1	5763	5706	5613	5556	5463	5735	5585	50	1690	500	4060	10	1	10065011	569	9.89	0.76	12	0.00	571.00	7476.00	8830	20240105	-36.01	5410	20241024	4.44	8830	-36.01	20240105	5410	4.44	20241024	8830	-36.01	20240105	5410	4.44	20241024	0.95	N	290740	500	50 억	40252	N	N	N	N
154	20241104	160938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5650	10	2	0.18	27301610	4855	109.20	5600	5670	5520	7330	3950	5640	5623.40	0.41	-1187	5833	5736	5573	5476	5313	5655	5395	50	1690	500	4060	10	1	10065011	569	9.89	0.76	12	0.05	571.00	7476.00	8830	20240105	-36.01	5410	20241024	4.44	8830	-36.01	20240105	5410	4.44	20241024	8830	-36.01	20240105	5410	4.44	20241024	0.95	N	290740	500	50 억	41292	N	N	N	N
155	20241104	150957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5570	-70	5	-1.24	25650320	4558	102.52	5600	5670	5520	7330	3950	5640	5627.54	0.41	-1127	5833	5736	5573	5476	5313	5655	5395	50	1690	500	4060	10	1	10065011	561	9.75	0.75	12	0.05	571.00	7476.00	8830	20240105	-36.92	5410	20241024	2.96	8830	-36.92	20240105	5410	2.96	20241024	8830	-36.92	20240105	5410	2.96	20241024	0.95	N	290740	500	50 억	41292	N	N	N	N
156	20241104	140939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5610	-30	5	-0.53	24038120	4270	96.04	5600	5670	5520	7330	3950	5640	5629.54	0.41	-1025	5833	5736	5573	5476	5313	5655	5395	50	1690	500	4060	10	1	10065011	565	9.82	0.75	12	0.04	571.00	7476.00	8830	20240105	-36.47	5410	20241024	3.70	8830	-36.47	20240105	5410	3.70	20241024	8830	-36.47	20240105	5410	3.70	20241024	0.95	N	290740	500	50 억	41292	N	N	N	N
157	20241104	130910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5530	-110	5	-1.95	20789970	3691	83.02	5600	5670	5520	7330	3950	5640	5632.61	0.41	-824	5833	5736	5573	5476	5313	5655	5395	50	1690	500	4060	10	1	10065011	557	9.68	0.74	12	0.04	571.00	7476.00	8830	20240105	-37.37	5410	20241024	2.22	8830	-37.37	20240105	5410	2.22	20241024	8830	-37.37	20240105	5410	2.22	20241024	0.95	N	290740	500	50 억	41292	N	N	N	N
158	20241104	120925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5640	0	3	0.00	18867050	3343	75.19	5600	5670	5560	7330	3950	5640	5643.75	0.41	-547	5833	5736	5573	5476	5313	5655	5395	50	1690	500	4060	10	1	10065011	568	9.88	0.75	12	0.03	571.00	7476.00	8830	20240105	-36.13	5410	20241024	4.25	8830	-36.13	20240105	5410	4.25	20241024	8830	-36.13	20240105	5410	4.25	20241024	0.95	N	290740	500	50 억	41292	N	N	N	N
159	20241104	110918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5660	20	2	0.35	18816610	3334	74.99	5600	5670	5560	7330	3950	5640	5643.85	0.41	-538	5833	5736	5573	5476	5313	5655	5395	50	1690	500	4060	10	1	10065011	570	9.91	0.76	12	0.03	571.00	7476.00	8830	20240105	-35.90	5410	20241024	4.62	8830	-35.90	20240105	5410	4.62	20241024	8830	-35.90	20240105	5410	4.62	20241024	0.95	N	290740	500	50 억	41292	N	N	N	N
160	20241104	100908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5650	10	2	0.18	3564910	633	14.24	5600	5650	5560	7330	3950	5640	5631.77	0.41	-60	5833	5736	5573	5476	5313	5655	5395	50	1690	500	4060	10	1	10065011	569	9.89	0.76	12	0.01	571.00	7476.00	8830	20240105	-36.01	5410	20241024	4.44	8830	-36.01	20240105	5410	4.44	20241024	8830	-36.01	20240105	5410	4.44	20241024	0.95	N	290740	500	50 억	41292	N	N	N	N
161	20241104	090922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5570	-70	5	-1.24	699970	125	2.81	5600	5600	5570	7330	3950	5640	5599.76	0.41	-1	5833	5736	5573	5476	5313	5655	5395	50	1690	500	4060	10	1	10065011	561	9.75	0.75	12	0.00	571.00	7476.00	8830	20240105	-36.92	5410	20241024	2.96	8830	-36.92	20240105	5410	2.96	20241024	8830	-36.92	20240105	5410	2.96	20241024	0.95	N	290740	500	50 억	41292	N	N	N	N
162	20241101	160850	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5640	-10	5	-0.18	24461590	4446	216.67	5650	5670	5410	7340	3960	5650	5501.93	0.42	-535	5756	5702	5596	5542	5436	5730	5570	50	1690	500	4060	10	1	10065011	568	9.88	0.75	12	0.04	571.00	7476.00	8830	20240105	-36.13	5410	20241101	4.25	8830	-36.13	20240105	5410	4.25	20241101	8830	-36.13	20240105	5410	4.25	20241101	0.95	N	290740	500	50 억	41827	N	N	N	N
163	20241101	150909	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5470	-180	5	-3.19	21357960	3887	189.42	5650	5670	5410	7340	3960	5650	5494.72	0.42	-396	5756	5702	5596	5542	5436	5730	5570	50	1690	500	4060	10	1	10065011	551	9.58	0.73	12	0.04	571.00	7476.00	8830	20240105	-38.05	5410	20241101	1.11	8830	-38.05	20240105	5410	1.11	20241101	8830	-38.05	20240105	5410	1.11	20241101	0.95	N	290740	500	50 억	41827	N	N	N	N
164	20241101	140834	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5490	-160	5	-2.83	17361280	3154	153.70	5650	5670	5410	7340	3960	5650	5504.53	0.42	-462	5756	5702	5596	5542	5436	5730	5570	50	1690	500	4060	10	1	10065011	553	9.61	0.73	12	0.03	571.00	7476.00	8830	20240105	-37.83	5410	20241101	1.48	8830	-37.83	20240105	5410	1.48	20241101	8830	-37.83	20240105	5410	1.48	20241101	0.95	N	290740	500	50 억	41827	N	N	N	N
165	20241101	131035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5620	-30	5	-0.53	2886320	516	25.15	5650	5670	5550	7340	3960	5650	5593.64	0.42	-222	5756	5702	5596	5542	5436	5730	5570	50	1690	500	4060	10	1	10065011	566	9.84	0.75	12	0.01	571.00	7476.00	8830	20240105	-36.35	5410	20241024	3.88	8830	-36.35	20240105	5410	3.88	20241024	8830	-36.35	20240105	5410	3.88	20241024	0.95	N	290740	500	50 억	41827	N	N	N	N
166	20241101	121035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5630	-20	5	-0.35	2686090	480	23.39	5650	5670	5550	7340	3960	5650	5596.02	0.42	-187	5756	5702	5596	5542	5436	5730	5570	50	1690	500	4060	10	1	10065011	567	9.86	0.75	12	0.00	571.00	7476.00	8830	20240105	-36.24	5410	20241024	4.07	8830	-36.24	20240105	5410	4.07	20241024	8830	-36.24	20240105	5410	4.07	20241024	0.95	N	290740	500	50 억	41827	N	N	N	N
167	20241101	111031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5650	0	3	0.00	1353200	241	11.74	5650	5670	5590	7340	3960	5650	5614.94	0.42	-53	5756	5702	5596	5542	5436	5730	5570	50	1690	500	4060	10	1	10065011	569	9.89	0.76	12	0.00	571.00	7476.00	8830	20240105	-36.01	5410	20241024	4.44	8830	-36.01	20240105	5410	4.44	20241024	8830	-36.01	20240105	5410	4.44	20241024	0.95	N	290740	500	50 억	41827	N	N	N	N
168	20241101	101033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5660	10	2	0.18	751420	134	6.53	5650	5670	5600	7340	3960	5650	5607.61	0.42	0	5756	5702	5596	5542	5436	5730	5570	50	1690	500	4060	10	1	10065011	570	9.91	0.76	12	0.00	571.00	7476.00	8830	20240105	-35.90	5410	20241024	4.62	8830	-35.90	20240105	5410	4.62	20241024	8830	-35.90	20240105	5410	4.62	20241024	0.95	N	290740	500	50 억	41827	N	N	N	N
169	20241101	091030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5670	20	2	0.35	191180	34	1.66	5650	5670	5600	7340	3960	5650	5622.94	0.42	0	5756	5702	5596	5542	5436	5730	5570	50	1690	500	4060	10	1	10065011	571	9.93	0.76	12	0.00	571.00	7476.00	8830	20240105	-35.79	5410	20241024	4.81	8830	-35.79	20240105	5410	4.81	20241024	8830	-35.79	20240105	5410	4.81	20241024	0.95	N	290740	500	50 억	41827	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History