KissMeData/115610/price/prices-20241101.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

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	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	160849	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2130	-55	5	-2.52	709325505	329473	114.61	2180	2205	2115	2840	1530	2185	2152.95	1.97	-55177	2305	2245	2150	2090	1995	2275	2120	81	655	500	1350	5	1	16254535	346	-7.15	5.27	12	2.03	-298.00	404.00	6100	20240126	-65.08	1850	20240805	15.14	6100	-65.08	20240126	1850	15.14	20240805	6100	-65.08	20240126	1850	15.14	20240805	0.55	N	115610	500	81 억	320303	N	N	N	N
3	20241129	150908	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2130	-55	5	-2.52	665878085	309106	107.52	2180	2205	2115	2840	1530	2185	2154.19	1.97	-49539	2305	2245	2150	2090	1995	2275	2120	81	655	500	1350	5	1	16254535	346	-7.15	5.27	12	1.90	-298.00	404.00	6100	20240126	-65.08	1850	20240805	15.14	6100	-65.08	20240126	1850	15.14	20240805	6100	-65.08	20240126	1850	15.14	20240805	0.55	N	115610	500	81 억	320303	N	N	N	N
4	20241129	140911	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2150	-35	5	-1.60	539969325	250254	87.05	2180	2205	2115	2840	1530	2185	2157.67	1.97	-30050	2305	2245	2150	2090	1995	2275	2120	81	655	500	1350	5	1	16254535	349	-7.21	5.32	12	1.54	-298.00	404.00	6100	20240126	-64.75	1850	20240805	16.22	6100	-64.75	20240126	1850	16.22	20240805	6100	-64.75	20240126	1850	16.22	20240805	0.55	N	115610	500	81 억	320303	N	N	N	N
5	20241129	130908	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2175	-10	5	-0.46	459656335	213162	74.15	2180	2205	2115	2840	1530	2185	2156.35	1.97	-14208	2305	2245	2150	2090	1995	2275	2120	81	655	500	1350	5	1	16254535	354	-7.30	5.38	12	1.31	-298.00	404.00	6100	20240126	-64.34	1850	20240805	17.57	6100	-64.34	20240126	1850	17.57	20240805	6100	-64.34	20240126	1850	17.57	20240805	0.55	N	115610	500	81 억	320303	N	N	N	N
6	20241129	120909	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2190	5	2	0.23	397299465	184706	64.25	2180	2205	2115	2840	1530	2185	2150.96	1.97	-12455	2305	2245	2150	2090	1995	2275	2120	81	655	500	1350	5	1	16254535	356	-7.35	5.42	12	1.14	-298.00	404.00	6100	20240126	-64.10	1850	20240805	18.38	6100	-64.10	20240126	1850	18.38	20240805	6100	-64.10	20240126	1850	18.38	20240805	0.55	N	115610	500	81 억	320303	N	N	N	N
7	20241129	110910	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2180	-5	5	-0.23	325908880	152200	52.94	2180	2200	2115	2840	1530	2185	2141.29	1.97	-15668	2305	2245	2150	2090	1995	2275	2120	81	655	500	1350	5	1	16254535	354	-7.32	5.40	12	0.94	-298.00	404.00	6100	20240126	-64.26	1850	20240805	17.84	6100	-64.26	20240126	1850	17.84	20240805	6100	-64.26	20240126	1850	17.84	20240805	0.55	N	115610	500	81 억	320303	N	N	N	N
8	20241129	100904	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2155	-30	5	-1.37	279148885	130688	45.46	2180	2185	2115	2840	1530	2185	2135.95	1.97	-26392	2305	2245	2150	2090	1995	2275	2120	81	655	500	1350	5	1	16254535	350	-7.23	5.33	12	0.80	-298.00	404.00	6100	20240126	-64.67	1850	20240805	16.49	6100	-64.67	20240126	1850	16.49	20240805	6100	-64.67	20240126	1850	16.49	20240805	0.55	N	115610	500	81 억	320303	N	N	N	N
9	20241129	090908	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2150	-35	5	-1.60	32453625	15035	5.23	2180	2185	2140	2840	1530	2185	2158.33	1.97	-10379	2305	2245	2150	2090	1995	2275	2120	81	655	500	1350	5	1	16254535	349	-7.21	5.32	12	0.09	-298.00	404.00	6100	20240126	-64.75	1850	20240805	16.22	6100	-64.75	20240126	1850	16.22	20240805	6100	-64.75	20240126	1850	16.22	20240805	0.55	N	115610	500	81 억	320303	N	N	N	N
10	20241128	160856	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2185	95	2	4.55	614784815	284844	116.13	2100	2210	2055	2715	1465	2090	2158.26	1.77	34700	2196	2142	2076	2022	1956	2110	1990	81	625	500	1290	5	1	16254535	355	-7.33	5.41	12	1.75	-298.00	404.00	6100	20240126	-64.18	1850	20240805	18.11	6100	-64.18	20240126	1850	18.11	20240805	6100	-64.18	20240126	1850	18.11	20240805	0.54	N	115610	500	81 억	286921	N	N	N	N
11	20241128	150913	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2165	75	2	3.59	590513555	273691	111.59	2100	2210	2055	2715	1465	2090	2157.59	1.77	36752	2196	2142	2076	2022	1956	2110	1990	81	625	500	1290	5	1	16254535	352	-7.27	5.36	12	1.68	-298.00	404.00	6100	20240126	-64.51	1850	20240805	17.03	6100	-64.51	20240126	1850	17.03	20240805	6100	-64.51	20240126	1850	17.03	20240805	0.54	N	115610	500	81 억	286921	N	N	N	N
12	20241128	140910	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2175	85	2	4.07	560703650	259864	105.95	2100	2210	2055	2715	1465	2090	2157.68	1.77	38739	2196	2142	2076	2022	1956	2110	1990	81	625	500	1290	5	1	16254535	354	-7.30	5.38	12	1.60	-298.00	404.00	6100	20240126	-64.34	1850	20240805	17.57	6100	-64.34	20240126	1850	17.57	20240805	6100	-64.34	20240126	1850	17.57	20240805	0.54	N	115610	500	81 억	286921	N	N	N	N
13	20241128	130908	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2175	85	2	4.07	541997025	251238	102.43	2100	2210	2055	2715	1465	2090	2157.31	1.77	43224	2196	2142	2076	2022	1956	2110	1990	81	625	500	1290	5	1	16254535	354	-7.30	5.38	12	1.55	-298.00	404.00	6100	20240126	-64.34	1850	20240805	17.57	6100	-64.34	20240126	1850	17.57	20240805	6100	-64.34	20240126	1850	17.57	20240805	0.54	N	115610	500	81 억	286921	N	N	N	N
14	20241128	120913	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2205	115	2	5.50	434664200	202187	82.43	2100	2210	2055	2715	1465	2090	2149.81	1.77	56588	2196	2142	2076	2022	1956	2110	1990	81	625	500	1290	5	1	16254535	358	-7.40	5.46	12	1.24	-298.00	404.00	6100	20240126	-63.85	1850	20240805	19.19	6100	-63.85	20240126	1850	19.19	20240805	6100	-63.85	20240126	1850	19.19	20240805	0.54	N	115610	500	81 억	286921	N	N	N	N
15	20241128	110915	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2180	90	2	4.31	341552155	159765	65.14	2100	2195	2055	2715	1465	2090	2137.84	1.77	42102	2196	2142	2076	2022	1956	2110	1990	81	625	500	1290	5	1	16254535	354	-7.32	5.40	12	0.98	-298.00	404.00	6100	20240126	-64.26	1850	20240805	17.84	6100	-64.26	20240126	1850	17.84	20240805	6100	-64.26	20240126	1850	17.84	20240805	0.54	N	115610	500	81 억	286921	N	N	N	N
16	20241128	100912	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2145	55	2	2.63	223796450	105482	43.01	2100	2155	2055	2715	1465	2090	2121.66	1.77	41559	2196	2142	2076	2022	1956	2110	1990	81	625	500	1290	5	1	16254535	349	-7.20	5.31	12	0.65	-298.00	404.00	6100	20240126	-64.84	1850	20240805	15.95	6100	-64.84	20240126	1850	15.95	20240805	6100	-64.84	20240126	1850	15.95	20240805	0.54	N	115610	500	81 억	286921	N	N	N	N
17	20241128	090908	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2070	-20	5	-0.96	11066190	5342	2.18	2100	2100	2065	2715	1465	2090	2071.54	1.77	1146	2196	2142	2076	2022	1956	2110	1990	81	625	500	1290	5	1	16254535	336	-6.95	5.12	12	0.03	-298.00	404.00	6100	20240126	-66.07	1850	20240805	11.89	6100	-66.07	20240126	1850	11.89	20240805	6100	-66.07	20240126	1850	11.89	20240805	0.54	N	115610	500	81 억	286921	N	N	N	N
18	20241127	160848	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2090	0	3	0.00	506102035	245169	111.35	2130	2130	2010	2715	1465	2090	2064.29	1.73	5556	2196	2142	2101	2047	2006	2122	2027	81	625	500	1290	5	1	16254535	340	-7.01	5.17	12	1.51	-298.00	404.00	6100	20240126	-65.74	1850	20240805	12.97	6100	-65.74	20240126	1850	12.97	20240805	6100	-65.74	20240126	1850	12.97	20240805	0.35	N	115610	500	81 억	281597	N	N	N	N
19	20241127	150905	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2095	5	2	0.24	489042990	236992	107.63	2130	2130	2010	2715	1465	2090	2063.54	1.73	6804	2196	2142	2101	2047	2006	2122	2027	81	625	500	1290	5	1	16254535	341	-7.03	5.19	12	1.46	-298.00	404.00	6100	20240126	-65.66	1850	20240805	13.24	6100	-65.66	20240126	1850	13.24	20240805	6100	-65.66	20240126	1850	13.24	20240805	0.35	N	115610	500	81 억	281597	N	N	N	N
20	20241127	140902	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2100	10	2	0.48	433956215	210599	95.65	2130	2130	2010	2715	1465	2090	2060.58	1.73	-1297	2196	2142	2101	2047	2006	2122	2027	81	625	500	1290	5	1	16254535	341	-7.05	5.20	12	1.30	-298.00	404.00	6100	20240126	-65.57	1850	20240805	13.51	6100	-65.57	20240126	1850	13.51	20240805	6100	-65.57	20240126	1850	13.51	20240805	0.35	N	115610	500	81 억	281597	N	N	N	N
21	20241127	130857	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2075	-15	5	-0.72	349432345	169741	77.09	2130	2130	2010	2715	1465	2090	2058.62	1.73	-15220	2196	2142	2101	2047	2006	2122	2027	81	625	500	1290	5	1	16254535	337	-6.96	5.14	12	1.04	-298.00	404.00	6100	20240126	-65.98	1850	20240805	12.16	6100	-65.98	20240126	1850	12.16	20240805	6100	-65.98	20240126	1850	12.16	20240805	0.35	N	115610	500	81 억	281597	N	N	N	N
22	20241127	120906	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2050	-40	5	-1.91	238773255	115486	52.45	2130	2130	2040	2715	1465	2090	2067.55	1.73	-20625	2196	2142	2101	2047	2006	2122	2027	81	625	500	1290	5	1	16254535	333	-6.88	5.07	12	0.71	-298.00	404.00	6100	20240126	-66.39	1850	20240805	10.81	6100	-66.39	20240126	1850	10.81	20240805	6100	-66.39	20240126	1850	10.81	20240805	0.35	N	115610	500	81 억	281597	N	N	N	N
23	20241127	110902	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2050	-40	5	-1.91	199704965	96412	43.79	2130	2130	2045	2715	1465	2090	2071.37	1.73	-22050	2196	2142	2101	2047	2006	2122	2027	81	625	500	1290	5	1	16254535	333	-6.88	5.07	12	0.59	-298.00	404.00	6100	20240126	-66.39	1850	20240805	10.81	6100	-66.39	20240126	1850	10.81	20240805	6100	-66.39	20240126	1850	10.81	20240805	0.35	N	115610	500	81 억	281597	N	N	N	N
24	20241127	100903	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2080	-10	5	-0.48	110736620	53182	24.15	2130	2130	2060	2715	1465	2090	2082.22	1.73	-8222	2196	2142	2101	2047	2006	2122	2027	81	625	500	1290	5	1	16254535	338	-6.98	5.15	12	0.33	-298.00	404.00	6100	20240126	-65.90	1850	20240805	12.43	6100	-65.90	20240126	1850	12.43	20240805	6100	-65.90	20240126	1850	12.43	20240805	0.35	N	115610	500	81 억	281597	N	N	N	N
25	20241127	090901	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2100	10	2	0.48	20813110	9887	4.49	2130	2130	2090	2715	1465	2090	2105.10	1.73	-3044	2196	2142	2101	2047	2006	2122	2027	81	625	500	1290	5	1	16254535	341	-7.05	5.20	12	0.06	-298.00	404.00	6100	20240126	-65.57	1850	20240805	13.51	6100	-65.57	20240126	1850	13.51	20240805	6100	-65.57	20240126	1850	13.51	20240805	0.35	N	115610	500	81 억	281597	N	N	N	N
26	20241126	160850	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2090	0	3	0.00	460327955	220005	72.59	2110	2155	2060	2715	1465	2090	2092.35	1.65	13342	2250	2170	2125	2045	2000	2147	2022	81	625	500	1290	5	1	16254535	340	-7.01	5.17	12	1.35	-298.00	404.00	6100	20240126	-65.74	1850	20240805	12.97	6100	-65.74	20240126	1850	12.97	20240805	6100	-65.74	20240126	1850	12.97	20240805	0.34	N	115610	500	81 억	268287	N	N	N	N
27	20241126	150858	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2095	5	2	0.24	441659365	211090	69.65	2110	2155	2060	2715	1465	2090	2092.28	1.65	11712	2250	2170	2125	2045	2000	2147	2022	81	625	500	1290	5	1	16254535	341	-7.03	5.19	12	1.30	-298.00	404.00	6100	20240126	-65.66	1850	20240805	13.24	6100	-65.66	20240126	1850	13.24	20240805	6100	-65.66	20240126	1850	13.24	20240805	0.34	N	115610	500	81 억	268287	N	N	N	N
28	20241126	140857	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2090	0	3	0.00	405323795	193780	63.94	2110	2155	2060	2715	1465	2090	2091.67	1.65	952	2250	2170	2125	2045	2000	2147	2022	81	625	500	1290	5	1	16254535	340	-7.01	5.17	12	1.19	-298.00	404.00	6100	20240126	-65.74	1850	20240805	12.97	6100	-65.74	20240126	1850	12.97	20240805	6100	-65.74	20240126	1850	12.97	20240805	0.34	N	115610	500	81 억	268287	N	N	N	N
29	20241126	130855	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2100	10	2	0.48	385489565	184304	60.81	2110	2155	2060	2715	1465	2090	2091.60	1.65	-568	2250	2170	2125	2045	2000	2147	2022	81	625	500	1290	5	1	16254535	341	-7.05	5.20	12	1.13	-298.00	404.00	6100	20240126	-65.57	1850	20240805	13.51	6100	-65.57	20240126	1850	13.51	20240805	6100	-65.57	20240126	1850	13.51	20240805	0.34	N	115610	500	81 억	268287	N	N	N	N
30	20241126	120900	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2070	-20	5	-0.96	356169160	170215	56.16	2110	2155	2060	2715	1465	2090	2092.47	1.65	-2317	2250	2170	2125	2045	2000	2147	2022	81	625	500	1290	5	1	16254535	336	-6.95	5.12	12	1.05	-298.00	404.00	6100	20240126	-66.07	1850	20240805	11.89	6100	-66.07	20240126	1850	11.89	20240805	6100	-66.07	20240126	1850	11.89	20240805	0.34	N	115610	500	81 억	268287	N	N	N	N
31	20241126	110905	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2100	10	2	0.48	294533570	140460	46.34	2110	2155	2060	2715	1465	2090	2096.92	1.65	13038	2250	2170	2125	2045	2000	2147	2022	81	625	500	1290	5	1	16254535	341	-7.05	5.20	12	0.86	-298.00	404.00	6100	20240126	-65.57	1850	20240805	13.51	6100	-65.57	20240126	1850	13.51	20240805	6100	-65.57	20240126	1850	13.51	20240805	0.34	N	115610	500	81 억	268287	N	N	N	N
32	20241126	100909	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2105	15	2	0.72	213894760	101897	33.62	2110	2155	2060	2715	1465	2090	2099.13	1.65	12624	2250	2170	2125	2045	2000	2147	2022	81	625	500	1290	5	1	16254535	342	-7.06	5.21	12	0.63	-298.00	404.00	6100	20240126	-65.49	1850	20240805	13.78	6100	-65.49	20240126	1850	13.78	20240805	6100	-65.49	20240126	1850	13.78	20240805	0.34	N	115610	500	81 억	268287	N	N	N	N
33	20241126	090901	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2060	-30	5	-1.44	75706740	36553	12.06	2110	2125	2060	2715	1465	2090	2071.15	1.65	14669	2250	2170	2125	2045	2000	2147	2022	81	625	500	1290	5	1	16254535	335	-6.91	5.10	12	0.22	-298.00	404.00	6100	20240126	-66.23	1850	20240805	11.35	6100	-66.23	20240126	1850	11.35	20240805	6100	-66.23	20240126	1850	11.35	20240805	0.34	N	115610	500	81 억	268287	N	N	N	N
34	20241125	160838	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2090	-75	5	-3.46	640214285	302079	59.49	2180	2205	2080	2810	1520	2165	2119.56	1.79	-22186	2478	2321	2238	2081	1998	2400	2160	81	645	500	1340	5	1	16254535	340	-7.01	5.17	12	1.86	-298.00	404.00	6100	20240126	-65.74	1850	20240805	12.97	6100	-65.74	20240126	1850	12.97	20240805	6100	-65.74	20240126	1850	12.97	20240805	0.37	N	115610	500	81 억	290409	N	N	N	N
35	20241125	150855	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2095	-70	5	-3.23	609289935	287306	56.58	2180	2205	2080	2810	1520	2165	2120.70	1.79	-19681	2478	2321	2238	2081	1998	2400	2160	81	645	500	1340	5	1	16254535	341	-7.03	5.19	12	1.77	-298.00	404.00	6100	20240126	-65.66	1850	20240805	13.24	6100	-65.66	20240126	1850	13.24	20240805	6100	-65.66	20240126	1850	13.24	20240805	0.37	N	115610	500	81 억	290409	N	N	N	N
36	20241125	140853	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2100	-65	5	-3.00	579493620	273124	53.79	2180	2205	2080	2810	1520	2165	2121.72	1.79	-17914	2478	2321	2238	2081	1998	2400	2160	81	645	500	1340	5	1	16254535	341	-7.05	5.20	12	1.68	-298.00	404.00	6100	20240126	-65.57	1850	20240805	13.51	6100	-65.57	20240126	1850	13.51	20240805	6100	-65.57	20240126	1850	13.51	20240805	0.37	N	115610	500	81 억	290409	N	N	N	N
37	20241125	130847	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2115	-50	5	-2.31	529019825	249067	49.05	2180	2205	2080	2810	1520	2165	2124.01	1.79	-8766	2478	2321	2238	2081	1998	2400	2160	81	645	500	1340	5	1	16254535	344	-7.10	5.24	12	1.53	-298.00	404.00	6100	20240126	-65.33	1850	20240805	14.32	6100	-65.33	20240126	1850	14.32	20240805	6100	-65.33	20240126	1850	14.32	20240805	0.37	N	115610	500	81 억	290409	N	N	N	N
38	20241125	120856	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2095	-70	5	-3.23	460156865	216388	42.61	2180	2205	2080	2810	1520	2165	2126.54	1.79	-5453	2478	2321	2238	2081	1998	2400	2160	81	645	500	1340	5	1	16254535	341	-7.03	5.19	12	1.33	-298.00	404.00	6100	20240126	-65.66	1850	20240805	13.24	6100	-65.66	20240126	1850	13.24	20240805	6100	-65.66	20240126	1850	13.24	20240805	0.37	N	115610	500	81 억	290409	N	N	N	N
39	20241125	110849	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2125	-40	5	-1.85	254639755	118840	23.40	2180	2205	2120	2810	1520	2165	2142.71	1.79	523	2478	2321	2238	2081	1998	2400	2160	81	645	500	1340	5	1	16254535	345	-7.13	5.26	12	0.73	-298.00	404.00	6100	20240126	-65.16	1850	20240805	14.86	6100	-65.16	20240126	1850	14.86	20240805	6100	-65.16	20240126	1850	14.86	20240805	0.37	N	115610	500	81 억	290409	N	N	N	N
40	20241125	100840	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2160	-5	5	-0.23	169882810	79208	15.60	2180	2205	2120	2810	1520	2165	2144.77	1.79	-612	2478	2321	2238	2081	1998	2400	2160	81	645	500	1340	5	1	16254535	351	-7.25	5.35	12	0.49	-298.00	404.00	6100	20240126	-64.59	1850	20240805	16.76	6100	-64.59	20240126	1850	16.76	20240805	6100	-64.59	20240126	1850	16.76	20240805	0.37	N	115610	500	81 억	290409	N	N	N	N
41	20241125	090841	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2135	-30	5	-1.39	57926270	26941	5.31	2180	2205	2125	2810	1520	2165	2150.12	1.79	1554	2478	2321	2238	2081	1998	2400	2160	81	645	500	1340	5	1	16254535	347	-7.16	5.28	12	0.17	-298.00	404.00	6100	20240126	-65.00	1850	20240805	15.41	6100	-65.00	20240126	1850	15.41	20240805	6100	-65.00	20240126	1850	15.41	20240805	0.37	N	115610	500	81 억	290409	N	N	N	N
42	20241122	160753	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2165	35	2	1.64	1152148530	506074	153.23	2155	2395	2155	2765	1495	2130	2276.64	1.76	3550	2380	2255	2165	2040	1950	2237	2022	81	635	500	1320	5	1	16254535	352	-7.27	5.36	12	3.11	-298.00	404.00	6100	20240126	-64.51	1850	20240805	17.03	6100	-64.51	20240126	1850	17.03	20240805	6100	-64.51	20240126	1850	17.03	20240805	0.49	N	115610	500	81 억	286882	N	N	N	N
43	20241122	150806	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2185	55	2	2.58	1124178710	493219	149.33	2155	2395	2155	2765	1495	2130	2279.27	1.76	7282	2380	2255	2165	2040	1950	2237	2022	81	635	500	1320	5	1	16254535	355	-7.33	5.41	12	3.03	-298.00	404.00	6100	20240126	-64.18	1850	20240805	18.11	6100	-64.18	20240126	1850	18.11	20240805	6100	-64.18	20240126	1850	18.11	20240805	0.49	N	115610	500	81 억	286882	N	N	N	N
44	20241122	140806	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2215	85	2	3.99	1055883855	461905	139.85	2155	2395	2155	2765	1495	2130	2285.93	1.76	10918	2380	2255	2165	2040	1950	2237	2022	81	635	500	1320	5	1	16254535	360	-7.43	5.48	12	2.84	-298.00	404.00	6100	20240126	-63.69	1850	20240805	19.73	6100	-63.69	20240126	1850	19.73	20240805	6100	-63.69	20240126	1850	19.73	20240805	0.49	N	115610	500	81 억	286882	N	N	N	N
45	20241122	130803	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2240	110	2	5.16	977758620	426583	129.16	2155	2395	2155	2765	1495	2130	2292.07	1.76	26607	2380	2255	2165	2040	1950	2237	2022	81	635	500	1320	5	1	16254535	364	-7.52	5.54	12	2.62	-298.00	404.00	6100	20240126	-63.28	1850	20240805	21.08	6100	-63.28	20240126	1850	21.08	20240805	6100	-63.28	20240126	1850	21.08	20240805	0.49	N	115610	500	81 억	286882	N	N	N	N
46	20241122	120808	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2240	110	2	5.16	961640200	419361	126.97	2155	2395	2155	2765	1495	2130	2293.11	1.76	30967	2380	2255	2165	2040	1950	2237	2022	81	635	500	1320	5	1	16254535	364	-7.52	5.54	12	2.58	-298.00	404.00	6100	20240126	-63.28	1850	20240805	21.08	6100	-63.28	20240126	1850	21.08	20240805	6100	-63.28	20240126	1850	21.08	20240805	0.49	N	115610	500	81 억	286882	N	N	N	N
47	20241122	110800	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2265	135	2	6.34	906182300	394528	119.45	2155	2395	2155	2765	1495	2130	2296.88	1.76	30691	2380	2255	2165	2040	1950	2237	2022	81	635	500	1320	5	1	16254535	368	-7.60	5.61	12	2.43	-298.00	404.00	6100	20240126	-62.87	1850	20240805	22.43	6100	-62.87	20240126	1850	22.43	20240805	6100	-62.87	20240126	1850	22.43	20240805	0.49	N	115610	500	81 억	286882	N	N	N	N
48	20241122	100815	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2250	120	2	5.63	802642880	348118	105.40	2155	2395	2155	2765	1495	2130	2305.66	1.76	25225	2380	2255	2165	2040	1950	2237	2022	81	635	500	1320	5	1	16254535	366	-7.55	5.57	12	2.14	-298.00	404.00	6100	20240126	-63.11	1850	20240805	21.62	6100	-63.11	20240126	1850	21.62	20240805	6100	-63.11	20240126	1850	21.62	20240805	0.49	N	115610	500	81 억	286882	N	N	N	N
49	20241122	090808	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2255	125	2	5.87	29814975	13463	4.08	2155	2260	2155	2765	1495	2130	2214.59	1.76	-169	2380	2255	2165	2040	1950	2237	2022	81	635	500	1320	5	1	16254535	367	-7.57	5.58	12	0.08	-298.00	404.00	6100	20240126	-63.03	1850	20240805	21.89	6100	-63.03	20240126	1850	21.89	20240805	6100	-63.03	20240126	1850	21.89	20240805	0.49	N	115610	500	81 억	286882	N	N	N	N
50	20241121	160800	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2130	0	3	0.00	709922395	329005	95.32	2130	2290	2075	2765	1495	2130	2157.79	1.88	-20726	2283	2206	2123	2046	1963	2210	2050	81	635	500	1320	5	1	16254535	346	-7.15	5.27	12	2.02	-298.00	404.00	6100	20240126	-65.08	1850	20240805	15.14	6100	-65.08	20240126	1850	15.14	20240805	6100	-65.08	20240126	1850	15.14	20240805	0.44	N	115610	500	81 억	305583	N	N	N	N
51	20241121	150818	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2145	15	2	0.70	690804120	320083	92.73	2130	2290	2075	2765	1495	2130	2158.20	1.88	-18813	2283	2206	2123	2046	1963	2210	2050	81	635	500	1320	5	1	16254535	349	-7.20	5.31	12	1.97	-298.00	404.00	6100	20240126	-64.84	1850	20240805	15.95	6100	-64.84	20240126	1850	15.95	20240805	6100	-64.84	20240126	1850	15.95	20240805	0.44	N	115610	500	81 억	305583	N	N	N	N
52	20241121	140817	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2160	30	2	1.41	628235855	290779	84.24	2130	2290	2075	2765	1495	2130	2160.53	1.88	-12688	2283	2206	2123	2046	1963	2210	2050	81	635	500	1320	5	1	16254535	351	-7.25	5.35	12	1.79	-298.00	404.00	6100	20240126	-64.59	1850	20240805	16.76	6100	-64.59	20240126	1850	16.76	20240805	6100	-64.59	20240126	1850	16.76	20240805	0.44	N	115610	500	81 억	305583	N	N	N	N
53	20241121	130809	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2175	45	2	2.11	587677460	272097	78.83	2130	2290	2075	2765	1495	2130	2159.81	1.88	795	2283	2206	2123	2046	1963	2210	2050	81	635	500	1320	5	1	16254535	354	-7.30	5.38	12	1.67	-298.00	404.00	6100	20240126	-64.34	1850	20240805	17.57	6100	-64.34	20240126	1850	17.57	20240805	6100	-64.34	20240126	1850	17.57	20240805	0.44	N	115610	500	81 억	305583	N	N	N	N
54	20241121	120809	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2200	70	2	3.29	553348090	256387	74.28	2130	2290	2075	2765	1495	2130	2158.25	1.88	-1959	2283	2206	2123	2046	1963	2210	2050	81	635	500	1320	5	1	16254535	358	-7.38	5.45	12	1.58	-298.00	404.00	6100	20240126	-63.93	1850	20240805	18.92	6100	-63.93	20240126	1850	18.92	20240805	6100	-63.93	20240126	1850	18.92	20240805	0.44	N	115610	500	81 억	305583	N	N	N	N
55	20241121	110812	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2230	100	2	4.69	503287965	233788	67.73	2130	2290	2075	2765	1495	2130	2152.75	1.88	2231	2283	2206	2123	2046	1963	2210	2050	81	635	500	1320	5	1	16254535	362	-7.48	5.52	12	1.44	-298.00	404.00	6100	20240126	-63.44	1850	20240805	20.54	6100	-63.44	20240126	1850	20.54	20240805	6100	-63.44	20240126	1850	20.54	20240805	0.44	N	115610	500	81 억	305583	N	N	N	N
56	20241121	100812	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2175	45	2	2.11	323048025	152039	44.05	2130	2290	2075	2765	1495	2130	2124.77	1.88	3027	2283	2206	2123	2046	1963	2210	2050	81	635	500	1320	5	1	16254535	354	-7.30	5.38	12	0.94	-298.00	404.00	6100	20240126	-64.34	1850	20240805	17.57	6100	-64.34	20240126	1850	17.57	20240805	6100	-64.34	20240126	1850	17.57	20240805	0.44	N	115610	500	81 억	305583	N	N	N	N
57	20241121	090813	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2095	-35	5	-1.64	24605475	11652	3.38	2130	2130	2090	2765	1495	2130	2111.70	1.88	-2302	2283	2206	2123	2046	1963	2210	2050	81	635	500	1320	5	1	16254535	341	-7.03	5.19	12	0.07	-298.00	404.00	6100	20240126	-65.66	1850	20240805	13.24	6100	-65.66	20240126	1850	13.24	20240805	6100	-65.66	20240126	1850	13.24	20240805	0.44	N	115610	500	81 억	305583	N	N	N	N
58	20241120	160806	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2130	20	2	0.95	726689710	345123	25.75	2130	2200	2040	2740	1480	2110	2105.60	1.53	57770	2611	2360	2179	1928	1747	2270	1838	81	630	500	1300	5	1	16254535	346	-7.15	5.27	12	2.12	-298.00	404.00	6100	20240126	-65.08	1850	20240805	15.14	6100	-65.08	20240126	1850	15.14	20240805	6100	-65.08	20240126	1850	15.14	20240805	0.64	N	115610	500	81 억	249307	N	N	N	N
59	20241120	150815	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2140	30	2	1.42	708858185	336768	25.13	2130	2200	2040	2740	1480	2110	2104.89	1.53	61245	2611	2360	2179	1928	1747	2270	1838	81	630	500	1300	5	1	16254535	348	-7.18	5.30	12	2.07	-298.00	404.00	6100	20240126	-64.92	1850	20240805	15.68	6100	-64.92	20240126	1850	15.68	20240805	6100	-64.92	20240126	1850	15.68	20240805	0.64	N	115610	500	81 억	249307	N	N	N	N
60	20241120	140818	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2160	50	2	2.37	676940935	321860	24.02	2130	2200	2040	2740	1480	2110	2103.22	1.53	62660	2611	2360	2179	1928	1747	2270	1838	81	630	500	1300	5	1	16254535	351	-7.25	5.35	12	1.98	-298.00	404.00	6100	20240126	-64.59	1850	20240805	16.76	6100	-64.59	20240126	1850	16.76	20240805	6100	-64.59	20240126	1850	16.76	20240805	0.64	N	115610	500	81 억	249307	N	N	N	N
61	20241120	130819	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2150	40	2	1.90	576588395	275630	20.57	2130	2200	2040	2740	1480	2110	2091.89	1.53	45016	2611	2360	2179	1928	1747	2270	1838	81	630	500	1300	5	1	16254535	349	-7.21	5.32	12	1.70	-298.00	404.00	6100	20240126	-64.75	1850	20240805	16.22	6100	-64.75	20240126	1850	16.22	20240805	6100	-64.75	20240126	1850	16.22	20240805	0.64	N	115610	500	81 억	249307	N	N	N	N
62	20241120	120818	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2125	15	2	0.71	488070250	233989	17.46	2130	2200	2040	2740	1480	2110	2085.87	1.53	30273	2611	2360	2179	1928	1747	2270	1838	81	630	500	1300	5	1	16254535	345	-7.13	5.26	12	1.44	-298.00	404.00	6100	20240126	-65.16	1850	20240805	14.86	6100	-65.16	20240126	1850	14.86	20240805	6100	-65.16	20240126	1850	14.86	20240805	0.64	N	115610	500	81 억	249307	N	N	N	N
63	20241120	110820	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2060	-50	5	-2.37	386295740	184728	13.78	2130	2200	2040	2740	1480	2110	2091.16	1.53	21800	2611	2360	2179	1928	1747	2270	1838	81	630	500	1300	5	1	16254535	335	-6.91	5.10	12	1.14	-298.00	404.00	6100	20240126	-66.23	1850	20240805	11.35	6100	-66.23	20240126	1850	11.35	20240805	6100	-66.23	20240126	1850	11.35	20240805	0.64	N	115610	500	81 억	249307	N	N	N	N
64	20241120	100817	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2070	-40	5	-1.90	280883665	133751	9.98	2130	2200	2040	2740	1480	2110	2100.05	1.53	26641	2611	2360	2179	1928	1747	2270	1838	81	630	500	1300	5	1	16254535	336	-6.95	5.12	12	0.82	-298.00	404.00	6100	20240126	-66.07	1850	20240805	11.89	6100	-66.07	20240126	1850	11.89	20240805	6100	-66.07	20240126	1850	11.89	20240805	0.64	N	115610	500	81 억	249307	N	N	N	N
65	20241120	090816	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2140	30	2	1.42	84116815	39334	2.94	2130	2200	2100	2740	1480	2110	2138.53	1.53	-767	2611	2360	2179	1928	1747	2270	1838	81	630	500	1300	5	1	16254535	348	-7.18	5.30	12	0.24	-298.00	404.00	6100	20240126	-64.92	1850	20240805	15.68	6100	-64.92	20240126	1850	15.68	20240805	6100	-64.92	20240126	1850	15.68	20240805	0.64	N	115610	500	81 억	249307	N	N	N	N
66	20241119	160733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2110	-280	5	-11.72	2861485827	1338026	281.74	2385	2430	1998	3105	1675	2390	2138.59	1.65	-19276	2646	2517	2431	2302	2216	2475	2260	81	715	500	1480	5	1	16254535	343	-7.08	5.22	12	8.23	-298.00	404.00	6100	20240126	-65.41	1850	20240805	14.05	6100	-65.41	20240126	1850	14.05	20240805	6100	-65.41	20240126	1850	14.05	20240805	0.67	N	115610	500	81 억	268567	N	N	N	N
67	20241119	150744	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2085	-305	5	-12.76	2809642267	1313416	276.55	2385	2430	1998	3105	1675	2390	2139.19	1.65	-14578	2646	2517	2431	2302	2216	2475	2260	81	715	500	1480	5	1	16254535	339	-7.00	5.16	12	8.08	-298.00	404.00	6100	20240126	-65.82	1850	20240805	12.70	6100	-65.82	20240126	1850	12.70	20240805	6100	-65.82	20240126	1850	12.70	20240805	0.67	N	115610	500	81 억	268567	N	N	N	N
68	20241119	140744	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2060	-330	5	-13.81	2312467770	1069440	225.18	2385	2430	2055	3105	1675	2390	2162.32	1.65	-37820	2646	2517	2431	2302	2216	2475	2260	81	715	500	1480	5	1	16254535	335	-6.91	5.10	12	6.58	-298.00	404.00	6100	20240126	-66.23	1850	20240805	11.35	6100	-66.23	20240126	1850	11.35	20240805	6100	-66.23	20240126	1850	11.35	20240805	0.67	N	115610	500	81 억	268567	N	N	N	N
69	20241119	130747	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2145	-245	5	-10.25	1978268990	909706	191.55	2385	2430	2070	3105	1675	2390	2174.62	1.65	4436	2646	2517	2431	2302	2216	2475	2260	81	715	500	1480	5	1	16254535	349	-7.20	5.31	12	5.60	-298.00	404.00	6100	20240126	-64.84	1850	20240805	15.95	6100	-64.84	20240126	1850	15.95	20240805	6100	-64.84	20240126	1850	15.95	20240805	0.67	N	115610	500	81 억	268567	N	N	N	N
70	20241119	120739	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2100	-290	5	-12.13	1873584200	860445	181.18	2385	2430	2070	3105	1675	2390	2177.46	1.65	10289	2646	2517	2431	2302	2216	2475	2260	81	715	500	1480	5	1	16254535	341	-7.05	5.20	12	5.29	-298.00	404.00	6100	20240126	-65.57	1850	20240805	13.51	6100	-65.57	20240126	1850	13.51	20240805	6100	-65.57	20240126	1850	13.51	20240805	0.67	N	115610	500	81 억	268567	N	N	N	N
71	20241119	110748	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2115	-275	5	-11.51	1718004225	786884	165.69	2385	2430	2070	3105	1675	2390	2183.30	1.65	26406	2646	2517	2431	2302	2216	2475	2260	81	715	500	1480	5	1	16254535	344	-7.10	5.24	12	4.84	-298.00	404.00	6100	20240126	-65.33	1850	20240805	14.32	6100	-65.33	20240126	1850	14.32	20240805	6100	-65.33	20240126	1850	14.32	20240805	0.67	N	115610	500	81 억	268567	N	N	N	N
72	20241119	100808	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2235	-155	5	-6.49	589564990	256804	54.07	2385	2430	2190	3105	1675	2390	2295.78	1.65	11343	2646	2517	2431	2302	2216	2475	2260	81	715	500	1480	5	1	16254535	363	-7.50	5.53	12	1.58	-298.00	404.00	6100	20240126	-63.36	1850	20240805	20.81	6100	-63.36	20240126	1850	20.81	20240805	6100	-63.36	20240126	1850	20.81	20240805	0.67	N	115610	500	81 억	268567	N	N	N	N
73	20241119	090800	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2365	-25	5	-1.05	75949305	32006	6.74	2385	2430	2345	3105	1675	2390	2372.97	1.65	6228	2646	2517	2431	2302	2216	2475	2260	81	715	500	1480	5	1	16254535	384	-7.94	5.85	12	0.20	-298.00	404.00	6100	20240126	-61.23	1850	20240805	27.84	6100	-61.23	20240126	1850	27.84	20240805	6100	-61.23	20240126	1850	27.84	20240805	0.67	N	115610	500	81 억	268567	N	N	N	N
74	20241118	160737	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2390	-180	5	-7.00	1140669555	473812	109.15	2505	2560	2345	3340	1800	2570	2407.61	1.22	69683	3013	2791	2633	2411	2253	2712	2332	81	770	500	1590	5	1	16254535	388	-8.02	5.92	12	2.91	-298.00	404.00	6100	20240126	-60.82	1850	20240805	29.19	6100	-60.82	20240126	1850	29.19	20240805	6100	-60.82	20240126	1850	29.19	20240805	0.68	N	115610	500	81 억	198989	N	N	N	N
75	20241118	150746	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2380	-190	5	-7.39	1063371780	441302	101.66	2505	2560	2345	3340	1800	2570	2409.62	1.22	65201	3013	2791	2633	2411	2253	2712	2332	81	770	500	1590	5	1	16254535	387	-7.99	5.89	12	2.71	-298.00	404.00	6100	20240126	-60.98	1850	20240805	28.65	6100	-60.98	20240126	1850	28.65	20240805	6100	-60.98	20240126	1850	28.65	20240805	0.68	N	115610	500	81 억	198989	N	N	N	N
76	20241118	140747	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2390	-180	5	-7.00	930564070	385928	88.91	2505	2560	2345	3340	1800	2570	2411.24	1.22	44415	3013	2791	2633	2411	2253	2712	2332	81	770	500	1590	5	1	16254535	388	-8.02	5.92	12	2.37	-298.00	404.00	6100	20240126	-60.82	1850	20240805	29.19	6100	-60.82	20240126	1850	29.19	20240805	6100	-60.82	20240126	1850	29.19	20240805	0.68	N	115610	500	81 억	198989	N	N	N	N
77	20241118	130744	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2360	-210	5	-8.17	761983905	314601	72.48	2505	2560	2345	3340	1800	2570	2422.06	1.22	26536	3013	2791	2633	2411	2253	2712	2332	81	770	500	1590	5	1	16254535	384	-7.92	5.84	12	1.94	-298.00	404.00	6100	20240126	-61.31	1850	20240805	27.57	6100	-61.31	20240126	1850	27.57	20240805	6100	-61.31	20240126	1850	27.57	20240805	0.68	N	115610	500	81 억	198989	N	N	N	N
78	20241118	120747	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2395	-175	5	-6.81	626232745	257119	59.23	2505	2560	2360	3340	1800	2570	2435.58	1.22	24829	3013	2791	2633	2411	2253	2712	2332	81	770	500	1590	5	1	16254535	389	-8.04	5.93	12	1.58	-298.00	404.00	6100	20240126	-60.74	1850	20240805	29.46	6100	-60.74	20240126	1850	29.46	20240805	6100	-60.74	20240126	1850	29.46	20240805	0.68	N	115610	500	81 억	198989	N	N	N	N
79	20241118	110747	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2395	-175	5	-6.81	548958435	224852	51.80	2505	2560	2360	3340	1800	2570	2441.42	1.22	17766	3013	2791	2633	2411	2253	2712	2332	81	770	500	1590	5	1	16254535	389	-8.04	5.93	12	1.38	-298.00	404.00	6100	20240126	-60.74	1850	20240805	29.46	6100	-60.74	20240126	1850	29.46	20240805	6100	-60.74	20240126	1850	29.46	20240805	0.68	N	115610	500	81 억	198989	N	N	N	N
80	20241118	100738	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2435	-135	5	-5.25	328104480	132811	30.60	2505	2560	2365	3340	1800	2570	2470.46	1.22	13238	3013	2791	2633	2411	2253	2712	2332	81	770	500	1590	5	1	16254535	396	-8.17	6.03	12	0.82	-298.00	404.00	6100	20240126	-60.08	1850	20240805	31.62	6100	-60.08	20240126	1850	31.62	20240805	6100	-60.08	20240126	1850	31.62	20240805	0.68	N	115610	500	81 억	198989	N	N	N	N
81	20241118	090737	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2500	-70	5	-2.72	55070530	22026	5.07	2505	2535	2465	3340	1800	2570	2500.25	1.22	-4019	3013	2791	2633	2411	2253	2712	2332	81	770	500	1590	5	1	16254535	406	-8.39	6.19	12	0.14	-298.00	404.00	6100	20240126	-59.02	1850	20240805	35.14	6100	-59.02	20240126	1850	35.14	20240805	6100	-59.02	20240126	1850	35.14	20240805	0.68	N	115610	500	81 억	198989	N	N	N	N
82	20241115	160802	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2570	-260	5	-9.19	1115831865	432793	247.89	2805	2855	2475	3675	1985	2830	2578.21	0.91	50311	3143	2986	2858	2701	2573	2922	2637	81	845	500	1750	5	1	16254535	418	-8.62	6.36	12	2.66	-298.00	404.00	6100	20240126	-57.87	1850	20240805	38.92	6100	-57.87	20240126	1850	38.92	20240805	6100	-57.87	20240126	1850	38.92	20240805	0.69	N	115610	500	81 억	148427	N	N	N	N
83	20241115	150825	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2485	-345	5	-12.19	1038742945	402381	230.47	2805	2855	2480	3675	1985	2830	2581.49	0.91	57170	3143	2986	2858	2701	2573	2922	2637	81	845	500	1750	5	1	16254535	404	-8.34	6.15	12	2.48	-298.00	404.00	6100	20240126	-59.26	1850	20240805	34.32	6100	-59.26	20240126	1850	34.32	20240805	6100	-59.26	20240126	1850	34.32	20240805	0.69	N	115610	500	81 억	148427	N	N	N	N
84	20241115	140816	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2505	-325	5	-11.48	863875825	332587	190.49	2805	2855	2505	3675	1985	2830	2597.44	0.91	51619	3143	2986	2858	2701	2573	2922	2637	81	845	500	1750	5	1	16254535	407	-8.41	6.20	12	2.05	-298.00	404.00	6100	20240126	-58.93	1850	20240805	35.41	6100	-58.93	20240126	1850	35.41	20240805	6100	-58.93	20240126	1850	35.41	20240805	0.69	N	115610	500	81 억	148427	N	N	N	N
85	20241115	130819	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2595	-235	5	-8.30	589181595	224578	128.63	2805	2855	2525	3675	1985	2830	2623.51	0.91	47225	3143	2986	2858	2701	2573	2922	2637	81	845	500	1750	5	1	16254535	422	-8.71	6.42	12	1.38	-298.00	404.00	6100	20240126	-57.46	1850	20240805	40.27	6100	-57.46	20240126	1850	40.27	20240805	6100	-57.46	20240126	1850	40.27	20240805	0.69	N	115610	500	81 억	148427	N	N	N	N
86	20241115	120822	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2550	-280	5	-9.89	507858965	193048	110.57	2805	2855	2525	3675	1985	2830	2630.74	0.91	42063	3143	2986	2858	2701	2573	2922	2637	81	845	500	1750	5	1	16254535	414	-8.56	6.31	12	1.19	-298.00	404.00	6100	20240126	-58.20	1850	20240805	37.84	6100	-58.20	20240126	1850	37.84	20240805	6100	-58.20	20240126	1850	37.84	20240805	0.69	N	115610	500	81 억	148427	N	N	N	N
87	20241115	110800	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2585	-245	5	-8.66	423882860	160333	91.83	2805	2855	2525	3675	1985	2830	2643.77	0.91	39389	3143	2986	2858	2701	2573	2922	2637	81	845	500	1750	5	1	16254535	420	-8.67	6.40	12	0.99	-298.00	404.00	6100	20240126	-57.62	1850	20240805	39.73	6100	-57.62	20240126	1850	39.73	20240805	6100	-57.62	20240126	1850	39.73	20240805	0.69	N	115610	500	81 억	148427	N	N	N	N
88	20241115	100800	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2625	-205	5	-7.24	263850970	98503	56.42	2805	2855	2590	3675	1985	2830	2678.61	0.91	15173	3143	2986	2858	2701	2573	2922	2637	81	845	500	1750	5	1	16254535	427	-8.81	6.50	12	0.61	-298.00	404.00	6100	20240126	-56.97	1850	20240805	41.89	6100	-56.97	20240126	1850	41.89	20240805	6100	-56.97	20240126	1850	41.89	20240805	0.69	N	115610	500	81 억	148427	N	N	N	N
89	20241115	090736	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2700	-130	5	-4.59	30644920	11209	6.42	2805	2855	2695	3675	1985	2830	2733.96	0.91	1269	3143	2986	2858	2701	2573	2922	2637	81	845	500	1750	5	1	16254535	439	-9.06	6.68	12	0.07	-298.00	404.00	6100	20240126	-55.74	1850	20240805	45.95	6100	-55.74	20240126	1850	45.95	20240805	6100	-55.74	20240126	1850	45.95	20240805	0.69	N	115610	500	81 억	148427	N	N	N	N
90	20241114	160754	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2790	-165	5	-5.58	457904660	160703	55.03	2925	3015	2730	3840	2070	2955	2849.38	0.76	25838	3345	3150	2915	2720	2485	3032	2602	81	885	500	1830	5	1	16142237	450	-9.36	6.91	12	1.00	-298.00	404.00	6100	20240126	-54.26	1850	20240805	50.81	6100	-54.26	20240126	1850	50.81	20240805	6100	-54.26	20240126	1850	50.81	20240805	0.76	N	115610	500	80 억	123251	N	N	N	N
91	20241114	150759	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2810	-145	5	-4.91	386119125	134738	46.14	2925	3015	2730	3840	2070	2955	2865.70	0.76	22897	3345	3150	2915	2720	2485	3032	2602	81	885	500	1830	5	1	16142237	454	-9.43	6.96	12	0.83	-298.00	404.00	6100	20240126	-53.93	1850	20240805	51.89	6100	-53.93	20240126	1850	51.89	20240805	6100	-53.93	20240126	1850	51.89	20240805	0.76	N	115610	500	80 억	123251	N	N	N	N
92	20241114	140754	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2830	-125	5	-4.23	246541795	84527	28.94	2925	3015	2830	3840	2070	2955	2916.72	0.76	-746	3345	3150	2915	2720	2485	3032	2602	81	885	500	1830	5	1	16142237	457	-9.50	7.00	12	0.52	-298.00	404.00	6100	20240126	-53.61	1850	20240805	52.97	6100	-53.61	20240126	1850	52.97	20240805	6100	-53.61	20240126	1850	52.97	20240805	0.76	N	115610	500	80 억	123251	N	N	N	N
93	20241114	130755	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2865	-90	5	-3.05	202958030	69234	23.71	2925	3015	2830	3840	2070	2955	2931.48	0.76	-1140	3345	3150	2915	2720	2485	3032	2602	81	885	500	1830	5	1	16142237	462	-9.61	7.09	12	0.43	-298.00	404.00	6100	20240126	-53.03	1850	20240805	54.86	6100	-53.03	20240126	1850	54.86	20240805	6100	-53.03	20240126	1850	54.86	20240805	0.76	N	115610	500	80 억	123251	N	N	N	N
94	20241114	120753	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2885	-70	5	-2.37	200986080	68543	23.47	2925	3015	2850	3840	2070	2955	2932.26	0.76	-1153	3345	3150	2915	2720	2485	3032	2602	81	885	500	1830	5	1	16142237	466	-9.68	7.14	12	0.42	-298.00	404.00	6100	20240126	-52.70	1850	20240805	55.95	6100	-52.70	20240126	1850	55.95	20240805	6100	-52.70	20240126	1850	55.95	20240805	0.76	N	115610	500	80 억	123251	N	N	N	N
95	20241114	110753	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2930	-25	5	-0.85	137768775	46648	15.97	2925	3015	2885	3840	2070	2955	2953.37	0.76	999	3345	3150	2915	2720	2485	3032	2602	81	885	500	1830	5	1	16142237	473	-9.83	7.25	12	0.29	-298.00	404.00	6100	20240126	-51.97	1850	20240805	58.38	6100	-51.97	20240126	1850	58.38	20240805	6100	-51.97	20240126	1850	58.38	20240805	0.76	N	115610	500	80 억	123251	N	N	N	N
96	20241114	100814	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2940	-15	5	-0.51	11082280	3750	1.28	2925	2995	2925	3840	2070	2955	2955.27	0.76	-1109	3345	3150	2915	2720	2485	3032	2602	81	885	500	1830	5	1	16142237	475	-9.87	7.28	12	0.02	-298.00	404.00	6100	20240126	-51.80	1850	20240805	58.92	6100	-51.80	20240126	1850	58.92	20240805	6100	-51.80	20240126	1850	58.92	20240805	0.76	N	115610	500	80 억	123251	N	N	N	N
97	20241114	090748	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2955	0	3	0.00	0	0	0.00	0	0	0	3840	2070	2955	0.00	0.76	0	3345	3150	2915	2720	2485	3032	2602	81	885	500	1830	5	1	16142237	477	-9.92	7.31	12	0.00	-298.00	404.00	6100	20240126	-51.56	1850	20240805	59.73	6100	-51.56	20240126	1850	59.73	20240805	6100	-51.56	20240126	1850	59.73	20240805	0.76	N	115610	500	80 억	123251	N	N	N	N
98	20241113	160451	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2955	-20	5	-0.67	841557810	291870	136.41	2975	3110	2680	3865	2085	2975	2883.33	0.76	351	3451	3212	3051	2812	2651	3132	2732	81	890	500	1840	5	1	16142237	477	-9.92	7.31	12	1.81	-298.00	404.00	6100	20240126	-51.56	1850	20240805	59.73	6100	-51.56	20240126	1850	59.73	20240805	6100	-51.56	20240126	1850	59.73	20240805	0.80	N	115610	500	80 억	122250	N	N	N	N
99	20241113	150516	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2950	-25	5	-0.84	817558740	283714	132.60	2975	3110	2680	3865	2085	2975	2881.63	0.76	2954	3451	3212	3051	2812	2651	3132	2732	81	890	500	1840	5	1	16142237	476	-9.90	7.30	12	1.76	-298.00	404.00	6100	20240126	-51.64	1850	20240805	59.46	6100	-51.64	20240126	1850	59.46	20240805	6100	-51.64	20240126	1850	59.46	20240805	0.80	N	115610	500	80 억	122250	N	N	N	N
100	20241113	140517	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2985	10	2	0.34	796260580	276456	129.20	2975	3110	2680	3865	2085	2975	2880.24	0.76	3626	3451	3212	3051	2812	2651	3132	2732	81	890	500	1840	5	1	16142237	482	-10.02	7.39	12	1.71	-298.00	404.00	6100	20240126	-51.07	1850	20240805	61.35	6100	-51.07	20240126	1850	61.35	20240805	6100	-51.07	20240126	1850	61.35	20240805	0.80	N	115610	500	80 억	122250	N	N	N	N
101	20241113	130511	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2920	-55	5	-1.85	689105310	240374	112.34	2975	3110	2680	3865	2085	2975	2866.80	0.76	10289	3451	3212	3051	2812	2651	3132	2732	81	890	500	1840	5	1	16142237	471	-9.80	7.23	12	1.49	-298.00	404.00	6100	20240126	-52.13	1850	20240805	57.84	6100	-52.13	20240126	1850	57.84	20240805	6100	-52.13	20240126	1850	57.84	20240805	0.80	N	115610	500	80 억	122250	N	N	N	N
102	20241113	120510	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2920	-55	5	-1.85	650947385	227235	106.20	2975	3110	2680	3865	2085	2975	2864.64	0.76	11721	3451	3212	3051	2812	2651	3132	2732	81	890	500	1840	5	1	16142237	471	-9.80	7.23	12	1.41	-298.00	404.00	6100	20240126	-52.13	1850	20240805	57.84	6100	-52.13	20240126	1850	57.84	20240805	6100	-52.13	20240126	1850	57.84	20240805	0.80	N	115610	500	80 억	122250	N	N	N	N
103	20241113	110507	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2930	-45	5	-1.51	584361820	204292	95.48	2975	3110	2680	3865	2085	2975	2860.42	0.76	6637	3451	3212	3051	2812	2651	3132	2732	81	890	500	1840	5	1	16142237	473	-9.83	7.25	12	1.27	-298.00	404.00	6100	20240126	-51.97	1850	20240805	58.38	6100	-51.97	20240126	1850	58.38	20240805	6100	-51.97	20240126	1850	58.38	20240805	0.80	N	115610	500	80 억	122250	N	N	N	N
104	20241113	100507	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2905	-70	5	-2.35	463123210	162522	75.96	2975	3110	2680	3865	2085	2975	2849.60	0.76	5811	3451	3212	3051	2812	2651	3132	2732	81	890	500	1840	5	1	16142237	469	-9.75	7.19	12	1.01	-298.00	404.00	6100	20240126	-52.38	1850	20240805	57.03	6100	-52.38	20240126	1850	57.03	20240805	6100	-52.38	20240126	1850	57.03	20240805	0.80	N	115610	500	80 억	122250	N	N	N	N
105	20241113	090500	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2855	-120	5	-4.03	31542625	10850	5.07	2975	2975	2855	3865	2085	2975	2907.15	0.76	4501	3451	3212	3051	2812	2651	3132	2732	81	890	500	1840	5	1	16142237	461	-9.58	7.07	12	0.07	-298.00	404.00	6100	20240126	-53.20	1850	20240805	54.32	6100	-53.20	20240126	1850	54.32	20240805	6100	-53.20	20240126	1850	54.32	20240805	0.80	N	115610	500	80 억	122250	N	N	N	N
106	20241112	160726	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2975	-320	5	-9.71	651073615	213764	139.01	3215	3290	2890	4280	2310	3295	3045.76	0.47	46006	3561	3427	3256	3122	2951	3495	3190	81	985	500	2040	5	1	16142237	480	-9.98	7.36	12	1.32	-298.00	404.00	6100	20240126	-51.23	1850	20240805	60.81	6100	-51.23	20240126	1850	60.81	20240805	6100	-51.23	20240126	1850	60.81	20240805	0.81	N	115610	500	80 억	75459	N	N	N	N
107	20241112	150732	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2915	-380	5	-11.53	547992760	178534	116.10	3215	3290	2910	4280	2310	3295	3069.40	0.47	40418	3561	3427	3256	3122	2951	3495	3190	81	985	500	2040	5	1	16142237	471	-9.78	7.22	12	1.11	-298.00	404.00	6100	20240126	-52.21	1850	20240805	57.57	6100	-52.21	20240126	1850	57.57	20240805	6100	-52.21	20240126	1850	57.57	20240805	0.81	N	115610	500	80 억	75459	N	N	N	N
108	20241112	140739	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3075	-220	5	-6.68	317021095	100516	65.37	3215	3290	3020	4280	2310	3295	3153.94	0.47	4637	3561	3427	3256	3122	2951	3495	3190	81	985	500	2040	5	1	16142237	496	-10.32	7.61	12	0.62	-298.00	404.00	6100	20240126	-49.59	1850	20240805	66.22	6100	-49.59	20240126	1850	66.22	20240805	6100	-49.59	20240126	1850	66.22	20240805	0.81	N	115610	500	80 억	75459	N	N	N	N
109	20241112	130736	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3155	-140	5	-4.25	232313535	73052	47.51	3215	3290	3125	4280	2310	3295	3180.11	0.47	2108	3561	3427	3256	3122	2951	3495	3190	81	985	500	2040	5	1	16142237	509	-10.59	7.81	12	0.45	-298.00	404.00	6100	20240126	-48.28	1850	20240805	70.54	6100	-48.28	20240126	1850	70.54	20240805	6100	-48.28	20240126	1850	70.54	20240805	0.81	N	115610	500	80 억	75459	N	N	N	N
110	20241112	120734	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3160	-135	5	-4.10	211495250	66442	43.21	3215	3290	3125	4280	2310	3295	3183.16	0.47	3855	3561	3427	3256	3122	2951	3495	3190	81	985	500	2040	5	1	16142237	510	-10.60	7.82	12	0.41	-298.00	404.00	6100	20240126	-48.20	1850	20240805	70.81	6100	-48.20	20240126	1850	70.81	20240805	6100	-48.20	20240126	1850	70.81	20240805	0.81	N	115610	500	80 억	75459	N	N	N	N
111	20241112	110733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3165	-130	5	-3.95	143454335	44756	29.10	3215	3290	3165	4280	2310	3295	3205.25	0.47	2171	3561	3427	3256	3122	2951	3495	3190	81	985	500	2040	5	1	16142237	511	-10.62	7.83	12	0.28	-298.00	404.00	6100	20240126	-48.11	1850	20240805	71.08	6100	-48.11	20240126	1850	71.08	20240805	6100	-48.11	20240126	1850	71.08	20240805	0.81	N	115610	500	80 억	75459	N	N	N	N
112	20241112	100731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3225	-70	5	-2.12	100653285	31337	20.38	3215	3290	3170	4280	2310	3295	3211.96	0.47	1512	3561	3427	3256	3122	2951	3495	3190	81	985	500	2040	5	1	16142237	521	-10.82	7.98	12	0.19	-298.00	404.00	6100	20240126	-47.13	1850	20240805	74.32	6100	-47.13	20240126	1850	74.32	20240805	6100	-47.13	20240126	1850	74.32	20240805	0.81	N	115610	500	80 억	75459	N	N	N	N
113	20241112	090730	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3225	-70	5	-2.12	38104215	11827	7.69	3215	3290	3205	4280	2310	3295	3221.80	0.47	4787	3561	3427	3256	3122	2951	3495	3190	81	985	500	2040	5	1	16142237	521	-10.82	7.98	12	0.07	-298.00	404.00	6100	20240126	-47.13	1850	20240805	74.32	6100	-47.13	20240126	1850	74.32	20240805	6100	-47.13	20240126	1850	74.32	20240805	0.81	N	115610	500	80 억	75459	N	N	N	N
114	20241111	160725	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3295	170	2	5.44	502312330	153662	56.09	3125	3390	3085	4060	2190	3125	3268.93	0.32	24344	3565	3345	3225	3005	2885	3285	2945	80	935	500	1930	5	1	15955072	526	-11.06	8.16	12	0.96	-298.00	404.00	6100	20240126	-45.98	1850	20240805	78.11	6100	-45.98	20240126	1850	78.11	20240805	6100	-45.98	20240126	1850	78.11	20240805	0.77	N	115610	500	79 억	51288	N	N	N	N
115	20241111	150747	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3275	150	2	4.80	456431275	139725	51.00	3125	3390	3085	4060	2190	3125	3266.64	0.32	21504	3565	3345	3225	3005	2885	3285	2945	80	935	500	1930	5	1	15955072	523	-10.99	8.11	12	0.88	-298.00	404.00	6100	20240126	-46.31	1850	20240805	77.03	6100	-46.31	20240126	1850	77.03	20240805	6100	-46.31	20240126	1850	77.03	20240805	0.77	N	115610	500	79 억	51288	N	N	N	N
116	20241111	140737	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3260	135	2	4.32	397109215	121553	44.37	3125	3390	3085	4060	2190	3125	3266.96	0.32	9667	3565	3345	3225	3005	2885	3285	2945	80	935	500	1930	5	1	15955072	520	-10.94	8.07	12	0.76	-298.00	404.00	6100	20240126	-46.56	1850	20240805	76.22	6100	-46.56	20240126	1850	76.22	20240805	6100	-46.56	20240126	1850	76.22	20240805	0.77	N	115610	500	79 억	51288	N	N	N	N
117	20241111	130734	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3265	140	2	4.48	367893490	112607	41.10	3125	3390	3085	4060	2190	3125	3267.06	0.32	6227	3565	3345	3225	3005	2885	3285	2945	80	935	500	1930	5	1	15955072	521	-10.96	8.08	12	0.71	-298.00	404.00	6100	20240126	-46.48	1850	20240805	76.49	6100	-46.48	20240126	1850	76.49	20240805	6100	-46.48	20240126	1850	76.49	20240805	0.77	N	115610	500	79 억	51288	N	N	N	N
118	20241111	120733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3255	130	2	4.16	320021615	98021	35.78	3125	3390	3085	4060	2190	3125	3264.83	0.32	3980	3565	3345	3225	3005	2885	3285	2945	80	935	500	1930	5	1	15955072	519	-10.92	8.06	12	0.61	-298.00	404.00	6100	20240126	-46.64	1850	20240805	75.95	6100	-46.64	20240126	1850	75.95	20240805	6100	-46.64	20240126	1850	75.95	20240805	0.77	N	115610	500	79 억	51288	N	N	N	N
119	20241111	110728	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3255	130	2	4.16	282906770	86647	31.63	3125	3390	3085	4060	2190	3125	3265.05	0.32	1415	3565	3345	3225	3005	2885	3285	2945	80	935	500	1930	5	1	15955072	519	-10.92	8.06	12	0.54	-298.00	404.00	6100	20240126	-46.64	1850	20240805	75.95	6100	-46.64	20240126	1850	75.95	20240805	6100	-46.64	20240126	1850	75.95	20240805	0.77	N	115610	500	79 억	51288	N	N	N	N
120	20241111	100726	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3315	190	2	6.08	192738790	59096	21.57	3125	3390	3085	4060	2190	3125	3261.45	0.32	1773	3565	3345	3225	3005	2885	3285	2945	80	935	500	1930	5	1	15955072	529	-11.12	8.21	12	0.37	-298.00	404.00	6100	20240126	-45.66	1850	20240805	79.19	6100	-45.66	20240126	1850	79.19	20240805	6100	-45.66	20240126	1850	79.19	20240805	0.77	N	115610	500	79 억	51288	N	N	N	N
121	20241111	090723	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3100	-25	5	-0.80	11087965	3558	1.30	3125	3150	3100	4060	2190	3125	3116.35	0.32	-564	3565	3345	3225	3005	2885	3285	2945	80	935	500	1930	5	1	15955072	495	-10.40	7.67	12	0.02	-298.00	404.00	6100	20240126	-49.18	1850	20240805	67.57	6100	-49.18	20240126	1850	67.57	20240805	6100	-49.18	20240126	1850	67.57	20240805	0.77	N	115610	500	79 억	51288	N	N	N	N
122	20241108	160721	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3125	-320	5	-9.29	871445780	271750	146.58	3445	3445	3105	4475	2415	3445	3206.82	0.34	-2995	3738	3591	3353	3206	2968	3665	3280	80	1030	500	2130	5	1	15955072	499	-10.49	7.74	12	1.70	-298.00	404.00	6100	20240126	-48.77	1850	20240805	68.92	6100	-48.77	20240126	1850	68.92	20240805	6100	-48.77	20240126	1850	68.92	20240805	0.74	N	115610	500	79 억	54277	N	N	N	N
123	20241108	150726	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3120	-325	5	-9.43	819621700	255116	137.61	3445	3445	3115	4475	2415	3445	3212.74	0.34	-1450	3738	3591	3353	3206	2968	3665	3280	80	1030	500	2130	5	1	15955072	498	-10.47	7.72	12	1.60	-298.00	404.00	6100	20240126	-48.85	1850	20240805	68.65	6100	-48.85	20240126	1850	68.65	20240805	6100	-48.85	20240126	1850	68.65	20240805	0.74	N	115610	500	79 억	54277	N	N	N	N
124	20241108	140723	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3150	-295	5	-8.56	728880550	226189	122.00	3445	3445	3135	4475	2415	3445	3222.44	0.34	7584	3738	3591	3353	3206	2968	3665	3280	80	1030	500	2130	5	1	15955072	503	-10.57	7.80	12	1.42	-298.00	404.00	6100	20240126	-48.36	1850	20240805	70.27	6100	-48.36	20240126	1850	70.27	20240805	6100	-48.36	20240126	1850	70.27	20240805	0.74	N	115610	500	79 억	54277	N	N	N	N
125	20241108	130728	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3210	-235	5	-6.82	603529960	186511	100.60	3445	3445	3150	4475	2415	3445	3235.89	0.34	11536	3738	3591	3353	3206	2968	3665	3280	80	1030	500	2130	5	1	15955072	512	-10.77	7.95	12	1.17	-298.00	404.00	6100	20240126	-47.38	1850	20240805	73.51	6100	-47.38	20240126	1850	73.51	20240805	6100	-47.38	20240126	1850	73.51	20240805	0.74	N	115610	500	79 억	54277	N	N	N	N
126	20241108	120727	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3215	-230	5	-6.68	556612495	171825	92.68	3445	3445	3150	4475	2415	3445	3239.42	0.34	10508	3738	3591	3353	3206	2968	3665	3280	80	1030	500	2130	5	1	15955072	513	-10.79	7.96	12	1.08	-298.00	404.00	6100	20240126	-47.30	1850	20240805	73.78	6100	-47.30	20240126	1850	73.78	20240805	6100	-47.30	20240126	1850	73.78	20240805	0.74	N	115610	500	79 억	54277	N	N	N	N
127	20241108	110725	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3205	-240	5	-6.97	507194165	156373	84.35	3445	3445	3150	4475	2415	3445	3243.49	0.34	8303	3738	3591	3353	3206	2968	3665	3280	80	1030	500	2130	5	1	15955072	511	-10.76	7.93	12	0.98	-298.00	404.00	6100	20240126	-47.46	1850	20240805	73.24	6100	-47.46	20240126	1850	73.24	20240805	6100	-47.46	20240126	1850	73.24	20240805	0.74	N	115610	500	79 억	54277	N	N	N	N
128	20241108	100736	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3205	-240	5	-6.97	350475850	107222	57.83	3445	3445	3200	4475	2415	3445	3268.69	0.34	-99	3738	3591	3353	3206	2968	3665	3280	80	1030	500	2130	5	1	15955072	511	-10.76	7.93	12	0.67	-298.00	404.00	6100	20240126	-47.46	1850	20240805	73.24	6100	-47.46	20240126	1850	73.24	20240805	6100	-47.46	20240126	1850	73.24	20240805	0.74	N	115610	500	79 억	54277	N	N	N	N
129	20241108	090719	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3335	-110	5	-3.19	40657005	12185	6.57	3445	3445	3290	4475	2415	3445	3336.64	0.34	1018	3738	3591	3353	3206	2968	3665	3280	80	1030	500	2130	5	1	15955072	532	-11.19	8.25	12	0.08	-298.00	404.00	6100	20240126	-45.33	1850	20240805	80.27	6100	-45.33	20240126	1850	80.27	20240805	6100	-45.33	20240126	1850	80.27	20240805	0.74	N	115610	500	79 억	54277	N	N	N	N
130	20241107	160721	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3445	125	2	3.77	611293520	185310	119.14	3320	3500	3115	4315	2325	3320	3298.63	0.40	-10542	3633	3476	3293	3136	2953	3385	3045	80	995	500	2050	5	1	15955072	550	-11.56	8.53	12	1.16	-298.00	404.00	6100	20240126	-43.52	1850	20240805	86.22	6100	-43.52	20240126	1850	86.22	20240805	6100	-43.52	20240126	1850	86.22	20240805	0.63	N	115610	500	79 억	63809	N	N	N	N
131	20241107	150724	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3390	70	2	2.11	573405695	174249	112.02	3320	3500	3115	4315	2325	3320	3290.73	0.40	-9426	3633	3476	3293	3136	2953	3385	3045	80	995	500	2050	5	1	15955072	541	-11.38	8.39	12	1.09	-298.00	404.00	6100	20240126	-44.43	1850	20240805	83.24	6100	-44.43	20240126	1850	83.24	20240805	6100	-44.43	20240126	1850	83.24	20240805	0.63	N	115610	500	79 억	63809	N	N	N	N
132	20241107	140726	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3400	80	2	2.41	530791240	161593	103.89	3320	3500	3115	4315	2325	3320	3284.74	0.40	-11305	3633	3476	3293	3136	2953	3385	3045	80	995	500	2050	5	1	15955072	542	-11.41	8.42	12	1.01	-298.00	404.00	6100	20240126	-44.26	1850	20240805	83.78	6100	-44.26	20240126	1850	83.78	20240805	6100	-44.26	20240126	1850	83.78	20240805	0.63	N	115610	500	79 억	63809	N	N	N	N
133	20241107	130727	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3305	-15	5	-0.45	398498930	122419	78.70	3320	3410	3115	4315	2325	3320	3255.20	0.40	-9531	3633	3476	3293	3136	2953	3385	3045	80	995	500	2050	5	1	15955072	527	-11.09	8.18	12	0.77	-298.00	404.00	6100	20240126	-45.82	1850	20240805	78.65	6100	-45.82	20240126	1850	78.65	20240805	6100	-45.82	20240126	1850	78.65	20240805	0.63	N	115610	500	79 억	63809	N	N	N	N
134	20241107	120723	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3320	0	3	0.00	364521350	112158	72.11	3320	3410	3115	4315	2325	3320	3250.07	0.40	-6331	3633	3476	3293	3136	2953	3385	3045	80	995	500	2050	5	1	15955072	530	-11.14	8.22	12	0.70	-298.00	404.00	6100	20240126	-45.57	1850	20240805	79.46	6100	-45.57	20240126	1850	79.46	20240805	6100	-45.57	20240126	1850	79.46	20240805	0.63	N	115610	500	79 억	63809	N	N	N	N
135	20241107	110721	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3245	-75	5	-2.26	239118810	74516	47.91	3320	3360	3115	4315	2325	3320	3208.96	0.40	5181	3633	3476	3293	3136	2953	3385	3045	80	995	500	2050	5	1	15955072	518	-10.89	8.03	12	0.47	-298.00	404.00	6100	20240126	-46.80	1850	20240805	75.41	6100	-46.80	20240126	1850	75.41	20240805	6100	-46.80	20240126	1850	75.41	20240805	0.63	N	115610	500	79 억	63809	N	N	N	N
136	20241107	100722	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3135	-185	5	-5.57	130790760	40588	26.09	3320	3360	3130	4315	2325	3320	3222.40	0.40	3632	3633	3476	3293	3136	2953	3385	3045	80	995	500	2050	5	1	15955072	500	-10.52	7.76	12	0.25	-298.00	404.00	6100	20240126	-48.61	1850	20240805	69.46	6100	-48.61	20240126	1850	69.46	20240805	6100	-48.61	20240126	1850	69.46	20240805	0.63	N	115610	500	79 억	63809	N	N	N	N
137	20241107	090721	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3350	30	2	0.90	6150045	1853	1.19	3320	3350	3275	4315	2325	3320	3318.97	0.40	-216	3633	3476	3293	3136	2953	3385	3045	80	995	500	2050	5	1	15955072	534	-11.24	8.29	12	0.01	-298.00	404.00	6100	20240126	-45.08	1850	20240805	81.08	6100	-45.08	20240126	1850	81.08	20240805	6100	-45.08	20240126	1850	81.08	20240805	0.63	N	115610	500	79 억	63809	N	N	N	N
138	20241106	160727	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3320	-85	5	-2.50	500759245	152336	106.80	3450	3450	3110	4425	2385	3405	3287.20	0.30	16608	3615	3510	3445	3340	3275	3562	3392	80	1020	500	2110	5	1	15955072	530	-11.14	8.22	12	0.95	-298.00	404.00	6100	20240126	-45.57	1850	20240805	79.46	6100	-45.57	20240126	1850	79.46	20240805	6100	-45.57	20240126	1850	79.46	20240805	0.60	N	115610	500	79 억	47220	N	N	N	N
139	20241106	150749	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3320	-85	5	-2.50	475314465	144605	101.38	3450	3450	3110	4425	2385	3405	3286.98	0.30	17674	3615	3510	3445	3340	3275	3562	3392	80	1020	500	2110	5	1	15955072	530	-11.14	8.22	12	0.91	-298.00	404.00	6100	20240126	-45.57	1850	20240805	79.46	6100	-45.57	20240126	1850	79.46	20240805	6100	-45.57	20240126	1850	79.46	20240805	0.60	N	115610	500	79 억	47220	N	N	N	N
140	20241106	140742	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3245	-160	5	-4.70	423377625	128862	90.34	3450	3450	3110	4425	2385	3405	3285.51	0.30	22617	3615	3510	3445	3340	3275	3562	3392	80	1020	500	2110	5	1	15955072	518	-10.89	8.03	12	0.81	-298.00	404.00	6100	20240126	-46.80	1850	20240805	75.41	6100	-46.80	20240126	1850	75.41	20240805	6100	-46.80	20240126	1850	75.41	20240805	0.60	N	115610	500	79 억	47220	N	N	N	N
141	20241106	130751	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3235	-170	5	-4.99	386305535	117467	82.35	3450	3450	3110	4425	2385	3405	3288.63	0.30	20680	3615	3510	3445	3340	3275	3562	3392	80	1020	500	2110	5	1	15955072	516	-10.86	8.01	12	0.74	-298.00	404.00	6100	20240126	-46.97	1850	20240805	74.86	6100	-46.97	20240126	1850	74.86	20240805	6100	-46.97	20240126	1850	74.86	20240805	0.60	N	115610	500	79 억	47220	N	N	N	N
142	20241106	120725	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3280	-125	5	-3.67	214633240	64207	45.01	3450	3450	3280	4425	2385	3405	3342.83	0.30	5005	3615	3510	3445	3340	3275	3562	3392	80	1020	500	2110	5	1	15955072	523	-11.01	8.12	12	0.40	-298.00	404.00	6100	20240126	-46.23	1850	20240805	77.30	6100	-46.23	20240126	1850	77.30	20240805	6100	-46.23	20240126	1850	77.30	20240805	0.60	N	115610	500	79 억	47220	N	N	N	N
143	20241106	110730	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3350	-55	5	-1.62	102930170	30370	21.29	3450	3450	3350	4425	2385	3405	3389.21	0.30	-5712	3615	3510	3445	3340	3275	3562	3392	80	1020	500	2110	5	1	15955072	534	-11.24	8.29	12	0.19	-298.00	404.00	6100	20240126	-45.08	1850	20240805	81.08	6100	-45.08	20240126	1850	81.08	20240805	6100	-45.08	20240126	1850	81.08	20240805	0.60	N	115610	500	79 억	47220	N	N	N	N
144	20241106	100735	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3405	0	3	0.00	65333445	19232	13.48	3450	3450	3375	4425	2385	3405	3397.12	0.30	-3208	3615	3510	3445	3340	3275	3562	3392	80	1020	500	2110	5	1	15955072	543	-11.43	8.43	12	0.12	-298.00	404.00	6100	20240126	-44.18	1850	20240805	84.05	6100	-44.18	20240126	1850	84.05	20240805	6100	-44.18	20240126	1850	84.05	20240805	0.60	N	115610	500	79 억	47220	N	N	N	N
145	20241106	090728	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3380	-25	5	-0.73	13291570	3889	2.73	3450	3450	3380	4425	2385	3405	3417.73	0.30	118	3615	3510	3445	3340	3275	3562	3392	80	1020	500	2110	5	1	15955072	539	-11.34	8.37	12	0.02	-298.00	404.00	6100	20240126	-44.59	1850	20240805	82.70	6100	-44.59	20240126	1850	82.70	20240805	6100	-44.59	20240126	1850	82.70	20240805	0.60	N	115610	500	79 억	47220	N	N	N	N
146	20241105	160707	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3405	55	2	1.64	489232965	141399	37.49	3380	3550	3380	4355	2345	3350	3459.95	0.27	5183	3876	3612	3481	3217	3086	3547	3152	79	1005	500	2070	5	1	15758995	537	-11.43	8.43	12	0.90	-298.00	404.00	6100	20240126	-44.18	1850	20240805	84.05	6100	-44.18	20240126	1850	84.05	20240805	6100	-44.18	20240126	1850	84.05	20240805	0.57	N	115610	500	78 억	42042	N	N	N	N
147	20241105	150721	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3405	55	2	1.64	477459985	137935	36.57	3380	3550	3380	4355	2345	3350	3461.49	0.27	6183	3876	3612	3481	3217	3086	3547	3152	79	1005	500	2070	5	1	15758995	537	-11.43	8.43	12	0.88	-298.00	404.00	6100	20240126	-44.18	1850	20240805	84.05	6100	-44.18	20240126	1850	84.05	20240805	6100	-44.18	20240126	1850	84.05	20240805	0.57	N	115610	500	78 억	42042	N	N	N	N
148	20241105	140718	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3420	70	2	2.09	430007870	123976	32.87	3380	3550	3380	4355	2345	3350	3468.48	0.27	6937	3876	3612	3481	3217	3086	3547	3152	79	1005	500	2070	5	1	15758995	539	-11.48	8.47	12	0.79	-298.00	404.00	6100	20240126	-43.93	1850	20240805	84.86	6100	-43.93	20240126	1850	84.86	20240805	6100	-43.93	20240126	1850	84.86	20240805	0.57	N	115610	500	78 억	42042	N	N	N	N
149	20241105	130722	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3475	125	2	3.73	346445145	99710	26.44	3380	3550	3380	4355	2345	3350	3474.53	0.27	12263	3876	3612	3481	3217	3086	3547	3152	79	1005	500	2070	5	1	15758995	548	-11.66	8.60	12	0.63	-298.00	404.00	6100	20240126	-43.03	1850	20240805	87.84	6100	-43.03	20240126	1850	87.84	20240805	6100	-43.03	20240126	1850	87.84	20240805	0.57	N	115610	500	78 억	42042	N	N	N	N
150	20241105	120716	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3475	125	2	3.73	331680905	95456	25.31	3380	3550	3380	4355	2345	3350	3474.70	0.27	12398	3876	3612	3481	3217	3086	3547	3152	79	1005	500	2070	5	1	15758995	548	-11.66	8.60	12	0.61	-298.00	404.00	6100	20240126	-43.03	1850	20240805	87.84	6100	-43.03	20240126	1850	87.84	20240805	6100	-43.03	20240126	1850	87.84	20240805	0.57	N	115610	500	78 억	42042	N	N	N	N
151	20241105	110707	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3490	140	2	4.18	301644755	86793	23.01	3380	3550	3380	4355	2345	3350	3475.45	0.27	13238	3876	3612	3481	3217	3086	3547	3152	79	1005	500	2070	5	1	15758995	550	-11.71	8.64	12	0.55	-298.00	404.00	6100	20240126	-42.79	1850	20240805	88.65	6100	-42.79	20240126	1850	88.65	20240805	6100	-42.79	20240126	1850	88.65	20240805	0.57	N	115610	500	78 억	42042	N	N	N	N
152	20241105	100715	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3435	85	2	2.54	247034605	70977	18.82	3380	3550	3380	4355	2345	3350	3480.49	0.27	7390	3876	3612	3481	3217	3086	3547	3152	79	1005	500	2070	5	1	15758995	541	-11.53	8.50	12	0.45	-298.00	404.00	6100	20240126	-43.69	1850	20240805	85.68	6100	-43.69	20240126	1850	85.68	20240805	6100	-43.69	20240126	1850	85.68	20240805	0.57	N	115610	500	78 억	42042	N	N	N	N
153	20241105	090711	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3445	95	2	2.84	24210325	7090	1.88	3380	3450	3380	4355	2345	3350	3414.73	0.27	804	3876	3612	3481	3217	3086	3547	3152	79	1005	500	2070	5	1	15758995	543	-11.56	8.53	12	0.04	-298.00	404.00	6100	20240126	-43.52	1850	20240805	86.22	6100	-43.52	20240126	1850	86.22	20240805	6100	-43.52	20240126	1850	86.22	20240805	0.57	N	115610	500	78 억	42042	N	N	N	N
154	20241104	160709	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3350	-475	5	-12.42	1313287125	374822	239.74	3730	3745	3350	4970	2680	3825	3504.14	0.49	-35146	4068	3946	3763	3641	3458	3855	3550	79	1145	500	2370	5	1	15758995	528	-11.24	8.29	12	2.38	-298.00	404.00	6100	20240126	-45.08	1850	20240805	81.08	6100	-45.08	20240126	1850	81.08	20240805	6100	-45.08	20240126	1850	81.08	20240805	0.57	N	115610	500	78 억	76730	N	N	N	N
155	20241104	150720	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3390	-435	5	-11.37	1216704420	346234	221.45	3730	3745	3390	4970	2680	3825	3514.11	0.49	-38183	4068	3946	3763	3641	3458	3855	3550	79	1145	500	2370	5	1	15758995	534	-11.38	8.39	12	2.20	-298.00	404.00	6100	20240126	-44.43	1850	20240805	83.24	6100	-44.43	20240126	1850	83.24	20240805	6100	-44.43	20240126	1850	83.24	20240805	0.57	N	115610	500	78 억	76730	N	N	N	N
156	20241104	140709	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3470	-355	5	-9.28	1081870600	306696	196.16	3730	3745	3410	4970	2680	3825	3527.50	0.49	-36952	4068	3946	3763	3641	3458	3855	3550	79	1145	500	2370	5	1	15758995	547	-11.64	8.59	12	1.95	-298.00	404.00	6100	20240126	-43.11	1850	20240805	87.57	6100	-43.11	20240126	1850	87.57	20240805	6100	-43.11	20240126	1850	87.57	20240805	0.57	N	115610	500	78 억	76730	N	N	N	N
157	20241104	130658	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3500	-325	5	-8.50	966864810	273365	174.85	3730	3745	3420	4970	2680	3825	3536.90	0.49	-35163	4068	3946	3763	3641	3458	3855	3550	79	1145	500	2370	5	1	15758995	552	-11.74	8.66	12	1.73	-298.00	404.00	6100	20240126	-42.62	1850	20240805	89.19	6100	-42.62	20240126	1850	89.19	20240805	6100	-42.62	20240126	1850	89.19	20240805	0.57	N	115610	500	78 억	76730	N	N	N	N
158	20241104	120658	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3435	-390	5	-10.20	852313770	240291	153.69	3730	3745	3420	4970	2680	3825	3547.01	0.49	-37576	4068	3946	3763	3641	3458	3855	3550	79	1145	500	2370	5	1	15758995	541	-11.53	8.50	12	1.52	-298.00	404.00	6100	20240126	-43.69	1850	20240805	85.68	6100	-43.69	20240126	1850	85.68	20240805	6100	-43.69	20240126	1850	85.68	20240805	0.57	N	115610	500	78 억	76730	N	N	N	N
159	20241104	110654	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3515	-310	5	-8.10	663549275	186042	118.99	3730	3745	3430	4970	2680	3825	3566.66	0.49	-35153	4068	3946	3763	3641	3458	3855	3550	79	1145	500	2370	5	1	15758995	554	-11.80	8.70	12	1.18	-298.00	404.00	6100	20240126	-42.38	1850	20240805	90.00	6100	-42.38	20240126	1850	90.00	20240805	6100	-42.38	20240126	1850	90.00	20240805	0.57	N	115610	500	78 억	76730	N	N	N	N
160	20241104	100647	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3600	-225	5	-5.88	549105125	153803	98.37	3730	3745	3430	4970	2680	3825	3570.18	0.49	-26290	4068	3946	3763	3641	3458	3855	3550	79	1145	500	2370	5	1	15758995	567	-12.08	8.91	12	0.98	-298.00	404.00	6100	20240126	-40.98	1850	20240805	94.59	6100	-40.98	20240126	1850	94.59	20240805	6100	-40.98	20240126	1850	94.59	20240805	0.57	N	115610	500	78 억	76730	N	N	N	N
161	20241104	090657	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3505	-320	5	-8.37	169732005	46949	30.03	3730	3745	3505	4970	2680	3825	3615.24	0.49	-5379	4068	3946	3763	3641	3458	3855	3550	79	1145	500	2370	5	1	15758995	552	-11.76	8.68	12	0.30	-298.00	404.00	6100	20240126	-42.54	1850	20240805	89.46	6100	-42.54	20240126	1850	89.46	20240805	6100	-42.54	20240126	1850	89.46	20240805	0.57	N	115610	500	78 억	76730	N	N	N	N
162	20241101	160633	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3825	-35	5	-0.91	583755425	156192	81.17	3850	3885	3580	5010	2705	3860	3734.94	0.46	4298	4226	4042	3901	3717	3576	3972	3647	79	1150	500	2390	5	1	15758995	603	-12.84	9.47	12	0.99	-298.00	404.00	6100	20240126	-37.30	1850	20240805	106.76	6100	-37.30	20240126	1850	106.76	20240805	6100	-37.30	20240126	1850	106.76	20240805	0.73	N	115610	500	78 억	72445	N	N	N	N
163	20241101	150648	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3800	-60	5	-1.55	522758185	140166	72.85	3850	3885	3580	5010	2705	3860	3729.56	0.46	7811	4226	4042	3901	3717	3576	3972	3647	79	1150	500	2390	5	1	15758995	599	-12.75	9.41	12	0.89	-298.00	404.00	6100	20240126	-37.70	1850	20240805	105.41	6100	-37.70	20240126	1850	105.41	20240805	6100	-37.70	20240126	1850	105.41	20240805	0.73	N	115610	500	78 억	72445	N	N	N	N
164	20241101	140629	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3790	-70	5	-1.81	511254680	137126	71.27	3850	3885	3580	5010	2705	3860	3728.36	0.46	7816	4226	4042	3901	3717	3576	3972	3647	79	1150	500	2390	5	1	15758995	597	-12.72	9.38	12	0.87	-298.00	404.00	6100	20240126	-37.87	1850	20240805	104.86	6100	-37.87	20240126	1850	104.86	20240805	6100	-37.87	20240126	1850	104.86	20240805	0.73	N	115610	500	78 억	72445	N	N	N	N
165	20241101	130748	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3850	-10	5	-0.26	469350195	126145	65.56	3850	3885	3580	5010	2705	3860	3720.72	0.46	8448	4226	4042	3901	3717	3576	3972	3647	79	1150	500	2390	5	1	15758995	607	-12.92	9.53	12	0.80	-298.00	404.00	6100	20240126	-36.89	1850	20240805	108.11	6100	-36.89	20240126	1850	108.11	20240805	6100	-36.89	20240126	1850	108.11	20240805	0.73	N	115610	500	78 억	72445	N	N	N	N
166	20241101	120748	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3725	-135	5	-3.50	406291745	109561	56.94	3850	3850	3580	5010	2705	3860	3708.36	0.46	6332	4226	4042	3901	3717	3576	3972	3647	79	1150	500	2390	5	1	15758995	587	-12.50	9.22	12	0.70	-298.00	404.00	6100	20240126	-38.93	1850	20240805	101.35	6100	-38.93	20240126	1850	101.35	20240805	6100	-38.93	20240126	1850	101.35	20240805	0.73	N	115610	500	78 억	72445	N	N	N	N
167	20241101	110745	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3750	-110	5	-2.85	374531160	101105	52.55	3850	3850	3580	5010	2705	3860	3704.38	0.46	3593	4226	4042	3901	3717	3576	3972	3647	79	1150	500	2390	5	1	15758995	591	-12.58	9.28	12	0.64	-298.00	404.00	6100	20240126	-38.52	1850	20240805	102.70	6100	-38.52	20240126	1850	102.70	20240805	6100	-38.52	20240126	1850	102.70	20240805	0.73	N	115610	500	78 억	72445	N	N	N	N
168	20241101	100747	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3740	-120	5	-3.11	211311630	57046	29.65	3850	3850	3580	5010	2705	3860	3704.23	0.46	5363	4226	4042	3901	3717	3576	3972	3647	79	1150	500	2390	5	1	15758995	589	-12.55	9.26	12	0.36	-298.00	404.00	6100	20240126	-38.69	1850	20240805	102.16	6100	-38.69	20240126	1850	102.16	20240805	6100	-38.69	20240126	1850	102.16	20240805	0.73	N	115610	500	78 억	72445	N	N	N	N
169	20241101	090744	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3780	-80	5	-2.07	21247765	5589	2.90	3850	3850	3780	5010	2705	3860	3801.71	0.46	-1559	4226	4042	3901	3717	3576	3972	3647	79	1150	500	2390	5	1	15758995	596	-12.68	9.36	12	0.04	-298.00	404.00	6100	20240126	-38.03	1850	20240805	104.32	6100	-38.03	20240126	1850	104.32	20240805	6100	-38.03	20240126	1850	104.32	20240805	0.73	N	115610	500	78 억	72445	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History