KissMeData/138080/price/prices-20241101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160921	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10070	-80	5	-0.79	111960250	11157	104.35	10080	10180	9990	13190	7110	10150	10034.98	1.27	-3015	10396	10272	10176	10052	9956	10225	10005	53	3040	500	7510	10	1	10624095	1070	-3.16	0.93	12	0.11	-3183.00	10839.00	17270	20240116	-41.69	9200	20240805	9.46	17270	-41.69	20240116	9200	9.46	20240805	17270	-41.69	20240116	9200	9.46	20240805	0.81	N	138080	500	53 억	135342	N	N	0	N	N
3	20241129	150938	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10060	-90	5	-0.89	109130630	10876	101.72	10080	10180	9990	13190	7110	10150	10034.08	1.27	-3012	10396	10272	10176	10052	9956	10225	10005	53	3040	500	7510	10	1	10624095	1069	-3.16	0.93	12	0.10	-3183.00	10839.00	17270	20240116	-41.75	9200	20240805	9.35	17270	-41.75	20240116	9200	9.35	20240805	17270	-41.75	20240116	9200	9.35	20240805	0.81	N	138080	500	53 억	135342	N	N	0	N	N
4	20241129	140942	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10070	-80	5	-0.79	81819150	8155	76.27	10080	10180	9990	13190	7110	10150	10033.00	1.27	-2108	10396	10272	10176	10052	9956	10225	10005	53	3040	500	7510	10	1	10624095	1070	-3.16	0.93	12	0.08	-3183.00	10839.00	17270	20240116	-41.69	9200	20240805	9.46	17270	-41.69	20240116	9200	9.46	20240805	17270	-41.69	20240116	9200	9.46	20240805	0.81	N	138080	500	53 억	135342	N	N	0	N	N
5	20241129	130938	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10030	-120	5	-1.18	75839380	7560	70.71	10080	10180	9990	13190	7110	10150	10031.66	1.27	-2356	10396	10272	10176	10052	9956	10225	10005	53	3040	500	7510	10	1	10624095	1066	-3.15	0.93	12	0.07	-3183.00	10839.00	17270	20240116	-41.92	9200	20240805	9.02	17270	-41.92	20240116	9200	9.02	20240805	17270	-41.92	20240116	9200	9.02	20240805	0.81	N	138080	500	53 억	135342	N	N	0	N	N
6	20241129	120939	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10040	-110	5	-1.08	70388590	7017	65.63	10080	10180	9990	13190	7110	10150	10031.15	1.27	-2602	10396	10272	10176	10052	9956	10225	10005	53	3040	500	7510	10	1	10624095	1067	-3.15	0.93	12	0.07	-3183.00	10839.00	17270	20240116	-41.86	9200	20240805	9.13	17270	-41.86	20240116	9200	9.13	20240805	17270	-41.86	20240116	9200	9.13	20240805	0.81	N	138080	500	53 억	135342	N	N	0	N	N
7	20241129	110941	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10030	-120	5	-1.18	68502680	6829	63.87	10080	10180	9990	13190	7110	10150	10031.14	1.27	-2582	10396	10272	10176	10052	9956	10225	10005	53	3040	500	7510	10	1	10624095	1066	-3.15	0.93	12	0.06	-3183.00	10839.00	17270	20240116	-41.92	9200	20240805	9.02	17270	-41.92	20240116	9200	9.02	20240805	17270	-41.92	20240116	9200	9.02	20240805	0.81	N	138080	500	53 억	135342	N	N	0	N	N
8	20241129	100935	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9990	-160	5	-1.58	54165720	5398	50.49	10080	10180	9990	13190	7110	10150	10034.41	1.27	-3039	10396	10272	10176	10052	9956	10225	10005	53	3040	500	7510	10	1	10624095	1061	-3.14	0.92	12	0.05	-3183.00	10839.00	17270	20240116	-42.15	9200	20240805	8.59	17270	-42.15	20240116	9200	8.59	20240805	17270	-42.15	20240116	9200	8.59	20240805	0.81	N	138080	500	53 억	135342	N	N	0	N	N
9	20241129	090939	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10170	20	2	0.20	3818640	379	3.54	10080	10180	10040	13190	7110	10150	10075.57	1.27	7	10396	10272	10176	10052	9956	10225	10005	53	3040	500	7510	10	1	10624095	1080	-3.20	0.94	12	0.00	-3183.00	10839.00	17270	20240116	-41.11	9200	20240805	10.54	17270	-41.11	20240116	9200	10.54	20240805	17270	-41.11	20240116	9200	10.54	20240805	0.81	N	138080	500	53 억	135342	N	N	0	N	N
10	20241128	160926	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10150	-10	5	-0.10	108401540	10686	67.18	10300	10300	10080	13200	7120	10160	10144.26	1.27	174	10540	10350	10170	9980	9800	10260	9890	53	3040	500	7510	10	1	10624095	1078	-3.19	0.94	12	0.10	-3183.00	10839.00	17270	20240116	-41.23	9200	20240805	10.33	17270	-41.23	20240116	9200	10.33	20240805	17270	-41.23	20240116	9200	10.33	20240805	0.81	N	138080	500	53 억	135168	N	N	5	N	N
11	20241128	150944	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10110	-50	5	-0.49	97495260	9607	60.39	10300	10300	10090	13200	7120	10160	10148.36	1.27	252	10540	10350	10170	9980	9800	10260	9890	53	3040	500	7510	10	1	10624095	1074	-3.18	0.93	12	0.09	-3183.00	10839.00	17270	20240116	-41.46	9200	20240805	9.89	17270	-41.46	20240116	9200	9.89	20240805	17270	-41.46	20240116	9200	9.89	20240805	0.81	N	138080	500	53 억	135168	N	N	5	N	N
12	20241128	140940	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10200	40	2	0.39	52439980	5157	32.42	10300	10300	10100	13200	7120	10160	10168.70	1.27	-158	10540	10350	10170	9980	9800	10260	9890	53	3040	500	7510	10	1	10624095	1084	-3.20	0.94	12	0.05	-3183.00	10839.00	17270	20240116	-40.94	9200	20240805	10.87	17270	-40.94	20240116	9200	10.87	20240805	17270	-40.94	20240116	9200	10.87	20240805	0.81	N	138080	500	53 억	135168	N	N	5	N	N
13	20241128	130939	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10150	-10	5	-0.10	44269900	4353	27.37	10300	10300	10100	13200	7120	10160	10169.97	1.27	-122	10540	10350	10170	9980	9800	10260	9890	53	3040	500	7510	10	1	10624095	1078	-3.19	0.94	12	0.04	-3183.00	10839.00	17270	20240116	-41.23	9200	20240805	10.33	17270	-41.23	20240116	9200	10.33	20240805	17270	-41.23	20240116	9200	10.33	20240805	0.81	N	138080	500	53 억	135168	N	N	5	N	N
14	20241128	120944	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10120	-40	5	-0.39	36699060	3608	22.68	10300	10300	10100	13200	7120	10160	10171.58	1.27	-71	10540	10350	10170	9980	9800	10260	9890	53	3040	500	7510	10	1	10624095	1075	-3.18	0.93	12	0.03	-3183.00	10839.00	17270	20240116	-41.40	9200	20240805	10.00	17270	-41.40	20240116	9200	10.00	20240805	17270	-41.40	20240116	9200	10.00	20240805	0.81	N	138080	500	53 억	135168	N	N	5	N	N
15	20241128	110945	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10120	-40	5	-0.39	26863820	2637	16.58	10300	10300	10100	13200	7120	10160	10187.27	1.27	7	10540	10350	10170	9980	9800	10260	9890	53	3040	500	7510	10	1	10624095	1075	-3.18	0.93	12	0.02	-3183.00	10839.00	17270	20240116	-41.40	9200	20240805	10.00	17270	-41.40	20240116	9200	10.00	20240805	17270	-41.40	20240116	9200	10.00	20240805	0.81	N	138080	500	53 억	135168	N	N	5	N	N
16	20241128	100942	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10240	80	2	0.79	20622280	2020	12.70	10300	10300	10100	13200	7120	10160	10209.05	1.27	-12	10540	10350	10170	9980	9800	10260	9890	53	3040	500	7510	10	1	10624095	1088	-3.22	0.94	12	0.02	-3183.00	10839.00	17270	20240116	-40.71	9200	20240805	11.30	17270	-40.71	20240116	9200	11.30	20240805	17270	-40.71	20240116	9200	11.30	20240805	0.81	N	138080	500	53 억	135168	N	N	5	N	N
17	20241128	090938	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10180	20	2	0.20	61680	6	0.04	10300	10300	10180	13200	7120	10160	10280.00	1.27	0	10540	10350	10170	9980	9800	10260	9890	53	3040	500	7510	10	1	10624095	1082	-3.20	0.94	12	0.00	-3183.00	10839.00	17270	20240116	-41.05	9200	20240805	10.65	17270	-41.05	20240116	9200	10.65	20240805	17270	-41.05	20240116	9200	10.65	20240805	0.81	N	138080	500	53 억	135168	N	N	5	N	N
18	20241127	160917	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10160	-90	5	-0.88	160756080	15863	229.37	10280	10360	9990	13320	7180	10250	10134.03	1.29	-2126	10336	10292	10226	10182	10116	10315	10205	53	3070	500	7580	10	1	10624095	1079	-3.19	0.94	12	0.15	-3183.00	10839.00	17270	20240116	-41.17	9200	20240805	10.43	17270	-41.17	20240116	9200	10.43	20240805	17270	-41.17	20240116	9200	10.43	20240805	0.81	N	138080	500	53 억	137117	N	N	5	N	N
19	20241127	150936	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10170	-80	5	-0.78	159912130	15780	228.17	10280	10360	9990	13320	7180	10250	10133.85	1.29	-2126	10336	10292	10226	10182	10116	10315	10205	53	3070	500	7580	10	1	10624095	1080	-3.20	0.94	12	0.15	-3183.00	10839.00	17270	20240116	-41.11	9200	20240805	10.54	17270	-41.11	20240116	9200	10.54	20240805	17270	-41.11	20240116	9200	10.54	20240805	0.81	N	138080	500	53 억	137117	N	N	11	N	N
20	20241127	140932	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10140	-110	5	-1.07	153281750	15126	218.71	10280	10360	9990	13320	7180	10250	10133.66	1.29	-2066	10336	10292	10226	10182	10116	10315	10205	53	3070	500	7580	10	1	10624095	1077	-3.19	0.94	12	0.14	-3183.00	10839.00	17270	20240116	-41.29	9200	20240805	10.22	17270	-41.29	20240116	9200	10.22	20240805	17270	-41.29	20240116	9200	10.22	20240805	0.81	N	138080	500	53 억	137117	N	N	11	N	N
21	20241127	130927	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10130	-120	5	-1.17	152529270	15052	217.64	10280	10360	9990	13320	7180	10250	10133.49	1.29	-2091	10336	10292	10226	10182	10116	10315	10205	53	3070	500	7580	10	1	10624095	1076	-3.18	0.93	12	0.14	-3183.00	10839.00	17270	20240116	-41.34	9200	20240805	10.11	17270	-41.34	20240116	9200	10.11	20240805	17270	-41.34	20240116	9200	10.11	20240805	0.81	N	138080	500	53 억	137117	N	N	11	N	N
22	20241127	120936	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10160	-90	5	-0.88	143146410	14127	204.27	10280	10360	9990	13320	7180	10250	10132.82	1.29	-2081	10336	10292	10226	10182	10116	10315	10205	53	3070	500	7580	10	1	10624095	1079	-3.19	0.94	12	0.13	-3183.00	10839.00	17270	20240116	-41.17	9200	20240805	10.43	17270	-41.17	20240116	9200	10.43	20240805	17270	-41.17	20240116	9200	10.43	20240805	0.81	N	138080	500	53 억	137117	N	N	11	N	N
23	20241127	110932	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10210	-40	5	-0.39	127709310	12607	182.29	10280	10360	9990	13320	7180	10250	10130.03	1.29	-2137	10336	10292	10226	10182	10116	10315	10205	53	3070	500	7580	10	1	10624095	1085	-3.21	0.94	12	0.12	-3183.00	10839.00	17270	20240116	-40.88	9200	20240805	10.98	17270	-40.88	20240116	9200	10.98	20240805	17270	-40.88	20240116	9200	10.98	20240805	0.81	N	138080	500	53 억	137117	N	N	11	N	N
24	20241127	100933	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10270	20	2	0.20	100302720	9912	143.32	10280	10360	9990	13320	7180	10250	10119.32	1.29	-2295	10336	10292	10226	10182	10116	10315	10205	53	3070	500	7580	10	1	10624095	1091	-3.23	0.95	12	0.09	-3183.00	10839.00	17270	20240116	-40.53	9200	20240805	11.63	17270	-40.53	20240116	9200	11.63	20240805	17270	-40.53	20240116	9200	11.63	20240805	0.81	N	138080	500	53 억	137117	N	N	11	N	N
25	20241127	090932	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10230	-20	5	-0.20	1423370	138	2.00	10280	10360	10230	13320	7180	10250	10314.28	1.29	-1	10336	10292	10226	10182	10116	10315	10205	53	3070	500	7580	10	1	10624095	1087	-3.21	0.94	12	0.00	-3183.00	10839.00	17270	20240116	-40.76	9200	20240805	11.20	17270	-40.76	20240116	9200	11.20	20240805	17270	-40.76	20240116	9200	11.20	20240805	0.81	N	138080	500	53 억	137117	N	N	11	N	N
26	20241126	160919	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10250	20	2	0.20	70685820	6915	81.79	10230	10270	10160	13290	7170	10230	10222.10	1.28	922	10350	10290	10220	10160	10090	10255	10125	53	3060	500	7570	10	1	10624095	1089	-3.22	0.95	12	0.07	-3183.00	10839.00	17270	20240116	-40.65	9200	20240805	11.41	17270	-40.65	20240116	9200	11.41	20240805	17270	-40.65	20240116	9200	11.41	20240805	0.81	N	138080	500	53 억	136195	N	N	11	N	N
27	20241126	150927	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10250	20	2	0.20	67457520	6600	78.06	10230	10270	10160	13290	7170	10230	10220.84	1.28	828	10350	10290	10220	10160	10090	10255	10125	53	3060	500	7570	10	1	10624095	1089	-3.22	0.95	12	0.06	-3183.00	10839.00	17270	20240116	-40.65	9200	20240805	11.41	17270	-40.65	20240116	9200	11.41	20240805	17270	-40.65	20240116	9200	11.41	20240805	0.81	N	138080	500	53 억	136195	N	N	0	N	N
28	20241126	140927	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10220	-10	5	-0.10	46313300	4535	53.64	10230	10270	10160	13290	7170	10230	10212.41	1.28	519	10350	10290	10220	10160	10090	10255	10125	53	3060	500	7570	10	1	10624095	1086	-3.21	0.94	12	0.04	-3183.00	10839.00	17270	20240116	-40.82	9200	20240805	11.09	17270	-40.82	20240116	9200	11.09	20240805	17270	-40.82	20240116	9200	11.09	20240805	0.81	N	138080	500	53 억	136195	N	N	0	N	N
29	20241126	130925	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10220	-10	5	-0.10	43600410	4269	50.49	10230	10270	10160	13290	7170	10230	10213.26	1.28	529	10350	10290	10220	10160	10090	10255	10125	53	3060	500	7570	10	1	10624095	1086	-3.21	0.94	12	0.04	-3183.00	10839.00	17270	20240116	-40.82	9200	20240805	11.09	17270	-40.82	20240116	9200	11.09	20240805	17270	-40.82	20240116	9200	11.09	20240805	0.81	N	138080	500	53 억	136195	N	N	0	N	N
30	20241126	120929	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10180	-50	5	-0.49	42424780	4154	49.13	10230	10270	10160	13290	7170	10230	10212.99	1.28	530	10350	10290	10220	10160	10090	10255	10125	53	3060	500	7570	10	1	10624095	1082	-3.20	0.94	12	0.04	-3183.00	10839.00	17270	20240116	-41.05	9200	20240805	10.65	17270	-41.05	20240116	9200	10.65	20240805	17270	-41.05	20240116	9200	10.65	20240805	0.81	N	138080	500	53 억	136195	N	N	0	N	N
31	20241126	110935	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10240	10	2	0.10	36497500	3572	42.25	10230	10270	10160	13290	7170	10230	10217.67	1.28	474	10350	10290	10220	10160	10090	10255	10125	53	3060	500	7570	10	1	10624095	1088	-3.22	0.94	12	0.03	-3183.00	10839.00	17270	20240116	-40.71	9200	20240805	11.30	17270	-40.71	20240116	9200	11.30	20240805	17270	-40.71	20240116	9200	11.30	20240805	0.81	N	138080	500	53 억	136195	N	N	0	N	N
32	20241126	100939	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10220	-10	5	-0.10	13272220	1298	15.35	10230	10270	10160	13290	7170	10230	10225.13	1.28	-25	10350	10290	10220	10160	10090	10255	10125	53	3060	500	7570	10	1	10624095	1086	-3.21	0.94	12	0.01	-3183.00	10839.00	17270	20240116	-40.82	9200	20240805	11.09	17270	-40.82	20240116	9200	11.09	20240805	17270	-40.82	20240116	9200	11.09	20240805	0.81	N	138080	500	53 억	136195	N	N	0	N	N
33	20241126	090931	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10240	10	2	0.10	2628120	257	3.04	10230	10240	10160	13290	7170	10230	10226.15	1.28	-5	10350	10290	10220	10160	10090	10255	10125	53	3060	500	7570	10	1	10624095	1088	-3.22	0.94	12	0.00	-3183.00	10839.00	17270	20240116	-40.71	9200	20240805	11.30	17270	-40.71	20240116	9200	11.30	20240805	17270	-40.71	20240116	9200	11.30	20240805	0.81	N	138080	500	53 억	136195	N	N	0	N	N
34	20241125	160906	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10230	10	2	0.10	86230190	8451	57.32	10280	10280	10150	13280	7160	10220	10203.53	1.26	2446	10620	10420	10280	10080	9940	10350	10010	53	3060	500	7560	10	1	10624095	1087	-3.21	0.94	12	0.08	-3183.00	10839.00	17270	20240116	-40.76	9200	20240805	11.20	17270	-40.76	20240116	9200	11.20	20240805	17270	-40.76	20240116	9200	11.20	20240805	0.80	N	138080	500	53 억	133749	N	N	0	N	N
35	20241125	150925	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10230	10	2	0.10	83079430	8143	55.23	10280	10280	10150	13280	7160	10220	10202.56	1.26	2486	10620	10420	10280	10080	9940	10350	10010	53	3060	500	7560	10	1	10624095	1087	-3.21	0.94	12	0.08	-3183.00	10839.00	17270	20240116	-40.76	9200	20240805	11.20	17270	-40.76	20240116	9200	11.20	20240805	17270	-40.76	20240116	9200	11.20	20240805	0.80	N	138080	500	53 억	133749	N	N	0	N	N
36	20241125	140922	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10170	-50	5	-0.49	75992650	7449	50.52	10280	10280	10150	13280	7160	10220	10201.73	1.26	2486	10620	10420	10280	10080	9940	10350	10010	53	3060	500	7560	10	1	10624095	1080	-3.20	0.94	12	0.07	-3183.00	10839.00	17270	20240116	-41.11	9200	20240805	10.54	17270	-41.11	20240116	9200	10.54	20240805	17270	-41.11	20240116	9200	10.54	20240805	0.80	N	138080	500	53 억	133749	N	N	0	N	N
37	20241125	130916	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10250	30	2	0.29	56111840	5499	37.30	10280	10280	10150	13280	7160	10220	10204.01	1.26	2526	10620	10420	10280	10080	9940	10350	10010	53	3060	500	7560	10	1	10624095	1089	-3.22	0.95	12	0.05	-3183.00	10839.00	17270	20240116	-40.65	9200	20240805	11.41	17270	-40.65	20240116	9200	11.41	20240805	17270	-40.65	20240116	9200	11.41	20240805	0.80	N	138080	500	53 억	133749	N	N	0	N	N
38	20241125	120926	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10240	20	2	0.20	55025970	5393	36.58	10280	10280	10150	13280	7160	10220	10203.22	1.26	2526	10620	10420	10280	10080	9940	10350	10010	53	3060	500	7560	10	1	10624095	1088	-3.22	0.94	12	0.05	-3183.00	10839.00	17270	20240116	-40.71	9200	20240805	11.30	17270	-40.71	20240116	9200	11.30	20240805	17270	-40.71	20240116	9200	11.30	20240805	0.80	N	138080	500	53 억	133749	N	N	0	N	N
39	20241125	110919	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10240	20	2	0.20	43784970	4295	29.13	10280	10280	10150	13280	7160	10220	10194.41	1.26	2091	10620	10420	10280	10080	9940	10350	10010	53	3060	500	7560	10	1	10624095	1088	-3.22	0.94	12	0.04	-3183.00	10839.00	17270	20240116	-40.71	9200	20240805	11.30	17270	-40.71	20240116	9200	11.30	20240805	17270	-40.71	20240116	9200	11.30	20240805	0.80	N	138080	500	53 억	133749	N	N	0	N	N
40	20241125	100909	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10240	20	2	0.20	28732120	2822	19.14	10280	10280	10150	13280	7160	10220	10181.47	1.26	1504	10620	10420	10280	10080	9940	10350	10010	53	3060	500	7560	10	1	10624095	1088	-3.22	0.94	12	0.03	-3183.00	10839.00	17270	20240116	-40.71	9200	20240805	11.30	17270	-40.71	20240116	9200	11.30	20240805	17270	-40.71	20240116	9200	11.30	20240805	0.80	N	138080	500	53 억	133749	N	N	0	N	N
41	20241125	090910	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10280	60	2	0.59	533400	52	0.35	10280	10280	10240	13280	7160	10220	10257.69	1.26	-3	10620	10420	10280	10080	9940	10350	10010	53	3060	500	7560	10	1	10624095	1092	-3.23	0.95	12	0.00	-3183.00	10839.00	17270	20240116	-40.47	9200	20240805	11.74	17270	-40.47	20240116	9200	11.74	20240805	17270	-40.47	20240116	9200	11.74	20240805	0.80	N	138080	500	53 억	133749	N	N	0	N	N
42	20241122	160820	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10220	-210	5	-2.01	151036360	14744	214.15	10460	10480	10140	13550	7310	10430	10243.92	1.28	-2583	10710	10570	10480	10340	10250	10525	10295	53	3120	500	7710	10	1	10624095	1086	-3.21	0.94	12	0.14	-3183.00	10839.00	17270	20240116	-40.82	9200	20240805	11.09	17270	-40.82	20240116	9200	11.09	20240805	17270	-40.82	20240116	9200	11.09	20240805	0.81	N	138080	500	53 억	136281	N	N	2	N	N
43	20241122	150832	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10190	-240	5	-2.30	136882670	13353	193.94	10460	10480	10150	13550	7310	10430	10251.08	1.28	-2515	10710	10570	10480	10340	10250	10525	10295	53	3120	500	7710	10	1	10624095	1083	-3.20	0.94	12	0.13	-3183.00	10839.00	17270	20240116	-41.00	9200	20240805	10.76	17270	-41.00	20240116	9200	10.76	20240805	17270	-41.00	20240116	9200	10.76	20240805	0.81	N	138080	500	53 억	136281	N	N	2	N	N
44	20241122	140833	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10210	-220	5	-2.11	102952210	10015	145.46	10460	10480	10170	13550	7310	10430	10279.80	1.28	-2239	10710	10570	10480	10340	10250	10525	10295	53	3120	500	7710	10	1	10624095	1085	-3.21	0.94	12	0.09	-3183.00	10839.00	17270	20240116	-40.88	9200	20240805	10.98	17270	-40.88	20240116	9200	10.98	20240805	17270	-40.88	20240116	9200	10.98	20240805	0.81	N	138080	500	53 억	136281	N	N	2	N	N
45	20241122	130829	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10180	-250	5	-2.40	79426040	7712	112.01	10460	10480	10170	13550	7310	10430	10299.02	1.28	-1671	10710	10570	10480	10340	10250	10525	10295	53	3120	500	7710	10	1	10624095	1082	-3.20	0.94	12	0.07	-3183.00	10839.00	17270	20240116	-41.05	9200	20240805	10.65	17270	-41.05	20240116	9200	10.65	20240805	17270	-41.05	20240116	9200	10.65	20240805	0.81	N	138080	500	53 억	136281	N	N	2	N	N
46	20241122	120834	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10290	-140	5	-1.34	65040000	6302	91.53	10460	10480	10200	13550	7310	10430	10320.53	1.28	-1041	10710	10570	10480	10340	10250	10525	10295	53	3120	500	7710	10	1	10624095	1093	-3.23	0.95	12	0.06	-3183.00	10839.00	17270	20240116	-40.42	9200	20240805	11.85	17270	-40.42	20240116	9200	11.85	20240805	17270	-40.42	20240116	9200	11.85	20240805	0.81	N	138080	500	53 억	136281	N	N	2	N	N
47	20241122	110826	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10370	-60	5	-0.58	21569990	2072	30.09	10460	10480	10330	13550	7310	10430	10410.23	1.28	-61	10710	10570	10480	10340	10250	10525	10295	53	3120	500	7710	10	1	10624095	1102	-3.26	0.96	12	0.02	-3183.00	10839.00	17270	20240116	-39.95	9200	20240805	12.72	17270	-39.95	20240116	9200	12.72	20240805	17270	-39.95	20240116	9200	12.72	20240805	0.81	N	138080	500	53 억	136281	N	N	2	N	N
48	20241122	100843	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10400	-30	5	-0.29	17106340	1642	23.85	10460	10480	10330	13550	7310	10430	10417.99	1.28	-40	10710	10570	10480	10340	10250	10525	10295	53	3120	500	7710	10	1	10624095	1105	-3.27	0.96	12	0.02	-3183.00	10839.00	17270	20240116	-39.78	9200	20240805	13.04	17270	-39.78	20240116	9200	13.04	20240805	17270	-39.78	20240116	9200	13.04	20240805	0.81	N	138080	500	53 억	136281	N	N	2	N	N
49	20241122	090835	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10470	40	2	0.38	837010	80	1.16	10460	10480	10460	13550	7310	10430	10462.62	1.28	-9	10710	10570	10480	10340	10250	10525	10295	53	3120	500	7710	10	1	10624095	1112	-3.29	0.97	12	0.00	-3183.00	10839.00	17270	20240116	-39.37	9200	20240805	13.80	17270	-39.37	20240116	9200	13.80	20240805	17270	-39.37	20240116	9200	13.80	20240805	0.81	N	138080	500	53 억	136281	N	N	2	N	N
50	20241121	160825	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10430	-200	5	-1.88	71186420	6806	134.16	10620	10620	10390	13810	7450	10630	10459.39	1.29	-357	10903	10766	10533	10396	10163	10835	10465	53	3180	500	7860	10	1	10624095	1108	-3.28	0.96	12	0.06	-3183.00	10839.00	17270	20240116	-39.61	9200	20240805	13.37	17270	-39.61	20240116	9200	13.37	20240805	17270	-39.61	20240116	9200	13.37	20240805	0.81	N	138080	500	53 억	136628	N	N	2	N	N
51	20241121	150844	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10460	-170	5	-1.60	66732760	6379	125.74	10620	10620	10390	13810	7450	10630	10461.32	1.29	-272	10903	10766	10533	10396	10163	10835	10465	53	3180	500	7860	10	1	10624095	1111	-3.29	0.97	12	0.06	-3183.00	10839.00	17270	20240116	-39.43	9200	20240805	13.70	17270	-39.43	20240116	9200	13.70	20240805	17270	-39.43	20240116	9200	13.70	20240805	0.81	N	138080	500	53 억	136628	N	N	3	N	N
52	20241121	140843	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10400	-230	5	-2.16	63417810	6061	119.48	10620	10620	10390	13810	7450	10630	10463.26	1.29	-250	10903	10766	10533	10396	10163	10835	10465	53	3180	500	7860	10	1	10624095	1105	-3.27	0.96	12	0.06	-3183.00	10839.00	17270	20240116	-39.78	9200	20240805	13.04	17270	-39.78	20240116	9200	13.04	20240805	17270	-39.78	20240116	9200	13.04	20240805	0.81	N	138080	500	53 억	136628	N	N	3	N	N
53	20241121	130835	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10500	-130	5	-1.22	46948230	4479	88.29	10620	10620	10410	13810	7450	10630	10481.86	1.29	-242	10903	10766	10533	10396	10163	10835	10465	53	3180	500	7860	10	1	10624095	1116	-3.30	0.97	12	0.04	-3183.00	10839.00	17270	20240116	-39.20	9200	20240805	14.13	17270	-39.20	20240116	9200	14.13	20240805	17270	-39.20	20240116	9200	14.13	20240805	0.81	N	138080	500	53 억	136628	N	N	3	N	N
54	20241121	120836	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10510	-120	5	-1.13	36350280	3463	68.26	10620	10620	10450	13810	7450	10630	10496.76	1.29	-235	10903	10766	10533	10396	10163	10835	10465	53	3180	500	7860	10	1	10624095	1117	-3.30	0.97	12	0.03	-3183.00	10839.00	17270	20240116	-39.14	9200	20240805	14.24	17270	-39.14	20240116	9200	14.24	20240805	17270	-39.14	20240116	9200	14.24	20240805	0.81	N	138080	500	53 억	136628	N	N	3	N	N
55	20241121	110838	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10470	-160	5	-1.51	29916440	2848	56.14	10620	10620	10460	13810	7450	10630	10504.37	1.29	-218	10903	10766	10533	10396	10163	10835	10465	53	3180	500	7860	10	1	10624095	1112	-3.29	0.97	12	0.03	-3183.00	10839.00	17270	20240116	-39.37	9200	20240805	13.80	17270	-39.37	20240116	9200	13.80	20240805	17270	-39.37	20240116	9200	13.80	20240805	0.81	N	138080	500	53 억	136628	N	N	3	N	N
56	20241121	100839	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10550	-80	5	-0.75	10433190	990	19.52	10620	10620	10510	13810	7450	10630	10538.58	1.29	-123	10903	10766	10533	10396	10163	10835	10465	53	3180	500	7860	10	1	10624095	1121	-3.31	0.97	12	0.01	-3183.00	10839.00	17270	20240116	-38.91	9200	20240805	14.67	17270	-38.91	20240116	9200	14.67	20240805	17270	-38.91	20240116	9200	14.67	20240805	0.81	N	138080	500	53 억	136628	N	N	3	N	N
57	20241121	090839	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10580	-50	5	-0.47	3004800	284	5.60	10620	10620	10580	13810	7450	10630	10580.28	1.29	-1	10903	10766	10533	10396	10163	10835	10465	53	3180	500	7860	10	1	10624095	1124	-3.32	0.98	12	0.00	-3183.00	10839.00	17270	20240116	-38.74	9200	20240805	15.00	17270	-38.74	20240116	9200	15.00	20240805	17270	-38.74	20240116	9200	15.00	20240805	0.81	N	138080	500	53 억	136628	N	N	3	N	N
58	20241120	160832	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10630	70	2	0.66	52277590	4996	68.57	10470	10670	10300	13720	7400	10560	10463.12	1.28	-111	10846	10702	10506	10362	10166	10605	10265	53	3160	500	7810	10	1	10624095	1129	-3.34	0.98	12	0.05	-3183.00	10839.00	17270	20240116	-38.45	9200	20240805	15.54	17270	-38.45	20240116	9200	15.54	20240805	17270	-38.45	20240116	9200	15.54	20240805	0.82	N	138080	500	53 억	136473	N	N	3	N	N
59	20241120	150842	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10480	-80	5	-0.76	44721380	4280	58.74	10470	10670	10300	13720	7400	10560	10448.92	1.28	-97	10846	10702	10506	10362	10166	10605	10265	53	3160	500	7810	10	1	10624095	1113	-3.29	0.97	12	0.04	-3183.00	10839.00	17270	20240116	-39.32	9200	20240805	13.91	17270	-39.32	20240116	9200	13.91	20240805	17270	-39.32	20240116	9200	13.91	20240805	0.82	N	138080	500	53 억	136473	N	N	4	N	N
60	20241120	140845	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10440	-120	5	-1.14	39450500	3778	51.85	10470	10670	10300	13720	7400	10560	10442.17	1.28	-97	10846	10702	10506	10362	10166	10605	10265	53	3160	500	7810	10	1	10624095	1109	-3.28	0.96	12	0.04	-3183.00	10839.00	17270	20240116	-39.55	9200	20240805	13.48	17270	-39.55	20240116	9200	13.48	20240805	17270	-39.55	20240116	9200	13.48	20240805	0.82	N	138080	500	53 억	136473	N	N	4	N	N
61	20241120	130847	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10490	-70	5	-0.66	35029340	3355	46.05	10470	10670	10300	13720	7400	10560	10440.94	1.28	-97	10846	10702	10506	10362	10166	10605	10265	53	3160	500	7810	10	1	10624095	1114	-3.30	0.97	12	0.03	-3183.00	10839.00	17270	20240116	-39.26	9200	20240805	14.02	17270	-39.26	20240116	9200	14.02	20240805	17270	-39.26	20240116	9200	14.02	20240805	0.82	N	138080	500	53 억	136473	N	N	4	N	N
62	20241120	120844	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10410	-150	5	-1.42	29026280	2779	38.14	10470	10670	10300	13720	7400	10560	10444.87	1.28	-73	10846	10702	10506	10362	10166	10605	10265	53	3160	500	7810	10	1	10624095	1106	-3.27	0.96	12	0.03	-3183.00	10839.00	17270	20240116	-39.72	9200	20240805	13.15	17270	-39.72	20240116	9200	13.15	20240805	17270	-39.72	20240116	9200	13.15	20240805	0.82	N	138080	500	53 억	136473	N	N	4	N	N
63	20241120	110847	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10440	-120	5	-1.14	15557800	1496	20.53	10470	10500	10300	13720	7400	10560	10399.60	1.28	208	10846	10702	10506	10362	10166	10605	10265	53	3160	500	7810	10	1	10624095	1109	-3.28	0.96	12	0.01	-3183.00	10839.00	17270	20240116	-39.55	9200	20240805	13.48	17270	-39.55	20240116	9200	13.48	20240805	17270	-39.55	20240116	9200	13.48	20240805	0.82	N	138080	500	53 억	136473	N	N	4	N	N
64	20241120	100845	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10460	-100	5	-0.95	9190230	884	12.13	10470	10500	10300	13720	7400	10560	10396.19	1.28	16	10846	10702	10506	10362	10166	10605	10265	53	3160	500	7810	10	1	10624095	1111	-3.29	0.97	12	0.01	-3183.00	10839.00	17270	20240116	-39.43	9200	20240805	13.70	17270	-39.43	20240116	9200	13.70	20240805	17270	-39.43	20240116	9200	13.70	20240805	0.82	N	138080	500	53 억	136473	N	N	4	N	N
65	20241120	090843	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10500	-60	5	-0.57	1604150	154	2.11	10470	10500	10300	13720	7400	10560	10416.56	1.28	-1	10846	10702	10506	10362	10166	10605	10265	53	3160	500	7810	10	1	10624095	1116	-3.30	0.97	12	0.00	-3183.00	10839.00	17270	20240116	-39.20	9200	20240805	14.13	17270	-39.20	20240116	9200	14.13	20240805	17270	-39.20	20240116	9200	14.13	20240805	0.82	N	138080	500	53 억	136473	N	N	4	N	N
66	20241119	160758	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10560	150	2	1.44	76453890	7285	82.93	10650	10650	10310	13530	7290	10410	10494.70	1.28	236	10723	10566	10433	10276	10143	10500	10210	53	3120	500	7700	10	1	10624095	1122	-3.32	0.97	12	0.07	-3183.00	10839.00	17270	20240116	-38.85	9200	20240805	14.78	17270	-38.85	20240116	9200	14.78	20240805	17270	-38.85	20240116	9200	14.78	20240805	0.82	N	138080	500	53 억	136195	N	N	4	N	N
67	20241119	150809	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10530	120	2	1.15	70984460	6767	77.03	10650	10650	10310	13530	7290	10410	10489.80	1.28	280	10723	10566	10433	10276	10143	10500	10210	53	3120	500	7700	10	1	10624095	1119	-3.31	0.97	12	0.06	-3183.00	10839.00	17270	20240116	-39.03	9200	20240805	14.46	17270	-39.03	20240116	9200	14.46	20240805	17270	-39.03	20240116	9200	14.46	20240805	0.82	N	138080	500	53 억	136195	N	N	2	N	N
68	20241119	140810	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10540	130	2	1.25	58797940	5607	63.82	10650	10650	10310	13530	7290	10410	10486.52	1.28	344	10723	10566	10433	10276	10143	10500	10210	53	3120	500	7700	10	1	10624095	1120	-3.31	0.97	12	0.05	-3183.00	10839.00	17270	20240116	-38.97	9200	20240805	14.57	17270	-38.97	20240116	9200	14.57	20240805	17270	-38.97	20240116	9200	14.57	20240805	0.82	N	138080	500	53 억	136195	N	N	2	N	N
69	20241119	130813	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10560	150	2	1.44	52038890	4967	56.54	10650	10650	10310	13530	7290	10410	10476.93	1.28	467	10723	10566	10433	10276	10143	10500	10210	53	3120	500	7700	10	1	10624095	1122	-3.32	0.97	12	0.05	-3183.00	10839.00	17270	20240116	-38.85	9200	20240805	14.78	17270	-38.85	20240116	9200	14.78	20240805	17270	-38.85	20240116	9200	14.78	20240805	0.82	N	138080	500	53 억	136195	N	N	2	N	N
70	20241119	120805	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10460	50	2	0.48	40291800	3854	43.87	10650	10650	10310	13530	7290	10410	10454.54	1.28	497	10723	10566	10433	10276	10143	10500	10210	53	3120	500	7700	10	1	10624095	1111	-3.29	0.97	12	0.04	-3183.00	10839.00	17270	20240116	-39.43	9200	20240805	13.70	17270	-39.43	20240116	9200	13.70	20240805	17270	-39.43	20240116	9200	13.70	20240805	0.82	N	138080	500	53 억	136195	N	N	2	N	N
71	20241119	110813	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10430	20	2	0.19	33951610	3251	37.01	10650	10650	10310	13530	7290	10410	10443.44	1.28	612	10723	10566	10433	10276	10143	10500	10210	53	3120	500	7700	10	1	10624095	1108	-3.28	0.96	12	0.03	-3183.00	10839.00	17270	20240116	-39.61	9200	20240805	13.37	17270	-39.61	20240116	9200	13.37	20240805	17270	-39.61	20240116	9200	13.37	20240805	0.82	N	138080	500	53 억	136195	N	N	2	N	N
72	20241119	100835	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10490	80	2	0.77	27399390	2626	29.89	10650	10650	10310	13530	7290	10410	10433.89	1.28	666	10723	10566	10433	10276	10143	10500	10210	53	3120	500	7700	10	1	10624095	1114	-3.30	0.97	12	0.02	-3183.00	10839.00	17270	20240116	-39.26	9200	20240805	14.02	17270	-39.26	20240116	9200	14.02	20240805	17270	-39.26	20240116	9200	14.02	20240805	0.82	N	138080	500	53 억	136195	N	N	2	N	N
73	20241119	090827	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10590	180	2	1.73	6380760	604	6.88	10650	10650	10460	13530	7290	10410	10564.17	1.28	-213	10723	10566	10433	10276	10143	10500	10210	53	3120	500	7700	10	1	10624095	1125	-3.33	0.98	12	0.01	-3183.00	10839.00	17270	20240116	-38.68	9200	20240805	15.11	17270	-38.68	20240116	9200	15.11	20240805	17270	-38.68	20240116	9200	15.11	20240805	0.82	N	138080	500	53 억	136195	N	N	2	N	N
74	20241118	160801	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10410	-180	5	-1.70	91813840	8785	80.12	10490	10590	10300	13760	7420	10590	10451.23	1.29	51	11130	10860	10530	10260	9930	10995	10395	53	3170	500	7830	10	1	10624095	1106	-3.27	0.96	12	0.08	-3183.00	10839.00	17270	20240116	-39.72	9200	20240805	13.15	17270	-39.72	20240116	9200	13.15	20240805	17270	-39.72	20240116	9200	13.15	20240805	0.82	N	138080	500	53 억	136621	N	N	2	N	N
75	20241118	150811	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10350	-240	5	-2.27	89045940	8519	77.69	10490	10590	10300	13760	7420	10590	10452.63	1.29	174	11130	10860	10530	10260	9930	10995	10395	53	3170	500	7830	10	1	10624095	1100	-3.25	0.95	12	0.08	-3183.00	10839.00	17270	20240116	-40.07	9200	20240805	12.50	17270	-40.07	20240116	9200	12.50	20240805	17270	-40.07	20240116	9200	12.50	20240805	0.82	N	138080	500	53 억	136621	N	N	0	N	N
76	20241118	140812	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10420	-170	5	-1.61	55062670	5247	47.85	10490	10590	10300	13760	7420	10590	10494.12	1.29	17	11130	10860	10530	10260	9930	10995	10395	53	3170	500	7830	10	1	10624095	1107	-3.27	0.96	12	0.05	-3183.00	10839.00	17270	20240116	-39.66	9200	20240805	13.26	17270	-39.66	20240116	9200	13.26	20240805	17270	-39.66	20240116	9200	13.26	20240805	0.82	N	138080	500	53 억	136621	N	N	0	N	N
77	20241118	130810	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10470	-120	5	-1.13	47863050	4558	41.57	10490	10590	10300	13760	7420	10590	10500.89	1.29	202	11130	10860	10530	10260	9930	10995	10395	53	3170	500	7830	10	1	10624095	1112	-3.29	0.97	12	0.04	-3183.00	10839.00	17270	20240116	-39.37	9200	20240805	13.80	17270	-39.37	20240116	9200	13.80	20240805	17270	-39.37	20240116	9200	13.80	20240805	0.82	N	138080	500	53 억	136621	N	N	0	N	N
78	20241118	120812	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10540	-50	5	-0.47	39128980	3724	33.96	10490	10590	10300	13760	7420	10590	10507.24	1.29	104	11130	10860	10530	10260	9930	10995	10395	53	3170	500	7830	10	1	10624095	1120	-3.31	0.97	12	0.04	-3183.00	10839.00	17270	20240116	-38.97	9200	20240805	14.57	17270	-38.97	20240116	9200	14.57	20240805	17270	-38.97	20240116	9200	14.57	20240805	0.82	N	138080	500	53 억	136621	N	N	0	N	N
79	20241118	110813	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10500	-90	5	-0.85	22335340	2131	19.43	10490	10590	10300	13760	7420	10590	10481.15	1.29	105	11130	10860	10530	10260	9930	10995	10395	53	3170	500	7830	10	1	10624095	1116	-3.30	0.97	12	0.02	-3183.00	10839.00	17270	20240116	-39.20	9200	20240805	14.13	17270	-39.20	20240116	9200	14.13	20240805	17270	-39.20	20240116	9200	14.13	20240805	0.82	N	138080	500	53 억	136621	N	N	0	N	N
80	20241118	100803	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10570	-20	5	-0.19	8164740	780	7.11	10490	10590	10300	13760	7420	10590	10467.62	1.29	35	11130	10860	10530	10260	9930	10995	10395	53	3170	500	7830	10	1	10624095	1123	-3.32	0.98	12	0.01	-3183.00	10839.00	17270	20240116	-38.80	9200	20240805	14.89	17270	-38.80	20240116	9200	14.89	20240805	17270	-38.80	20240116	9200	14.89	20240805	0.82	N	138080	500	53 억	136621	N	N	0	N	N
81	20241118	090802	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10300	-290	5	-2.74	3103420	299	2.73	10490	10490	10300	13760	7420	10590	10379.33	1.29	110	11130	10860	10530	10260	9930	10995	10395	53	3170	500	7830	10	1	10624095	1094	-3.24	0.95	12	0.00	-3183.00	10839.00	17270	20240116	-40.36	9200	20240805	11.96	17270	-40.36	20240116	9200	11.96	20240805	17270	-40.36	20240116	9200	11.96	20240805	0.82	N	138080	500	53 억	136621	N	N	0	N	N
82	20241115	160829	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10590	60	2	0.57	113486610	10924	93.59	10530	10800	10200	13680	7380	10530	10388.74	1.27	2057	11116	10822	10626	10332	10136	10775	10285	53	3150	500	7790	10	1	10624095	1125	-3.33	0.98	12	0.10	-3183.00	10839.00	17270	20240116	-38.68	9200	20240805	15.11	17270	-38.68	20240116	9200	15.11	20240805	17270	-38.68	20240116	9200	15.11	20240805	0.85	N	138080	500	53 억	135430	N	N	6	N	N
83	20241115	150854	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10660	130	2	1.23	107524920	10364	88.79	10530	10800	10200	13680	7380	10530	10374.85	1.27	2074	11116	10822	10626	10332	10136	10775	10285	53	3150	500	7790	10	1	10624095	1133	-3.35	0.98	12	0.10	-3183.00	10839.00	17270	20240116	-38.27	9200	20240805	15.87	17270	-38.27	20240116	9200	15.87	20240805	17270	-38.27	20240116	9200	15.87	20240805	0.85	N	138080	500	53 억	135430	N	N	6	N	N
84	20241115	140843	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10480	-50	5	-0.47	84276820	8170	70.00	10530	10800	10200	13680	7380	10530	10315.40	1.27	924	11116	10822	10626	10332	10136	10775	10285	53	3150	500	7790	10	1	10624095	1113	-3.29	0.97	12	0.08	-3183.00	10839.00	17270	20240116	-39.32	9200	20240805	13.91	17270	-39.32	20240116	9200	13.91	20240805	17270	-39.32	20240116	9200	13.91	20240805	0.85	N	138080	500	53 억	135430	N	N	6	N	N
85	20241115	130846	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10390	-140	5	-1.33	79496680	7712	66.07	10530	10800	10200	13680	7380	10530	10308.18	1.27	1113	11116	10822	10626	10332	10136	10775	10285	53	3150	500	7790	10	1	10624095	1104	-3.26	0.96	12	0.07	-3183.00	10839.00	17270	20240116	-39.84	9200	20240805	12.93	17270	-39.84	20240116	9200	12.93	20240805	17270	-39.84	20240116	9200	12.93	20240805	0.85	N	138080	500	53 억	135430	N	N	6	N	N
86	20241115	120848	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10230	-300	5	-2.85	69551430	6745	57.79	10530	10800	10200	13680	7380	10530	10311.55	1.27	742	11116	10822	10626	10332	10136	10775	10285	53	3150	500	7790	10	1	10624095	1087	-3.21	0.94	12	0.06	-3183.00	10839.00	17270	20240116	-40.76	9200	20240805	11.20	17270	-40.76	20240116	9200	11.20	20240805	17270	-40.76	20240116	9200	11.20	20240805	0.85	N	138080	500	53 억	135430	N	N	6	N	N
87	20241115	110825	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10250	-280	5	-2.66	43623270	4213	36.09	10530	10800	10220	13680	7380	10530	10354.44	1.27	1077	11116	10822	10626	10332	10136	10775	10285	53	3150	500	7790	10	1	10624095	1089	-3.22	0.95	12	0.04	-3183.00	10839.00	17270	20240116	-40.65	9200	20240805	11.41	17270	-40.65	20240116	9200	11.41	20240805	17270	-40.65	20240116	9200	11.41	20240805	0.85	N	138080	500	53 억	135430	N	N	6	N	N
88	20241115	100826	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10330	-200	5	-1.90	19207940	1843	15.79	10530	10800	10330	13680	7380	10530	10422.11	1.27	275	11116	10822	10626	10332	10136	10775	10285	53	3150	500	7790	10	1	10624095	1097	-3.25	0.95	12	0.02	-3183.00	10839.00	17270	20240116	-40.19	9200	20240805	12.28	17270	-40.19	20240116	9200	12.28	20240805	17270	-40.19	20240116	9200	12.28	20240805	0.85	N	138080	500	53 억	135430	N	N	6	N	N
89	20241115	090757	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10560	30	2	0.28	1742990	165	1.41	10530	10800	10530	13680	7380	10530	10563.58	1.27	-20	11116	10822	10626	10332	10136	10775	10285	53	3150	500	7790	10	1	10624095	1122	-3.32	0.97	12	0.00	-3183.00	10839.00	17270	20240116	-38.85	9200	20240805	14.78	17270	-38.85	20240116	9200	14.78	20240805	17270	-38.85	20240116	9200	14.78	20240805	0.85	N	138080	500	53 억	135430	N	N	6	N	N
90	20241114	160820	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10590	-50	5	-0.47	116373300	11030	14.26	10530	10920	10430	13830	7450	10640	10550.60	1.28	-1562	11253	10946	10523	10216	9793	11100	10370	53	3190	500	7870	10	1	10624095	1125	-3.33	0.98	12	0.10	-3183.00	10839.00	17270	20240116	-38.68	9200	20240805	15.11	17270	-38.68	20240116	9200	15.11	20240805	17270	-38.68	20240116	9200	15.11	20240805	0.87	N	138080	500	53 억	136189	N	N	4	N	N
91	20241114	150826	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10530	-110	5	-1.03	111173860	10538	13.63	10530	10920	10430	13830	7450	10640	10549.79	1.28	-1661	11253	10946	10523	10216	9793	11100	10370	53	3190	500	7870	10	1	10624095	1119	-3.31	0.97	12	0.10	-3183.00	10839.00	17270	20240116	-39.03	9200	20240805	14.46	17270	-39.03	20240116	9200	14.46	20240805	17270	-39.03	20240116	9200	14.46	20240805	0.87	N	138080	500	53 억	136189	N	N	4	N	N
92	20241114	140820	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10520	-120	5	-1.13	74363240	7042	9.11	10530	10920	10430	13830	7450	10640	10559.94	1.28	-1766	11253	10946	10523	10216	9793	11100	10370	53	3190	500	7870	10	1	10624095	1118	-3.31	0.97	12	0.07	-3183.00	10839.00	17270	20240116	-39.09	9200	20240805	14.35	17270	-39.09	20240116	9200	14.35	20240805	17270	-39.09	20240116	9200	14.35	20240805	0.87	N	138080	500	53 억	136189	N	N	4	N	N
93	20241114	130820	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10510	-130	5	-1.22	64610380	6116	7.91	10530	10920	10430	13830	7450	10640	10564.13	1.28	-1289	11253	10946	10523	10216	9793	11100	10370	53	3190	500	7870	10	1	10624095	1117	-3.30	0.97	12	0.06	-3183.00	10839.00	17270	20240116	-39.14	9200	20240805	14.24	17270	-39.14	20240116	9200	14.24	20240805	17270	-39.14	20240116	9200	14.24	20240805	0.87	N	138080	500	53 억	136189	N	N	4	N	N
94	20241114	120819	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10460	-180	5	-1.69	57277960	5417	7.00	10530	10920	10430	13830	7450	10640	10573.72	1.28	-724	11253	10946	10523	10216	9793	11100	10370	53	3190	500	7870	10	1	10624095	1111	-3.29	0.97	12	0.05	-3183.00	10839.00	17270	20240116	-39.43	9200	20240805	13.70	17270	-39.43	20240116	9200	13.70	20240805	17270	-39.43	20240116	9200	13.70	20240805	0.87	N	138080	500	53 억	136189	N	N	4	N	N
95	20241114	110818	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10450	-190	5	-1.79	43258650	4075	5.27	10530	10920	10430	13830	7450	10640	10615.61	1.28	-396	11253	10946	10523	10216	9793	11100	10370	53	3190	500	7870	10	1	10624095	1110	-3.28	0.96	12	0.04	-3183.00	10839.00	17270	20240116	-39.49	9200	20240805	13.59	17270	-39.49	20240116	9200	13.59	20240805	17270	-39.49	20240116	9200	13.59	20240805	0.87	N	138080	500	53 억	136189	N	N	4	N	N
96	20241114	100838	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10660	20	2	0.19	14165010	1316	1.70	10530	10920	10530	13830	7450	10640	10763.87	1.28	-589	11253	10946	10523	10216	9793	11100	10370	53	3190	500	7870	10	1	10624095	1133	-3.35	0.98	12	0.01	-3183.00	10839.00	17270	20240116	-38.27	9200	20240805	15.87	17270	-38.27	20240116	9200	15.87	20240805	17270	-38.27	20240116	9200	15.87	20240805	0.87	N	138080	500	53 억	136189	N	N	4	N	N
97	20241114	090813	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10640	0	3	0.00	0	0	0.00	0	0	0	13830	7450	10640	0.00	1.28	0	11253	10946	10523	10216	9793	11100	10370	53	3190	500	7870	10	1	10624095	1130	-3.34	0.98	12	0.00	-3183.00	10839.00	17270	20240116	-38.39	9200	20240805	15.65	17270	-38.39	20240116	9200	15.65	20240805	17270	-38.39	20240116	9200	15.65	20240805	0.87	N	138080	500	53 억	136189	N	N	4	N	N
98	20241113	160510	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10640	630	2	6.29	812183450	77158	224.58	10390	10830	10100	13010	7010	10010	10526.21	1.43	-18114	11316	10662	10336	9682	9356	10500	9520	53	3000	500	7400	10	1	10624095	1130	-3.34	0.98	12	0.73	-3183.00	10839.00	17270	20240116	-38.39	9200	20240805	15.65	17270	-38.39	20240116	9200	15.65	20240805	17270	-38.39	20240116	9200	15.65	20240805	0.87	N	138080	500	53 억	151609	N	N	4	N	N
99	20241113	150536	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10600	590	2	5.89	764971890	72709	211.63	10390	10830	10100	13010	7010	10010	10521.01	1.43	-17916	11316	10662	10336	9682	9356	10500	9520	53	3000	500	7400	10	1	10624095	1126	-3.33	0.98	12	0.68	-3183.00	10839.00	17270	20240116	-38.62	9200	20240805	15.22	17270	-38.62	20240116	9200	15.22	20240805	17270	-38.62	20240116	9200	15.22	20240805	0.87	N	138080	500	53 억	151609	N	N	0	N	N
100	20241113	140535	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10320	310	2	3.10	358351250	34608	100.73	10390	10620	10100	13010	7010	10010	10354.58	1.43	-8885	11316	10662	10336	9682	9356	10500	9520	53	3000	500	7400	10	1	10624095	1096	-3.24	0.95	12	0.33	-3183.00	10839.00	17270	20240116	-40.24	9200	20240805	12.17	17270	-40.24	20240116	9200	12.17	20240805	17270	-40.24	20240116	9200	12.17	20240805	0.87	N	138080	500	53 억	151609	N	N	0	N	N
101	20241113	130531	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10260	250	2	2.50	335979940	32425	94.38	10390	10620	10100	13010	7010	10010	10361.76	1.43	-9199	11316	10662	10336	9682	9356	10500	9520	53	3000	500	7400	10	1	10624095	1090	-3.22	0.95	12	0.31	-3183.00	10839.00	17270	20240116	-40.59	9200	20240805	11.52	17270	-40.59	20240116	9200	11.52	20240805	17270	-40.59	20240116	9200	11.52	20240805	0.87	N	138080	500	53 억	151609	N	N	0	N	N
102	20241113	120530	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10320	310	2	3.10	310069470	29901	87.03	10390	10620	10100	13010	7010	10010	10369.87	1.43	-9229	11316	10662	10336	9682	9356	10500	9520	53	3000	500	7400	10	1	10624095	1096	-3.24	0.95	12	0.28	-3183.00	10839.00	17270	20240116	-40.24	9200	20240805	12.17	17270	-40.24	20240116	9200	12.17	20240805	17270	-40.24	20240116	9200	12.17	20240805	0.87	N	138080	500	53 억	151609	N	N	0	N	N
103	20241113	110527	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10310	300	2	3.00	244283980	23621	68.75	10390	10500	10100	13010	7010	10010	10341.81	1.43	-6144	11316	10662	10336	9682	9356	10500	9520	53	3000	500	7400	10	1	10624095	1095	-3.24	0.95	12	0.22	-3183.00	10839.00	17270	20240116	-40.30	9200	20240805	12.07	17270	-40.30	20240116	9200	12.07	20240805	17270	-40.30	20240116	9200	12.07	20240805	0.87	N	138080	500	53 억	151609	N	N	0	N	N
104	20241113	100527	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10210	200	2	2.00	91429660	8903	25.91	10390	10450	10100	13010	7010	10010	10269.53	1.43	580	11316	10662	10336	9682	9356	10500	9520	53	3000	500	7400	10	1	10624095	1085	-3.21	0.94	12	0.08	-3183.00	10839.00	17270	20240116	-40.88	9200	20240805	10.98	17270	-40.88	20240116	9200	10.98	20240805	17270	-40.88	20240116	9200	10.98	20240805	0.87	N	138080	500	53 억	151609	N	N	0	N	N
105	20241113	090520	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10320	310	2	3.10	2446290	236	0.69	10390	10390	10100	13010	7010	10010	10365.64	1.43	-15	11316	10662	10336	9682	9356	10500	9520	53	3000	500	7400	10	1	10624095	1096	-3.24	0.95	12	0.00	-3183.00	10839.00	17270	20240116	-40.24	9200	20240805	12.17	17270	-40.24	20240116	9200	12.17	20240805	17270	-40.24	20240116	9200	12.17	20240805	0.87	N	138080	500	53 억	151609	N	N	0	N	N
106	20241112	160750	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10010	-800	5	-7.40	355466720	33747	76.17	10990	10990	10010	14050	7570	10810	10533.28	1.50	-7923	11416	11112	10786	10482	10156	10950	10320	53	3240	500	7990	10	1	10624095	1063	-3.14	0.92	12	0.32	-3183.00	10839.00	17270	20240116	-42.04	9200	20240805	8.80	17270	-42.04	20240116	9200	8.80	20240805	17270	-42.04	20240116	9200	8.80	20240805	0.84	N	138080	500	53 억	159026	N	N	0	N	N
107	20241112	150758	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10350	-460	5	-4.26	308616400	29149	65.80	10990	10990	10350	14050	7570	10810	10587.55	1.50	-8944	11416	11112	10786	10482	10156	10950	10320	53	3240	500	7990	10	1	10624095	1100	-3.25	0.95	12	0.27	-3183.00	10839.00	17270	20240116	-40.07	9200	20240805	12.50	17270	-40.07	20240116	9200	12.50	20240805	17270	-40.07	20240116	9200	12.50	20240805	0.84	N	138080	500	53 억	159026	N	N	0	N	N
108	20241112	140803	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10590	-220	5	-2.04	218361300	20504	46.28	10990	10990	10390	14050	7570	10810	10649.69	1.50	-4665	11416	11112	10786	10482	10156	10950	10320	53	3240	500	7990	10	1	10624095	1125	-3.33	0.98	12	0.19	-3183.00	10839.00	17270	20240116	-38.68	9200	20240805	15.11	17270	-38.68	20240116	9200	15.11	20240805	17270	-38.68	20240116	9200	15.11	20240805	0.84	N	138080	500	53 억	159026	N	N	0	N	N
109	20241112	130800	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10490	-320	5	-2.96	190883240	17875	40.35	10990	10990	10390	14050	7570	10810	10678.78	1.50	-5018	11416	11112	10786	10482	10156	10950	10320	53	3240	500	7990	10	1	10624095	1114	-3.30	0.97	12	0.17	-3183.00	10839.00	17270	20240116	-39.26	9200	20240805	14.02	17270	-39.26	20240116	9200	14.02	20240805	17270	-39.26	20240116	9200	14.02	20240805	0.84	N	138080	500	53 억	159026	N	N	0	N	N
110	20241112	120759	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10390	-420	5	-3.89	174695070	16329	36.86	10990	10990	10390	14050	7570	10810	10698.45	1.50	-4845	11416	11112	10786	10482	10156	10950	10320	53	3240	500	7990	10	1	10624095	1104	-3.26	0.96	12	0.15	-3183.00	10839.00	17270	20240116	-39.84	9200	20240805	12.93	17270	-39.84	20240116	9200	12.93	20240805	17270	-39.84	20240116	9200	12.93	20240805	0.84	N	138080	500	53 억	159026	N	N	0	N	N
111	20241112	110758	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10640	-170	5	-1.57	135576310	12611	28.47	10990	10990	10590	14050	7570	10810	10750.64	1.50	-2606	11416	11112	10786	10482	10156	10950	10320	53	3240	500	7990	10	1	10624095	1130	-3.34	0.98	12	0.12	-3183.00	10839.00	17270	20240116	-38.39	9200	20240805	15.65	17270	-38.39	20240116	9200	15.65	20240805	17270	-38.39	20240116	9200	15.65	20240805	0.84	N	138080	500	53 억	159026	N	N	0	N	N
112	20241112	100756	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10750	-60	5	-0.56	87952860	8194	18.50	10990	10990	10590	14050	7570	10810	10733.81	1.50	-875	11416	11112	10786	10482	10156	10950	10320	53	3240	500	7990	10	1	10624095	1142	-3.38	0.99	12	0.08	-3183.00	10839.00	17270	20240116	-37.75	9200	20240805	16.85	17270	-37.75	20240116	9200	16.85	20240805	17270	-37.75	20240116	9200	16.85	20240805	0.84	N	138080	500	53 억	159026	N	N	0	N	N
113	20241112	090755	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10850	40	2	0.37	15867100	1451	3.28	10990	10990	10850	14050	7570	10810	10935.29	1.50	-343	11416	11112	10786	10482	10156	10950	10320	53	3240	500	7990	10	1	10624095	1153	-3.41	1.00	12	0.01	-3183.00	10839.00	17270	20240116	-37.17	9200	20240805	17.93	17270	-37.17	20240116	9200	17.93	20240805	17270	-37.17	20240116	9200	17.93	20240805	0.84	N	138080	500	53 억	159026	N	N	0	N	N
114	20241111	160749	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10810	-10	5	-0.09	477429840	44296	91.10	10850	11090	10460	14060	7580	10820	10778.16	1.50	-548	11453	11136	10853	10536	10253	11295	10695	53	3240	500	8000	10	1	10624095	1148	-3.40	1.00	12	0.42	-3183.00	10839.00	17270	20240116	-37.41	9200	20240805	17.50	17270	-37.41	20240116	9200	17.50	20240805	17270	-37.41	20240116	9200	17.50	20240805	0.81	N	138080	500	53 억	159801	N	N	4	N	N
115	20241111	150812	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10820	0	3	0.00	456611200	42376	87.15	10850	11090	10460	14060	7580	10820	10775.22	1.50	-364	11453	11136	10853	10536	10253	11295	10695	53	3240	500	8000	10	1	10624095	1150	-3.40	1.00	12	0.40	-3183.00	10839.00	17270	20240116	-37.35	9200	20240805	17.61	17270	-37.35	20240116	9200	17.61	20240805	17270	-37.35	20240116	9200	17.61	20240805	0.81	N	138080	500	53 억	159801	N	N	4	N	N
116	20241111	140801	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10700	-120	5	-1.11	291272170	27215	55.97	10850	10990	10460	14060	7580	10820	10702.57	1.50	-3875	11453	11136	10853	10536	10253	11295	10695	53	3240	500	8000	10	1	10624095	1137	-3.36	0.99	12	0.26	-3183.00	10839.00	17270	20240116	-38.04	9200	20240805	16.30	17270	-38.04	20240116	9200	16.30	20240805	17270	-38.04	20240116	9200	16.30	20240805	0.81	N	138080	500	53 억	159801	N	N	4	N	N
117	20241111	130758	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10700	-120	5	-1.11	256003590	23919	49.19	10850	10990	10460	14060	7580	10820	10702.87	1.50	-4270	11453	11136	10853	10536	10253	11295	10695	53	3240	500	8000	10	1	10624095	1137	-3.36	0.99	12	0.23	-3183.00	10839.00	17270	20240116	-38.04	9200	20240805	16.30	17270	-38.04	20240116	9200	16.30	20240805	17270	-38.04	20240116	9200	16.30	20240805	0.81	N	138080	500	53 억	159801	N	N	4	N	N
118	20241111	120757	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10750	-70	5	-0.65	241062350	22518	46.31	10850	10990	10460	14060	7580	10820	10705.25	1.50	-4414	11453	11136	10853	10536	10253	11295	10695	53	3240	500	8000	10	1	10624095	1142	-3.38	0.99	12	0.21	-3183.00	10839.00	17270	20240116	-37.75	9200	20240805	16.85	17270	-37.75	20240116	9200	16.85	20240805	17270	-37.75	20240116	9200	16.85	20240805	0.81	N	138080	500	53 억	159801	N	N	4	N	N
119	20241111	110753	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10740	-80	5	-0.74	200932800	18801	38.67	10850	10990	10460	14060	7580	10820	10687.25	1.50	-1976	11453	11136	10853	10536	10253	11295	10695	53	3240	500	8000	10	1	10624095	1141	-3.37	0.99	12	0.18	-3183.00	10839.00	17270	20240116	-37.81	9200	20240805	16.74	17270	-37.81	20240116	9200	16.74	20240805	17270	-37.81	20240116	9200	16.74	20240805	0.81	N	138080	500	53 억	159801	N	N	4	N	N
120	20241111	100750	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10610	-210	5	-1.94	123044670	11556	23.77	10850	10990	10460	14060	7580	10820	10647.48	1.50	-785	11453	11136	10853	10536	10253	11295	10695	53	3240	500	8000	10	1	10624095	1127	-3.33	0.98	12	0.11	-3183.00	10839.00	17270	20240116	-38.56	9200	20240805	15.33	17270	-38.56	20240116	9200	15.33	20240805	17270	-38.56	20240116	9200	15.33	20240805	0.81	N	138080	500	53 억	159801	N	N	4	N	N
121	20241111	090747	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10840	20	2	0.18	38231390	3560	7.32	10850	10990	10600	14060	7580	10820	10738.84	1.50	191	11453	11136	10853	10536	10253	11295	10695	53	3240	500	8000	10	1	10624095	1152	-3.41	1.00	12	0.03	-3183.00	10839.00	17270	20240116	-37.23	9200	20240805	17.83	17270	-37.23	20240116	9200	17.83	20240805	17270	-37.23	20240116	9200	17.83	20240805	0.81	N	138080	500	53 억	159801	N	N	4	N	N
122	20241108	160744	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10820	220	2	2.08	529037210	48502	100.01	10570	11170	10570	13780	7420	10600	10907.54	1.39	11934	11193	10896	10513	10216	9833	11045	10365	53	3180	500	7840	10	1	10624095	1150	-3.40	1.00	12	0.46	-3183.00	10839.00	17270	20240116	-37.35	9200	20240805	17.61	17270	-37.35	20240116	9200	17.61	20240805	17270	-37.35	20240116	9200	17.61	20240805	0.81	N	138080	500	53 억	147538	N	N	4	N	N
123	20241108	150750	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10660	60	2	0.57	523073150	47947	98.87	10570	11170	10570	13780	7420	10600	10909.40	1.39	12044	11193	10896	10513	10216	9833	11045	10365	53	3180	500	7840	10	1	10624095	1133	-3.35	0.98	12	0.45	-3183.00	10839.00	17270	20240116	-38.27	9200	20240805	15.87	17270	-38.27	20240116	9200	15.87	20240805	17270	-38.27	20240116	9200	15.87	20240805	0.81	N	138080	500	53 억	147538	N	N	3	N	N
124	20241108	140748	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10720	120	2	1.13	434680340	39661	81.78	10570	11170	10570	13780	7420	10600	10959.89	1.39	5832	11193	10896	10513	10216	9833	11045	10365	53	3180	500	7840	10	1	10624095	1139	-3.37	0.99	12	0.37	-3183.00	10839.00	17270	20240116	-37.93	9200	20240805	16.52	17270	-37.93	20240116	9200	16.52	20240805	17270	-37.93	20240116	9200	16.52	20240805	0.81	N	138080	500	53 억	147538	N	N	3	N	N
125	20241108	130751	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10850	250	2	2.36	406476770	37046	76.39	10570	11170	10570	13780	7420	10600	10972.22	1.39	5507	11193	10896	10513	10216	9833	11045	10365	53	3180	500	7840	10	1	10624095	1153	-3.41	1.00	12	0.35	-3183.00	10839.00	17270	20240116	-37.17	9200	20240805	17.93	17270	-37.17	20240116	9200	17.93	20240805	17270	-37.17	20240116	9200	17.93	20240805	0.81	N	138080	500	53 억	147538	N	N	3	N	N
126	20241108	120750	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10900	300	2	2.83	393774610	35880	73.99	10570	11170	10570	13780	7420	10600	10974.77	1.39	5375	11193	10896	10513	10216	9833	11045	10365	53	3180	500	7840	10	1	10624095	1158	-3.42	1.01	12	0.34	-3183.00	10839.00	17270	20240116	-36.88	9200	20240805	18.48	17270	-36.88	20240116	9200	18.48	20240805	17270	-36.88	20240116	9200	18.48	20240805	0.81	N	138080	500	53 억	147538	N	N	3	N	N
127	20241108	110747	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10900	300	2	2.83	382814340	34876	71.92	10570	11170	10570	13780	7420	10600	10976.44	1.39	5139	11193	10896	10513	10216	9833	11045	10365	53	3180	500	7840	10	1	10624095	1158	-3.42	1.01	12	0.33	-3183.00	10839.00	17270	20240116	-36.88	9200	20240805	18.48	17270	-36.88	20240116	9200	18.48	20240805	17270	-36.88	20240116	9200	18.48	20240805	0.81	N	138080	500	53 억	147538	N	N	3	N	N
128	20241108	100800	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10930	330	2	3.11	313615560	28525	58.82	10570	11170	10570	13780	7420	10600	10994.41	1.39	3160	11193	10896	10513	10216	9833	11045	10365	53	3180	500	7840	10	1	10624095	1161	-3.43	1.01	12	0.27	-3183.00	10839.00	17270	20240116	-36.71	9200	20240805	18.80	17270	-36.71	20240116	9200	18.80	20240805	17270	-36.71	20240116	9200	18.80	20240805	0.81	N	138080	500	53 억	147538	N	N	3	N	N
129	20241108	090742	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10860	260	2	2.45	13049450	1211	2.50	10570	10870	10570	13780	7420	10600	10775.76	1.39	41	11193	10896	10513	10216	9833	11045	10365	53	3180	500	7840	10	1	10624095	1154	-3.41	1.00	12	0.01	-3183.00	10839.00	17270	20240116	-37.12	9200	20240805	18.04	17270	-37.12	20240116	9200	18.04	20240805	17270	-37.12	20240116	9200	18.04	20240805	0.81	N	138080	500	53 억	147538	N	N	3	N	N
130	20241107	160744	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10600	500	2	4.95	506204050	47987	706.42	10220	10810	10130	13130	7070	10100	10548.77	1.34	5060	10346	10222	10156	10032	9966	10190	10000	53	3030	500	7470	10	1	10624095	1126	-3.33	0.98	12	0.45	-3183.00	10839.00	17270	20240116	-38.62	9200	20240805	15.22	17270	-38.62	20240116	9200	15.22	20240805	17270	-38.62	20240116	9200	15.22	20240805	0.81	N	138080	500	53 억	142627	N	N	3	N	N
131	20241107	150748	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10600	500	2	4.95	500235650	47424	698.13	10220	10810	10130	13130	7070	10100	10548.15	1.34	4995	10346	10222	10156	10032	9966	10190	10000	53	3030	500	7470	10	1	10624095	1126	-3.33	0.98	12	0.45	-3183.00	10839.00	17270	20240116	-38.62	9200	20240805	15.22	17270	-38.62	20240116	9200	15.22	20240805	17270	-38.62	20240116	9200	15.22	20240805	0.81	N	138080	500	53 억	142627	N	N	5	N	N
132	20241107	140750	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10500	400	2	3.96	467396510	44335	652.66	10220	10810	10130	13130	7070	10100	10542.38	1.34	4880	10346	10222	10156	10032	9966	10190	10000	53	3030	500	7470	10	1	10624095	1116	-3.30	0.97	12	0.42	-3183.00	10839.00	17270	20240116	-39.20	9200	20240805	14.13	17270	-39.20	20240116	9200	14.13	20240805	17270	-39.20	20240116	9200	14.13	20240805	0.81	N	138080	500	53 억	142627	N	N	5	N	N
133	20241107	130750	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10580	480	2	4.75	442774770	41996	618.22	10220	10810	10130	13130	7070	10100	10543.26	1.34	4588	10346	10222	10156	10032	9966	10190	10000	53	3030	500	7470	10	1	10624095	1124	-3.32	0.98	12	0.40	-3183.00	10839.00	17270	20240116	-38.74	9200	20240805	15.00	17270	-38.74	20240116	9200	15.00	20240805	17270	-38.74	20240116	9200	15.00	20240805	0.81	N	138080	500	53 억	142627	N	N	5	N	N
134	20241107	120747	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10590	490	2	4.85	434817240	41241	607.11	10220	10810	10130	13130	7070	10100	10543.32	1.34	4502	10346	10222	10156	10032	9966	10190	10000	53	3030	500	7470	10	1	10624095	1125	-3.33	0.98	12	0.39	-3183.00	10839.00	17270	20240116	-38.68	9200	20240805	15.11	17270	-38.68	20240116	9200	15.11	20240805	17270	-38.68	20240116	9200	15.11	20240805	0.81	N	138080	500	53 억	142627	N	N	5	N	N
135	20241107	110745	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10660	560	2	5.54	316205710	30170	444.13	10220	10770	10130	13130	7070	10100	10480.80	1.34	469	10346	10222	10156	10032	9966	10190	10000	53	3030	500	7470	10	1	10624095	1133	-3.35	0.98	12	0.28	-3183.00	10839.00	17270	20240116	-38.27	9200	20240805	15.87	17270	-38.27	20240116	9200	15.87	20240805	17270	-38.27	20240116	9200	15.87	20240805	0.81	N	138080	500	53 억	142627	N	N	5	N	N
136	20241107	100745	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10400	300	2	2.97	183155560	17634	259.59	10220	10620	10130	13130	7070	10100	10386.50	1.34	1318	10346	10222	10156	10032	9966	10190	10000	53	3030	500	7470	10	1	10624095	1105	-3.27	0.96	12	0.17	-3183.00	10839.00	17270	20240116	-39.78	9200	20240805	13.04	17270	-39.78	20240116	9200	13.04	20240805	17270	-39.78	20240116	9200	13.04	20240805	0.81	N	138080	500	53 억	142627	N	N	5	N	N
137	20241107	090745	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10320	220	2	2.18	4031960	395	5.81	10220	10330	10130	13130	7070	10100	10207.49	1.34	99	10346	10222	10156	10032	9966	10190	10000	53	3030	500	7470	10	1	10624095	1096	-3.24	0.95	12	0.00	-3183.00	10839.00	17270	20240116	-40.24	9200	20240805	12.17	17270	-40.24	20240116	9200	12.17	20240805	17270	-40.24	20240116	9200	12.17	20240805	0.81	N	138080	500	53 억	142627	N	N	5	N	N
138	20241106	160751	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10100	-10	5	-0.10	68683790	6774	235.86	10210	10280	10090	13140	7080	10110	10139.33	1.36	-1484	10210	10160	10060	10010	9910	10185	10035	53	3030	500	7480	10	1	10624095	1073	-3.17	0.93	12	0.06	-3183.00	10839.00	17270	20240116	-41.52	9200	20240805	9.78	17270	-41.52	20240116	9200	9.78	20240805	17270	-41.52	20240116	9200	9.78	20240805	0.81	N	138080	500	53 억	144111	N	N	5	N	N
139	20241106	150814	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10110	0	3	0.00	62354690	6148	214.07	10210	10280	10090	13140	7080	10110	10142.27	1.36	-1458	10210	10160	10060	10010	9910	10185	10035	53	3030	500	7480	10	1	10624095	1074	-3.18	0.93	12	0.06	-3183.00	10839.00	17270	20240116	-41.46	9200	20240805	9.89	17270	-41.46	20240116	9200	9.89	20240805	17270	-41.46	20240116	9200	9.89	20240805	0.81	N	138080	500	53 억	144111	N	N	1	N	N
140	20241106	140807	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10120	10	2	0.10	58131880	5730	199.51	10210	10280	10090	13140	7080	10110	10145.18	1.36	-1346	10210	10160	10060	10010	9910	10185	10035	53	3030	500	7480	10	1	10624095	1075	-3.18	0.93	12	0.05	-3183.00	10839.00	17270	20240116	-41.40	9200	20240805	10.00	17270	-41.40	20240116	9200	10.00	20240805	17270	-41.40	20240116	9200	10.00	20240805	0.81	N	138080	500	53 억	144111	N	N	1	N	N
141	20241106	130816	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10110	0	3	0.00	55899690	5509	191.82	10210	10280	10110	13140	7080	10110	10146.98	1.36	-1229	10210	10160	10060	10010	9910	10185	10035	53	3030	500	7480	10	1	10624095	1074	-3.18	0.93	12	0.05	-3183.00	10839.00	17270	20240116	-41.46	9200	20240805	9.89	17270	-41.46	20240116	9200	9.89	20240805	17270	-41.46	20240116	9200	9.89	20240805	0.81	N	138080	500	53 억	144111	N	N	1	N	N
142	20241106	120750	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10170	60	2	0.59	31182290	3069	106.86	10210	10280	10120	13140	7080	10110	10160.41	1.36	-112	10210	10160	10060	10010	9910	10185	10035	53	3030	500	7480	10	1	10624095	1080	-3.20	0.94	12	0.03	-3183.00	10839.00	17270	20240116	-41.11	9200	20240805	10.54	17270	-41.11	20240116	9200	10.54	20240805	17270	-41.11	20240116	9200	10.54	20240805	0.81	N	138080	500	53 억	144111	N	N	1	N	N
143	20241106	110754	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10130	20	2	0.20	26487950	2606	90.74	10210	10280	10120	13140	7080	10110	10164.22	1.36	-134	10210	10160	10060	10010	9910	10185	10035	53	3030	500	7480	10	1	10624095	1076	-3.18	0.93	12	0.02	-3183.00	10839.00	17270	20240116	-41.34	9200	20240805	10.11	17270	-41.34	20240116	9200	10.11	20240805	17270	-41.34	20240116	9200	10.11	20240805	0.81	N	138080	500	53 억	144111	N	N	1	N	N
144	20241106	100800	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10150	40	2	0.40	23200300	2282	79.46	10210	10280	10120	13140	7080	10110	10166.65	1.36	-137	10210	10160	10060	10010	9910	10185	10035	53	3030	500	7480	10	1	10624095	1078	-3.19	0.94	12	0.02	-3183.00	10839.00	17270	20240116	-41.23	9200	20240805	10.33	17270	-41.23	20240116	9200	10.33	20240805	17270	-41.23	20240116	9200	10.33	20240805	0.81	N	138080	500	53 억	144111	N	N	1	N	N
145	20241106	090752	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10120	10	2	0.10	6229100	611	21.27	10210	10280	10120	13140	7080	10110	10194.93	1.36	-143	10210	10160	10060	10010	9910	10185	10035	53	3030	500	7480	10	1	10624095	1075	-3.18	0.93	12	0.01	-3183.00	10839.00	17270	20240116	-41.40	9200	20240805	10.00	17270	-41.40	20240116	9200	10.00	20240805	17270	-41.40	20240116	9200	10.00	20240805	0.81	N	138080	500	53 억	144111	N	N	1	N	N
146	20241105	160730	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10110	-10	5	-0.10	28907280	2872	56.40	9960	10110	9960	13150	7090	10120	10065.21	1.36	-103	10266	10192	10056	9982	9846	10230	10020	53	3030	500	7480	10	1	10624095	1074	-3.18	0.93	12	0.03	-3183.00	10839.00	17270	20240116	-41.46	9200	20240805	9.89	17270	-41.46	20240116	9200	9.89	20240805	17270	-41.46	20240116	9200	9.89	20240805	0.81	N	138080	500	53 억	144214	N	N	1	N	N
147	20241105	150745	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10100	-20	5	-0.20	26572650	2641	51.87	9960	10110	9960	13150	7090	10120	10061.59	1.36	-2	10266	10192	10056	9982	9846	10230	10020	53	3030	500	7480	10	1	10624095	1073	-3.17	0.93	12	0.02	-3183.00	10839.00	17270	20240116	-41.52	9200	20240805	9.78	17270	-41.52	20240116	9200	9.78	20240805	17270	-41.52	20240116	9200	9.78	20240805	0.81	N	138080	500	53 억	144214	N	N	2	N	N
148	20241105	140742	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10070	-50	5	-0.49	21999390	2188	42.97	9960	10110	9960	13150	7090	10120	10054.57	1.36	150	10266	10192	10056	9982	9846	10230	10020	53	3030	500	7480	10	1	10624095	1070	-3.16	0.93	12	0.02	-3183.00	10839.00	17270	20240116	-41.69	9200	20240805	9.46	17270	-41.69	20240116	9200	9.46	20240805	17270	-41.69	20240116	9200	9.46	20240805	0.81	N	138080	500	53 억	144214	N	N	2	N	N
149	20241105	130745	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10080	-40	5	-0.40	20030050	1992	39.12	9960	10110	9960	13150	7090	10120	10055.25	1.36	102	10266	10192	10056	9982	9846	10230	10020	53	3030	500	7480	10	1	10624095	1071	-3.17	0.93	12	0.02	-3183.00	10839.00	17270	20240116	-41.63	9200	20240805	9.57	17270	-41.63	20240116	9200	9.57	20240805	17270	-41.63	20240116	9200	9.57	20240805	0.81	N	138080	500	53 억	144214	N	N	2	N	N
150	20241105	120739	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10080	-40	5	-0.40	17326600	1723	33.84	9960	10110	9960	13150	7090	10120	10056.07	1.36	102	10266	10192	10056	9982	9846	10230	10020	53	3030	500	7480	10	1	10624095	1071	-3.17	0.93	12	0.02	-3183.00	10839.00	17270	20240116	-41.63	9200	20240805	9.57	17270	-41.63	20240116	9200	9.57	20240805	17270	-41.63	20240116	9200	9.57	20240805	0.81	N	138080	500	53 억	144214	N	N	2	N	N
151	20241105	110729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10090	-30	5	-0.30	14216910	1414	27.77	9960	10110	9960	13150	7090	10120	10054.39	1.36	108	10266	10192	10056	9982	9846	10230	10020	53	3030	500	7480	10	1	10624095	1072	-3.17	0.93	12	0.01	-3183.00	10839.00	17270	20240116	-41.57	9200	20240805	9.67	17270	-41.57	20240116	9200	9.67	20240805	17270	-41.57	20240116	9200	9.67	20240805	0.81	N	138080	500	53 억	144214	N	N	2	N	N
152	20241105	100738	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10020	-100	5	-0.99	8000650	796	15.63	9960	10110	9960	13150	7090	10120	10051.07	1.36	71	10266	10192	10056	9982	9846	10230	10020	53	3030	500	7480	10	1	10624095	1065	-3.15	0.92	12	0.01	-3183.00	10839.00	17270	20240116	-41.98	9200	20240805	8.91	17270	-41.98	20240116	9200	8.91	20240805	17270	-41.98	20240116	9200	8.91	20240805	0.81	N	138080	500	53 억	144214	N	N	2	N	N
153	20241105	090734	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10090	-30	5	-0.30	2068610	207	4.07	9960	10090	9960	13150	7090	10120	9993.29	1.36	72	10266	10192	10056	9982	9846	10230	10020	53	3030	500	7480	10	1	10624095	1072	-3.17	0.93	12	0.00	-3183.00	10839.00	17270	20240116	-41.57	9200	20240805	9.67	17270	-41.57	20240116	9200	9.67	20240805	17270	-41.57	20240116	9200	9.67	20240805	0.81	N	138080	500	53 억	144214	N	N	2	N	N
154	20241104	160731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10120	100	2	1.00	51106770	5092	70.21	9920	10130	9920	13020	7020	10020	10036.68	1.35	300	10566	10292	10146	9872	9726	10220	9800	53	3000	500	7410	10	1	10624095	1075	-3.18	0.93	12	0.05	-3183.00	10839.00	17270	20240116	-41.40	9200	20240805	10.00	17270	-41.40	20240116	9200	10.00	20240805	17270	-41.40	20240116	9200	10.00	20240805	0.81	N	138080	500	53 억	143535	N	N	2	N	N
155	20241104	150743	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10030	10	2	0.10	44503800	4438	61.19	9920	10130	9920	13020	7020	10020	10027.90	1.35	315	10566	10292	10146	9872	9726	10220	9800	53	3000	500	7410	10	1	10624095	1066	-3.15	0.93	12	0.04	-3183.00	10839.00	17270	20240116	-41.92	9200	20240805	9.02	17270	-41.92	20240116	9200	9.02	20240805	17270	-41.92	20240116	9200	9.02	20240805	0.81	N	138080	500	53 억	143535	N	N	0	N	N
156	20241104	140732	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10030	10	2	0.10	41239940	4113	56.71	9920	10130	9920	13020	7020	10020	10026.73	1.35	315	10566	10292	10146	9872	9726	10220	9800	53	3000	500	7410	10	1	10624095	1066	-3.15	0.93	12	0.04	-3183.00	10839.00	17270	20240116	-41.92	9200	20240805	9.02	17270	-41.92	20240116	9200	9.02	20240805	17270	-41.92	20240116	9200	9.02	20240805	0.81	N	138080	500	53 억	143535	N	N	0	N	N
157	20241104	130719	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10050	30	2	0.30	40286770	4018	55.40	9920	10130	9920	13020	7020	10020	10026.57	1.35	308	10566	10292	10146	9872	9726	10220	9800	53	3000	500	7410	10	1	10624095	1068	-3.16	0.93	12	0.04	-3183.00	10839.00	17270	20240116	-41.81	9200	20240805	9.24	17270	-41.81	20240116	9200	9.24	20240805	17270	-41.81	20240116	9200	9.24	20240805	0.81	N	138080	500	53 억	143535	N	N	0	N	N
158	20241104	120721	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10030	10	2	0.10	30980080	3089	42.59	9920	10130	9920	13020	7020	10020	10029.16	1.35	-168	10566	10292	10146	9872	9726	10220	9800	53	3000	500	7410	10	1	10624095	1066	-3.15	0.93	12	0.03	-3183.00	10839.00	17270	20240116	-41.92	9200	20240805	9.02	17270	-41.92	20240116	9200	9.02	20240805	17270	-41.92	20240116	9200	9.02	20240805	0.81	N	138080	500	53 억	143535	N	N	0	N	N
159	20241104	110716	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10040	20	2	0.20	26340650	2626	36.21	9920	10130	9920	13020	7020	10020	10030.71	1.35	-284	10566	10292	10146	9872	9726	10220	9800	53	3000	500	7410	10	1	10624095	1067	-3.15	0.93	12	0.02	-3183.00	10839.00	17270	20240116	-41.86	9200	20240805	9.13	17270	-41.86	20240116	9200	9.13	20240805	17270	-41.86	20240116	9200	9.13	20240805	0.81	N	138080	500	53 억	143535	N	N	0	N	N
160	20241104	100709	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10090	70	2	0.70	20283500	2023	27.89	9920	10130	9920	13020	7020	10020	10026.45	1.35	-543	10566	10292	10146	9872	9726	10220	9800	53	3000	500	7410	10	1	10624095	1072	-3.17	0.93	12	0.02	-3183.00	10839.00	17270	20240116	-41.57	9200	20240805	9.67	17270	-41.57	20240116	9200	9.67	20240805	17270	-41.57	20240116	9200	9.67	20240805	0.81	N	138080	500	53 억	143535	N	N	0	N	N
161	20241104	090718	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10080	60	2	0.60	1630240	164	2.26	9920	10080	9920	13020	7020	10020	9940.49	1.35	10	10566	10292	10146	9872	9726	10220	9800	53	3000	500	7410	10	1	10624095	1071	-3.17	0.93	12	0.00	-3183.00	10839.00	17270	20240116	-41.63	9200	20240805	9.57	17270	-41.63	20240116	9200	9.57	20240805	17270	-41.63	20240116	9200	9.57	20240805	0.81	N	138080	500	53 억	143535	N	N	0	N	N
162	20241101	160654	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10020	-240	5	-2.34	73283860	7209	112.17	10420	10420	10000	13330	7190	10260	10165.67	1.35	-195	10473	10366	10263	10156	10053	10420	10210	53	3070	500	7590	10	1	10624095	1065	-3.15	0.92	12	0.07	-3183.00	10839.00	17270	20240116	-41.98	9200	20240805	8.91	17270	-41.98	20240116	9200	8.91	20240805	17270	-41.98	20240116	9200	8.91	20240805	0.81	N	138080	500	53 억	143730	N	N	0	N	N
163	20241101	150709	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10090	-170	5	-1.66	68619290	6744	104.93	10420	10420	10000	13330	7190	10260	10174.87	1.35	-82	10473	10366	10263	10156	10053	10420	10210	53	3070	500	7590	10	1	10624095	1072	-3.17	0.93	12	0.06	-3183.00	10839.00	17270	20240116	-41.57	9200	20240805	9.67	17270	-41.57	20240116	9200	9.67	20240805	17270	-41.57	20240116	9200	9.67	20240805	0.81	N	138080	500	53 억	143730	N	N	0	N	N
164	20241101	140649	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10120	-140	5	-1.36	48591900	4750	73.91	10420	10420	10090	13330	7190	10260	10229.87	1.35	-127	10473	10366	10263	10156	10053	10420	10210	53	3070	500	7590	10	1	10624095	1075	-3.18	0.93	12	0.04	-3183.00	10839.00	17270	20240116	-41.40	9200	20240805	10.00	17270	-41.40	20240116	9200	10.00	20240805	17270	-41.40	20240116	9200	10.00	20240805	0.81	N	138080	500	53 억	143730	N	N	0	N	N
165	20241101	130813	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10190	-70	5	-0.68	40744610	3974	61.83	10420	10420	10100	13330	7190	10260	10252.80	1.35	-64	10473	10366	10263	10156	10053	10420	10210	53	3070	500	7590	10	1	10624095	1083	-3.20	0.94	12	0.04	-3183.00	10839.00	17270	20240116	-41.00	9200	20240805	10.76	17270	-41.00	20240116	9200	10.76	20240805	17270	-41.00	20240116	9200	10.76	20240805	0.81	N	138080	500	53 억	143730	N	N	0	N	N
166	20241101	120813	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10150	-110	5	-1.07	39830160	3884	60.43	10420	10420	10100	13330	7190	10260	10254.93	1.35	-61	10473	10366	10263	10156	10053	10420	10210	53	3070	500	7590	10	1	10624095	1078	-3.19	0.94	12	0.04	-3183.00	10839.00	17270	20240116	-41.23	9200	20240805	10.33	17270	-41.23	20240116	9200	10.33	20240805	17270	-41.23	20240116	9200	10.33	20240805	0.81	N	138080	500	53 억	143730	N	N	0	N	N
167	20241101	110810	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10190	-70	5	-0.68	37821150	3686	57.35	10420	10420	10100	13330	7190	10260	10260.76	1.35	-47	10473	10366	10263	10156	10053	10420	10210	53	3070	500	7590	10	1	10624095	1083	-3.20	0.94	12	0.03	-3183.00	10839.00	17270	20240116	-41.00	9200	20240805	10.76	17270	-41.00	20240116	9200	10.76	20240805	17270	-41.00	20240116	9200	10.76	20240805	0.81	N	138080	500	53 억	143730	N	N	0	N	N
168	20241101	100812	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10210	-50	5	-0.49	15082720	1455	22.64	10420	10420	10200	13330	7190	10260	10366.13	1.35	-126	10473	10366	10263	10156	10053	10420	10210	53	3070	500	7590	10	1	10624095	1085	-3.21	0.94	12	0.01	-3183.00	10839.00	17270	20240116	-40.88	9200	20240805	10.98	17270	-40.88	20240116	9200	10.98	20240805	17270	-40.88	20240116	9200	10.98	20240805	0.81	N	138080	500	53 억	143730	N	N	0	N	N
169	20241101	090809	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10340	80	2	0.78	11833030	1138	17.71	10420	10420	10340	13330	7190	10260	10398.09	1.35	-8	10473	10366	10263	10156	10053	10420	10210	53	3070	500	7590	10	1	10624095	1099	-3.25	0.95	12	0.01	-3183.00	10839.00	17270	20240116	-40.13	9200	20240805	12.39	17270	-40.13	20240116	9200	12.39	20240805	17270	-40.13	20240116	9200	12.39	20240805	0.81	N	138080	500	53 억	143730	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History