KissMeData/290690/price/prices-20241101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	161214	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8500	-150	5	-1.73	808825900	94139	57.02	8680	8780	8470	11240	6060	8650	8591.83	0.40	-8391	9003	8826	8723	8546	8443	8915	8635	228	2590	500	5360	10	1	45564340	3873	-34.27	3.99	12	0.21	-248.00	2131.00	44015	20240105	-80.69	5170	20231122	64.41	44015	-80.69	20240105	6957	22.18	20240125	39000	-78.21	20231208	1391	511.07	20240125	0.42	N	290690	500	227 억	183984	N	N	N	N
3	20241129	151230	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8530	-120	5	-1.39	753583130	87643	53.09	8680	8780	8500	11240	6060	8650	8598.33	0.40	-7123	9003	8826	8723	8546	8443	8915	8635	228	2590	500	5360	10	1	45564340	3887	-34.40	4.00	12	0.19	-248.00	2131.00	44015	20240105	-80.62	5170	20231122	64.99	44015	-80.62	20240105	6957	22.61	20240125	39000	-78.13	20231208	1391	513.23	20240125	0.42	N	290690	500	227 억	183984	N	N	N	N
4	20241129	141232	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8600	-50	5	-0.58	482650870	55959	33.90	8680	8780	8570	11240	6060	8650	8625.08	0.40	-38	9003	8826	8723	8546	8443	8915	8635	228	2590	500	5360	10	1	45564340	3919	-34.68	4.04	12	0.12	-248.00	2131.00	44015	20240105	-80.46	5170	20231122	66.34	44015	-80.46	20240105	6957	23.62	20240125	39000	-77.95	20231208	1391	518.26	20240125	0.42	N	290690	500	227 억	183984	N	N	N	N
5	20241129	131227	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8650	0	3	0.00	423051560	49037	29.70	8680	8780	8570	11240	6060	8650	8627.19	0.40	-520	9003	8826	8723	8546	8443	8915	8635	228	2590	500	5360	10	1	45564340	3941	-34.88	4.06	12	0.11	-248.00	2131.00	44015	20240105	-80.35	5170	20231122	67.31	44015	-80.35	20240105	6957	24.34	20240125	39000	-77.82	20231208	1391	521.85	20240125	0.42	N	290690	500	227 억	183984	N	N	N	N
6	20241129	121230	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8600	-50	5	-0.58	331761520	38459	23.30	8680	8780	8570	11240	6060	8650	8626.37	0.40	-4773	9003	8826	8723	8546	8443	8915	8635	228	2590	500	5360	10	1	45564340	3919	-34.68	4.04	12	0.08	-248.00	2131.00	44015	20240105	-80.46	5170	20231122	66.34	44015	-80.46	20240105	6957	23.62	20240125	39000	-77.95	20231208	1391	518.26	20240125	0.42	N	290690	500	227 억	183984	N	N	N	N
7	20241129	111231	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8640	-10	5	-0.12	255002870	29520	17.88	8680	8780	8570	11240	6060	8650	8638.31	0.40	-4497	9003	8826	8723	8546	8443	8915	8635	228	2590	500	5360	10	1	45564340	3937	-34.84	4.05	12	0.06	-248.00	2131.00	44015	20240105	-80.37	5170	20231122	67.12	44015	-80.37	20240105	6957	24.19	20240125	39000	-77.85	20231208	1391	521.14	20240125	0.42	N	290690	500	227 억	183984	N	N	N	N
8	20241129	101223	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8640	-10	5	-0.12	185777540	21490	13.02	8680	8780	8570	11240	6060	8650	8644.84	0.40	-3899	9003	8826	8723	8546	8443	8915	8635	228	2590	500	5360	10	1	45564340	3937	-34.84	4.05	12	0.05	-248.00	2131.00	44015	20240105	-80.37	5170	20231122	67.12	44015	-80.37	20240105	6957	24.19	20240125	39000	-77.85	20231208	1391	521.14	20240125	0.42	N	290690	500	227 억	183984	N	N	N	N
9	20241129	091228	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8650	0	3	0.00	46054770	5291	3.20	8680	8780	8650	11240	6060	8650	8704.36	0.40	-3806	9003	8826	8723	8546	8443	8915	8635	228	2590	500	5360	10	1	45564340	3941	-34.88	4.06	12	0.01	-248.00	2131.00	44015	20240105	-80.35	5170	20231122	67.31	44015	-80.35	20240105	6957	24.34	20240125	39000	-77.82	20231208	1391	521.85	20240125	0.42	N	290690	500	227 억	183984	N	N	N	N
10	20241128	161211	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8650	20	2	0.23	1438699130	164804	78.83	8640	8900	8620	11210	6050	8630	8729.80	0.37	14282	9296	8962	8606	8272	7916	9130	8440	228	2580	500	5350	10	1	45564340	3941	-34.88	4.06	12	0.36	-248.00	2131.00	44015	20240105	-80.35	5100	20231121	69.61	44015	-80.35	20240105	6957	24.34	20240125	39000	-77.82	20231208	1391	521.85	20240125	0.40	N	290690	500	227 억	169641	N	N	N	N
11	20241128	151235	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8680	50	2	0.58	1312307760	150223	71.86	8640	8900	8620	11210	6050	8630	8735.75	0.37	13283	9296	8962	8606	8272	7916	9130	8440	228	2580	500	5350	10	1	45564340	3955	-35.00	4.07	12	0.33	-248.00	2131.00	44015	20240105	-80.28	5100	20231121	70.20	44015	-80.28	20240105	6957	24.77	20240125	39000	-77.74	20231208	1391	524.01	20240125	0.40	N	290690	500	227 억	169641	N	N	N	N
12	20241128	141231	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8680	50	2	0.58	1253305680	143412	68.60	8640	8900	8620	11210	6050	8630	8739.21	0.37	14947	9296	8962	8606	8272	7916	9130	8440	228	2580	500	5350	10	1	45564340	3955	-35.00	4.07	12	0.31	-248.00	2131.00	44015	20240105	-80.28	5100	20231121	70.20	44015	-80.28	20240105	6957	24.77	20240125	39000	-77.74	20231208	1391	524.01	20240125	0.40	N	290690	500	227 억	169641	N	N	N	N
13	20241128	131230	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8730	100	2	1.16	1094910720	125122	59.85	8640	8900	8620	11210	6050	8630	8750.77	0.37	15647	9296	8962	8606	8272	7916	9130	8440	228	2580	500	5350	10	1	45564340	3978	-35.20	4.10	12	0.27	-248.00	2131.00	44015	20240105	-80.17	5100	20231121	71.18	44015	-80.17	20240105	6957	25.49	20240125	39000	-77.62	20231208	1391	527.61	20240125	0.40	N	290690	500	227 억	169641	N	N	N	N
14	20241128	121229	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8780	150	2	1.74	1051928150	120186	57.49	8640	8900	8620	11210	6050	8630	8752.53	0.37	16908	9296	8962	8606	8272	7916	9130	8440	228	2580	500	5350	10	1	45564340	4001	-35.40	4.12	12	0.26	-248.00	2131.00	44015	20240105	-80.05	5100	20231121	72.16	44015	-80.05	20240105	6957	26.20	20240125	39000	-77.49	20231208	1391	531.20	20240125	0.40	N	290690	500	227 억	169641	N	N	N	N
15	20241128	111233	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8660	30	2	0.35	614352400	70461	33.71	8640	8830	8630	11210	6050	8630	8719.07	0.37	20482	9296	8962	8606	8272	7916	9130	8440	228	2580	500	5350	10	1	45564340	3946	-34.92	4.06	12	0.15	-248.00	2131.00	44015	20240105	-80.32	5100	20231121	69.80	44015	-80.32	20240105	6957	24.48	20240125	39000	-77.79	20231208	1391	522.57	20240125	0.40	N	290690	500	227 억	169641	N	N	N	N
16	20241128	101231	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8780	150	2	1.74	407950030	46689	22.33	8640	8830	8630	11210	6050	8630	8737.66	0.37	19358	9296	8962	8606	8272	7916	9130	8440	228	2580	500	5350	10	1	45564340	4001	-35.40	4.12	12	0.10	-248.00	2131.00	44015	20240105	-80.05	5100	20231121	72.16	44015	-80.05	20240105	6957	26.20	20240125	39000	-77.49	20231208	1391	531.20	20240125	0.40	N	290690	500	227 억	169641	N	N	N	N
17	20241128	091228	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8660	30	2	0.35	48050190	5527	2.64	8640	8790	8630	11210	6050	8630	8694.00	0.37	1066	9296	8962	8606	8272	7916	9130	8440	228	2580	500	5350	10	1	45564340	3946	-34.92	4.06	12	0.01	-248.00	2131.00	44015	20240105	-80.32	5100	20231121	69.80	44015	-80.32	20240105	6957	24.48	20240125	39000	-77.79	20231208	1391	522.57	20240125	0.40	N	290690	500	227 억	169641	N	N	N	N
18	20241127	161157	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8630	230	2	2.74	1805888320	208876	98.95	8460	8940	8250	10920	5880	8400	8645.76	0.36	4941	8880	8640	8510	8270	8140	8575	8205	228	2520	500	5200	10	1	45564340	3932	-34.80	4.05	12	0.46	-248.00	2131.00	44015	20240105	-80.39	4684	20231120	84.24	44015	-80.39	20240105	6957	24.05	20240125	39000	-77.87	20231208	1391	520.42	20240125	0.38	N	290690	500	227 억	164700	N	N	N	N
19	20241127	151222	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8610	210	2	2.50	1775920330	205395	97.30	8460	8940	8250	10920	5880	8400	8646.37	0.36	5019	8880	8640	8510	8270	8140	8575	8205	228	2520	500	5200	10	1	45564340	3923	-34.72	4.04	12	0.45	-248.00	2131.00	44015	20240105	-80.44	4684	20231120	83.82	44015	-80.44	20240105	6957	23.76	20240125	39000	-77.92	20231208	1391	518.98	20240125	0.38	N	290690	500	227 억	164700	N	N	N	N
20	20241127	141217	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8460	60	2	0.71	1664607100	192444	91.16	8460	8940	8250	10920	5880	8400	8649.83	0.36	3496	8880	8640	8510	8270	8140	8575	8205	228	2520	500	5200	10	1	45564340	3855	-34.11	3.97	12	0.42	-248.00	2131.00	44015	20240105	-80.78	4684	20231120	80.61	44015	-80.78	20240105	6957	21.60	20240125	39000	-78.31	20231208	1391	508.20	20240125	0.38	N	290690	500	227 억	164700	N	N	N	N
21	20241127	131211	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8610	210	2	2.50	1452507160	167427	79.31	8460	8940	8250	10920	5880	8400	8675.47	0.36	1084	8880	8640	8510	8270	8140	8575	8205	228	2520	500	5200	10	1	45564340	3923	-34.72	4.04	12	0.37	-248.00	2131.00	44015	20240105	-80.44	4684	20231120	83.82	44015	-80.44	20240105	6957	23.76	20240125	39000	-77.92	20231208	1391	518.98	20240125	0.38	N	290690	500	227 억	164700	N	N	N	N
22	20241127	121225	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8810	410	2	4.88	1327731980	153079	72.51	8460	8940	8250	10920	5880	8400	8673.51	0.36	3775	8880	8640	8510	8270	8140	8575	8205	228	2520	500	5200	10	1	45564340	4014	-35.52	4.13	12	0.34	-248.00	2131.00	44015	20240105	-79.98	4684	20231120	88.09	44015	-79.98	20240105	6957	26.64	20240125	39000	-77.41	20231208	1391	533.36	20240125	0.38	N	290690	500	227 억	164700	N	N	N	N
23	20241127	111220	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8660	260	2	3.10	1157014750	133576	63.28	8460	8940	8250	10920	5880	8400	8661.85	0.36	-9314	8880	8640	8510	8270	8140	8575	8205	228	2520	500	5200	10	1	45564340	3946	-34.92	4.06	12	0.29	-248.00	2131.00	44015	20240105	-80.32	4684	20231120	84.88	44015	-80.32	20240105	6957	24.48	20240125	39000	-77.79	20231208	1391	522.57	20240125	0.38	N	290690	500	227 억	164700	N	N	N	N
24	20241127	101220	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8500	100	2	1.19	664665540	76824	36.39	8460	8940	8250	10920	5880	8400	8651.80	0.36	-6595	8880	8640	8510	8270	8140	8575	8205	228	2520	500	5200	10	1	45564340	3873	-34.27	3.99	12	0.17	-248.00	2131.00	44015	20240105	-80.69	4684	20231120	81.47	44015	-80.69	20240105	6957	22.18	20240125	39000	-78.21	20231208	1391	511.07	20240125	0.38	N	290690	500	227 억	164700	N	N	N	N
25	20241127	091219	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8850	450	2	5.36	358290720	41243	19.54	8460	8940	8250	10920	5880	8400	8687.31	0.36	-4704	8880	8640	8510	8270	8140	8575	8205	228	2520	500	5200	10	1	45564340	4032	-35.69	4.15	12	0.09	-248.00	2131.00	44015	20240105	-79.89	4684	20231120	88.94	44015	-79.89	20240105	6957	27.21	20240125	39000	-77.31	20231208	1391	536.23	20240125	0.38	N	290690	500	227 억	164700	N	N	N	N
26	20241126	161159	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8400	-260	5	-3.00	1795803930	210615	137.64	8670	8750	8380	11250	6070	8660	8526.51	0.38	-7010	9413	9036	8773	8396	8133	8905	8265	228	2590	500	5360	10	1	45564340	3827	-33.87	3.94	12	0.46	-248.00	2131.00	44015	20240105	-80.92	4684	20231120	79.33	44015	-80.92	20240105	6957	20.74	20240125	39000	-78.46	20231208	1391	503.88	20240125	0.37	N	290690	500	227 억	171710	N	N	N	N
27	20241126	151212	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8430	-230	5	-2.66	1682286560	197101	128.81	8670	8750	8400	11250	6070	8660	8535.15	0.38	-5121	9413	9036	8773	8396	8133	8905	8265	228	2590	500	5360	10	1	45564340	3841	-33.99	3.96	12	0.43	-248.00	2131.00	44015	20240105	-80.85	4684	20231120	79.97	44015	-80.85	20240105	6957	21.17	20240125	39000	-78.38	20231208	1391	506.04	20240125	0.37	N	290690	500	227 억	171710	N	N	N	N
28	20241126	141213	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8440	-220	5	-2.54	1272591970	148663	97.15	8670	8750	8420	11250	6070	8660	8560.25	0.38	3129	9413	9036	8773	8396	8133	8905	8265	228	2590	500	5360	10	1	45564340	3846	-34.03	3.96	12	0.33	-248.00	2131.00	44015	20240105	-80.82	4684	20231120	80.19	44015	-80.82	20240105	6957	21.32	20240125	39000	-78.36	20231208	1391	506.76	20240125	0.37	N	290690	500	227 억	171710	N	N	N	N
29	20241126	131208	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8550	-110	5	-1.27	1041033960	121334	79.29	8670	8750	8490	11250	6070	8660	8579.90	0.38	2260	9413	9036	8773	8396	8133	8905	8265	228	2590	500	5360	10	1	45564340	3896	-34.48	4.01	12	0.27	-248.00	2131.00	44015	20240105	-80.57	4684	20231120	82.54	44015	-80.57	20240105	6957	22.90	20240125	39000	-78.08	20231208	1391	514.67	20240125	0.37	N	290690	500	227 억	171710	N	N	N	N
30	20241126	121216	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8530	-130	5	-1.50	709786780	82634	54.00	8670	8750	8500	11250	6070	8660	8589.52	0.38	4415	9413	9036	8773	8396	8133	8905	8265	228	2590	500	5360	10	1	45564340	3887	-34.40	4.00	12	0.18	-248.00	2131.00	44015	20240105	-80.62	4684	20231120	82.11	44015	-80.62	20240105	6957	22.61	20240125	39000	-78.13	20231208	1391	513.23	20240125	0.37	N	290690	500	227 억	171710	N	N	N	N
31	20241126	111219	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8570	-90	5	-1.04	447782630	51954	33.95	8670	8750	8500	11250	6070	8660	8618.83	0.38	4108	9413	9036	8773	8396	8133	8905	8265	228	2590	500	5360	10	1	45564340	3905	-34.56	4.02	12	0.11	-248.00	2131.00	44015	20240105	-80.53	4684	20231120	82.96	44015	-80.53	20240105	6957	23.19	20240125	39000	-78.03	20231208	1391	516.10	20240125	0.37	N	290690	500	227 억	171710	N	N	N	N
32	20241126	101229	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8650	-10	5	-0.12	364430500	42268	27.62	8670	8750	8500	11250	6070	8660	8621.90	0.38	3009	9413	9036	8773	8396	8133	8905	8265	228	2590	500	5360	10	1	45564340	3941	-34.88	4.06	12	0.09	-248.00	2131.00	44015	20240105	-80.35	4684	20231120	84.67	44015	-80.35	20240105	6957	24.34	20240125	39000	-77.82	20231208	1391	521.85	20240125	0.37	N	290690	500	227 억	171710	N	N	N	N
33	20241126	091217	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8750	90	2	1.04	90427760	10462	6.84	8670	8750	8580	11250	6070	8660	8643.45	0.38	5790	9413	9036	8773	8396	8133	8905	8265	228	2590	500	5360	10	1	45564340	3987	-35.28	4.11	12	0.02	-248.00	2131.00	44015	20240105	-80.12	4684	20231120	86.81	44015	-80.12	20240105	6957	25.77	20240125	39000	-77.56	20231208	1391	529.04	20240125	0.37	N	290690	500	227 억	171710	N	N	N	N
34	20241125	161145	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8660	20	2	0.23	1334210040	151773	103.41	9150	9150	8510	11230	6050	8640	8791.35	0.42	-21623	8980	8810	8710	8540	8440	8760	8490	228	2590	500	5350	10	1	45564340	3946	-34.92	4.06	12	0.33	-248.00	2131.00	44015	20240105	-80.32	4684	20231120	84.88	44015	-80.32	20240105	6957	24.48	20240125	39000	-77.79	20231208	1391	522.57	20240125	0.35	N	290690	500	227 억	193074	N	N	N	N
35	20241125	151209	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8670	30	2	0.35	1281143450	145644	99.23	9150	9150	8510	11230	6050	8640	8796.40	0.42	-21089	8980	8810	8710	8540	8440	8760	8490	228	2590	500	5350	10	1	45564340	3950	-34.96	4.07	12	0.32	-248.00	2131.00	44015	20240105	-80.30	4684	20231120	85.10	44015	-80.30	20240105	6957	24.62	20240125	39000	-77.77	20231208	1391	523.29	20240125	0.35	N	290690	500	227 억	193074	N	N	N	N
36	20241125	141206	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8760	120	2	1.39	1137947960	129118	87.97	9150	9150	8510	11230	6050	8640	8813.24	0.42	-19800	8980	8810	8710	8540	8440	8760	8490	228	2590	500	5350	10	1	45564340	3991	-35.32	4.11	12	0.28	-248.00	2131.00	44015	20240105	-80.10	4684	20231120	87.02	44015	-80.10	20240105	6957	25.92	20240125	39000	-77.54	20231208	1391	529.76	20240125	0.35	N	290690	500	227 억	193074	N	N	N	N
37	20241125	131156	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8750	110	2	1.27	996557220	112857	76.89	9150	9150	8510	11230	6050	8640	8830.27	0.42	-19083	8980	8810	8710	8540	8440	8760	8490	228	2590	500	5350	10	1	45564340	3987	-35.28	4.11	12	0.25	-248.00	2131.00	44015	20240105	-80.12	4684	20231120	86.81	44015	-80.12	20240105	6957	25.77	20240125	39000	-77.56	20231208	1391	529.04	20240125	0.35	N	290690	500	227 억	193074	N	N	N	N
38	20241125	121211	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8650	10	2	0.12	917843870	103868	70.77	9150	9150	8510	11230	6050	8640	8836.64	0.42	-14823	8980	8810	8710	8540	8440	8760	8490	228	2590	500	5350	10	1	45564340	3941	-34.88	4.06	12	0.23	-248.00	2131.00	44015	20240105	-80.35	4684	20231120	84.67	44015	-80.35	20240105	6957	24.34	20240125	39000	-77.82	20231208	1391	521.85	20240125	0.35	N	290690	500	227 억	193074	N	N	N	N
39	20241125	111205	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8630	-10	5	-0.12	835581460	94371	64.30	9150	9150	8510	11230	6050	8640	8854.22	0.42	-9827	8980	8810	8710	8540	8440	8760	8490	228	2590	500	5350	10	1	45564340	3932	-34.80	4.05	12	0.21	-248.00	2131.00	44015	20240105	-80.39	4684	20231120	84.24	44015	-80.39	20240105	6957	24.05	20240125	39000	-77.87	20231208	1391	520.42	20240125	0.35	N	290690	500	227 억	193074	N	N	N	N
40	20241125	101149	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8800	160	2	1.85	592890690	66380	45.23	9150	9150	8800	11230	6050	8640	8931.77	0.42	-9305	8980	8810	8710	8540	8440	8760	8490	228	2590	500	5350	10	1	45564340	4010	-35.48	4.13	12	0.15	-248.00	2131.00	44015	20240105	-80.01	4684	20231120	87.87	44015	-80.01	20240105	6957	26.49	20240125	39000	-77.44	20231208	1391	532.64	20240125	0.35	N	290690	500	227 억	193074	N	N	N	N
41	20241125	091151	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8910	270	2	3.12	283813230	31612	21.54	9150	9150	8870	11230	6050	8640	8978.02	0.42	-4768	8980	8810	8710	8540	8440	8760	8490	228	2590	500	5350	10	1	45564340	4060	-35.93	4.18	12	0.07	-248.00	2131.00	44015	20240105	-79.76	4684	20231120	90.22	44015	-79.76	20240105	6957	28.07	20240125	39000	-77.15	20231208	1391	540.55	20240125	0.35	N	290690	500	227 억	193074	N	N	N	N
42	20241122	161046	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8640	-90	5	-1.03	1248092510	142981	41.25	8800	8880	8610	11340	6120	8730	8730.00	0.45	-12042	9403	9066	8553	8216	7703	9235	8385	228	2610	500	5410	10	1	45564340	3937	-34.84	4.05	12	0.31	-248.00	2131.00	44015	20240105	-80.37	4684	20231120	84.46	44015	-80.37	20240105	6957	24.19	20240125	39000	-77.85	20231208	1391	521.14	20240125	0.35	N	290690	500	227 억	204969	N	N	N	N
43	20241122	151100	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8700	-30	5	-0.34	1191800900	136474	39.37	8800	8880	8610	11340	6120	8730	8732.81	0.45	-11668	9403	9066	8553	8216	7703	9235	8385	228	2610	500	5410	10	1	45564340	3964	-35.08	4.08	12	0.30	-248.00	2131.00	44015	20240105	-80.23	4684	20231120	85.74	44015	-80.23	20240105	6957	25.05	20240125	39000	-77.69	20231208	1391	525.45	20240125	0.35	N	290690	500	227 억	204969	N	N	N	N
44	20241122	141102	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8740	10	2	0.11	1009572710	115582	33.34	8800	8880	8610	11340	6120	8730	8734.69	0.45	-6174	9403	9066	8553	8216	7703	9235	8385	228	2610	500	5410	10	1	45564340	3982	-35.24	4.10	12	0.25	-248.00	2131.00	44015	20240105	-80.14	4684	20231120	86.59	44015	-80.14	20240105	6957	25.63	20240125	39000	-77.59	20231208	1391	528.32	20240125	0.35	N	290690	500	227 억	204969	N	N	N	N
45	20241122	131056	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8710	-20	5	-0.23	557946720	64166	18.51	8800	8820	8610	11340	6120	8730	8695.36	0.45	-18291	9403	9066	8553	8216	7703	9235	8385	228	2610	500	5410	10	1	45564340	3969	-35.12	4.09	12	0.14	-248.00	2131.00	44015	20240105	-80.21	4684	20231120	85.95	44015	-80.21	20240105	6957	25.20	20240125	39000	-77.67	20231208	1391	526.17	20240125	0.35	N	290690	500	227 억	204969	N	N	N	N
46	20241122	121106	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8710	-20	5	-0.23	513146960	59007	17.02	8800	8820	8610	11340	6120	8730	8696.37	0.45	-18041	9403	9066	8553	8216	7703	9235	8385	228	2610	500	5410	10	1	45564340	3969	-35.12	4.09	12	0.13	-248.00	2131.00	44015	20240105	-80.21	4684	20231120	85.95	44015	-80.21	20240105	6957	25.20	20240125	39000	-77.67	20231208	1391	526.17	20240125	0.35	N	290690	500	227 억	204969	N	N	N	N
47	20241122	111054	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8620	-110	5	-1.26	458719290	52757	15.22	8800	8820	8610	11340	6120	8730	8694.95	0.45	-15255	9403	9066	8553	8216	7703	9235	8385	228	2610	500	5410	10	1	45564340	3928	-34.76	4.05	12	0.12	-248.00	2131.00	44015	20240105	-80.42	4684	20231120	84.03	44015	-80.42	20240105	6957	23.90	20240125	39000	-77.90	20231208	1391	519.70	20240125	0.35	N	290690	500	227 억	204969	N	N	N	N
48	20241122	101112	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8640	-90	5	-1.03	225118970	25843	7.46	8800	8820	8630	11340	6120	8730	8711.02	0.45	-6355	9403	9066	8553	8216	7703	9235	8385	228	2610	500	5410	10	1	45564340	3937	-34.84	4.05	12	0.06	-248.00	2131.00	44015	20240105	-80.37	4684	20231120	84.46	44015	-80.37	20240105	6957	24.19	20240125	39000	-77.85	20231208	1391	521.14	20240125	0.35	N	290690	500	227 억	204969	N	N	N	N
49	20241122	091103	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8730	0	3	0.00	42067130	4832	1.39	8800	8800	8630	11340	6120	8730	8705.95	0.45	-566	9403	9066	8553	8216	7703	9235	8385	228	2610	500	5410	10	1	45564340	3978	-35.20	4.10	12	0.01	-248.00	2131.00	44015	20240105	-80.17	4684	20231120	86.38	44015	-80.17	20240105	6957	25.49	20240125	39000	-77.62	20231208	1391	527.61	20240125	0.35	N	290690	500	227 억	204969	N	N	N	N
50	20241121	161053	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8730	490	2	5.95	2963896880	346056	304.77	8220	8890	8040	10710	5770	8240	8564.72	0.36	43296	8653	8446	8333	8126	8013	8390	8070	228	2470	500	5100	10	1	45564340	3978	-35.20	4.10	12	0.76	-248.00	2131.00	44015	20240105	-80.17	4604	20231114	89.62	44015	-80.17	20240105	6957	25.49	20240125	39000	-77.62	20231208	1391	527.61	20240125	0.34	N	290690	500	227 억	162079	N	N	N	N
51	20241121	151115	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8710	470	2	5.70	2893296720	337943	297.62	8220	8890	8040	10710	5770	8240	8561.49	0.36	44169	8653	8446	8333	8126	8013	8390	8070	228	2470	500	5100	10	1	45564340	3969	-35.12	4.09	12	0.74	-248.00	2131.00	44015	20240105	-80.21	4604	20231114	89.18	44015	-80.21	20240105	6957	25.20	20240125	39000	-77.67	20231208	1391	526.17	20240125	0.34	N	290690	500	227 억	162079	N	N	N	N
52	20241121	141112	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8750	510	2	6.19	2662626040	311531	274.36	8220	8890	8040	10710	5770	8240	8546.91	0.36	34406	8653	8446	8333	8126	8013	8390	8070	228	2470	500	5100	10	1	45564340	3987	-35.28	4.11	12	0.68	-248.00	2131.00	44015	20240105	-80.12	4604	20231114	90.05	44015	-80.12	20240105	6957	25.77	20240125	39000	-77.56	20231208	1391	529.04	20240125	0.34	N	290690	500	227 억	162079	N	N	N	N
53	20241121	131104	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8590	350	2	4.25	2184260430	256843	226.20	8220	8750	8040	10710	5770	8240	8504.26	0.36	19664	8653	8446	8333	8126	8013	8390	8070	228	2470	500	5100	10	1	45564340	3914	-34.64	4.03	12	0.56	-248.00	2131.00	44015	20240105	-80.48	4604	20231114	86.58	44015	-80.48	20240105	6957	23.47	20240125	39000	-77.97	20231208	1391	517.54	20240125	0.34	N	290690	500	227 억	162079	N	N	N	N
54	20241121	121105	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8690	450	2	5.46	1876533640	221430	195.01	8220	8750	8040	10710	5770	8240	8474.61	0.36	9740	8653	8446	8333	8126	8013	8390	8070	228	2470	500	5100	10	1	45564340	3960	-35.04	4.08	12	0.49	-248.00	2131.00	44015	20240105	-80.26	4604	20231114	88.75	44015	-80.26	20240105	6957	24.91	20240125	39000	-77.72	20231208	1391	524.73	20240125	0.34	N	290690	500	227 억	162079	N	N	N	N
55	20241121	111110	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8580	340	2	4.13	1305571760	155207	136.69	8220	8750	8040	10710	5770	8240	8411.81	0.36	-20664	8653	8446	8333	8126	8013	8390	8070	228	2470	500	5100	10	1	45564340	3909	-34.60	4.03	12	0.34	-248.00	2131.00	44015	20240105	-80.51	4604	20231114	86.36	44015	-80.51	20240105	6957	23.33	20240125	39000	-78.00	20231208	1391	516.82	20240125	0.34	N	290690	500	227 억	162079	N	N	N	N
56	20241121	101108	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8240	0	3	0.00	381298260	46912	41.31	8220	8370	8040	10710	5770	8240	8127.95	0.36	-15518	8653	8446	8333	8126	8013	8390	8070	228	2470	500	5100	10	1	45564340	3755	-33.23	3.87	12	0.10	-248.00	2131.00	44015	20240105	-81.28	4604	20231114	78.97	44015	-81.28	20240105	6957	18.44	20240125	39000	-78.87	20231208	1391	492.38	20240125	0.34	N	290690	500	227 억	162079	N	N	N	N
57	20241121	091110	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8150	-90	5	-1.09	69419950	8491	7.48	8220	8370	8120	10710	5770	8240	8175.71	0.36	-3081	8653	8446	8333	8126	8013	8390	8070	228	2470	500	5100	10	1	45564340	3713	-32.86	3.82	12	0.02	-248.00	2131.00	44015	20240105	-81.48	4604	20231114	77.02	44015	-81.48	20240105	6957	17.15	20240125	39000	-79.10	20231208	1391	485.91	20240125	0.34	N	290690	500	227 억	162079	N	N	N	N
58	20241120	161100	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8240	-20	5	-0.24	945053860	113429	114.48	8260	8540	8220	10730	5790	8260	8331.97	0.33	9872	8513	8386	8263	8136	8013	8450	8200	228	2470	500	5120	10	1	45564340	3755	-33.23	3.87	12	0.25	-248.00	2131.00	44015	20240105	-81.28	4600	20231113	79.13	44015	-81.28	20240105	6957	18.44	20240125	39000	-78.87	20231208	1391	492.38	20240125	0.34	N	290690	500	227 억	152128	N	N	N	N
59	20241120	151114	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8260	0	3	0.00	852937250	102245	103.19	8260	8540	8220	10730	5790	8260	8342.09	0.33	13644	8513	8386	8263	8136	8013	8450	8200	228	2470	500	5120	10	1	45564340	3764	-33.31	3.88	12	0.22	-248.00	2131.00	44015	20240105	-81.23	4600	20231113	79.57	44015	-81.23	20240105	6957	18.73	20240125	39000	-78.82	20231208	1391	493.82	20240125	0.34	N	290690	500	227 억	152128	N	N	N	N
60	20241120	141117	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8300	40	2	0.48	754504240	90353	91.19	8260	8540	8220	10730	5790	8260	8350.63	0.33	12322	8513	8386	8263	8136	8013	8450	8200	228	2470	500	5120	10	1	45564340	3782	-33.47	3.89	12	0.20	-248.00	2131.00	44015	20240105	-81.14	4600	20231113	80.43	44015	-81.14	20240105	6957	19.30	20240125	39000	-78.72	20231208	1391	496.69	20240125	0.34	N	290690	500	227 억	152128	N	N	N	N
61	20241120	131118	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8350	90	2	1.09	679241720	81324	82.08	8260	8540	8220	10730	5790	8260	8352.29	0.33	12041	8513	8386	8263	8136	8013	8450	8200	228	2470	500	5120	10	1	45564340	3805	-33.67	3.92	12	0.18	-248.00	2131.00	44015	20240105	-81.03	4600	20231113	81.52	44015	-81.03	20240105	6957	20.02	20240125	39000	-78.59	20231208	1391	500.29	20240125	0.34	N	290690	500	227 억	152128	N	N	N	N
62	20241120	121116	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8500	240	2	2.91	427103480	51142	51.62	8260	8540	8220	10730	5790	8260	8351.33	0.33	5260	8513	8386	8263	8136	8013	8450	8200	228	2470	500	5120	10	1	45564340	3873	-34.27	3.99	12	0.11	-248.00	2131.00	44015	20240105	-80.69	4600	20231113	84.78	44015	-80.69	20240105	6957	22.18	20240125	39000	-78.21	20231208	1391	511.07	20240125	0.34	N	290690	500	227 억	152128	N	N	N	N
63	20241120	111119	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8400	140	2	1.69	290886810	35039	35.36	8260	8420	8220	10730	5790	8260	8301.80	0.33	-265	8513	8386	8263	8136	8013	8450	8200	228	2470	500	5120	10	1	45564340	3827	-33.87	3.94	12	0.08	-248.00	2131.00	44015	20240105	-80.92	4600	20231113	82.61	44015	-80.92	20240105	6957	20.74	20240125	39000	-78.46	20231208	1391	503.88	20240125	0.34	N	290690	500	227 억	152128	N	N	N	N
64	20241120	101117	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8300	40	2	0.48	101209550	12262	12.38	8260	8340	8220	10730	5790	8260	8253.92	0.33	1247	8513	8386	8263	8136	8013	8450	8200	228	2470	500	5120	10	1	45564340	3782	-33.47	3.89	12	0.03	-248.00	2131.00	44015	20240105	-81.14	4600	20231113	80.43	44015	-81.14	20240105	6957	19.30	20240125	39000	-78.72	20231208	1391	496.69	20240125	0.34	N	290690	500	227 억	152128	N	N	N	N
65	20241120	091116	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8310	50	2	0.61	2946550	356	0.36	8260	8340	8260	10730	5790	8260	8276.92	0.33	-29	8513	8386	8263	8136	8013	8450	8200	228	2470	500	5120	10	1	45564340	3786	-33.51	3.90	12	0.00	-248.00	2131.00	44015	20240105	-81.12	4600	20231113	80.65	44015	-81.12	20240105	6957	19.45	20240125	39000	-78.69	20231208	1391	497.41	20240125	0.34	N	290690	500	227 억	152128	N	N	N	N
66	20241119	161015	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8260	70	2	0.85	817106080	98996	19.26	8200	8390	8140	10640	5740	8190	8253.91	0.33	2045	8416	8302	8106	7992	7796	8360	8050	228	2450	500	5070	10	1	45564340	3764	-33.31	3.88	12	0.22	-248.00	2131.00	44015	20240105	-81.23	4600	20231113	79.57	44015	-81.23	20240105	6957	18.73	20240125	39000	-78.82	20231208	1391	493.82	20240125	0.35	N	290690	500	227 억	150162	N	N	N	N
67	20241119	151032	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8290	100	2	1.22	777826850	94256	18.34	8200	8390	8140	10640	5740	8190	8252.28	0.33	2331	8416	8302	8106	7992	7796	8360	8050	228	2450	500	5070	10	1	45564340	3777	-33.43	3.89	12	0.21	-248.00	2131.00	44015	20240105	-81.17	4600	20231113	80.22	44015	-81.17	20240105	6957	19.16	20240125	39000	-78.74	20231208	1391	495.97	20240125	0.35	N	290690	500	227 억	150162	N	N	N	N
68	20241119	141031	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8230	40	2	0.49	681062820	82535	16.06	8200	8390	8140	10640	5740	8190	8251.81	0.33	1363	8416	8302	8106	7992	7796	8360	8050	228	2450	500	5070	10	1	45564340	3750	-33.19	3.86	12	0.18	-248.00	2131.00	44015	20240105	-81.30	4600	20231113	78.91	44015	-81.30	20240105	6957	18.30	20240125	39000	-78.90	20231208	1391	491.66	20240125	0.35	N	290690	500	227 억	150162	N	N	N	N
69	20241119	131034	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8310	120	2	1.47	572036810	69291	13.48	8200	8390	8140	10640	5740	8190	8255.57	0.33	1132	8416	8302	8106	7992	7796	8360	8050	228	2450	500	5070	10	1	45564340	3786	-33.51	3.90	12	0.15	-248.00	2131.00	44015	20240105	-81.12	4600	20231113	80.65	44015	-81.12	20240105	6957	19.45	20240125	39000	-78.69	20231208	1391	497.41	20240125	0.35	N	290690	500	227 억	150162	N	N	N	N
70	20241119	121021	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8190	0	3	0.00	375084380	45574	8.87	8200	8360	8140	10640	5740	8190	8230.23	0.33	-3759	8416	8302	8106	7992	7796	8360	8050	228	2450	500	5070	10	1	45564340	3732	-33.02	3.84	12	0.10	-248.00	2131.00	44015	20240105	-81.39	4600	20231113	78.04	44015	-81.39	20240105	6957	17.72	20240125	39000	-79.00	20231208	1391	488.79	20240125	0.35	N	290690	500	227 억	150162	N	N	N	N
71	20241119	111033	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8210	20	2	0.24	340664120	41374	8.05	8200	8360	8140	10640	5740	8190	8233.77	0.33	-2794	8416	8302	8106	7992	7796	8360	8050	228	2450	500	5070	10	1	45564340	3741	-33.10	3.85	12	0.09	-248.00	2131.00	44015	20240105	-81.35	4600	20231113	78.48	44015	-81.35	20240105	6957	18.01	20240125	39000	-78.95	20231208	1391	490.22	20240125	0.35	N	290690	500	227 억	150162	N	N	N	N
72	20241119	101058	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8210	20	2	0.24	292891440	35556	6.92	8200	8360	8140	10640	5740	8190	8237.47	0.33	-1440	8416	8302	8106	7992	7796	8360	8050	228	2450	500	5070	10	1	45564340	3741	-33.10	3.85	12	0.08	-248.00	2131.00	44015	20240105	-81.35	4600	20231113	78.48	44015	-81.35	20240105	6957	18.01	20240125	39000	-78.95	20231208	1391	490.22	20240125	0.35	N	290690	500	227 억	150162	N	N	N	N
73	20241119	091053	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8340	150	2	1.83	79048900	9604	1.87	8200	8340	8200	10640	5740	8190	8230.83	0.33	7623	8416	8302	8106	7992	7796	8360	8050	228	2450	500	5070	10	1	45564340	3800	-33.63	3.91	12	0.02	-248.00	2131.00	44015	20240105	-81.05	4600	20231113	81.30	44015	-81.05	20240105	6957	19.88	20240125	39000	-78.62	20231208	1391	499.57	20240125	0.35	N	290690	500	227 억	150162	N	N	N	N
74	20241118	161019	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8190	60	2	0.74	923378800	113841	34.24	8130	8220	7910	10560	5700	8130	8111.13	0.32	4277	8516	8322	8136	7942	7756	8230	7850	228	2430	500	5040	10	1	45564340	3732	-33.02	3.84	12	0.25	-248.00	2131.00	44015	20240105	-81.39	4600	20231113	78.04	44015	-81.39	20240105	6957	17.72	20240125	39000	-79.00	20231208	1391	488.79	20240125	0.36	N	290690	500	227 억	144731	N	N	N	N
75	20241118	151033	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8180	50	2	0.62	878555970	108361	32.59	8130	8220	7910	10560	5700	8130	8107.68	0.32	5263	8516	8322	8136	7942	7756	8230	7850	228	2430	500	5040	10	1	45564340	3727	-32.98	3.84	12	0.24	-248.00	2131.00	44015	20240105	-81.42	4600	20231113	77.83	44015	-81.42	20240105	6957	17.58	20240125	39000	-79.03	20231208	1391	488.07	20240125	0.36	N	290690	500	227 억	144731	N	N	N	N
76	20241118	141034	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8150	20	2	0.25	771378330	95221	28.64	8130	8220	7910	10560	5700	8130	8100.93	0.32	5883	8516	8322	8136	7942	7756	8230	7850	228	2430	500	5040	10	1	45564340	3713	-32.86	3.82	12	0.21	-248.00	2131.00	44015	20240105	-81.48	4600	20231113	77.17	44015	-81.48	20240105	6957	17.15	20240125	39000	-79.10	20231208	1391	485.91	20240125	0.36	N	290690	500	227 억	144731	N	N	N	N
77	20241118	131027	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8140	10	2	0.12	702518310	86788	26.11	8130	8220	7910	10560	5700	8130	8094.65	0.32	5435	8516	8322	8136	7942	7756	8230	7850	228	2430	500	5040	10	1	45564340	3709	-32.82	3.82	12	0.19	-248.00	2131.00	44015	20240105	-81.51	4600	20231113	76.96	44015	-81.51	20240105	6957	17.00	20240125	39000	-79.13	20231208	1391	485.19	20240125	0.36	N	290690	500	227 억	144731	N	N	N	N
78	20241118	121031	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8170	40	2	0.49	662261380	81846	24.62	8130	8220	7910	10560	5700	8130	8091.55	0.32	4998	8516	8322	8136	7942	7756	8230	7850	228	2430	500	5040	10	1	45564340	3723	-32.94	3.83	12	0.18	-248.00	2131.00	44015	20240105	-81.44	4600	20231113	77.61	44015	-81.44	20240105	6957	17.44	20240125	39000	-79.05	20231208	1391	487.35	20240125	0.36	N	290690	500	227 억	144731	N	N	N	N
79	20241118	111032	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8140	10	2	0.12	522345090	64627	19.44	8130	8220	7910	10560	5700	8130	8082.46	0.32	4772	8516	8322	8136	7942	7756	8230	7850	228	2430	500	5040	10	1	45564340	3709	-32.82	3.82	12	0.14	-248.00	2131.00	44015	20240105	-81.51	4600	20231113	76.96	44015	-81.51	20240105	6957	17.00	20240125	39000	-79.13	20231208	1391	485.19	20240125	0.36	N	290690	500	227 억	144731	N	N	N	N
80	20241118	101020	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8160	30	2	0.37	368547290	45770	13.77	8130	8180	7910	10560	5700	8130	8052.15	0.32	1220	8516	8322	8136	7942	7756	8230	7850	228	2430	500	5040	10	1	45564340	3718	-32.90	3.83	12	0.10	-248.00	2131.00	44015	20240105	-81.46	4600	20231113	77.39	44015	-81.46	20240105	6957	17.29	20240125	39000	-79.08	20231208	1391	486.63	20240125	0.36	N	290690	500	227 억	144731	N	N	N	N
81	20241118	091019	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8050	-80	5	-0.98	143416650	17975	5.41	8130	8140	7910	10560	5700	8130	7978.66	0.32	2112	8516	8322	8136	7942	7756	8230	7850	228	2430	500	5040	10	1	45564340	3668	-32.46	3.78	12	0.04	-248.00	2131.00	44015	20240105	-81.71	4600	20231113	75.00	44015	-81.71	20240105	6957	15.71	20240125	39000	-79.36	20231208	1391	478.72	20240125	0.36	N	290690	500	227 억	144731	N	N	N	N
82	20241115	161056	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8130	-230	5	-2.75	2705265130	331445	171.71	8230	8330	7950	10860	5860	8360	8162.17	0.45	-58364	8720	8540	8400	8220	8080	8630	8310	228	2500	500	5180	10	1	45564340	3704	-32.78	3.82	12	0.73	-248.00	2131.00	44015	20240105	-81.53	4600	20231113	76.74	44015	-81.53	20240105	6957	16.86	20240125	39000	-79.15	20231208	1391	484.47	20240125	0.37	N	290690	500	227 억	203010	N	N	N	N
83	20241115	151131	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8120	-240	5	-2.87	2586376900	316861	164.16	8230	8330	7950	10860	5860	8360	8162.50	0.45	-54453	8720	8540	8400	8220	8080	8630	8310	228	2500	500	5180	10	1	45564340	3700	-32.74	3.81	12	0.70	-248.00	2131.00	44015	20240105	-81.55	4600	20231113	76.52	44015	-81.55	20240105	6957	16.72	20240125	39000	-79.18	20231208	1391	483.75	20240125	0.37	N	290690	500	227 억	203010	N	N	N	N
84	20241115	141117	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8190	-170	5	-2.03	1726688570	210550	109.08	8230	8330	8120	10860	5860	8360	8200.85	0.45	-7217	8720	8540	8400	8220	8080	8630	8310	228	2500	500	5180	10	1	45564340	3732	-33.02	3.84	12	0.46	-248.00	2131.00	44015	20240105	-81.39	4600	20231113	78.04	44015	-81.39	20240105	6957	17.72	20240125	39000	-79.00	20231208	1391	488.79	20240125	0.37	N	290690	500	227 억	203010	N	N	N	N
85	20241115	131116	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8250	-110	5	-1.32	1112887240	135301	70.10	8230	8330	8130	10860	5860	8360	8225.27	0.45	-3420	8720	8540	8400	8220	8080	8630	8310	228	2500	500	5180	10	1	45564340	3759	-33.27	3.87	12	0.30	-248.00	2131.00	44015	20240105	-81.26	4600	20231113	79.35	44015	-81.26	20240105	6957	18.59	20240125	39000	-78.85	20231208	1391	493.10	20240125	0.37	N	290690	500	227 억	203010	N	N	N	N
86	20241115	121118	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8250	-110	5	-1.32	822004130	99902	51.76	8230	8330	8130	10860	5860	8360	8228.10	0.45	-8842	8720	8540	8400	8220	8080	8630	8310	228	2500	500	5180	10	1	45564340	3759	-33.27	3.87	12	0.22	-248.00	2131.00	44015	20240105	-81.26	4600	20231113	79.35	44015	-81.26	20240105	6957	18.59	20240125	39000	-78.85	20231208	1391	493.10	20240125	0.37	N	290690	500	227 억	203010	N	N	N	N
87	20241115	111051	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8300	-60	5	-0.72	660554620	80348	41.63	8230	8330	8130	10860	5860	8360	8221.17	0.45	-10007	8720	8540	8400	8220	8080	8630	8310	228	2500	500	5180	10	1	45564340	3782	-33.47	3.89	12	0.18	-248.00	2131.00	44015	20240105	-81.14	4600	20231113	80.43	44015	-81.14	20240105	6957	19.30	20240125	39000	-78.72	20231208	1391	496.69	20240125	0.37	N	290690	500	227 억	203010	N	N	N	N
88	20241115	101051	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8150	-210	5	-2.51	473476100	57646	29.86	8230	8330	8130	10860	5860	8360	8213.51	0.45	-13250	8720	8540	8400	8220	8080	8630	8310	228	2500	500	5180	10	1	45564340	3713	-32.86	3.82	12	0.13	-248.00	2131.00	44015	20240105	-81.48	4600	20231113	77.17	44015	-81.48	20240105	6957	17.15	20240125	39000	-79.10	20231208	1391	485.91	20240125	0.37	N	290690	500	227 억	203010	N	N	N	N
89	20241115	090953	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8230	-130	5	-1.56	44405310	5383	2.79	8230	8330	8230	10860	5860	8360	8249.18	0.45	-2533	8720	8540	8400	8220	8080	8630	8310	228	2500	500	5180	10	1	45564340	3750	-33.19	3.86	12	0.01	-248.00	2131.00	44015	20240105	-81.30	4600	20231113	78.91	44015	-81.30	20240105	6957	18.30	20240125	39000	-78.90	20231208	1391	491.66	20240125	0.37	N	290690	500	227 억	203010	N	N	N	N
90	20241114	161044	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8310	-40	5	-0.48	1546379830	184893	104.35	8340	8580	8260	10850	5850	8350	8363.65	0.46	-7892	8730	8540	8430	8240	8130	8485	8185	228	2500	500	5170	10	1	45564340	3786	-33.51	3.90	12	0.41	-248.00	2131.00	44015	20240105	-81.12	4600	20231113	80.65	44015	-81.12	20240105	6957	19.45	20240125	39000	-78.69	20231208	1391	497.41	20240125	0.37	N	290690	500	227 억	208879	N	N	N	N
91	20241114	151051	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8360	10	2	0.12	1309692020	156496	88.32	8340	8580	8260	10850	5850	8350	8368.85	0.46	-10983	8730	8540	8430	8240	8130	8485	8185	228	2500	500	5170	10	1	45564340	3809	-33.71	3.92	12	0.34	-248.00	2131.00	44015	20240105	-81.01	4600	20231113	81.74	44015	-81.01	20240105	6957	20.17	20240125	39000	-78.56	20231208	1391	501.01	20240125	0.37	N	290690	500	227 억	208879	N	N	N	N
92	20241114	141043	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8420	70	2	0.84	1227188300	146645	82.76	8340	8580	8260	10850	5850	8350	8368.43	0.46	-7113	8730	8540	8430	8240	8130	8485	8185	228	2500	500	5170	10	1	45564340	3837	-33.95	3.95	12	0.32	-248.00	2131.00	44015	20240105	-80.87	4600	20231113	83.04	44015	-80.87	20240105	6957	21.03	20240125	39000	-78.41	20231208	1391	505.32	20240125	0.37	N	290690	500	227 억	208879	N	N	N	N
93	20241114	131044	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8440	90	2	1.08	1114587360	133223	75.19	8340	8580	8260	10850	5850	8350	8366.33	0.46	-4561	8730	8540	8430	8240	8130	8485	8185	228	2500	500	5170	10	1	45564340	3846	-34.03	3.96	12	0.29	-248.00	2131.00	44015	20240105	-80.82	4600	20231113	83.48	44015	-80.82	20240105	6957	21.32	20240125	39000	-78.36	20231208	1391	506.76	20240125	0.37	N	290690	500	227 억	208879	N	N	N	N
94	20241114	121041	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8420	70	2	0.84	898571980	107777	60.83	8340	8490	8260	10850	5850	8350	8337.33	0.46	-11546	8730	8540	8430	8240	8130	8485	8185	228	2500	500	5170	10	1	45564340	3837	-33.95	3.95	12	0.24	-248.00	2131.00	44015	20240105	-80.87	4600	20231113	83.04	44015	-80.87	20240105	6957	21.03	20240125	39000	-78.41	20231208	1391	505.32	20240125	0.37	N	290690	500	227 억	208879	N	N	N	N
95	20241114	111041	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8390	40	2	0.48	408722990	48809	27.55	8340	8490	8300	10850	5850	8350	8373.93	0.46	-5429	8730	8540	8430	8240	8130	8485	8185	228	2500	500	5170	10	1	45564340	3823	-33.83	3.94	12	0.11	-248.00	2131.00	44015	20240105	-80.94	4600	20231113	82.39	44015	-80.94	20240105	6957	20.60	20240125	39000	-78.49	20231208	1391	503.16	20240125	0.37	N	290690	500	227 억	208879	N	N	N	N
96	20241114	101101	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8350	0	3	0.00	194171910	23185	13.08	8340	8490	8310	10850	5850	8350	8374.89	0.46	933	8730	8540	8430	8240	8130	8485	8185	228	2500	500	5170	10	1	45564340	3805	-33.67	3.92	12	0.05	-248.00	2131.00	44015	20240105	-81.03	4600	20231113	81.52	44015	-81.03	20240105	6957	20.02	20240125	39000	-78.59	20231208	1391	500.29	20240125	0.37	N	290690	500	227 억	208879	N	N	N	N
97	20241114	091036	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8350	0	3	0.00	0	0	0.00	0	0	0	10850	5850	8350	0.00	0.46	0	8730	8540	8430	8240	8130	8485	8185	228	2500	500	5170	10	1	45564340	3805	-33.67	3.92	12	0.00	-248.00	2131.00	44015	20240105	-81.03	4600	20231113	81.52	44015	-81.03	20240105	6957	20.02	20240125	39000	-78.59	20231208	1391	500.29	20240125	0.37	N	290690	500	227 억	208879	N	N	N	N
98	20241113	160708	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8350	-290	5	-3.36	1491433820	176986	66.93	8600	8620	8320	11230	6050	8640	8426.87	0.46	2392	9153	8896	8673	8416	8193	8785	8305	228	2590	500	5350	10	1	45564340	3805	-33.67	3.92	12	0.39	-248.00	2131.00	44015	20240105	-81.03	4600	20231113	81.52	44015	-81.03	20240105	6957	20.02	20240125	39000	-78.59	20231208	1391	500.29	20240125	0.36	N	290690	500	227 억	207878	N	N	N	N
99	20241113	150743	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8390	-250	5	-2.89	1387748870	164583	62.24	8600	8620	8320	11230	6050	8640	8431.91	0.46	4784	9153	8896	8673	8416	8193	8785	8305	228	2590	500	5350	10	1	45564340	3823	-33.83	3.94	12	0.36	-248.00	2131.00	44015	20240105	-80.94	4600	20231113	82.39	44015	-80.94	20240105	6957	20.60	20240125	39000	-78.49	20231208	1391	503.16	20240125	0.36	N	290690	500	227 억	207878	N	N	N	N
100	20241113	140738	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8390	-250	5	-2.89	1127735910	133469	50.48	8600	8620	8340	11230	6050	8640	8449.42	0.46	3332	9153	8896	8673	8416	8193	8785	8305	228	2590	500	5350	10	1	45564340	3823	-33.83	3.94	12	0.29	-248.00	2131.00	44015	20240105	-80.94	4600	20231113	82.39	44015	-80.94	20240105	6957	20.60	20240125	39000	-78.49	20231208	1391	503.16	20240125	0.36	N	290690	500	227 억	207878	N	N	N	N
101	20241113	130741	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8410	-230	5	-2.66	1018750930	120505	45.57	8600	8620	8350	11230	6050	8640	8454.01	0.46	2315	9153	8896	8673	8416	8193	8785	8305	228	2590	500	5350	10	1	45564340	3832	-33.91	3.95	12	0.26	-248.00	2131.00	44015	20240105	-80.89	4600	20231113	82.83	44015	-80.89	20240105	6957	20.89	20240125	39000	-78.44	20231208	1391	504.60	20240125	0.36	N	290690	500	227 억	207878	N	N	N	N
102	20241113	120730	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8450	-190	5	-2.20	736977750	86903	32.87	8600	8620	8350	11230	6050	8640	8480.46	0.46	406	9153	8896	8673	8416	8193	8785	8305	228	2590	500	5350	10	1	45564340	3850	-34.07	3.97	12	0.19	-248.00	2131.00	44015	20240105	-80.80	4600	20231113	83.70	44015	-80.80	20240105	6957	21.46	20240125	39000	-78.33	20231208	1391	507.48	20240125	0.36	N	290690	500	227 억	207878	N	N	N	N
103	20241113	110729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8570	-70	5	-0.81	374228750	43835	16.58	8600	8620	8420	11230	6050	8640	8537.21	0.46	-951	9153	8896	8673	8416	8193	8785	8305	228	2590	500	5350	10	1	45564340	3905	-34.56	4.02	12	0.10	-248.00	2131.00	44015	20240105	-80.53	4600	20231113	86.30	44015	-80.53	20240105	6957	23.19	20240125	39000	-78.03	20231208	1391	516.10	20240125	0.36	N	290690	500	227 억	207878	N	N	N	N
104	20241113	100730	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8500	-140	5	-1.62	263159070	30812	11.65	8600	8620	8420	11230	6050	8640	8540.80	0.46	-4764	9153	8896	8673	8416	8193	8785	8305	228	2590	500	5350	10	1	45564340	3873	-34.27	3.99	12	0.07	-248.00	2131.00	44015	20240105	-80.69	4600	20231113	84.78	44015	-80.69	20240105	6957	22.18	20240125	39000	-78.21	20231208	1391	511.07	20240125	0.36	N	290690	500	227 억	207878	N	N	N	N
105	20241113	090719	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8510	-130	5	-1.50	20357550	2372	0.90	8600	8620	8510	11230	6050	8640	8582.44	0.46	-152	9153	8896	8673	8416	8193	8785	8305	228	2590	500	5350	10	1	45564340	3878	-34.31	3.99	12	0.01	-248.00	2131.00	44015	20240105	-80.67	4600	20231113	85.00	44015	-80.67	20240105	6957	22.32	20240125	39000	-78.18	20231208	1391	511.79	20240125	0.36	N	290690	500	227 억	207878	N	N	N	N
106	20241112	161005	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8640	-290	5	-3.25	2241276790	259375	98.73	8930	8930	8450	11600	6260	8930	8641.03	0.48	-10411	9670	9300	9070	8700	8470	9185	8585	228	2670	500	5530	10	1	45564340	3937	-34.84	4.05	12	0.57	-248.00	2131.00	44015	20240105	-80.37	4600	20231113	87.83	44015	-80.37	20240105	6957	24.19	20240125	39000	-77.85	20231208	1391	521.14	20240125	0.36	N	290690	500	227 억	218085	N	N	N	N
107	20241112	151015	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8640	-290	5	-3.25	2162331290	250205	95.24	8930	8930	8450	11600	6260	8930	8642.20	0.48	-7733	9670	9300	9070	8700	8470	9185	8585	228	2670	500	5530	10	1	45564340	3937	-34.84	4.05	12	0.55	-248.00	2131.00	44015	20240105	-80.37	4600	20231113	87.83	44015	-80.37	20240105	6957	24.19	20240125	39000	-77.85	20231208	1391	521.14	20240125	0.36	N	290690	500	227 억	218085	N	N	N	N
108	20241112	141019	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8660	-270	5	-3.02	1938002510	224219	85.35	8930	8930	8450	11600	6260	8930	8643.30	0.48	-9959	9670	9300	9070	8700	8470	9185	8585	228	2670	500	5530	10	1	45564340	3946	-34.92	4.06	12	0.49	-248.00	2131.00	44015	20240105	-80.32	4600	20231113	88.26	44015	-80.32	20240105	6957	24.48	20240125	39000	-77.79	20231208	1391	522.57	20240125	0.36	N	290690	500	227 억	218085	N	N	N	N
109	20241112	131023	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8650	-280	5	-3.14	1713753620	198285	75.48	8930	8930	8450	11600	6260	8930	8642.83	0.48	-12214	9670	9300	9070	8700	8470	9185	8585	228	2670	500	5530	10	1	45564340	3941	-34.88	4.06	12	0.44	-248.00	2131.00	44015	20240105	-80.35	4600	20231113	88.04	44015	-80.35	20240105	6957	24.34	20240125	39000	-77.82	20231208	1391	521.85	20240125	0.36	N	290690	500	227 억	218085	N	N	N	N
110	20241112	121016	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8710	-220	5	-2.46	1566324950	181292	69.01	8930	8930	8450	11600	6260	8930	8639.73	0.48	-9604	9670	9300	9070	8700	8470	9185	8585	228	2670	500	5530	10	1	45564340	3969	-35.12	4.09	12	0.40	-248.00	2131.00	44015	20240105	-80.21	4600	20231113	89.35	44015	-80.21	20240105	6957	25.20	20240125	39000	-77.67	20231208	1391	526.17	20240125	0.36	N	290690	500	227 억	218085	N	N	N	N
111	20241112	111011	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8560	-370	5	-4.14	1119597040	129016	49.11	8930	8930	8510	11600	6260	8930	8677.90	0.48	7141	9670	9300	9070	8700	8470	9185	8585	228	2670	500	5530	10	1	45564340	3900	-34.52	4.02	12	0.28	-248.00	2131.00	44015	20240105	-80.55	4600	20231113	86.09	44015	-80.55	20240105	6957	23.04	20240125	39000	-78.05	20231208	1391	515.38	20240125	0.36	N	290690	500	227 억	218085	N	N	N	N
112	20241112	101011	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8770	-160	5	-1.79	672990860	77111	29.35	8930	8930	8660	11600	6260	8930	8727.47	0.48	16366	9670	9300	9070	8700	8470	9185	8585	228	2670	500	5530	10	1	45564340	3996	-35.36	4.12	12	0.17	-248.00	2131.00	44015	20240105	-80.07	4600	20231113	90.65	44015	-80.07	20240105	6957	26.06	20240125	39000	-77.51	20231208	1391	530.48	20240125	0.36	N	290690	500	227 억	218085	N	N	N	N
113	20241112	091010	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8750	-180	5	-2.02	271104960	31070	11.83	8930	8930	8680	11600	6260	8930	8725.39	0.48	13689	9670	9300	9070	8700	8470	9185	8585	228	2670	500	5530	10	1	45564340	3987	-35.28	4.11	12	0.07	-248.00	2131.00	44015	20240105	-80.12	4600	20231113	90.22	44015	-80.12	20240105	6957	25.77	20240125	39000	-77.56	20231208	1391	529.04	20240125	0.36	N	290690	500	227 억	218085	N	N	N	N
114	20241111	161002	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8930	-420	5	-4.49	2357537510	260179	75.60	9380	9440	8840	12150	6550	9350	9061.77	0.63	-70129	9856	9602	9126	8872	8396	9730	9000	228	2800	500	5790	10	1	45564340	4069	-36.01	4.19	12	0.57	-248.00	2131.00	44015	20240105	-79.71	4600	20231113	94.13	44015	-79.71	20240105	6957	28.36	20240125	39000	-77.10	20231208	1391	541.98	20240125	0.36	N	290690	500	227 억	287130	N	N	N	N
115	20241111	151032	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8890	-460	5	-4.92	2205440620	243074	70.63	9380	9440	8860	12150	6550	9350	9073.12	0.63	-62397	9856	9602	9126	8872	8396	9730	9000	228	2800	500	5790	10	1	45564340	4051	-35.85	4.17	12	0.53	-248.00	2131.00	44015	20240105	-79.80	4600	20231113	93.26	44015	-79.80	20240105	6957	27.78	20240125	39000	-77.21	20231208	1391	539.11	20240125	0.36	N	290690	500	227 억	287130	N	N	N	N
116	20241111	141017	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8990	-360	5	-3.85	1925178960	211634	61.49	9380	9440	8860	12150	6550	9350	9096.74	0.63	-40907	9856	9602	9126	8872	8396	9730	9000	228	2800	500	5790	10	1	45564340	4096	-36.25	4.22	12	0.46	-248.00	2131.00	44015	20240105	-79.58	4600	20231113	95.43	44015	-79.58	20240105	6957	29.22	20240125	39000	-76.95	20231208	1391	546.30	20240125	0.36	N	290690	500	227 억	287130	N	N	N	N
117	20241111	131015	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9000	-350	5	-3.74	1796459300	197267	57.32	9380	9440	8860	12150	6550	9350	9106.74	0.63	-34843	9856	9602	9126	8872	8396	9730	9000	228	2800	500	5790	10	1	45564340	4101	-36.29	4.22	12	0.43	-248.00	2131.00	44015	20240105	-79.55	4600	20231113	95.65	44015	-79.55	20240105	6957	29.37	20240125	39000	-76.92	20231208	1391	547.02	20240125	0.36	N	290690	500	227 억	287130	N	N	N	N
118	20241111	121011	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8880	-470	5	-5.03	1657761290	181821	52.83	9380	9440	8860	12150	6550	9350	9117.55	0.63	-32894	9856	9602	9126	8872	8396	9730	9000	228	2800	500	5790	10	1	45564340	4046	-35.81	4.17	12	0.40	-248.00	2131.00	44015	20240105	-79.83	4600	20231113	93.04	44015	-79.83	20240105	6957	27.64	20240125	39000	-77.23	20231208	1391	538.39	20240125	0.36	N	290690	500	227 억	287130	N	N	N	N
119	20241111	111009	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9000	-350	5	-3.74	1265222340	137817	40.04	9380	9440	8940	12150	6550	9350	9180.45	0.63	-24404	9856	9602	9126	8872	8396	9730	9000	228	2800	500	5790	10	1	45564340	4101	-36.29	4.22	12	0.30	-248.00	2131.00	44015	20240105	-79.55	4600	20231113	95.65	44015	-79.55	20240105	6957	29.37	20240125	39000	-76.92	20231208	1391	547.02	20240125	0.36	N	290690	500	227 억	287130	N	N	N	N
120	20241111	101003	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9060	-290	5	-3.10	896094150	96919	28.16	9380	9440	9020	12150	6550	9350	9245.80	0.63	-17348	9856	9602	9126	8872	8396	9730	9000	228	2800	500	5790	10	1	45564340	4128	-36.53	4.25	12	0.21	-248.00	2131.00	44015	20240105	-79.42	4600	20231113	96.96	44015	-79.42	20240105	6957	30.23	20240125	39000	-76.77	20231208	1391	551.33	20240125	0.36	N	290690	500	227 억	287130	N	N	N	N
121	20241111	091000	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9300	-50	5	-0.53	150784130	16258	4.72	9380	9380	9160	12150	6550	9350	9274.46	0.63	-3522	9856	9602	9126	8872	8396	9730	9000	228	2800	500	5790	10	1	45564340	4237	-37.50	4.36	12	0.04	-248.00	2131.00	44015	20240105	-78.87	4600	20231113	102.17	44015	-78.87	20240105	6957	33.68	20240125	39000	-76.15	20231208	1391	568.58	20240125	0.36	N	290690	500	227 억	287130	N	N	N	N
122	20241108	160956	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9350	540	2	6.13	3081992570	339474	158.87	8830	9380	8650	11450	6170	8810	9078.09	0.51	56775	9476	9142	8766	8432	8056	9310	8600	228	2640	500	5460	10	1	45564340	4260	-37.70	4.39	12	0.75	-248.00	2131.00	44015	20240105	-78.76	4600	20231113	103.26	44015	-78.76	20240105	6957	34.40	20240125	39000	-76.03	20231208	1391	572.18	20240125	0.37	N	290690	500	227 억	231325	N	N	N	N
123	20241108	151004	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9340	530	2	6.02	2888053640	318748	149.17	8830	9370	8650	11450	6170	8810	9060.62	0.51	57987	9476	9142	8766	8432	8056	9310	8600	228	2640	500	5460	10	1	45564340	4256	-37.66	4.38	12	0.70	-248.00	2131.00	44015	20240105	-78.78	4600	20231113	103.04	44015	-78.78	20240105	6957	34.25	20240125	39000	-76.05	20231208	1391	571.46	20240125	0.37	N	290690	500	227 억	231325	N	N	N	N
124	20241108	141002	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9080	270	2	3.06	1943943880	216459	101.30	8830	9200	8650	11450	6170	8810	8980.66	0.51	8639	9476	9142	8766	8432	8056	9310	8600	228	2640	500	5460	10	1	45564340	4137	-36.61	4.26	12	0.48	-248.00	2131.00	44015	20240105	-79.37	4600	20231113	97.39	44015	-79.37	20240105	6957	30.52	20240125	39000	-76.72	20231208	1391	552.77	20240125	0.37	N	290690	500	227 억	231325	N	N	N	N
125	20241108	131004	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9120	310	2	3.52	1514399250	169401	79.28	8830	9190	8650	11450	6170	8810	8939.73	0.51	2114	9476	9142	8766	8432	8056	9310	8600	228	2640	500	5460	10	1	45564340	4155	-36.77	4.28	12	0.37	-248.00	2131.00	44015	20240105	-79.28	4600	20231113	98.26	44015	-79.28	20240105	6957	31.09	20240125	39000	-76.62	20231208	1391	555.64	20240125	0.37	N	290690	500	227 억	231325	N	N	N	N
126	20241108	121004	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8910	100	2	1.14	965291440	109079	51.05	8830	9070	8650	11450	6170	8810	8849.47	0.51	-13549	9476	9142	8766	8432	8056	9310	8600	228	2640	500	5460	10	1	45564340	4060	-35.93	4.18	12	0.24	-248.00	2131.00	44015	20240105	-79.76	4600	20231113	93.70	44015	-79.76	20240105	6957	28.07	20240125	39000	-77.15	20231208	1391	540.55	20240125	0.37	N	290690	500	227 억	231325	N	N	N	N
127	20241108	111002	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8810	0	3	0.00	679416200	77114	36.09	8830	9050	8650	11450	6170	8810	8810.54	0.51	-18418	9476	9142	8766	8432	8056	9310	8600	228	2640	500	5460	10	1	45564340	4014	-35.52	4.13	12	0.17	-248.00	2131.00	44015	20240105	-79.98	4600	20231113	91.52	44015	-79.98	20240105	6957	26.64	20240125	39000	-77.41	20231208	1391	533.36	20240125	0.37	N	290690	500	227 억	231325	N	N	N	N
128	20241108	101010	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8670	-140	5	-1.59	519939040	58966	27.59	8830	9050	8650	11450	6170	8810	8817.61	0.51	-11826	9476	9142	8766	8432	8056	9310	8600	228	2640	500	5460	10	1	45564340	3950	-34.96	4.07	12	0.13	-248.00	2131.00	44015	20240105	-80.30	4600	20231113	88.48	44015	-80.30	20240105	6957	24.62	20240125	39000	-77.77	20231208	1391	523.29	20240125	0.37	N	290690	500	227 억	231325	N	N	N	N
129	20241108	090957	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8820	10	2	0.11	39960810	4517	2.11	8830	8940	8750	11450	6170	8810	8846.76	0.51	-1416	9476	9142	8766	8432	8056	9310	8600	228	2640	500	5460	10	1	45564340	4019	-35.56	4.14	12	0.01	-248.00	2131.00	44015	20240105	-79.96	4600	20231113	91.74	44015	-79.96	20240105	6957	26.78	20240125	39000	-77.38	20231208	1391	534.08	20240125	0.37	N	290690	500	227 억	231325	N	N	N	N
130	20241107	160955	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8810	180	2	2.09	1849969460	213194	100.76	8410	9100	8390	11210	6050	8630	8677.10	0.47	17826	9263	8946	8683	8366	8103	9105	8525	228	2580	500	5350	10	1	45564340	4014	-35.52	4.13	12	0.47	-248.00	2131.00	44015	20240105	-79.98	4600	20231113	91.52	44015	-79.98	20240105	6957	26.64	20240125	39000	-77.41	20231208	1391	533.36	20240125	0.37	N	290690	500	227 억	213761	N	N	N	N
131	20241107	151001	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9020	390	2	4.52	1629734030	188611	89.14	8410	9020	8390	11210	6050	8630	8640.72	0.47	17439	9263	8946	8683	8366	8103	9105	8525	228	2580	500	5350	10	1	45564340	4110	-36.37	4.23	12	0.41	-248.00	2131.00	44015	20240105	-79.51	4600	20231113	96.09	44015	-79.51	20240105	6957	29.65	20240125	39000	-76.87	20231208	1391	548.45	20240125	0.37	N	290690	500	227 억	213761	N	N	N	N
132	20241107	141004	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8560	-70	5	-0.81	929167970	109522	51.76	8410	8720	8390	11210	6050	8630	8483.85	0.47	4179	9263	8946	8683	8366	8103	9105	8525	228	2580	500	5350	10	1	45564340	3900	-34.52	4.02	12	0.24	-248.00	2131.00	44015	20240105	-80.55	4600	20231113	86.09	44015	-80.55	20240105	6957	23.04	20240125	39000	-78.05	20231208	1391	515.38	20240125	0.37	N	290690	500	227 억	213761	N	N	N	N
133	20241107	131004	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8600	-30	5	-0.35	784132240	92597	43.76	8410	8720	8390	11210	6050	8630	8468.22	0.47	1743	9263	8946	8683	8366	8103	9105	8525	228	2580	500	5350	10	1	45564340	3919	-34.68	4.04	12	0.20	-248.00	2131.00	44015	20240105	-80.46	4600	20231113	86.96	44015	-80.46	20240105	6957	23.62	20240125	39000	-77.95	20231208	1391	518.26	20240125	0.37	N	290690	500	227 억	213761	N	N	N	N
134	20241107	120959	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8500	-130	5	-1.51	665054750	78741	37.22	8410	8610	8390	11210	6050	8630	8446.10	0.47	3580	9263	8946	8683	8366	8103	9105	8525	228	2580	500	5350	10	1	45564340	3873	-34.27	3.99	12	0.17	-248.00	2131.00	44015	20240105	-80.69	4600	20231113	84.78	44015	-80.69	20240105	6957	22.18	20240125	39000	-78.21	20231208	1391	511.07	20240125	0.37	N	290690	500	227 억	213761	N	N	N	N
135	20241107	110955	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8510	-120	5	-1.39	593522970	70326	33.24	8410	8610	8390	11210	6050	8630	8439.59	0.47	2143	9263	8946	8683	8366	8103	9105	8525	228	2580	500	5350	10	1	45564340	3878	-34.31	3.99	12	0.15	-248.00	2131.00	44015	20240105	-80.67	4600	20231113	85.00	44015	-80.67	20240105	6957	22.32	20240125	39000	-78.18	20231208	1391	511.79	20240125	0.37	N	290690	500	227 억	213761	N	N	N	N
136	20241107	100957	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8480	-150	5	-1.74	435355770	51665	24.42	8410	8610	8390	11210	6050	8630	8426.50	0.47	-152	9263	8946	8683	8366	8103	9105	8525	228	2580	500	5350	10	1	45564340	3864	-34.19	3.98	12	0.11	-248.00	2131.00	44015	20240105	-80.73	4600	20231113	84.35	44015	-80.73	20240105	6957	21.89	20240125	39000	-78.26	20231208	1391	509.63	20240125	0.37	N	290690	500	227 억	213761	N	N	N	N
137	20241107	090958	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8400	-230	5	-2.67	201711930	23934	11.31	8410	8610	8400	11210	6050	8630	8427.82	0.47	-244	9263	8946	8683	8366	8103	9105	8525	228	2580	500	5350	10	1	45564340	3827	-33.87	3.94	12	0.05	-248.00	2131.00	44015	20240105	-80.92	4600	20231113	82.61	44015	-80.92	20240105	6957	20.74	20240125	39000	-78.46	20231208	1391	503.88	20240125	0.37	N	290690	500	227 억	213761	N	N	N	N
138	20241106	161006	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8630	110	2	1.29	1856580050	210521	160.37	8520	9000	8420	11070	5970	8520	8818.98	0.43	19494	8786	8652	8496	8362	8206	8720	8430	228	2550	500	5280	10	1	45564340	3932	-34.80	4.05	12	0.46	-248.00	2131.00	44015	20240105	-80.39	4600	20231113	87.61	44015	-80.39	20240105	6957	24.05	20240125	39000	-77.87	20231208	1391	520.42	20240125	0.40	N	290690	500	227 억	194323	N	N	N	N
139	20241106	151036	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8670	150	2	1.76	1752967330	198505	151.22	8520	9000	8420	11070	5970	8520	8830.85	0.43	24326	8786	8652	8496	8362	8206	8720	8430	228	2550	500	5280	10	1	45564340	3950	-34.96	4.07	12	0.44	-248.00	2131.00	44015	20240105	-80.30	4600	20231113	88.48	44015	-80.30	20240105	6957	24.62	20240125	39000	-77.77	20231208	1391	523.29	20240125	0.40	N	290690	500	227 억	194323	N	N	N	N
140	20241106	141026	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8750	230	2	2.70	1665454890	188478	143.58	8520	9000	8420	11070	5970	8520	8836.34	0.43	24514	8786	8652	8496	8362	8206	8720	8430	228	2550	500	5280	10	1	45564340	3987	-35.28	4.11	12	0.41	-248.00	2131.00	44015	20240105	-80.12	4600	20231113	90.22	44015	-80.12	20240105	6957	25.77	20240125	39000	-77.56	20231208	1391	529.04	20240125	0.40	N	290690	500	227 억	194323	N	N	N	N
141	20241106	131036	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8680	160	2	1.88	1574318410	178008	135.60	8520	9000	8420	11070	5970	8520	8844.09	0.43	25298	8786	8652	8496	8362	8206	8720	8430	228	2550	500	5280	10	1	45564340	3955	-35.00	4.07	12	0.39	-248.00	2131.00	44015	20240105	-80.28	4600	20231113	88.70	44015	-80.28	20240105	6957	24.77	20240125	39000	-77.74	20231208	1391	524.01	20240125	0.40	N	290690	500	227 억	194323	N	N	N	N
142	20241106	121003	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8830	310	2	3.64	1254638070	141442	107.75	8520	9000	8420	11070	5970	8520	8870.34	0.43	20449	8786	8652	8496	8362	8206	8720	8430	228	2550	500	5280	10	1	45564340	4023	-35.60	4.14	12	0.31	-248.00	2131.00	44015	20240105	-79.94	4600	20231113	91.96	44015	-79.94	20240105	6957	26.92	20240125	39000	-77.36	20231208	1391	534.80	20240125	0.40	N	290690	500	227 억	194323	N	N	N	N
143	20241106	111007	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8880	360	2	4.23	1131879790	127593	97.20	8520	9000	8420	11070	5970	8520	8871.02	0.43	20579	8786	8652	8496	8362	8206	8720	8430	228	2550	500	5280	10	1	45564340	4046	-35.81	4.17	12	0.28	-248.00	2131.00	44015	20240105	-79.83	4600	20231113	93.04	44015	-79.83	20240105	6957	27.64	20240125	39000	-77.23	20231208	1391	538.39	20240125	0.40	N	290690	500	227 억	194323	N	N	N	N
144	20241106	101014	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8900	380	2	4.46	937302160	105672	80.50	8520	9000	8420	11070	5970	8520	8869.92	0.43	18211	8786	8652	8496	8362	8206	8720	8430	228	2550	500	5280	10	1	45564340	4055	-35.89	4.18	12	0.23	-248.00	2131.00	44015	20240105	-79.78	4600	20231113	93.48	44015	-79.78	20240105	6957	27.93	20240125	39000	-77.18	20231208	1391	539.83	20240125	0.40	N	290690	500	227 억	194323	N	N	N	N
145	20241106	091007	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8950	430	2	5.05	333034460	37943	28.90	8520	9000	8420	11070	5970	8520	8777.23	0.43	12247	8786	8652	8496	8362	8206	8720	8430	228	2550	500	5280	10	1	45564340	4078	-36.09	4.20	12	0.08	-248.00	2131.00	44015	20240105	-79.67	4600	20231113	94.57	44015	-79.67	20240105	6957	28.65	20240125	39000	-77.05	20231208	1391	543.42	20240125	0.40	N	290690	500	227 억	194323	N	N	N	N
146	20241105	160938	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8520	50	2	0.59	1104888550	129991	74.30	8390	8630	8340	11010	5930	8470	8499.73	0.37	26432	8830	8650	8410	8230	7990	8530	8110	228	2540	500	5250	10	1	45564340	3882	-34.35	4.00	12	0.29	-248.00	2131.00	44015	20240105	-80.64	4600	20231113	85.22	44015	-80.64	20240105	6957	22.47	20240125	39000	-78.15	20231208	1391	512.51	20240125	0.39	N	290690	500	227 억	167888	N	N	N	N
147	20241105	150959	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8550	80	2	0.94	1058536680	124555	71.19	8390	8630	8340	11010	5930	8470	8498.55	0.37	25348	8830	8650	8410	8230	7990	8530	8110	228	2540	500	5250	10	1	45564340	3896	-34.48	4.01	12	0.27	-248.00	2131.00	44015	20240105	-80.57	4600	20231113	85.87	44015	-80.57	20240105	6957	22.90	20240125	39000	-78.08	20231208	1391	514.67	20240125	0.39	N	290690	500	227 억	167888	N	N	N	N
148	20241105	140953	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8440	-30	5	-0.35	972294150	114422	65.40	8390	8630	8340	11010	5930	8470	8497.44	0.37	23668	8830	8650	8410	8230	7990	8530	8110	228	2540	500	5250	10	1	45564340	3846	-34.03	3.96	12	0.25	-248.00	2131.00	44015	20240105	-80.82	4600	20231113	83.48	44015	-80.82	20240105	6957	21.32	20240125	39000	-78.36	20231208	1391	506.76	20240125	0.39	N	290690	500	227 억	167888	N	N	N	N
149	20241105	131001	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8520	50	2	0.59	840567410	98849	56.50	8390	8630	8340	11010	5930	8470	8503.55	0.37	35100	8830	8650	8410	8230	7990	8530	8110	228	2540	500	5250	10	1	45564340	3882	-34.35	4.00	12	0.22	-248.00	2131.00	44015	20240105	-80.64	4600	20231113	85.22	44015	-80.64	20240105	6957	22.47	20240125	39000	-78.15	20231208	1391	512.51	20240125	0.39	N	290690	500	227 억	167888	N	N	N	N
150	20241105	120950	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8510	40	2	0.47	766614090	90141	51.52	8390	8630	8340	11010	5930	8470	8504.61	0.37	35342	8830	8650	8410	8230	7990	8530	8110	228	2540	500	5250	10	1	45564340	3878	-34.31	3.99	12	0.20	-248.00	2131.00	44015	20240105	-80.67	4600	20231113	85.00	44015	-80.67	20240105	6957	22.32	20240125	39000	-78.18	20231208	1391	511.79	20240125	0.39	N	290690	500	227 억	167888	N	N	N	N
151	20241105	110938	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8460	-10	5	-0.12	492349650	58090	33.20	8390	8560	8340	11010	5930	8470	8475.64	0.37	9879	8830	8650	8410	8230	7990	8530	8110	228	2540	500	5250	10	1	45564340	3855	-34.11	3.97	12	0.13	-248.00	2131.00	44015	20240105	-80.78	4600	20231113	83.91	44015	-80.78	20240105	6957	21.60	20240125	39000	-78.31	20231208	1391	508.20	20240125	0.39	N	290690	500	227 억	167888	N	N	N	N
152	20241105	100947	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8480	10	2	0.12	293687530	34721	19.85	8390	8510	8340	11010	5930	8470	8458.50	0.37	2429	8830	8650	8410	8230	7990	8530	8110	228	2540	500	5250	10	1	45564340	3864	-34.19	3.98	12	0.08	-248.00	2131.00	44015	20240105	-80.73	4600	20231113	84.35	44015	-80.73	20240105	6957	21.89	20240125	39000	-78.26	20231208	1391	509.63	20240125	0.39	N	290690	500	227 억	167888	N	N	N	N
153	20241105	090943	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8440	-30	5	-0.35	39679200	4736	2.71	8390	8490	8340	11010	5930	8470	8378.21	0.37	-105	8830	8650	8410	8230	7990	8530	8110	228	2540	500	5250	10	1	45564340	3846	-34.03	3.96	12	0.01	-248.00	2131.00	44015	20240105	-80.82	4600	20231113	83.48	44015	-80.82	20240105	6957	21.32	20240125	39000	-78.36	20231208	1391	506.76	20240125	0.39	N	290690	500	227 억	167888	N	N	N	N
154	20241104	160937	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8470	-10	5	-0.12	1450736400	173562	99.32	8480	8590	8170	11020	5940	8480	8358.60	0.41	-18178	8966	8722	8536	8292	8106	8630	8200	228	2540	500	5250	10	1	45564340	3859	-34.15	3.97	12	0.38	-248.00	2131.00	44015	20240105	-80.76	4600	20231113	84.13	44015	-80.76	20240105	6957	21.75	20240125	39000	-78.28	20231208	1391	508.91	20240125	0.41	N	290690	500	227 억	186066	N	N	N	N
155	20241104	150957	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8460	-20	5	-0.24	1311210890	157056	89.88	8480	8590	8170	11020	5940	8480	8348.68	0.41	-10412	8966	8722	8536	8292	8106	8630	8200	228	2540	500	5250	10	1	45564340	3855	-34.11	3.97	12	0.34	-248.00	2131.00	44015	20240105	-80.78	4600	20231113	83.91	44015	-80.78	20240105	6957	21.60	20240125	39000	-78.31	20231208	1391	508.20	20240125	0.41	N	290690	500	227 억	186066	N	N	N	N
156	20241104	140938	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8440	-40	5	-0.47	1146773260	137606	78.75	8480	8590	8170	11020	5940	8480	8333.74	0.41	-3715	8966	8722	8536	8292	8106	8630	8200	228	2540	500	5250	10	1	45564340	3846	-34.03	3.96	12	0.30	-248.00	2131.00	44015	20240105	-80.82	4600	20231113	83.48	44015	-80.82	20240105	6957	21.32	20240125	39000	-78.36	20231208	1391	506.76	20240125	0.41	N	290690	500	227 억	186066	N	N	N	N
157	20241104	130910	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8450	-30	5	-0.35	1026524340	123385	70.61	8480	8590	8170	11020	5940	8480	8319.69	0.41	-4936	8966	8722	8536	8292	8106	8630	8200	228	2540	500	5250	10	1	45564340	3850	-34.07	3.97	12	0.27	-248.00	2131.00	44015	20240105	-80.80	4600	20231113	83.70	44015	-80.80	20240105	6957	21.46	20240125	39000	-78.33	20231208	1391	507.48	20240125	0.41	N	290690	500	227 억	186066	N	N	N	N
158	20241104	120924	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8420	-60	5	-0.71	870848510	104917	60.04	8480	8590	8170	11020	5940	8480	8300.36	0.41	-1764	8966	8722	8536	8292	8106	8630	8200	228	2540	500	5250	10	1	45564340	3837	-33.95	3.95	12	0.23	-248.00	2131.00	44015	20240105	-80.87	4600	20231113	83.04	44015	-80.87	20240105	6957	21.03	20240125	39000	-78.41	20231208	1391	505.32	20240125	0.41	N	290690	500	227 억	186066	N	N	N	N
159	20241104	110918	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8330	-150	5	-1.77	810919310	97729	55.93	8480	8590	8170	11020	5940	8480	8297.63	0.41	-3241	8966	8722	8536	8292	8106	8630	8200	228	2540	500	5250	10	1	45564340	3796	-33.59	3.91	12	0.21	-248.00	2131.00	44015	20240105	-81.07	4600	20231113	81.09	44015	-81.07	20240105	6957	19.74	20240125	39000	-78.64	20231208	1391	498.85	20240125	0.41	N	290690	500	227 억	186066	N	N	N	N
160	20241104	100908	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8330	-150	5	-1.77	636420700	76747	43.92	8480	8590	8170	11020	5940	8480	8292.45	0.41	625	8966	8722	8536	8292	8106	8630	8200	228	2540	500	5250	10	1	45564340	3796	-33.59	3.91	12	0.17	-248.00	2131.00	44015	20240105	-81.07	4600	20231113	81.09	44015	-81.07	20240105	6957	19.74	20240125	39000	-78.64	20231208	1391	498.85	20240125	0.41	N	290690	500	227 억	186066	N	N	N	N
161	20241104	090921	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8370	-110	5	-1.30	103976600	12398	7.09	8480	8590	8300	11020	5940	8480	8386.56	0.41	2458	8966	8722	8536	8292	8106	8630	8200	228	2540	500	5250	10	1	45564340	3814	-33.75	3.93	12	0.03	-248.00	2131.00	44015	20240105	-80.98	4600	20231113	81.96	44015	-80.98	20240105	6957	20.31	20240125	39000	-78.54	20231208	1391	501.73	20240125	0.41	N	290690	500	227 억	186066	N	N	N	N
162	20241101	160849	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8480	-380	5	-4.29	1477556340	173249	54.85	8680	8780	8350	11510	6210	8860	8528.43	0.49	-38664	9520	9190	8720	8390	7920	9355	8555	228	2650	500	5490	10	1	45564340	3864	-34.19	3.98	12	0.38	-248.00	2131.00	44015	20240105	-80.73	4600	20231113	84.35	44015	-80.73	20240105	6957	21.89	20240125	39000	-78.26	20231208	1391	509.63	20240125	0.40	N	290690	500	227 억	223497	N	N	N	N
163	20241101	150908	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8460	-400	5	-4.51	1404401570	164584	52.11	8680	8780	8350	11510	6210	8860	8532.78	0.49	-34410	9520	9190	8720	8390	7920	9355	8555	228	2650	500	5490	10	1	45564340	3855	-34.11	3.97	12	0.36	-248.00	2131.00	44015	20240105	-80.78	4600	20231113	83.91	44015	-80.78	20240105	6957	21.60	20240125	39000	-78.31	20231208	1391	508.20	20240125	0.40	N	290690	500	227 억	223497	N	N	N	N
164	20241101	140834	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8510	-350	5	-3.95	1063240870	124129	39.30	8680	8780	8480	11510	6210	8860	8565.30	0.49	-24977	9520	9190	8720	8390	7920	9355	8555	228	2650	500	5490	10	1	45564340	3878	-34.31	3.99	12	0.27	-248.00	2131.00	44015	20240105	-80.67	4600	20231113	85.00	44015	-80.67	20240105	6957	22.32	20240125	39000	-78.18	20231208	1391	511.79	20240125	0.40	N	290690	500	227 억	223497	N	N	N	N
165	20241101	131034	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8510	-350	5	-3.95	853133840	99433	31.48	8680	8780	8490	11510	6210	8860	8579.62	0.49	-17878	9520	9190	8720	8390	7920	9355	8555	228	2650	500	5490	10	1	45564340	3878	-34.31	3.99	12	0.22	-248.00	2131.00	44015	20240105	-80.67	4600	20231113	85.00	44015	-80.67	20240105	6957	22.32	20240125	39000	-78.18	20231208	1391	511.79	20240125	0.40	N	290690	500	227 억	223497	N	N	N	N
166	20241101	121035	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8580	-280	5	-3.16	763879870	88975	28.17	8680	8780	8490	11510	6210	8860	8584.93	0.49	-16275	9520	9190	8720	8390	7920	9355	8555	228	2650	500	5490	10	1	45564340	3909	-34.60	4.03	12	0.20	-248.00	2131.00	44015	20240105	-80.51	4600	20231113	86.52	44015	-80.51	20240105	6957	23.33	20240125	39000	-78.00	20231208	1391	516.82	20240125	0.40	N	290690	500	227 억	223497	N	N	N	N
167	20241101	111031	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8700	-160	5	-1.81	518407500	60283	19.08	8680	8780	8540	11510	6210	8860	8599.00	0.49	-9251	9520	9190	8720	8390	7920	9355	8555	228	2650	500	5490	10	1	45564340	3964	-35.08	4.08	12	0.13	-248.00	2131.00	44015	20240105	-80.23	4600	20231113	89.13	44015	-80.23	20240105	6957	25.05	20240125	39000	-77.69	20231208	1391	525.45	20240125	0.40	N	290690	500	227 억	223497	N	N	N	N
168	20241101	101032	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8640	-220	5	-2.48	275230410	31971	10.12	8680	8780	8540	11510	6210	8860	8607.73	0.49	-5148	9520	9190	8720	8390	7920	9355	8555	228	2650	500	5490	10	1	45564340	3937	-34.84	4.05	12	0.07	-248.00	2131.00	44015	20240105	-80.37	4600	20231113	87.83	44015	-80.37	20240105	6957	24.19	20240125	39000	-77.85	20231208	1391	521.14	20240125	0.40	N	290690	500	227 억	223497	N	N	N	N
169	20241101	091029	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8610	-250	5	-2.82	60298420	6964	2.20	8680	8780	8600	11510	6210	8860	8654.76	0.49	-1086	9520	9190	8720	8390	7920	9355	8555	228	2650	500	5490	10	1	45564340	3923	-34.72	4.04	12	0.02	-248.00	2131.00	44015	20240105	-80.44	4600	20231113	87.17	44015	-80.44	20240105	6957	23.76	20240125	39000	-77.92	20231208	1391	518.98	20240125	0.40	N	290690	500	227 억	223497	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History