KissMeData/456010/price/prices-20241101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	161441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6000	-30	5	-0.50	3202845070	517369	269.57	6180	6490	5870	7830	4230	6030	6190.64	1.26	-81552	6636	6332	6166	5862	5696	6250	5780	66	1800	500	3730	10	1	13221896	793	-7.31	7.08	12	3.91	-821.00	847.00	36950	20240517	-83.76	5500	20241121	9.09	36950	-83.76	20240517	5500	9.09	20241121	36950	-83.76	20240517	5500	9.09	20241121	2.74	N	456010	500	66 억	166355	N	N	N	N
3	20241129	151459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5950	-80	5	-1.33	3164986910	511041	266.27	6180	6490	5870	7830	4230	6030	6193.22	1.26	-80343	6636	6332	6166	5862	5696	6250	5780	66	1800	500	3730	10	1	13221896	787	-7.25	7.02	12	3.87	-821.00	847.00	36950	20240517	-83.90	5500	20241121	8.18	36950	-83.90	20240517	5500	8.18	20241121	36950	-83.90	20240517	5500	8.18	20241121	2.74	N	456010	500	66 억	166355	N	N	N	N
4	20241129	141502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6020	-10	5	-0.17	2915259980	468925	244.33	6180	6490	5920	7830	4230	6030	6216.90	1.26	-68805	6636	6332	6166	5862	5696	6250	5780	66	1800	500	3730	10	1	13221896	796	-7.33	7.11	12	3.55	-821.00	847.00	36950	20240517	-83.71	5500	20241121	9.45	36950	-83.71	20240517	5500	9.45	20241121	36950	-83.71	20240517	5500	9.45	20241121	2.74	N	456010	500	66 억	166355	N	N	N	N
5	20241129	131457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6030	0	3	0.00	2866711420	460877	240.14	6180	6490	5920	7830	4230	6030	6220.12	1.26	-69197	6636	6332	6166	5862	5696	6250	5780	66	1800	500	3730	10	1	13221896	797	-7.34	7.12	12	3.49	-821.00	847.00	36950	20240517	-83.68	5500	20241121	9.64	36950	-83.68	20240517	5500	9.64	20241121	36950	-83.68	20240517	5500	9.64	20241121	2.74	N	456010	500	66 억	166355	N	N	N	N
6	20241129	121458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6060	30	2	0.50	2785875920	447492	233.16	6180	6490	5920	7830	4230	6030	6225.53	1.26	-71418	6636	6332	6166	5862	5696	6250	5780	66	1800	500	3730	10	1	13221896	801	-7.38	7.15	12	3.38	-821.00	847.00	36950	20240517	-83.60	5500	20241121	10.18	36950	-83.60	20240517	5500	10.18	20241121	36950	-83.60	20240517	5500	10.18	20241121	2.74	N	456010	500	66 억	166355	N	N	N	N
7	20241129	111500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5970	-60	5	-1.00	2687813160	431040	224.59	6180	6490	5920	7830	4230	6030	6235.65	1.26	-74624	6636	6332	6166	5862	5696	6250	5780	66	1800	500	3730	10	1	13221896	789	-7.27	7.05	12	3.26	-821.00	847.00	36950	20240517	-83.84	5500	20241121	8.55	36950	-83.84	20240517	5500	8.55	20241121	36950	-83.84	20240517	5500	8.55	20241121	2.74	N	456010	500	66 억	166355	N	N	N	N
8	20241129	101451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6080	50	2	0.83	2321391090	369928	192.75	6180	6490	5980	7830	4230	6030	6275.25	1.26	-50644	6636	6332	6166	5862	5696	6250	5780	66	1800	500	3730	10	1	13221896	804	-7.41	7.18	12	2.80	-821.00	847.00	36950	20240517	-83.55	5500	20241121	10.55	36950	-83.55	20240517	5500	10.55	20241121	36950	-83.55	20240517	5500	10.55	20241121	2.74	N	456010	500	66 억	166355	N	N	N	N
9	20241129	091457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6300	270	2	4.48	812397010	128972	67.20	6180	6410	6160	7830	4230	6030	6299.02	1.26	-4185	6636	6332	6166	5862	5696	6250	5780	66	1800	500	3730	10	1	13221896	833	-7.67	7.44	12	0.98	-821.00	847.00	36950	20240517	-82.95	5500	20241121	14.55	36950	-82.95	20240517	5500	14.55	20241121	36950	-82.95	20240517	5500	14.55	20241121	2.74	N	456010	500	66 억	166355	N	N	N	N
10	20241128	161436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6030	-70	5	-1.15	1172103840	190678	128.37	6280	6470	6000	7930	4270	6100	6147.17	1.43	-22851	6380	6240	6130	5990	5880	6185	5935	66	1830	500	3780	10	1	13221896	797	-7.34	7.12	12	1.44	-821.00	847.00	36950	20240517	-83.68	5500	20241121	9.64	36950	-83.68	20240517	5500	9.64	20241121	36950	-83.68	20240517	5500	9.64	20241121	2.84	N	456010	500	66 억	188434	N	N	N	N
11	20241128	151505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6040	-60	5	-0.98	1131117550	183872	123.78	6280	6470	6000	7930	4270	6100	6151.66	1.43	-23459	6380	6240	6130	5990	5880	6185	5935	66	1830	500	3780	10	1	13221896	799	-7.36	7.13	12	1.39	-821.00	847.00	36950	20240517	-83.65	5500	20241121	9.82	36950	-83.65	20240517	5500	9.82	20241121	36950	-83.65	20240517	5500	9.82	20241121	2.84	N	456010	500	66 억	188434	N	N	N	N
12	20241128	141503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6060	-40	5	-0.66	1070249900	173785	116.99	6280	6470	6000	7930	4270	6100	6158.47	1.43	-22582	6380	6240	6130	5990	5880	6185	5935	66	1830	500	3780	10	1	13221896	801	-7.38	7.15	12	1.31	-821.00	847.00	36950	20240517	-83.60	5500	20241121	10.18	36950	-83.60	20240517	5500	10.18	20241121	36950	-83.60	20240517	5500	10.18	20241121	2.84	N	456010	500	66 억	188434	N	N	N	N
13	20241128	131459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6100	0	3	0.00	928261260	150372	101.23	6280	6470	6000	7930	4270	6100	6173.10	1.43	-22742	6380	6240	6130	5990	5880	6185	5935	66	1830	500	3780	10	1	13221896	807	-7.43	7.20	12	1.14	-821.00	847.00	36950	20240517	-83.49	5500	20241121	10.91	36950	-83.49	20240517	5500	10.91	20241121	36950	-83.49	20240517	5500	10.91	20241121	2.84	N	456010	500	66 억	188434	N	N	N	N
14	20241128	121457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6020	-80	5	-1.31	871450590	140998	94.92	6280	6470	6000	7930	4270	6100	6180.59	1.43	-20450	6380	6240	6130	5990	5880	6185	5935	66	1830	500	3780	10	1	13221896	796	-7.33	7.11	12	1.07	-821.00	847.00	36950	20240517	-83.71	5500	20241121	9.45	36950	-83.71	20240517	5500	9.45	20241121	36950	-83.71	20240517	5500	9.45	20241121	2.84	N	456010	500	66 억	188434	N	N	N	N
15	20241128	111502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6030	-70	5	-1.15	833380100	134678	90.67	6280	6470	6020	7930	4270	6100	6187.95	1.43	-18759	6380	6240	6130	5990	5880	6185	5935	66	1830	500	3780	10	1	13221896	797	-7.34	7.12	12	1.02	-821.00	847.00	36950	20240517	-83.68	5500	20241121	9.64	36950	-83.68	20240517	5500	9.64	20241121	36950	-83.68	20240517	5500	9.64	20241121	2.84	N	456010	500	66 억	188434	N	N	N	N
16	20241128	101458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6110	10	2	0.16	673309970	108307	72.91	6280	6470	6050	7930	4270	6100	6216.68	1.43	-7127	6380	6240	6130	5990	5880	6185	5935	66	1830	500	3780	10	1	13221896	808	-7.44	7.21	12	0.82	-821.00	847.00	36950	20240517	-83.46	5500	20241121	11.09	36950	-83.46	20240517	5500	11.09	20241121	36950	-83.46	20240517	5500	11.09	20241121	2.84	N	456010	500	66 억	188434	N	N	N	N
17	20241128	091456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6150	50	2	0.82	441699790	70383	47.38	6280	6470	6130	7930	4270	6100	6275.66	1.43	-1778	6380	6240	6130	5990	5880	6185	5935	66	1830	500	3780	10	1	13221896	813	-7.49	7.26	12	0.53	-821.00	847.00	36950	20240517	-83.36	5500	20241121	11.82	36950	-83.36	20240517	5500	11.82	20241121	36950	-83.36	20240517	5500	11.82	20241121	2.84	N	456010	500	66 억	188434	N	N	N	N
18	20241127	161419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6100	-50	5	-0.81	895936530	146401	107.92	6120	6270	6020	7990	4310	6150	6119.85	1.46	-3453	6330	6240	6090	6000	5850	6285	6045	66	1840	500	3810	10	1	13221896	807	-7.43	7.20	12	1.11	-821.00	847.00	36950	20240517	-83.49	5500	20241121	10.91	36950	-83.49	20240517	5500	10.91	20241121	36950	-83.49	20240517	5500	10.91	20241121	2.90	N	456010	500	66 억	192465	N	N	N	N
19	20241127	151447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6170	20	2	0.33	838716750	137055	101.03	6120	6270	6020	7990	4310	6150	6119.56	1.46	-6099	6330	6240	6090	6000	5850	6285	6045	66	1840	500	3810	10	1	13221896	816	-7.52	7.28	12	1.04	-821.00	847.00	36950	20240517	-83.30	5500	20241121	12.18	36950	-83.30	20240517	5500	12.18	20241121	36950	-83.30	20240517	5500	12.18	20241121	2.90	N	456010	500	66 억	192465	N	N	N	N
20	20241127	141440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6060	-90	5	-1.46	538132840	88231	65.04	6120	6200	6020	7990	4310	6150	6099.14	1.46	-7921	6330	6240	6090	6000	5850	6285	6045	66	1840	500	3810	10	1	13221896	801	-7.38	7.15	12	0.67	-821.00	847.00	36950	20240517	-83.60	5500	20241121	10.18	36950	-83.60	20240517	5500	10.18	20241121	36950	-83.60	20240517	5500	10.18	20241121	2.90	N	456010	500	66 억	192465	N	N	N	N
21	20241127	131438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6110	-40	5	-0.65	449931640	73720	54.34	6120	6200	6020	7990	4310	6150	6103.25	1.46	-8457	6330	6240	6090	6000	5850	6285	6045	66	1840	500	3810	10	1	13221896	808	-7.44	7.21	12	0.56	-821.00	847.00	36950	20240517	-83.46	5500	20241121	11.09	36950	-83.46	20240517	5500	11.09	20241121	36950	-83.46	20240517	5500	11.09	20241121	2.90	N	456010	500	66 억	192465	N	N	N	N
22	20241127	121454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6090	-60	5	-0.98	340527430	55845	41.17	6120	6200	6020	7990	4310	6150	6097.72	1.46	-12617	6330	6240	6090	6000	5850	6285	6045	66	1840	500	3810	10	1	13221896	805	-7.42	7.19	12	0.42	-821.00	847.00	36950	20240517	-83.52	5500	20241121	10.73	36950	-83.52	20240517	5500	10.73	20241121	36950	-83.52	20240517	5500	10.73	20241121	2.90	N	456010	500	66 억	192465	N	N	N	N
23	20241127	111445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6100	-50	5	-0.81	293684180	48167	35.51	6120	6200	6020	7990	4310	6150	6097.21	1.46	-14732	6330	6240	6090	6000	5850	6285	6045	66	1840	500	3810	10	1	13221896	807	-7.43	7.20	12	0.36	-821.00	847.00	36950	20240517	-83.49	5500	20241121	10.91	36950	-83.49	20240517	5500	10.91	20241121	36950	-83.49	20240517	5500	10.91	20241121	2.90	N	456010	500	66 억	192465	N	N	N	N
24	20241127	101448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6130	-20	5	-0.33	208195660	34161	25.18	6120	6200	6020	7990	4310	6150	6094.54	1.46	-6391	6330	6240	6090	6000	5850	6285	6045	66	1840	500	3810	10	1	13221896	811	-7.47	7.24	12	0.26	-821.00	847.00	36950	20240517	-83.41	5500	20241121	11.45	36950	-83.41	20240517	5500	11.45	20241121	36950	-83.41	20240517	5500	11.45	20241121	2.90	N	456010	500	66 억	192465	N	N	N	N
25	20241127	091444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6020	-130	5	-2.11	104522740	17222	12.70	6120	6130	6020	7990	4310	6150	6069.14	1.46	-7300	6330	6240	6090	6000	5850	6285	6045	66	1840	500	3810	10	1	13221896	796	-7.33	7.11	12	0.13	-821.00	847.00	36950	20240517	-83.71	5500	20241121	9.45	36950	-83.71	20240517	5500	9.45	20241121	36950	-83.71	20240517	5500	9.45	20241121	2.90	N	456010	500	66 억	192465	N	N	N	N
26	20241126	161420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6150	90	2	1.49	816791030	135023	61.20	6060	6180	5940	7870	4250	6060	6049.15	1.38	9486	6380	6220	5910	5750	5440	6300	5830	66	1810	500	3750	10	1	13221896	813	-7.49	7.26	12	1.02	-821.00	847.00	36950	20240517	-83.36	5500	20241121	11.82	36950	-83.36	20240517	5500	11.82	20241121	36950	-83.36	20240517	5500	11.82	20241121	3.06	N	456010	500	66 억	182062	N	N	N	N
27	20241126	151438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6140	80	2	1.32	781830760	129335	58.62	6060	6150	5940	7870	4250	6060	6044.99	1.38	11533	6380	6220	5910	5750	5440	6300	5830	66	1810	500	3750	10	1	13221896	812	-7.48	7.25	12	0.98	-821.00	847.00	36950	20240517	-83.38	5500	20241121	11.64	36950	-83.38	20240517	5500	11.64	20241121	36950	-83.38	20240517	5500	11.64	20241121	3.06	N	456010	500	66 억	182062	N	N	N	N
28	20241126	141439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6070	10	2	0.17	624066220	103460	46.89	6060	6100	5940	7870	4250	6060	6031.92	1.38	7138	6380	6220	5910	5750	5440	6300	5830	66	1810	500	3750	10	1	13221896	803	-7.39	7.17	12	0.78	-821.00	847.00	36950	20240517	-83.57	5500	20241121	10.36	36950	-83.57	20240517	5500	10.36	20241121	36950	-83.57	20240517	5500	10.36	20241121	3.06	N	456010	500	66 억	182062	N	N	N	N
29	20241126	131433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6050	-10	5	-0.17	528958450	87765	39.78	6060	6100	5940	7870	4250	6060	6026.93	1.38	6237	6380	6220	5910	5750	5440	6300	5830	66	1810	500	3750	10	1	13221896	800	-7.37	7.14	12	0.66	-821.00	847.00	36950	20240517	-83.63	5500	20241121	10.00	36950	-83.63	20240517	5500	10.00	20241121	36950	-83.63	20240517	5500	10.00	20241121	3.06	N	456010	500	66 억	182062	N	N	N	N
30	20241126	121441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6000	-60	5	-0.99	453654350	75295	34.13	6060	6100	5940	7870	4250	6060	6024.96	1.38	2848	6380	6220	5910	5750	5440	6300	5830	66	1810	500	3750	10	1	13221896	793	-7.31	7.08	12	0.57	-821.00	847.00	36950	20240517	-83.76	5500	20241121	9.09	36950	-83.76	20240517	5500	9.09	20241121	36950	-83.76	20240517	5500	9.09	20241121	3.06	N	456010	500	66 억	182062	N	N	N	N
31	20241126	111445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6060	0	3	0.00	390896980	64897	29.41	6060	6100	5940	7870	4250	6060	6023.26	1.38	4100	6380	6220	5910	5750	5440	6300	5830	66	1810	500	3750	10	1	13221896	801	-7.38	7.15	12	0.49	-821.00	847.00	36950	20240517	-83.60	5500	20241121	10.18	36950	-83.60	20240517	5500	10.18	20241121	36950	-83.60	20240517	5500	10.18	20241121	3.06	N	456010	500	66 억	182062	N	N	N	N
32	20241126	101457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6010	-50	5	-0.83	312396910	51839	23.50	6060	6100	5940	7870	4250	6060	6026.20	1.38	5164	6380	6220	5910	5750	5440	6300	5830	66	1810	500	3750	10	1	13221896	795	-7.32	7.10	12	0.39	-821.00	847.00	36950	20240517	-83.73	5500	20241121	9.27	36950	-83.73	20240517	5500	9.27	20241121	36950	-83.73	20240517	5500	9.27	20241121	3.06	N	456010	500	66 억	182062	N	N	N	N
33	20241126	091443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6020	-40	5	-0.66	159934590	26562	12.04	6060	6100	5940	7870	4250	6060	6020.97	1.38	4756	6380	6220	5910	5750	5440	6300	5830	66	1810	500	3750	10	1	13221896	796	-7.33	7.11	12	0.20	-821.00	847.00	36950	20240517	-83.71	5500	20241121	9.45	36950	-83.71	20240517	5500	9.45	20241121	36950	-83.71	20240517	5500	9.45	20241121	3.06	N	456010	500	66 억	182062	N	N	N	N
34	20241125	161403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6060	540	2	9.78	1279323480	217989	97.09	5600	6070	5600	7170	3870	5520	5867.14	0.92	61204	6040	5780	5640	5380	5240	5710	5310	66	1650	500	3420	10	1	13221896	801	-7.38	7.15	12	1.65	-821.00	847.00	36950	20240517	-83.60	5500	20241121	10.18	36950	-83.60	20240517	5500	10.18	20241121	36950	-83.60	20240517	5500	10.18	20241121	3.14	N	456010	500	66 억	121431	N	N	N	N
35	20241125	151434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6050	530	2	9.60	1206154570	205900	91.71	5600	6070	5600	7170	3870	5520	5857.96	0.92	58138	6040	5780	5640	5380	5240	5710	5310	66	1650	500	3420	10	1	13221896	800	-7.37	7.14	12	1.56	-821.00	847.00	36950	20240517	-83.63	5500	20241121	10.00	36950	-83.63	20240517	5500	10.00	20241121	36950	-83.63	20240517	5500	10.00	20241121	3.14	N	456010	500	66 억	121431	N	N	N	N
36	20241125	141428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5930	410	2	7.43	936638540	160966	71.70	5600	5990	5600	7170	3870	5520	5818.86	0.92	37208	6040	5780	5640	5380	5240	5710	5310	66	1650	500	3420	10	1	13221896	784	-7.22	7.00	12	1.22	-821.00	847.00	36950	20240517	-83.95	5500	20241121	7.82	36950	-83.95	20240517	5500	7.82	20241121	36950	-83.95	20240517	5500	7.82	20241121	3.14	N	456010	500	66 억	121431	N	N	N	N
37	20241125	131417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5860	340	2	6.16	638441290	110553	49.24	5600	5870	5600	7170	3870	5520	5774.98	0.92	37270	6040	5780	5640	5380	5240	5710	5310	66	1650	500	3420	10	1	13221896	775	-7.14	6.92	12	0.84	-821.00	847.00	36950	20240517	-84.14	5500	20241121	6.55	36950	-84.14	20240517	5500	6.55	20241121	36950	-84.14	20240517	5500	6.55	20241121	3.14	N	456010	500	66 억	121431	N	N	N	N
38	20241125	121435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5810	290	2	5.25	525852130	91228	40.63	5600	5870	5600	7170	3870	5520	5764.15	0.92	32676	6040	5780	5640	5380	5240	5710	5310	66	1650	500	3420	10	1	13221896	768	-7.08	6.86	12	0.69	-821.00	847.00	36950	20240517	-84.28	5500	20241121	5.64	36950	-84.28	20240517	5500	5.64	20241121	36950	-84.28	20240517	5500	5.64	20241121	3.14	N	456010	500	66 억	121431	N	N	N	N
39	20241125	111430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5800	280	2	5.07	410400210	71428	31.81	5600	5830	5600	7170	3870	5520	5745.65	0.92	26026	6040	5780	5640	5380	5240	5710	5310	66	1650	500	3420	10	1	13221896	767	-7.06	6.85	12	0.54	-821.00	847.00	36950	20240517	-84.30	5500	20241121	5.45	36950	-84.30	20240517	5500	5.45	20241121	36950	-84.30	20240517	5500	5.45	20241121	3.14	N	456010	500	66 억	121431	N	N	N	N
40	20241125	101414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5740	220	2	3.99	284397060	49659	22.12	5600	5790	5600	7170	3870	5520	5727.00	0.92	23288	6040	5780	5640	5380	5240	5710	5310	66	1650	500	3420	10	1	13221896	759	-6.99	6.78	12	0.38	-821.00	847.00	36950	20240517	-84.47	5500	20241121	4.36	36950	-84.47	20240517	5500	4.36	20241121	36950	-84.47	20240517	5500	4.36	20241121	3.14	N	456010	500	66 억	121431	N	N	N	N
41	20241125	091411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5750	230	2	4.17	162562960	28478	12.68	5600	5760	5600	7170	3870	5520	5708.37	0.92	17938	6040	5780	5640	5380	5240	5710	5310	66	1650	500	3420	10	1	13221896	760	-7.00	6.79	12	0.22	-821.00	847.00	36950	20240517	-84.44	5500	20241121	4.55	36950	-84.44	20240517	5500	4.55	20241121	36950	-84.44	20240517	5500	4.55	20241121	3.14	N	456010	500	66 억	121431	N	N	N	N
42	20241122	161254	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5520	20	2	0.36	1271925200	222547	90.59	5570	5900	5500	7150	3850	5500	5715.48	0.51	54103	6033	5766	5633	5366	5233	5700	5300	66	1650	500	3410	10	1	13221896	730	-6.72	6.52	12	1.68	-821.00	847.00	36950	20240517	-85.06	5500	20241122	0.36	36950	-85.06	20240517	5500	0.36	20241122	36950	-85.06	20240517	5500	0.36	20241122	3.05	N	456010	500	66 억	67918	N	N	N	N
43	20241122	151310	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5560	60	2	1.09	1192259490	208126	84.72	5570	5900	5560	7150	3850	5500	5728.55	0.51	52266	6033	5766	5633	5366	5233	5700	5300	66	1650	500	3410	10	1	13221896	735	-6.77	6.56	12	1.57	-821.00	847.00	36950	20240517	-84.95	5500	20241121	1.09	36950	-84.95	20240517	5500	1.09	20241121	36950	-84.95	20240517	5500	1.09	20241121	3.05	N	456010	500	66 억	67918	N	N	N	N
44	20241122	141311	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5620	120	2	2.18	1119073360	195087	79.41	5570	5900	5570	7150	3850	5500	5736.28	0.51	53938	6033	5766	5633	5366	5233	5700	5300	66	1650	500	3410	10	1	13221896	743	-6.85	6.64	12	1.48	-821.00	847.00	36950	20240517	-84.79	5500	20241121	2.18	36950	-84.79	20240517	5500	2.18	20241121	36950	-84.79	20240517	5500	2.18	20241121	3.05	N	456010	500	66 억	67918	N	N	N	N
45	20241122	131307	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5590	90	2	1.64	1049262310	182621	74.34	5570	5900	5570	7150	3850	5500	5745.57	0.51	52265	6033	5766	5633	5366	5233	5700	5300	66	1650	500	3410	10	1	13221896	739	-6.81	6.60	12	1.38	-821.00	847.00	36950	20240517	-84.87	5500	20241121	1.64	36950	-84.87	20240517	5500	1.64	20241121	36950	-84.87	20240517	5500	1.64	20241121	3.05	N	456010	500	66 억	67918	N	N	N	N
46	20241122	121316	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5670	170	2	3.09	984408680	171131	69.66	5570	5900	5570	7150	3850	5500	5752.37	0.51	52809	6033	5766	5633	5366	5233	5700	5300	66	1650	500	3410	10	1	13221896	750	-6.91	6.69	12	1.29	-821.00	847.00	36950	20240517	-84.65	5500	20241121	3.09	36950	-84.65	20240517	5500	3.09	20241121	36950	-84.65	20240517	5500	3.09	20241121	3.05	N	456010	500	66 억	67918	N	N	N	N
47	20241122	111302	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5690	190	2	3.45	938330650	162983	66.34	5570	5900	5570	7150	3850	5500	5757.23	0.51	53225	6033	5766	5633	5366	5233	5700	5300	66	1650	500	3410	10	1	13221896	752	-6.93	6.72	12	1.23	-821.00	847.00	36950	20240517	-84.60	5500	20241121	3.45	36950	-84.60	20240517	5500	3.45	20241121	36950	-84.60	20240517	5500	3.45	20241121	3.05	N	456010	500	66 억	67918	N	N	N	N
48	20241122	101324	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5800	300	2	5.45	836716920	145146	59.08	5570	5900	5570	7150	3850	5500	5764.66	0.51	55362	6033	5766	5633	5366	5233	5700	5300	66	1650	500	3410	10	1	13221896	767	-7.06	6.85	12	1.10	-821.00	847.00	36950	20240517	-84.30	5500	20241121	5.45	36950	-84.30	20240517	5500	5.45	20241121	36950	-84.30	20240517	5500	5.45	20241121	3.05	N	456010	500	66 억	67918	N	N	N	N
49	20241122	091316	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5690	190	2	3.45	194041990	34470	14.03	5570	5710	5570	7150	3850	5500	5629.30	0.51	23860	6033	5766	5633	5366	5233	5700	5300	66	1650	500	3410	10	1	13221896	752	-6.93	6.72	12	0.26	-821.00	847.00	36950	20240517	-84.60	5500	20241121	3.45	36950	-84.60	20240517	5500	3.45	20241121	36950	-84.60	20240517	5500	3.45	20241121	3.05	N	456010	500	66 억	67918	N	N	N	N
50	20241121	161303	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5500	-180	5	-3.17	1365625000	242624	167.90	5760	5900	5500	7380	3980	5680	5629.17	0.71	-26122	6120	5900	5790	5570	5460	5845	5515	66	1700	500	3520	10	1	13221896	727	-6.70	6.49	12	1.84	-821.00	847.00	36950	20240517	-85.12	5500	20241121	0.00	36950	-85.12	20240517	5500	0.00	20241121	36950	-85.12	20240517	5500	0.00	20241121	3.10	N	456010	500	66 억	93676	N	N	N	N
51	20241121	151327	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5530	-150	5	-2.64	1297736740	230308	159.37	5760	5900	5500	7380	3980	5680	5634.73	0.71	-26806	6120	5900	5790	5570	5460	5845	5515	66	1700	500	3520	10	1	13221896	731	-6.74	6.53	12	1.74	-821.00	847.00	36950	20240517	-85.03	5500	20241121	0.55	36950	-85.03	20240517	5500	0.55	20241121	36950	-85.03	20240517	5500	0.55	20241121	3.10	N	456010	500	66 억	93676	N	N	N	N
52	20241121	141324	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5590	-90	5	-1.58	971766210	171530	118.70	5760	5900	5550	7380	3980	5680	5665.26	0.71	-442	6120	5900	5790	5570	5460	5845	5515	66	1700	500	3520	10	1	13221896	739	-6.81	6.60	12	1.30	-821.00	847.00	36950	20240517	-84.87	5550	20241121	0.72	36950	-84.87	20240517	5550	0.72	20241121	36950	-84.87	20240517	5550	0.72	20241121	3.10	N	456010	500	66 억	93676	N	N	N	N
53	20241121	131315	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5700	20	2	0.35	797070800	140546	97.26	5760	5900	5550	7380	3980	5680	5671.23	0.71	17214	6120	5900	5790	5570	5460	5845	5515	66	1700	500	3520	10	1	13221896	754	-6.94	6.73	12	1.06	-821.00	847.00	36950	20240517	-84.57	5550	20241121	2.70	36950	-84.57	20240517	5550	2.70	20241121	36950	-84.57	20240517	5550	2.70	20241121	3.10	N	456010	500	66 억	93676	N	N	N	N
54	20241121	121318	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5610	-70	5	-1.23	675750820	119010	82.36	5760	5900	5550	7380	3980	5680	5678.10	0.71	7061	6120	5900	5790	5570	5460	5845	5515	66	1700	500	3520	10	1	13221896	742	-6.83	6.62	12	0.90	-821.00	847.00	36950	20240517	-84.82	5550	20241121	1.08	36950	-84.82	20240517	5550	1.08	20241121	36950	-84.82	20240517	5550	1.08	20241121	3.10	N	456010	500	66 억	93676	N	N	N	N
55	20241121	111322	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5630	-50	5	-0.88	643747770	113316	78.42	5760	5900	5550	7380	3980	5680	5681.00	0.71	9194	6120	5900	5790	5570	5460	5845	5515	66	1700	500	3520	10	1	13221896	744	-6.86	6.65	12	0.86	-821.00	847.00	36950	20240517	-84.76	5550	20241121	1.44	36950	-84.76	20240517	5550	1.44	20241121	36950	-84.76	20240517	5550	1.44	20241121	3.10	N	456010	500	66 억	93676	N	N	N	N
56	20241121	101321	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5650	-30	5	-0.53	564898070	99295	68.71	5760	5900	5550	7380	3980	5680	5689.12	0.71	7793	6120	5900	5790	5570	5460	5845	5515	66	1700	500	3520	10	1	13221896	747	-6.88	6.67	12	0.75	-821.00	847.00	36950	20240517	-84.71	5550	20241121	1.80	36950	-84.71	20240517	5550	1.80	20241121	36950	-84.71	20240517	5550	1.80	20241121	3.10	N	456010	500	66 억	93676	N	N	N	N
57	20241121	091321	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5670	-10	5	-0.18	232432210	40156	27.79	5760	5900	5660	7380	3980	5680	5789.05	0.71	718	6120	5900	5790	5570	5460	5845	5515	66	1700	500	3520	10	1	13221896	750	-6.91	6.69	12	0.30	-821.00	847.00	36950	20240517	-84.65	5590	20241115	1.43	36950	-84.65	20240517	5590	1.43	20241115	36950	-84.65	20240517	5590	1.43	20241115	3.10	N	456010	500	66 억	93676	N	N	N	N
58	20241120	161308	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5680	-280	5	-4.70	820080000	141666	101.99	6010	6010	5680	7740	4180	5960	5788.89	1.06	-45871	6100	6030	5930	5860	5760	6065	5895	66	1780	500	3690	10	1	13221896	751	-6.92	6.71	12	1.07	-821.00	847.00	36950	20240517	-84.63	5590	20241115	1.61	36950	-84.63	20240517	5590	1.61	20241115	36950	-84.63	20240517	5590	1.61	20241115	3.09	N	456010	500	66 억	139552	N	N	N	N
59	20241120	151328	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5740	-220	5	-3.69	723558260	124734	89.80	6010	6010	5720	7740	4180	5960	5800.81	1.06	-38903	6100	6030	5930	5860	5760	6065	5895	66	1780	500	3690	10	1	13221896	759	-6.99	6.78	12	0.94	-821.00	847.00	36950	20240517	-84.47	5590	20241115	2.68	36950	-84.47	20240517	5590	2.68	20241115	36950	-84.47	20240517	5590	2.68	20241115	3.09	N	456010	500	66 억	139552	N	N	N	N
60	20241120	141330	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5800	-160	5	-2.68	561026630	96456	69.44	6010	6010	5730	7740	4180	5960	5816.40	1.06	-27575	6100	6030	5930	5860	5760	6065	5895	66	1780	500	3690	10	1	13221896	767	-7.06	6.85	12	0.73	-821.00	847.00	36950	20240517	-84.30	5590	20241115	3.76	36950	-84.30	20240517	5590	3.76	20241115	36950	-84.30	20240517	5590	3.76	20241115	3.09	N	456010	500	66 억	139552	N	N	N	N
61	20241120	131330	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5790	-170	5	-2.85	522286870	89772	64.63	6010	6010	5730	7740	4180	5960	5817.93	1.06	-27662	6100	6030	5930	5860	5760	6065	5895	66	1780	500	3690	10	1	13221896	766	-7.05	6.84	12	0.68	-821.00	847.00	36950	20240517	-84.33	5590	20241115	3.58	36950	-84.33	20240517	5590	3.58	20241115	36950	-84.33	20240517	5590	3.58	20241115	3.09	N	456010	500	66 억	139552	N	N	N	N
62	20241120	121328	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5840	-120	5	-2.01	468527320	80473	57.94	6010	6010	5730	7740	4180	5960	5822.17	1.06	-26651	6100	6030	5930	5860	5760	6065	5895	66	1780	500	3690	10	1	13221896	772	-7.11	6.89	12	0.61	-821.00	847.00	36950	20240517	-84.19	5590	20241115	4.47	36950	-84.19	20240517	5590	4.47	20241115	36950	-84.19	20240517	5590	4.47	20241115	3.09	N	456010	500	66 억	139552	N	N	N	N
63	20241120	111331	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5770	-190	5	-3.19	396228850	67961	48.93	6010	6010	5730	7740	4180	5960	5830.24	1.06	-29011	6100	6030	5930	5860	5760	6065	5895	66	1780	500	3690	10	1	13221896	763	-7.03	6.81	12	0.51	-821.00	847.00	36950	20240517	-84.38	5590	20241115	3.22	36950	-84.38	20240517	5590	3.22	20241115	36950	-84.38	20240517	5590	3.22	20241115	3.09	N	456010	500	66 억	139552	N	N	N	N
64	20241120	101330	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5820	-140	5	-2.35	311000770	53210	38.31	6010	6010	5730	7740	4180	5960	5844.78	1.06	-32558	6100	6030	5930	5860	5760	6065	5895	66	1780	500	3690	10	1	13221896	770	-7.09	6.87	12	0.40	-821.00	847.00	36950	20240517	-84.25	5590	20241115	4.11	36950	-84.25	20240517	5590	4.11	20241115	36950	-84.25	20240517	5590	4.11	20241115	3.09	N	456010	500	66 억	139552	N	N	N	N
65	20241120	091328	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5930	-30	5	-0.50	74764540	12537	9.03	6010	6010	5880	7740	4180	5960	5963.51	1.06	-6286	6100	6030	5930	5860	5760	6065	5895	66	1780	500	3690	10	1	13221896	784	-7.22	7.00	12	0.09	-821.00	847.00	36950	20240517	-83.95	5590	20241115	6.08	36950	-83.95	20240517	5590	6.08	20241115	36950	-83.95	20240517	5590	6.08	20241115	3.09	N	456010	500	66 억	139552	N	N	N	N
66	20241119	161213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5960	-20	5	-0.33	810382510	137276	77.05	5930	6000	5830	7770	4190	5980	5902.07	1.18	-16284	6366	6172	5956	5762	5546	6270	5860	66	1790	500	3700	10	1	13221896	788	-7.26	7.04	12	1.04	-821.00	847.00	36950	20240517	-83.87	5590	20241115	6.62	36950	-83.87	20240517	5590	6.62	20241115	36950	-83.87	20240517	5590	6.62	20241115	3.26	N	456010	500	66 억	155730	N	N	N	N
67	20241119	151238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5910	-70	5	-1.17	779156160	132024	74.11	5930	6000	5830	7770	4190	5980	5900.32	1.18	-14478	6366	6172	5956	5762	5546	6270	5860	66	1790	500	3700	10	1	13221896	781	-7.20	6.98	12	1.00	-821.00	847.00	36950	20240517	-84.01	5590	20241115	5.72	36950	-84.01	20240517	5590	5.72	20241115	36950	-84.01	20240517	5590	5.72	20241115	3.26	N	456010	500	66 억	155730	N	N	N	N
68	20241119	141234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5920	-60	5	-1.00	692573000	117333	65.86	5930	6000	5830	7770	4190	5980	5901.17	1.18	-13347	6366	6172	5956	5762	5546	6270	5860	66	1790	500	3700	10	1	13221896	783	-7.21	6.99	12	0.89	-821.00	847.00	36950	20240517	-83.98	5590	20241115	5.90	36950	-83.98	20240517	5590	5.90	20241115	36950	-83.98	20240517	5590	5.90	20241115	3.26	N	456010	500	66 억	155730	N	N	N	N
69	20241119	131237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5880	-100	5	-1.67	547661110	92731	52.05	5930	6000	5830	7770	4190	5980	5904.14	1.18	-504	6366	6172	5956	5762	5546	6270	5860	66	1790	500	3700	10	1	13221896	777	-7.16	6.94	12	0.70	-821.00	847.00	36950	20240517	-84.09	5590	20241115	5.19	36950	-84.09	20240517	5590	5.19	20241115	36950	-84.09	20240517	5590	5.19	20241115	3.26	N	456010	500	66 억	155730	N	N	N	N
70	20241119	121223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5890	-90	5	-1.51	512271560	86716	48.67	5930	6000	5830	7770	4190	5980	5905.60	1.18	-374	6366	6172	5956	5762	5546	6270	5860	66	1790	500	3700	10	1	13221896	779	-7.17	6.95	12	0.66	-821.00	847.00	36950	20240517	-84.06	5590	20241115	5.37	36950	-84.06	20240517	5590	5.37	20241115	36950	-84.06	20240517	5590	5.37	20241115	3.26	N	456010	500	66 억	155730	N	N	N	N
71	20241119	111236	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5850	-130	5	-2.17	439010710	74226	41.66	5930	6000	5830	7770	4190	5980	5912.54	1.18	-6434	6366	6172	5956	5762	5546	6270	5860	66	1790	500	3700	10	1	13221896	773	-7.13	6.91	12	0.56	-821.00	847.00	36950	20240517	-84.17	5590	20241115	4.65	36950	-84.17	20240517	5590	4.65	20241115	36950	-84.17	20240517	5590	4.65	20241115	3.26	N	456010	500	66 억	155730	N	N	N	N
72	20241119	101302	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5890	-90	5	-1.51	343550770	57985	32.55	5930	6000	5860	7770	4190	5980	5922.68	1.18	-5814	6366	6172	5956	5762	5546	6270	5860	66	1790	500	3700	10	1	13221896	779	-7.17	6.95	12	0.44	-821.00	847.00	36950	20240517	-84.06	5590	20241115	5.37	36950	-84.06	20240517	5590	5.37	20241115	36950	-84.06	20240517	5590	5.37	20241115	3.26	N	456010	500	66 억	155730	N	N	N	N
73	20241119	091303	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5890	-90	5	-1.51	175492190	29566	16.60	5930	6000	5880	7770	4190	5980	5932.10	1.18	-2113	6366	6172	5956	5762	5546	6270	5860	66	1790	500	3700	10	1	13221896	779	-7.17	6.95	12	0.22	-821.00	847.00	36950	20240517	-84.06	5590	20241115	5.37	36950	-84.06	20240517	5590	5.37	20241115	36950	-84.06	20240517	5590	5.37	20241115	3.26	N	456010	500	66 억	155730	N	N	N	N
74	20241118	161220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5980	80	2	1.36	1053018360	175354	78.74	5830	6150	5740	7670	4130	5900	6005.48	1.00	23492	6186	6042	5816	5672	5446	6115	5745	66	1770	500	3650	10	1	13221896	791	-7.28	7.06	12	1.33	-821.00	847.00	36950	20240517	-83.82	5590	20241115	6.98	36950	-83.82	20240517	5590	6.98	20241115	36950	-83.82	20240517	5590	6.98	20241115	3.28	N	456010	500	66 억	132242	N	N	N	N
75	20241118	151237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6030	130	2	2.20	988087440	164523	73.88	5830	6150	5740	7670	4130	5900	6006.16	1.00	20022	6186	6042	5816	5672	5446	6115	5745	66	1770	500	3650	10	1	13221896	797	-7.34	7.12	12	1.24	-821.00	847.00	36950	20240517	-83.68	5590	20241115	7.87	36950	-83.68	20240517	5590	7.87	20241115	36950	-83.68	20240517	5590	7.87	20241115	3.28	N	456010	500	66 억	132242	N	N	N	N
76	20241118	141241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5990	90	2	1.53	766164890	127958	57.46	5830	6150	5740	7670	4130	5900	5988.05	1.00	17931	6186	6042	5816	5672	5446	6115	5745	66	1770	500	3650	10	1	13221896	792	-7.30	7.07	12	0.97	-821.00	847.00	36950	20240517	-83.79	5590	20241115	7.16	36950	-83.79	20240517	5590	7.16	20241115	36950	-83.79	20240517	5590	7.16	20241115	3.28	N	456010	500	66 억	132242	N	N	N	N
77	20241118	131226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6030	130	2	2.20	723722820	120905	54.29	5830	6150	5740	7670	4130	5900	5986.31	1.00	20830	6186	6042	5816	5672	5446	6115	5745	66	1770	500	3650	10	1	13221896	797	-7.34	7.12	12	0.91	-821.00	847.00	36950	20240517	-83.68	5590	20241115	7.87	36950	-83.68	20240517	5590	7.87	20241115	36950	-83.68	20240517	5590	7.87	20241115	3.28	N	456010	500	66 억	132242	N	N	N	N
78	20241118	121236	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6050	150	2	2.54	618024290	103204	46.34	5830	6150	5740	7670	4130	5900	5988.90	1.00	17568	6186	6042	5816	5672	5446	6115	5745	66	1770	500	3650	10	1	13221896	800	-7.37	7.14	12	0.78	-821.00	847.00	36950	20240517	-83.63	5590	20241115	8.23	36950	-83.63	20240517	5590	8.23	20241115	36950	-83.63	20240517	5590	8.23	20241115	3.28	N	456010	500	66 억	132242	N	N	N	N
79	20241118	111234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6080	180	2	3.05	549241990	91804	41.22	5830	6150	5740	7670	4130	5900	5983.32	1.00	12891	6186	6042	5816	5672	5446	6115	5745	66	1770	500	3650	10	1	13221896	804	-7.41	7.18	12	0.69	-821.00	847.00	36950	20240517	-83.55	5590	20241115	8.77	36950	-83.55	20240517	5590	8.77	20241115	36950	-83.55	20240517	5590	8.77	20241115	3.28	N	456010	500	66 억	132242	N	N	N	N
80	20241118	101222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6110	210	2	3.56	469051840	78645	35.31	5830	6150	5740	7670	4130	5900	5964.67	1.00	9240	6186	6042	5816	5672	5446	6115	5745	66	1770	500	3650	10	1	13221896	808	-7.44	7.21	12	0.59	-821.00	847.00	36950	20240517	-83.46	5590	20241115	9.30	36950	-83.46	20240517	5590	9.30	20241115	36950	-83.46	20240517	5590	9.30	20241115	3.28	N	456010	500	66 억	132242	N	N	N	N
81	20241118	091220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5930	30	2	0.51	172664740	29555	13.27	5830	5930	5740	7670	4130	5900	5840.94	1.00	1433	6186	6042	5816	5672	5446	6115	5745	66	1770	500	3650	10	1	13221896	784	-7.22	7.00	12	0.22	-821.00	847.00	36950	20240517	-83.95	5590	20241115	6.08	36950	-83.95	20240517	5590	6.08	20241115	36950	-83.95	20240517	5590	6.08	20241115	3.28	N	456010	500	66 억	132242	N	N	N	N
82	20241115	161312	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5900	0	3	0.00	1256903040	218114	44.78	5780	5960	5590	7670	4130	5900	5762.36	0.74	36579	6473	6186	6043	5756	5613	6115	5685	66	1770	500	3650	10	1	13221896	780	-7.19	6.97	12	1.65	-821.00	847.00	36950	20240517	-84.03	5590	20241115	5.55	36950	-84.03	20240517	5590	5.55	20241115	36950	-84.03	20240517	5590	5.55	20241115	3.65	N	456010	500	66 억	97308	N	N	N	N
83	20241115	151345	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5910	10	2	0.17	1205714640	209448	43.00	5780	5960	5590	7670	4130	5900	5756.52	0.74	37902	6473	6186	6043	5756	5613	6115	5685	66	1770	500	3650	10	1	13221896	781	-7.20	6.98	12	1.58	-821.00	847.00	36950	20240517	-84.01	5590	20241115	5.72	36950	-84.01	20240517	5590	5.72	20241115	36950	-84.01	20240517	5590	5.72	20241115	3.65	N	456010	500	66 억	97308	N	N	N	N
84	20241115	141329	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5920	20	2	0.34	1082662480	188609	38.72	5780	5960	5590	7670	4130	5900	5740.12	0.74	40672	6473	6186	6043	5756	5613	6115	5685	66	1770	500	3650	10	1	13221896	783	-7.21	6.99	12	1.43	-821.00	847.00	36950	20240517	-83.98	5590	20241115	5.90	36950	-83.98	20240517	5590	5.90	20241115	36950	-83.98	20240517	5590	5.90	20241115	3.65	N	456010	500	66 억	97308	N	N	N	N
85	20241115	131328	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5920	20	2	0.34	986647120	172280	35.37	5780	5960	5590	7670	4130	5900	5726.84	0.74	37243	6473	6186	6043	5756	5613	6115	5685	66	1770	500	3650	10	1	13221896	783	-7.21	6.99	12	1.30	-821.00	847.00	36950	20240517	-83.98	5590	20241115	5.90	36950	-83.98	20240517	5590	5.90	20241115	36950	-83.98	20240517	5590	5.90	20241115	3.65	N	456010	500	66 억	97308	N	N	N	N
86	20241115	121331	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5770	-130	5	-2.20	871369220	152620	31.33	5780	5820	5590	7670	4130	5900	5709.21	0.74	36226	6473	6186	6043	5756	5613	6115	5685	66	1770	500	3650	10	1	13221896	763	-7.03	6.81	12	1.15	-821.00	847.00	36950	20240517	-84.38	5590	20241115	3.22	36950	-84.38	20240517	5590	3.22	20241115	36950	-84.38	20240517	5590	3.22	20241115	3.65	N	456010	500	66 억	97308	N	N	N	N
87	20241115	111258	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5700	-200	5	-3.39	792764880	138913	28.52	5780	5820	5590	7670	4130	5900	5706.70	0.74	34279	6473	6186	6043	5756	5613	6115	5685	66	1770	500	3650	10	1	13221896	754	-6.94	6.73	12	1.05	-821.00	847.00	36950	20240517	-84.57	5590	20241115	1.97	36950	-84.57	20240517	5590	1.97	20241115	36950	-84.57	20240517	5590	1.97	20241115	3.65	N	456010	500	66 억	97308	N	N	N	N
88	20241115	101258	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5620	-280	5	-4.75	655265400	114780	23.56	5780	5820	5590	7670	4130	5900	5708.62	0.74	27495	6473	6186	6043	5756	5613	6115	5685	66	1770	500	3650	10	1	13221896	743	-6.85	6.64	12	0.87	-821.00	847.00	36950	20240517	-84.79	5590	20241115	0.54	36950	-84.79	20240517	5590	0.54	20241115	36950	-84.79	20240517	5590	0.54	20241115	3.65	N	456010	500	66 억	97308	N	N	N	N
89	20241115	091214	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5640	-260	5	-4.41	231669790	40289	8.27	5780	5820	5610	7670	4130	5900	5749.62	0.74	4412	6473	6186	6043	5756	5613	6115	5685	66	1770	500	3650	10	1	13221896	746	-6.87	6.66	12	0.30	-821.00	847.00	36950	20240517	-84.74	5610	20241115	0.53	36950	-84.74	20240517	5610	0.53	20241115	36950	-84.74	20240517	5610	0.53	20241115	3.65	N	456010	500	66 억	97308	N	N	N	N
90	20241114	161250	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5920	210	2	3.68	2820854630	465341	124.31	5950	6330	5900	7420	4000	5710	6061.91	0.52	26851	6510	6110	5910	5510	5310	6010	5410	66	1710	500	3540	10	1	13221896	783	-7.21	6.99	12	3.52	-821.00	847.00	36950	20240517	-83.98	5710	20241113	3.68	36950	-83.98	20240517	5710	3.68	20241113	36950	-83.98	20240517	5710	3.68	20241113	3.75	N	456010	500	66 억	69084	N	N	N	N
91	20241114	151258	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5930	220	2	3.85	2662443010	438791	117.22	5950	6330	5900	7420	4000	5710	6067.68	0.52	21507	6510	6110	5910	5510	5310	6010	5410	66	1710	500	3540	10	1	13221896	784	-7.22	7.00	12	3.32	-821.00	847.00	36950	20240517	-83.95	5710	20241113	3.85	36950	-83.95	20240517	5710	3.85	20241113	36950	-83.95	20240517	5710	3.85	20241113	3.75	N	456010	500	66 억	69084	N	N	N	N
92	20241114	141249	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5980	270	2	4.73	2529670230	416488	111.26	5950	6330	5900	7420	4000	5710	6073.81	0.52	22991	6510	6110	5910	5510	5310	6010	5410	66	1710	500	3540	10	1	13221896	791	-7.28	7.06	12	3.15	-821.00	847.00	36950	20240517	-83.82	5710	20241113	4.73	36950	-83.82	20240517	5710	4.73	20241113	36950	-83.82	20240517	5710	4.73	20241113	3.75	N	456010	500	66 억	69084	N	N	N	N
93	20241114	131249	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6040	330	2	5.78	2384970620	392453	104.84	5950	6330	5900	7420	4000	5710	6077.09	0.52	17796	6510	6110	5910	5510	5310	6010	5410	66	1710	500	3540	10	1	13221896	799	-7.36	7.13	12	2.97	-821.00	847.00	36950	20240517	-83.65	5710	20241113	5.78	36950	-83.65	20240517	5710	5.78	20241113	36950	-83.65	20240517	5710	5.78	20241113	3.75	N	456010	500	66 억	69084	N	N	N	N
94	20241114	121245	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6000	290	2	5.08	2272549630	373723	99.84	5950	6330	5900	7420	4000	5710	6080.84	0.52	13692	6510	6110	5910	5510	5310	6010	5410	66	1710	500	3540	10	1	13221896	793	-7.31	7.08	12	2.83	-821.00	847.00	36950	20240517	-83.76	5710	20241113	5.08	36950	-83.76	20240517	5710	5.08	20241113	36950	-83.76	20240517	5710	5.08	20241113	3.75	N	456010	500	66 억	69084	N	N	N	N
95	20241114	111248	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6110	400	2	7.01	2063667990	339024	90.57	5950	6330	5900	7420	4000	5710	6087.09	0.52	7902	6510	6110	5910	5510	5310	6010	5410	66	1710	500	3540	10	1	13221896	808	-7.44	7.21	12	2.56	-821.00	847.00	36950	20240517	-83.46	5710	20241113	7.01	36950	-83.46	20240517	5710	7.01	20241113	36950	-83.46	20240517	5710	7.01	20241113	3.75	N	456010	500	66 억	69084	N	N	N	N
96	20241114	101306	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6180	470	2	8.23	1199497820	196644	52.53	5950	6330	5900	7420	4000	5710	6099.84	0.52	23874	6510	6110	5910	5510	5310	6010	5410	66	1710	500	3540	10	1	13221896	817	-7.53	7.30	12	1.49	-821.00	847.00	36950	20240517	-83.27	5710	20241113	8.23	36950	-83.27	20240517	5710	8.23	20241113	36950	-83.27	20240517	5710	8.23	20241113	3.75	N	456010	500	66 억	69084	N	N	N	N
97	20241114	091240	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5710	0	3	0.00	0	0	0.00	0	0	0	7420	4000	5710	0.00	0.52	0	6510	6110	5910	5510	5310	6010	5410	66	1710	500	3540	10	1	13221896	755	-6.95	6.74	12	0.00	-821.00	847.00	36950	20240517	-84.55	5710	20241113	0.00	36950	-84.55	20240517	5710	0.00	20241113	36950	-84.55	20240517	5710	0.00	20241113	3.75	N	456010	500	66 억	69084	N	N	N	N
98	20241113	160854	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5710	-570	5	-9.08	2173699580	365829	103.11	6200	6310	5710	8160	4400	6280	5942.45	0.00	73043	6920	6600	6400	6080	5880	6500	5980	66	1880	500	3890	10	1	13221896	755	-6.95	6.74	12	2.77	-821.00	847.00	36950	20240517	-84.55	5710	20241113	0.00	36950	-84.55	20240517	5710	0.00	20241113	36950	-84.55	20240517	5710	0.00	20241113	3.78	N	456010	500	66 억	0	N	N	N	N
99	20241113	150932	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5800	-480	5	-7.64	2016897680	338491	95.41	6200	6310	5730	8160	4400	6280	5958.50	0.00	65669	6920	6600	6400	6080	5880	6500	5980	66	1880	500	3890	10	1	13221896	767	-7.06	6.85	12	2.56	-821.00	847.00	36950	20240517	-84.30	5730	20241113	1.22	36950	-84.30	20240517	5730	1.22	20241113	36950	-84.30	20240517	5730	1.22	20241113	3.78	N	456010	500	66 억	0	N	N	N	N
100	20241113	140929	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5850	-430	5	-6.85	1619162910	269725	76.03	6200	6310	5800	8160	4400	6280	6003.01	0.00	43168	6920	6600	6400	6080	5880	6500	5980	66	1880	500	3890	10	1	13221896	773	-7.13	6.91	12	2.04	-821.00	847.00	36950	20240517	-84.17	5800	20241113	0.86	36950	-84.17	20240517	5800	0.86	20241113	36950	-84.17	20240517	5800	0.86	20241113	3.78	N	456010	500	66 억	0	N	N	N	N
101	20241113	130932	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5990	-290	5	-4.62	1181097190	195361	55.07	6200	6310	5910	8160	4400	6280	6045.72	0.00	41957	6920	6600	6400	6080	5880	6500	5980	66	1880	500	3890	10	1	13221896	792	-7.30	7.07	12	1.48	-821.00	847.00	36950	20240517	-83.79	5910	20241113	1.35	36950	-83.79	20240517	5910	1.35	20241113	36950	-83.79	20240517	5910	1.35	20241113	3.78	N	456010	500	66 억	0	N	N	N	N
102	20241113	120921	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6010	-270	5	-4.30	1083342240	179013	50.46	6200	6310	5910	8160	4400	6280	6051.75	0.00	40613	6920	6600	6400	6080	5880	6500	5980	66	1880	500	3890	10	1	13221896	795	-7.32	7.10	12	1.35	-821.00	847.00	36950	20240517	-83.73	5910	20241113	1.69	36950	-83.73	20240517	5910	1.69	20241113	36950	-83.73	20240517	5910	1.69	20241113	3.78	N	456010	500	66 억	0	N	N	N	N
103	20241113	110917	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6030	-250	5	-3.98	964125930	159074	44.84	6200	6310	5910	8160	4400	6280	6060.86	0.00	35128	6920	6600	6400	6080	5880	6500	5980	66	1880	500	3890	10	1	13221896	797	-7.34	7.12	12	1.20	-821.00	847.00	36950	20240517	-83.68	5910	20241113	2.03	36950	-83.68	20240517	5910	2.03	20241113	36950	-83.68	20240517	5910	2.03	20241113	3.78	N	456010	500	66 억	0	N	N	N	N
104	20241113	100918	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5990	-290	5	-4.62	793019950	130440	36.77	6200	6310	5910	8160	4400	6280	6079.58	0.00	27814	6920	6600	6400	6080	5880	6500	5980	66	1880	500	3890	10	1	13221896	792	-7.30	7.07	12	0.99	-821.00	847.00	36950	20240517	-83.79	5910	20241113	1.35	36950	-83.79	20240517	5910	1.35	20241113	36950	-83.79	20240517	5910	1.35	20241113	3.78	N	456010	500	66 억	0	N	N	N	N
105	20241113	090907	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6150	-130	5	-2.07	201033810	32395	9.13	6200	6310	6150	8160	4400	6280	6205.70	0.00	3702	6920	6600	6400	6080	5880	6500	5980	66	1880	500	3890	10	1	13221896	813	-7.49	7.26	12	0.25	-821.00	847.00	36950	20240517	-83.36	6150	20241113	0.00	36950	-83.36	20240517	6150	0.00	20241113	36950	-83.36	20240517	6150	0.00	20241113	3.78	N	456010	500	66 억	0	N	N	N	N
106	20241112	161203	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6280	-440	5	-6.55	2245720090	351887	167.47	6720	6720	6200	8730	4710	6720	6381.98	0.00	-1782	7266	6992	6856	6582	6446	6925	6515	66	2010	500	4160	10	1	13221896	830	-7.65	7.41	12	2.66	-821.00	847.00	36950	20240517	-83.00	6200	20241112	1.29	36950	-83.00	20240517	6200	1.29	20241112	36950	-83.00	20240517	6200	1.29	20241112	3.80	N	456010	500	66 억	0	N	N	N	N
107	20241112	151217	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6240	-480	5	-7.14	2181481770	341631	162.59	6720	6720	6200	8730	4710	6720	6385.49	0.00	-4060	7266	6992	6856	6582	6446	6925	6515	66	2010	500	4160	10	1	13221896	825	-7.60	7.37	12	2.58	-821.00	847.00	36950	20240517	-83.11	6200	20241112	0.65	36950	-83.11	20240517	6200	0.65	20241112	36950	-83.11	20240517	6200	0.65	20241112	3.80	N	456010	500	66 억	0	N	N	N	N
108	20241112	141220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6300	-420	5	-6.25	1858095350	289954	137.99	6720	6720	6220	8730	4710	6720	6408.24	0.00	-6964	7266	6992	6856	6582	6446	6925	6515	66	2010	500	4160	10	1	13221896	833	-7.67	7.44	12	2.19	-821.00	847.00	36950	20240517	-82.95	6200	20240805	1.61	36950	-82.95	20240517	6200	1.61	20240805	36950	-82.95	20240517	6200	1.61	20240805	3.80	N	456010	500	66 억	0	N	N	N	N
109	20241112	131226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6340	-380	5	-5.65	1548106650	240593	114.50	6720	6720	6290	8730	4710	6720	6434.55	0.00	-8240	7266	6992	6856	6582	6446	6925	6515	66	2010	500	4160	10	1	13221896	838	-7.72	7.49	12	1.82	-821.00	847.00	36950	20240517	-82.84	6200	20240805	2.26	36950	-82.84	20240517	6200	2.26	20240805	36950	-82.84	20240517	6200	2.26	20240805	3.80	N	456010	500	66 억	0	N	N	N	N
110	20241112	121215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6390	-330	5	-4.91	1343707300	208349	99.16	6720	6720	6350	8730	4710	6720	6449.31	0.00	-7986	7266	6992	6856	6582	6446	6925	6515	66	2010	500	4160	10	1	13221896	845	-7.78	7.54	12	1.58	-821.00	847.00	36950	20240517	-82.71	6200	20240805	3.06	36950	-82.71	20240517	6200	3.06	20240805	36950	-82.71	20240517	6200	3.06	20240805	3.80	N	456010	500	66 억	0	N	N	N	N
111	20241112	111210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6440	-280	5	-4.17	1049946300	162349	77.26	6720	6720	6350	8730	4710	6720	6467.22	0.00	-5011	7266	6992	6856	6582	6446	6925	6515	66	2010	500	4160	10	1	13221896	851	-7.84	7.60	12	1.23	-821.00	847.00	36950	20240517	-82.57	6200	20240805	3.87	36950	-82.57	20240517	6200	3.87	20240805	36950	-82.57	20240517	6200	3.87	20240805	3.80	N	456010	500	66 억	0	N	N	N	N
112	20241112	101209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6490	-230	5	-3.42	712545400	109733	52.22	6720	6720	6390	8730	4710	6720	6493.45	0.00	-4153	7266	6992	6856	6582	6446	6925	6515	66	2010	500	4160	10	1	13221896	858	-7.90	7.66	12	0.83	-821.00	847.00	36950	20240517	-82.44	6200	20240805	4.68	36950	-82.44	20240517	6200	4.68	20240805	36950	-82.44	20240517	6200	4.68	20240805	3.80	N	456010	500	66 억	0	N	N	N	N
113	20241112	091210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6510	-210	5	-3.12	231846070	35324	16.81	6720	6720	6490	8730	4710	6720	6563.41	0.00	-2377	7266	6992	6856	6582	6446	6925	6515	66	2010	500	4160	10	1	13221896	861	-7.93	7.69	12	0.27	-821.00	847.00	36950	20240517	-82.38	6200	20240805	5.00	36950	-82.38	20240517	6200	5.00	20240805	36950	-82.38	20240517	6200	5.00	20240805	3.80	N	456010	500	66 억	0	N	N	N	N
114	20241111	161158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6720	-130	5	-1.90	1414950210	205997	33.72	6870	7130	6720	8900	4800	6850	6869.24	0.01	-2178	7790	7320	7080	6610	6370	7200	6490	66	2050	500	4240	10	1	13221896	889	-8.19	7.93	12	1.56	-821.00	847.00	36950	20240517	-81.81	6200	20240805	8.39	36950	-81.81	20240517	6200	8.39	20240805	36950	-81.81	20240517	6200	8.39	20240805	3.93	N	456010	500	66 억	1253	N	N	N	N
115	20241111	151234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6770	-80	5	-1.17	1307525190	190041	31.11	6870	7130	6720	8900	4800	6850	6880.23	0.01	-1933	7790	7320	7080	6610	6370	7200	6490	66	2050	500	4240	10	1	13221896	895	-8.25	7.99	12	1.44	-821.00	847.00	36950	20240517	-81.68	6200	20240805	9.19	36950	-81.68	20240517	6200	9.19	20240805	36950	-81.68	20240517	6200	9.19	20240805	3.93	N	456010	500	66 억	1253	N	N	N	N
116	20241111	141218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6790	-60	5	-0.88	1094903520	158669	25.97	6870	7130	6720	8900	4800	6850	6900.55	0.01	-5757	7790	7320	7080	6610	6370	7200	6490	66	2050	500	4240	10	1	13221896	898	-8.27	8.02	12	1.20	-821.00	847.00	36950	20240517	-81.62	6200	20240805	9.52	36950	-81.62	20240517	6200	9.52	20240805	36950	-81.62	20240517	6200	9.52	20240805	3.93	N	456010	500	66 억	1253	N	N	N	N
117	20241111	131217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6810	-40	5	-0.58	1040314470	150643	24.66	6870	7130	6720	8900	4800	6850	6905.83	0.01	-4465	7790	7320	7080	6610	6370	7200	6490	66	2050	500	4240	10	1	13221896	900	-8.29	8.04	12	1.14	-821.00	847.00	36950	20240517	-81.57	6200	20240805	9.84	36950	-81.57	20240517	6200	9.84	20240805	36950	-81.57	20240517	6200	9.84	20240805	3.93	N	456010	500	66 억	1253	N	N	N	N
118	20241111	121211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6760	-90	5	-1.31	878642350	126710	20.74	6870	7130	6750	8900	4800	6850	6934.28	0.01	-9561	7790	7320	7080	6610	6370	7200	6490	66	2050	500	4240	10	1	13221896	894	-8.23	7.98	12	0.96	-821.00	847.00	36950	20240517	-81.71	6200	20240805	9.03	36950	-81.71	20240517	6200	9.03	20240805	36950	-81.71	20240517	6200	9.03	20240805	3.93	N	456010	500	66 억	1253	N	N	N	N
119	20241111	111207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6930	80	2	1.17	628174850	90049	14.74	6870	7130	6850	8900	4800	6850	6975.92	0.01	-9102	7790	7320	7080	6610	6370	7200	6490	66	2050	500	4240	10	1	13221896	916	-8.44	8.18	12	0.68	-821.00	847.00	36950	20240517	-81.24	6200	20240805	11.77	36950	-81.24	20240517	6200	11.77	20240805	36950	-81.24	20240517	6200	11.77	20240805	3.93	N	456010	500	66 억	1253	N	N	N	N
120	20241111	101200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6950	100	2	1.46	455263900	65193	10.67	6870	7130	6850	8900	4800	6850	6983.33	0.01	-6198	7790	7320	7080	6610	6370	7200	6490	66	2050	500	4240	10	1	13221896	919	-8.47	8.21	12	0.49	-821.00	847.00	36950	20240517	-81.19	6200	20240805	12.10	36950	-81.19	20240517	6200	12.10	20240805	36950	-81.19	20240517	6200	12.10	20240805	3.93	N	456010	500	66 억	1253	N	N	N	N
121	20241111	091157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6990	140	2	2.04	233387220	33188	5.43	6870	7130	6870	8900	4800	6850	7032.28	0.01	-2968	7790	7320	7080	6610	6370	7200	6490	66	2050	500	4240	10	1	13221896	924	-8.51	8.25	12	0.25	-821.00	847.00	36950	20240517	-81.08	6200	20240805	12.74	36950	-81.08	20240517	6200	12.74	20240805	36950	-81.08	20240517	6200	12.74	20240805	3.93	N	456010	500	66 억	1253	N	N	N	N
122	20241108	161147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6850	20	2	0.29	4360677130	606731	444.54	7420	7550	6840	8870	4790	6830	7187.68	0.31	-39533	7076	6952	6816	6692	6556	6885	6625	66	2040	500	4230	10	1	13221896	906	-8.34	8.09	12	4.59	-821.00	847.00	36950	20240517	-81.46	6200	20240805	10.48	36950	-81.46	20240517	6200	10.48	20240805	36950	-81.46	20240517	6200	10.48	20240805	3.95	N	456010	500	66 억	40810	N	N	N	N
123	20241108	151201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6870	40	2	0.59	4283754470	595527	436.33	7420	7550	6840	8870	4790	6830	7193.22	0.31	-39911	7076	6952	6816	6692	6556	6885	6625	66	2040	500	4230	10	1	13221896	908	-8.37	8.11	12	4.50	-821.00	847.00	36950	20240517	-81.41	6200	20240805	10.81	36950	-81.41	20240517	6200	10.81	20240805	36950	-81.41	20240517	6200	10.81	20240805	3.95	N	456010	500	66 억	40810	N	N	N	N
124	20241108	141159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6900	70	2	1.02	4027261290	558249	409.02	7420	7550	6890	8870	4790	6830	7214.10	0.31	-46692	7076	6952	6816	6692	6556	6885	6625	66	2040	500	4230	10	1	13221896	912	-8.40	8.15	12	4.22	-821.00	847.00	36950	20240517	-81.33	6200	20240805	11.29	36950	-81.33	20240517	6200	11.29	20240805	36950	-81.33	20240517	6200	11.29	20240805	3.95	N	456010	500	66 억	40810	N	N	N	N
125	20241108	131202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7020	190	2	2.78	3720596740	514283	376.81	7420	7550	6980	8870	4790	6830	7234.54	0.31	-48817	7076	6952	6816	6692	6556	6885	6625	66	2040	500	4230	10	1	13221896	928	-8.55	8.29	12	3.89	-821.00	847.00	36950	20240517	-81.00	6200	20240805	13.23	36950	-81.00	20240517	6200	13.23	20240805	36950	-81.00	20240517	6200	13.23	20240805	3.95	N	456010	500	66 억	40810	N	N	N	N
126	20241108	121159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7090	260	2	3.81	3600288000	497228	364.31	7420	7550	6980	8870	4790	6830	7240.73	0.31	-47756	7076	6952	6816	6692	6556	6885	6625	66	2040	500	4230	10	1	13221896	937	-8.64	8.37	12	3.76	-821.00	847.00	36950	20240517	-80.81	6200	20240805	14.35	36950	-80.81	20240517	6200	14.35	20240805	36950	-80.81	20240517	6200	14.35	20240805	3.95	N	456010	500	66 억	40810	N	N	N	N
127	20241108	111202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7030	200	2	2.93	3505812060	483780	354.46	7420	7550	6980	8870	4790	6830	7246.71	0.31	-48793	7076	6952	6816	6692	6556	6885	6625	66	2040	500	4230	10	1	13221896	929	-8.56	8.30	12	3.66	-821.00	847.00	36950	20240517	-80.97	6200	20240805	13.39	36950	-80.97	20240517	6200	13.39	20240805	36950	-80.97	20240517	6200	13.39	20240805	3.95	N	456010	500	66 억	40810	N	N	N	N
128	20241108	101209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7090	260	2	3.81	3284899090	452361	331.44	7420	7550	7010	8870	4790	6830	7261.68	0.31	-46475	7076	6952	6816	6692	6556	6885	6625	66	2040	500	4230	10	1	13221896	937	-8.64	8.37	12	3.42	-821.00	847.00	36950	20240517	-80.81	6200	20240805	14.35	36950	-80.81	20240517	6200	14.35	20240805	36950	-80.81	20240517	6200	14.35	20240805	3.95	N	456010	500	66 억	40810	N	N	N	N
129	20241108	091158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7240	410	2	6.00	2434602010	333140	244.09	7420	7550	7100	8870	4790	6830	7308.06	0.31	-41925	7076	6952	6816	6692	6556	6885	6625	66	2040	500	4230	10	1	13221896	957	-8.82	8.55	12	2.52	-821.00	847.00	36950	20240517	-80.41	6200	20240805	16.77	36950	-80.41	20240517	6200	16.77	20240805	36950	-80.41	20240517	6200	16.77	20240805	3.95	N	456010	500	66 억	40810	N	N	N	N
130	20241107	161151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6830	-40	5	-0.58	919188290	135038	52.49	6870	6940	6680	8930	4810	6870	6806.79	0.17	18896	7356	7112	6966	6722	6576	7040	6650	66	2060	500	4250	10	1	13221896	903	-8.32	8.06	12	1.02	-821.00	847.00	36950	20240517	-81.52	6200	20240805	10.16	36950	-81.52	20240517	6200	10.16	20240805	36950	-81.52	20240517	6200	10.16	20240805	3.90	N	456010	500	66 억	22164	N	N	N	N
131	20241107	151156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6820	-50	5	-0.73	894961130	131484	51.10	6870	6940	6680	8930	4810	6870	6806.59	0.17	17394	7356	7112	6966	6722	6576	7040	6650	66	2060	500	4250	10	1	13221896	902	-8.31	8.05	12	0.99	-821.00	847.00	36950	20240517	-81.54	6200	20240805	10.00	36950	-81.54	20240517	6200	10.00	20240805	36950	-81.54	20240517	6200	10.00	20240805	3.90	N	456010	500	66 억	22164	N	N	N	N
132	20241107	141201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6840	-30	5	-0.44	742770030	109129	42.42	6870	6940	6680	8930	4810	6870	6806.31	0.17	10501	7356	7112	6966	6722	6576	7040	6650	66	2060	500	4250	10	1	13221896	904	-8.33	8.08	12	0.83	-821.00	847.00	36950	20240517	-81.49	6200	20240805	10.32	36950	-81.49	20240517	6200	10.32	20240805	36950	-81.49	20240517	6200	10.32	20240805	3.90	N	456010	500	66 억	22164	N	N	N	N
133	20241107	131201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6880	10	2	0.15	682653720	100367	39.01	6870	6940	6680	8930	4810	6870	6801.53	0.17	8596	7356	7112	6966	6722	6576	7040	6650	66	2060	500	4250	10	1	13221896	910	-8.38	8.12	12	0.76	-821.00	847.00	36950	20240517	-81.38	6200	20240805	10.97	36950	-81.38	20240517	6200	10.97	20240805	36950	-81.38	20240517	6200	10.97	20240805	3.90	N	456010	500	66 억	22164	N	N	N	N
134	20241107	121154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6900	30	2	0.44	600087240	88402	34.36	6870	6940	6680	8930	4810	6870	6788.11	0.17	12363	7356	7112	6966	6722	6576	7040	6650	66	2060	500	4250	10	1	13221896	912	-8.40	8.15	12	0.67	-821.00	847.00	36950	20240517	-81.33	6200	20240805	11.29	36950	-81.33	20240517	6200	11.29	20240805	36950	-81.33	20240517	6200	11.29	20240805	3.90	N	456010	500	66 억	22164	N	N	N	N
135	20241107	111150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6810	-60	5	-0.87	529016050	78022	30.33	6870	6940	6680	8930	4810	6870	6780.27	0.17	10906	7356	7112	6966	6722	6576	7040	6650	66	2060	500	4250	10	1	13221896	900	-8.29	8.04	12	0.59	-821.00	847.00	36950	20240517	-81.57	6200	20240805	9.84	36950	-81.57	20240517	6200	9.84	20240805	36950	-81.57	20240517	6200	9.84	20240805	3.90	N	456010	500	66 억	22164	N	N	N	N
136	20241107	101153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6750	-120	5	-1.75	454999910	67071	26.07	6870	6940	6680	8930	4810	6870	6783.78	0.17	7533	7356	7112	6966	6722	6576	7040	6650	66	2060	500	4250	10	1	13221896	892	-8.22	7.97	12	0.51	-821.00	847.00	36950	20240517	-81.73	6200	20240805	8.87	36950	-81.73	20240517	6200	8.87	20240805	36950	-81.73	20240517	6200	8.87	20240805	3.90	N	456010	500	66 억	22164	N	N	N	N
137	20241107	091156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6850	-20	5	-0.29	131880050	19221	7.47	6870	6940	6820	8930	4810	6870	6861.22	0.17	-5765	7356	7112	6966	6722	6576	7040	6650	66	2060	500	4250	10	1	13221896	906	-8.34	8.09	12	0.15	-821.00	847.00	36950	20240517	-81.46	6200	20240805	10.48	36950	-81.46	20240517	6200	10.48	20240805	36950	-81.46	20240517	6200	10.48	20240805	3.90	N	456010	500	66 억	22164	N	N	N	N
138	20241106	161206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6870	-240	5	-3.38	1772706840	253505	130.79	7130	7210	6820	9240	4980	7110	6992.97	0.07	12304	7330	7220	7130	7020	6930	7275	7075	66	2130	500	4400	10	1	13221896	908	-8.37	8.11	12	1.92	-821.00	847.00	36950	20240517	-81.41	6200	20240805	10.81	36950	-81.41	20240517	6200	10.81	20240805	36950	-81.41	20240517	6200	10.81	20240805	3.41	N	456010	500	66 억	9860	N	N	N	N
139	20241106	151240	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6870	-240	5	-3.38	1645031160	234962	121.23	7130	7210	6820	9240	4980	7110	7001.26	0.07	6162	7330	7220	7130	7020	6930	7275	7075	66	2130	500	4400	10	1	13221896	908	-8.37	8.11	12	1.78	-821.00	847.00	36950	20240517	-81.41	6200	20240805	10.81	36950	-81.41	20240517	6200	10.81	20240805	36950	-81.41	20240517	6200	10.81	20240805	3.41	N	456010	500	66 억	9860	N	N	N	N
140	20241106	141229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6930	-180	5	-2.53	1470711350	209638	108.16	7130	7210	6820	9240	4980	7110	7015.48	0.07	7021	7330	7220	7130	7020	6930	7275	7075	66	2130	500	4400	10	1	13221896	916	-8.44	8.18	12	1.59	-821.00	847.00	36950	20240517	-81.24	6200	20240805	11.77	36950	-81.24	20240517	6200	11.77	20240805	36950	-81.24	20240517	6200	11.77	20240805	3.41	N	456010	500	66 억	9860	N	N	N	N
141	20241106	131238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6900	-210	5	-2.95	1204145740	170777	88.11	7130	7210	6860	9240	4980	7110	7050.98	0.07	5570	7330	7220	7130	7020	6930	7275	7075	66	2130	500	4400	10	1	13221896	912	-8.40	8.15	12	1.29	-821.00	847.00	36950	20240517	-81.33	6200	20240805	11.29	36950	-81.33	20240517	6200	11.29	20240805	36950	-81.33	20240517	6200	11.29	20240805	3.41	N	456010	500	66 억	9860	N	N	N	N
142	20241106	121202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7050	-60	5	-0.84	644066680	90228	46.55	7130	7210	7040	9240	4980	7110	7138.21	0.07	5242	7330	7220	7130	7020	6930	7275	7075	66	2130	500	4400	10	1	13221896	932	-8.59	8.32	12	0.68	-821.00	847.00	36950	20240517	-80.92	6200	20240805	13.71	36950	-80.92	20240517	6200	13.71	20240805	36950	-80.92	20240517	6200	13.71	20240805	3.41	N	456010	500	66 억	9860	N	N	N	N
143	20241106	111208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7150	40	2	0.56	417084160	58261	30.06	7130	7210	7120	9240	4980	7110	7158.89	0.07	13744	7330	7220	7130	7020	6930	7275	7075	66	2130	500	4400	10	1	13221896	945	-8.71	8.44	12	0.44	-821.00	847.00	36950	20240517	-80.65	6200	20240805	15.32	36950	-80.65	20240517	6200	15.32	20240805	36950	-80.65	20240517	6200	15.32	20240805	3.41	N	456010	500	66 억	9860	N	N	N	N
144	20241106	101213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7130	20	2	0.28	304803770	42565	21.96	7130	7210	7120	9240	4980	7110	7160.90	0.07	11090	7330	7220	7130	7020	6930	7275	7075	66	2130	500	4400	10	1	13221896	943	-8.68	8.42	12	0.32	-821.00	847.00	36950	20240517	-80.70	6200	20240805	15.00	36950	-80.70	20240517	6200	15.00	20240805	36950	-80.70	20240517	6200	15.00	20240805	3.41	N	456010	500	66 억	9860	N	N	N	N
145	20241106	091206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7150	40	2	0.56	77459330	10832	5.59	7130	7180	7130	9240	4980	7110	7150.98	0.07	1296	7330	7220	7130	7020	6930	7275	7075	66	2130	500	4400	10	1	13221896	945	-8.71	8.44	12	0.08	-821.00	847.00	36950	20240517	-80.65	6200	20240805	15.32	36950	-80.65	20240517	6200	15.32	20240805	36950	-80.65	20240517	6200	15.32	20240805	3.41	N	456010	500	66 억	9860	N	N	N	N
146	20241105	161130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7110	0	3	0.00	1367104820	191759	17.11	7040	7240	7040	9240	4980	7110	7129.45	0.10	-3873	8556	7832	7456	6732	6356	7645	6545	66	2130	500	4400	10	1	13221896	940	-8.66	8.39	12	1.45	-821.00	847.00	36950	20240517	-80.76	6200	20240805	14.68	36950	-80.76	20240517	6200	14.68	20240805	36950	-80.76	20240517	6200	14.68	20240805	3.48	N	456010	500	66 억	13733	N	N	N	N
147	20241105	151155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7120	10	2	0.14	1290036390	180926	16.14	7040	7240	7040	9240	4980	7110	7130.21	0.10	-4767	8556	7832	7456	6732	6356	7645	6545	66	2130	500	4400	10	1	13221896	941	-8.67	8.41	12	1.37	-821.00	847.00	36950	20240517	-80.73	6200	20240805	14.84	36950	-80.73	20240517	6200	14.84	20240805	36950	-80.73	20240517	6200	14.84	20240805	3.48	N	456010	500	66 억	13733	N	N	N	N
148	20241105	141148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7140	30	2	0.42	1161582160	162901	14.53	7040	7240	7040	9240	4980	7110	7130.63	0.10	-5554	8556	7832	7456	6732	6356	7645	6545	66	2130	500	4400	10	1	13221896	944	-8.70	8.43	12	1.23	-821.00	847.00	36950	20240517	-80.68	6200	20240805	15.16	36950	-80.68	20240517	6200	15.16	20240805	36950	-80.68	20240517	6200	15.16	20240805	3.48	N	456010	500	66 억	13733	N	N	N	N
149	20241105	131158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7170	60	2	0.84	1006826890	141128	12.59	7040	7240	7040	9240	4980	7110	7134.18	0.10	-2954	8556	7832	7456	6732	6356	7645	6545	66	2130	500	4400	10	1	13221896	948	-8.73	8.47	12	1.07	-821.00	847.00	36950	20240517	-80.60	6200	20240805	15.65	36950	-80.60	20240517	6200	15.65	20240805	36950	-80.60	20240517	6200	15.65	20240805	3.48	N	456010	500	66 억	13733	N	N	N	N
150	20241105	121145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7130	20	2	0.28	856377320	120076	10.71	7040	7240	7040	9240	4980	7110	7132.00	0.10	-5942	8556	7832	7456	6732	6356	7645	6545	66	2130	500	4400	10	1	13221896	943	-8.68	8.42	12	0.91	-821.00	847.00	36950	20240517	-80.70	6200	20240805	15.00	36950	-80.70	20240517	6200	15.00	20240805	36950	-80.70	20240517	6200	15.00	20240805	3.48	N	456010	500	66 억	13733	N	N	N	N
151	20241105	111130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7150	40	2	0.56	787456560	110417	9.85	7040	7240	7040	9240	4980	7110	7131.70	0.10	-7433	8556	7832	7456	6732	6356	7645	6545	66	2130	500	4400	10	1	13221896	945	-8.71	8.44	12	0.84	-821.00	847.00	36950	20240517	-80.65	6200	20240805	15.32	36950	-80.65	20240517	6200	15.32	20240805	36950	-80.65	20240517	6200	15.32	20240805	3.48	N	456010	500	66 억	13733	N	N	N	N
152	20241105	101142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7140	30	2	0.42	580546070	81426	7.26	7040	7240	7040	9240	4980	7110	7129.79	0.10	-8227	8556	7832	7456	6732	6356	7645	6545	66	2130	500	4400	10	1	13221896	944	-8.70	8.43	12	0.62	-821.00	847.00	36950	20240517	-80.68	6200	20240805	15.16	36950	-80.68	20240517	6200	15.16	20240805	36950	-80.68	20240517	6200	15.16	20240805	3.48	N	456010	500	66 억	13733	N	N	N	N
153	20241105	091137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7130	20	2	0.28	137613870	19376	1.73	7040	7170	7040	9240	4980	7110	7102.20	0.10	3995	8556	7832	7456	6732	6356	7645	6545	66	2130	500	4400	10	1	13221896	943	-8.68	8.42	12	0.15	-821.00	847.00	36950	20240517	-80.70	6200	20240805	15.00	36950	-80.70	20240517	6200	15.00	20240805	36950	-80.70	20240517	6200	15.00	20240805	3.48	N	456010	500	66 억	13733	N	N	N	N
154	20241104	161127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7110	-780	5	-9.89	8316988810	1113131	514.22	7890	8180	7080	10250	5530	7890	7473.67	1.13	-142212	8183	8036	7893	7746	7603	7965	7675	66	2360	500	4890	10	1	13221896	940	-8.66	8.39	12	8.42	-821.00	847.00	36950	20240517	-80.76	6200	20240805	14.68	36950	-80.76	20240517	6200	14.68	20240805	36950	-80.76	20240517	6200	14.68	20240805	3.68	N	456010	500	66 억	149345	N	N	N	N
155	20241104	151149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7110	-780	5	-9.89	7981364890	1065913	492.41	7890	8180	7080	10250	5530	7890	7487.80	1.13	-141741	8183	8036	7893	7746	7603	7965	7675	66	2360	500	4890	10	1	13221896	940	-8.66	8.39	12	8.06	-821.00	847.00	36950	20240517	-80.76	6200	20240805	14.68	36950	-80.76	20240517	6200	14.68	20240805	36950	-80.76	20240517	6200	14.68	20240805	3.68	N	456010	500	66 억	149345	N	N	N	N
156	20241104	141130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7180	-710	5	-9.00	7216625020	958754	442.91	7890	8180	7080	10250	5530	7890	7527.06	1.13	-121540	8183	8036	7893	7746	7603	7965	7675	66	2360	500	4890	10	1	13221896	949	-8.75	8.48	12	7.25	-821.00	847.00	36950	20240517	-80.57	6200	20240805	15.81	36950	-80.57	20240517	6200	15.81	20240805	36950	-80.57	20240517	6200	15.81	20240805	3.68	N	456010	500	66 억	149345	N	N	N	N
157	20241104	131048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7190	-700	5	-8.87	6871238060	910643	420.68	7890	8180	7080	10250	5530	7890	7545.45	1.13	-112128	8183	8036	7893	7746	7603	7965	7675	66	2360	500	4890	10	1	13221896	951	-8.76	8.49	12	6.89	-821.00	847.00	36950	20240517	-80.54	6200	20240805	15.97	36950	-80.54	20240517	6200	15.97	20240805	36950	-80.54	20240517	6200	15.97	20240805	3.68	N	456010	500	66 억	149345	N	N	N	N
158	20241104	121114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7280	-610	5	-7.73	5469483630	714581	330.11	7890	8180	7140	10250	5530	7890	7654.09	1.13	-104307	8183	8036	7893	7746	7603	7965	7675	66	2360	500	4890	10	1	13221896	963	-8.87	8.60	12	5.40	-821.00	847.00	36950	20240517	-80.30	6200	20240805	17.42	36950	-80.30	20240517	6200	17.42	20240805	36950	-80.30	20240517	6200	17.42	20240805	3.68	N	456010	500	66 억	149345	N	N	N	N
159	20241104	111105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7410	-480	5	-6.08	4098295440	526287	243.12	7890	8180	7300	10250	5530	7890	7787.17	1.13	-66166	8183	8036	7893	7746	7603	7965	7675	66	2360	500	4890	10	1	13221896	980	-9.03	8.75	12	3.98	-821.00	847.00	36950	20240517	-79.95	6200	20240805	19.52	36950	-79.95	20240517	6200	19.52	20240805	36950	-79.95	20240517	6200	19.52	20240805	3.68	N	456010	500	66 억	149345	N	N	N	N
160	20241104	101053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8010	120	2	1.52	483834660	60910	28.14	7890	8050	7800	10250	5530	7890	7943.49	1.13	741	8183	8036	7893	7746	7603	7965	7675	66	2360	500	4890	10	1	13221896	1059	-9.76	9.46	12	0.46	-821.00	847.00	36950	20240517	-78.32	6200	20240805	29.19	36950	-78.32	20240517	6200	29.19	20240805	36950	-78.32	20240517	6200	29.19	20240805	3.68	N	456010	500	66 억	149345	N	N	N	N
161	20241104	091115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7850	-40	5	-0.51	110110850	13981	6.46	7890	7960	7800	10250	5530	7890	7875.68	1.13	612	8183	8036	7893	7746	7603	7965	7675	66	2360	500	4890	10	1	13221896	1038	-9.56	9.27	12	0.11	-821.00	847.00	36950	20240517	-78.76	6200	20240805	26.61	36950	-78.76	20240517	6200	26.61	20240805	36950	-78.76	20240517	6200	26.61	20240805	3.68	N	456010	500	66 억	149345	N	N	N	N
162	20241101	161030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7890	-220	5	-2.71	1665128770	211584	51.18	7900	8040	7750	10540	5680	8110	7869.98	1.32	-25009	8490	8300	8030	7840	7570	8395	7935	66	2430	500	5020	10	1	13221896	1043	-9.61	9.32	12	1.60	-821.00	847.00	36950	20240517	-78.65	6200	20240805	27.26	36950	-78.65	20240517	6200	27.26	20240805	36950	-78.65	20240517	6200	27.26	20240805	3.48	N	456010	500	66 억	174130	N	N	N	N
163	20241101	151055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7950	-160	5	-1.97	1502877370	191148	46.24	7900	8040	7750	10540	5680	8110	7862.38	1.32	-28823	8490	8300	8030	7840	7570	8395	7935	66	2430	500	5020	10	1	13221896	1051	-9.68	9.39	12	1.45	-821.00	847.00	36950	20240517	-78.48	6200	20240805	28.23	36950	-78.48	20240517	6200	28.23	20240805	36950	-78.48	20240517	6200	28.23	20240805	3.48	N	456010	500	66 억	174130	N	N	N	N
164	20241101	141003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7850	-260	5	-3.21	1077381130	137493	33.26	7900	7980	7750	10540	5680	8110	7835.90	1.32	-21046	8490	8300	8030	7840	7570	8395	7935	66	2430	500	5020	10	1	13221896	1038	-9.56	9.27	12	1.04	-821.00	847.00	36950	20240517	-78.76	6200	20240805	26.61	36950	-78.76	20240517	6200	26.61	20240805	36950	-78.76	20240517	6200	26.61	20240805	3.48	N	456010	500	66 억	174130	N	N	N	N
165	20241101	131238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7890	-220	5	-2.71	987827370	126080	30.50	7900	7980	7750	10540	5680	8110	7834.93	1.32	-21748	8490	8300	8030	7840	7570	8395	7935	66	2430	500	5020	10	1	13221896	1043	-9.61	9.32	12	0.95	-821.00	847.00	36950	20240517	-78.65	6200	20240805	27.26	36950	-78.65	20240517	6200	27.26	20240805	36950	-78.65	20240517	6200	27.26	20240805	3.48	N	456010	500	66 억	174130	N	N	N	N
166	20241101	121237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7840	-270	5	-3.33	915436040	116876	28.27	7900	7980	7750	10540	5680	8110	7832.54	1.32	-21635	8490	8300	8030	7840	7570	8395	7935	66	2430	500	5020	10	1	13221896	1037	-9.55	9.26	12	0.88	-821.00	847.00	36950	20240517	-78.78	6200	20240805	26.45	36950	-78.78	20240517	6200	26.45	20240805	36950	-78.78	20240517	6200	26.45	20240805	3.48	N	456010	500	66 억	174130	N	N	N	N
167	20241101	111234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7770	-340	5	-4.19	816783530	104262	25.22	7900	7980	7750	10540	5680	8110	7833.95	1.32	-21083	8490	8300	8030	7840	7570	8395	7935	66	2430	500	5020	10	1	13221896	1027	-9.46	9.17	12	0.79	-821.00	847.00	36950	20240517	-78.97	6200	20240805	25.32	36950	-78.97	20240517	6200	25.32	20240805	36950	-78.97	20240517	6200	25.32	20240805	3.48	N	456010	500	66 억	174130	N	N	N	N
168	20241101	101236	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7800	-310	5	-3.82	610804390	77788	18.82	7900	7980	7790	10540	5680	8110	7852.17	1.32	-14194	8490	8300	8030	7840	7570	8395	7935	66	2430	500	5020	10	1	13221896	1031	-9.50	9.21	12	0.59	-821.00	847.00	36950	20240517	-78.89	6200	20240805	25.81	36950	-78.89	20240517	6200	25.81	20240805	36950	-78.89	20240517	6200	25.81	20240805	3.48	N	456010	500	66 억	174130	N	N	N	N
169	20241101	091231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7830	-280	5	-3.45	280854960	35766	8.65	7900	7980	7790	10540	5680	8110	7852.57	1.32	-8704	8490	8300	8030	7840	7570	8395	7935	66	2430	500	5020	10	1	13221896	1035	-9.54	9.24	12	0.27	-821.00	847.00	36950	20240517	-78.81	6200	20240805	26.29	36950	-78.81	20240517	6200	26.29	20240805	36950	-78.81	20240517	6200	26.29	20240805	3.48	N	456010	500	66 억	174130	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History