KissMeData/262260/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	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	161142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5590	-330	5	-5.57	226285110	39952	230.38	5900	5920	5590	7690	4150	5920	5664.89	0.67	-8735	6140	6030	5930	5820	5720	5980	5770	72	1770	500	4260	10	1	14468152	809	6.47	1.10	12	0.28	864.00	5077.00	14700	20231128	-61.97	5280	20241115	5.87	14090	-60.33	20240102	5280	5.87	20241115	14090	-60.33	20240102	5280	5.87	20241115	1.96	N	262260	500	72 억	97509	N	N	2	N	N
3	20241129	151157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5620	-300	5	-5.07	218354710	38534	222.20	5900	5920	5600	7690	4150	5920	5666.55	0.67	-8125	6140	6030	5930	5820	5720	5980	5770	72	1770	500	4260	10	1	14468152	813	6.50	1.11	12	0.27	864.00	5077.00	14700	20231128	-61.77	5280	20241115	6.44	14090	-60.11	20240102	5280	6.44	20241115	14090	-60.11	20240102	5280	6.44	20241115	1.96	N	262260	500	72 억	97509	N	N	2	N	N
4	20241129	141159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5670	-250	5	-4.22	170446430	30005	173.02	5900	5920	5620	7690	4150	5920	5680.60	0.67	-7999	6140	6030	5930	5820	5720	5980	5770	72	1770	500	4260	10	1	14468152	820	6.56	1.12	12	0.21	864.00	5077.00	14700	20231128	-61.43	5280	20241115	7.39	14090	-59.76	20240102	5280	7.39	20241115	14090	-59.76	20240102	5280	7.39	20241115	1.96	N	262260	500	72 억	97509	N	N	2	N	N
5	20241129	131154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5640	-280	5	-4.73	154020700	27107	156.31	5900	5920	5620	7690	4150	5920	5681.95	0.67	-6319	6140	6030	5930	5820	5720	5980	5770	72	1770	500	4260	10	1	14468152	816	6.53	1.11	12	0.19	864.00	5077.00	14700	20231128	-61.63	5280	20241115	6.82	14090	-59.97	20240102	5280	6.82	20241115	14090	-59.97	20240102	5280	6.82	20241115	1.96	N	262260	500	72 억	97509	N	N	2	N	N
6	20241129	121157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5630	-290	5	-4.90	148239150	26083	150.40	5900	5920	5620	7690	4150	5920	5683.36	0.67	-6318	6140	6030	5930	5820	5720	5980	5770	72	1770	500	4260	10	1	14468152	815	6.52	1.11	12	0.18	864.00	5077.00	14700	20231128	-61.70	5280	20241115	6.63	14090	-60.04	20240102	5280	6.63	20241115	14090	-60.04	20240102	5280	6.63	20241115	1.96	N	262260	500	72 억	97509	N	N	2	N	N
7	20241129	111158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5680	-240	5	-4.05	111888970	19639	113.25	5900	5920	5640	7690	4150	5920	5697.28	0.67	-4630	6140	6030	5930	5820	5720	5980	5770	72	1770	500	4260	10	1	14468152	822	6.57	1.12	12	0.14	864.00	5077.00	14700	20231128	-61.36	5280	20241115	7.58	14090	-59.69	20240102	5280	7.58	20241115	14090	-59.69	20240102	5280	7.58	20241115	1.96	N	262260	500	72 억	97509	N	N	2	N	N
8	20241129	101151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5680	-240	5	-4.05	102455040	17974	103.64	5900	5920	5640	7690	4150	5920	5700.18	0.67	-4561	6140	6030	5930	5820	5720	5980	5770	72	1770	500	4260	10	1	14468152	822	6.57	1.12	12	0.12	864.00	5077.00	14700	20231128	-61.36	5280	20241115	7.58	14090	-59.69	20240102	5280	7.58	20241115	14090	-59.69	20240102	5280	7.58	20241115	1.96	N	262260	500	72 억	97509	N	N	2	N	N
9	20241129	091156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5780	-140	5	-2.36	5478950	944	5.44	5900	5920	5780	7690	4150	5920	5803.97	0.67	-548	6140	6030	5930	5820	5720	5980	5770	72	1770	500	4260	10	1	14468152	836	6.69	1.14	12	0.01	864.00	5077.00	14700	20231128	-60.68	5280	20241115	9.47	14090	-58.98	20240102	5280	9.47	20241115	14090	-58.98	20240102	5280	9.47	20241115	1.96	N	262260	500	72 억	97509	N	N	2	N	N
10	20241128	161140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5920	-60	5	-1.00	102075900	17332	86.98	6040	6040	5830	7770	4190	5980	5889.45	0.69	-1909	6326	6152	5976	5802	5626	6065	5715	72	1790	500	4300	10	1	14468152	857	6.85	1.17	12	0.12	864.00	5077.00	14700	20231128	-59.73	5280	20241115	12.12	14090	-57.98	20240102	5280	12.12	20241115	14700	-59.73	20231128	5280	12.12	20241115	1.99	N	262260	500	72 억	99420	N	N	2	N	N
11	20241128	151202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5930	-50	5	-0.84	99719690	16934	84.98	6040	6040	5830	7770	4190	5980	5888.73	0.69	-1620	6326	6152	5976	5802	5626	6065	5715	72	1790	500	4300	10	1	14468152	858	6.86	1.17	12	0.12	864.00	5077.00	14700	20231128	-59.66	5280	20241115	12.31	14090	-57.91	20240102	5280	12.31	20241115	14700	-59.66	20231128	5280	12.31	20241115	1.99	N	262260	500	72 억	99420	N	N	0	N	N
12	20241128	141159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5830	-150	5	-2.51	91763380	15584	78.21	6040	6040	5830	7770	4190	5980	5888.31	0.69	-1897	6326	6152	5976	5802	5626	6065	5715	72	1790	500	4300	10	1	14468152	843	6.75	1.15	12	0.11	864.00	5077.00	14700	20231128	-60.34	5280	20241115	10.42	14090	-58.62	20240102	5280	10.42	20241115	14700	-60.34	20231128	5280	10.42	20241115	1.99	N	262260	500	72 억	99420	N	N	0	N	N
13	20241128	131158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5880	-100	5	-1.67	66203690	11222	56.32	6040	6040	5850	7770	4190	5980	5899.46	0.69	-2182	6326	6152	5976	5802	5626	6065	5715	72	1790	500	4300	10	1	14468152	851	6.81	1.16	12	0.08	864.00	5077.00	14700	20231128	-60.00	5280	20241115	11.36	14090	-58.27	20240102	5280	11.36	20241115	14700	-60.00	20231128	5280	11.36	20241115	1.99	N	262260	500	72 억	99420	N	N	0	N	N
14	20241128	121157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5920	-60	5	-1.00	42523230	7186	36.06	6040	6040	5850	7770	4190	5980	5917.51	0.69	-1891	6326	6152	5976	5802	5626	6065	5715	72	1790	500	4300	10	1	14468152	857	6.85	1.17	12	0.05	864.00	5077.00	14700	20231128	-59.73	5280	20241115	12.12	14090	-57.98	20240102	5280	12.12	20241115	14700	-59.73	20231128	5280	12.12	20241115	1.99	N	262260	500	72 억	99420	N	N	0	N	N
15	20241128	111201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5920	-60	5	-1.00	38012420	6421	32.22	6040	6040	5850	7770	4190	5980	5920.02	0.69	-1491	6326	6152	5976	5802	5626	6065	5715	72	1790	500	4300	10	1	14468152	857	6.85	1.17	12	0.04	864.00	5077.00	14700	20231128	-59.73	5280	20241115	12.12	14090	-57.98	20240102	5280	12.12	20241115	14700	-59.73	20231128	5280	12.12	20241115	1.99	N	262260	500	72 억	99420	N	N	0	N	N
16	20241128	101158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5950	-30	5	-0.50	31121400	5255	26.37	6040	6040	5850	7770	4190	5980	5922.25	0.69	-1475	6326	6152	5976	5802	5626	6065	5715	72	1790	500	4300	10	1	14468152	861	6.89	1.17	12	0.04	864.00	5077.00	14700	20231128	-59.52	5280	20241115	12.69	14090	-57.77	20240102	5280	12.69	20241115	14700	-59.52	20231128	5280	12.69	20241115	1.99	N	262260	500	72 억	99420	N	N	0	N	N
17	20241128	091155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5960	-20	5	-0.33	1786490	298	1.50	6040	6040	5900	7770	4190	5980	5994.93	0.69	-79	6326	6152	5976	5802	5626	6065	5715	72	1790	500	4300	10	1	14468152	862	6.90	1.17	12	0.00	864.00	5077.00	14700	20231128	-59.46	5280	20241115	12.88	14090	-57.70	20240102	5280	12.88	20241115	14700	-59.46	20231128	5280	12.88	20241115	1.99	N	262260	500	72 억	99420	N	N	0	N	N
18	20241127	161127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5980	-30	5	-0.50	116274100	19727	102.69	6050	6150	5800	7810	4210	6010	5894.13	0.74	-7884	6083	6046	5993	5956	5903	6065	5975	72	1800	500	4320	10	1	14468152	865	6.92	1.18	12	0.14	864.00	5077.00	14700	20231128	-59.32	5280	20241115	13.26	14090	-57.56	20240102	5280	13.26	20241115	14700	-59.32	20231128	5280	13.26	20241115	1.97	N	262260	500	72 억	107312	N	N	5	N	N
19	20241127	151150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5840	-170	5	-2.83	102429660	17387	90.51	6050	6150	5800	7810	4210	6010	5891.16	0.74	-7626	6083	6046	5993	5956	5903	6065	5975	72	1800	500	4320	10	1	14468152	845	6.76	1.15	12	0.12	864.00	5077.00	14700	20231128	-60.27	5280	20241115	10.61	14090	-58.55	20240102	5280	10.61	20241115	14700	-60.27	20231128	5280	10.61	20241115	1.97	N	262260	500	72 억	107312	N	N	5	N	N
20	20241127	141146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5900	-110	5	-1.83	52690860	8874	46.19	6050	6150	5850	7810	4210	6010	5937.67	0.74	-4386	6083	6046	5993	5956	5903	6065	5975	72	1800	500	4320	10	1	14468152	854	6.83	1.16	12	0.06	864.00	5077.00	14700	20231128	-59.86	5280	20241115	11.74	14090	-58.13	20240102	5280	11.74	20241115	14700	-59.86	20231128	5280	11.74	20241115	1.97	N	262260	500	72 억	107312	N	N	5	N	N
21	20241127	131140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5920	-90	5	-1.50	48347890	8138	42.36	6050	6150	5850	7810	4210	6010	5941.00	0.74	-3716	6083	6046	5993	5956	5903	6065	5975	72	1800	500	4320	10	1	14468152	857	6.85	1.17	12	0.06	864.00	5077.00	14700	20231128	-59.73	5280	20241115	12.12	14090	-57.98	20240102	5280	12.12	20241115	14700	-59.73	20231128	5280	12.12	20241115	1.97	N	262260	500	72 억	107312	N	N	5	N	N
22	20241127	121153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5940	-70	5	-1.16	21373470	3572	18.59	6050	6150	5850	7810	4210	6010	5983.61	0.74	-2346	6083	6046	5993	5956	5903	6065	5975	72	1800	500	4320	10	1	14468152	859	6.88	1.17	12	0.02	864.00	5077.00	14700	20231128	-59.59	5280	20241115	12.50	14090	-57.84	20240102	5280	12.50	20241115	14700	-59.59	20231128	5280	12.50	20241115	1.97	N	262260	500	72 억	107312	N	N	5	N	N
23	20241127	111148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5930	-80	5	-1.33	13444900	2242	11.67	6050	6150	5850	7810	4210	6010	5996.83	0.74	-1119	6083	6046	5993	5956	5903	6065	5975	72	1800	500	4320	10	1	14468152	858	6.86	1.17	12	0.02	864.00	5077.00	14700	20231128	-59.66	5280	20241115	12.31	14090	-57.91	20240102	5280	12.31	20241115	14700	-59.66	20231128	5280	12.31	20241115	1.97	N	262260	500	72 억	107312	N	N	5	N	N
24	20241127	101148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6030	20	2	0.33	8620920	1434	7.46	6050	6150	5850	7810	4210	6010	6011.80	0.74	-773	6083	6046	5993	5956	5903	6065	5975	72	1800	500	4320	10	1	14468152	872	6.98	1.19	12	0.01	864.00	5077.00	14700	20231128	-58.98	5280	20241115	14.20	14090	-57.20	20240102	5280	14.20	20241115	14700	-58.98	20231128	5280	14.20	20241115	1.97	N	262260	500	72 억	107312	N	N	5	N	N
25	20241127	091147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6020	10	2	0.17	3352370	556	2.89	6050	6150	5850	7810	4210	6010	6029.44	0.74	-272	6083	6046	5993	5956	5903	6065	5975	72	1800	500	4320	10	1	14468152	871	6.97	1.19	12	0.00	864.00	5077.00	14700	20231128	-59.05	5280	20241115	14.02	14090	-57.27	20240102	5280	14.02	20241115	14700	-59.05	20231128	5280	14.02	20241115	1.97	N	262260	500	72 억	107312	N	N	5	N	N
26	20241126	161128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6010	40	2	0.67	114665840	19211	84.07	5960	6030	5940	7760	4180	5970	5968.63	0.76	-2484	6163	6066	5923	5826	5683	6115	5875	72	1790	500	4290	10	1	14468152	870	6.96	1.18	12	0.13	864.00	5077.00	14700	20231128	-59.12	5280	20241115	13.83	14090	-57.35	20240102	5280	13.83	20241115	14700	-59.12	20231128	5280	13.83	20241115	1.98	N	262260	500	72 억	109675	N	N	5	N	N
27	20241126	151141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5990	20	2	0.34	104619800	17537	76.75	5960	6030	5940	7760	4180	5970	5965.66	0.76	-2906	6163	6066	5923	5826	5683	6115	5875	72	1790	500	4290	10	1	14468152	867	6.93	1.18	12	0.12	864.00	5077.00	14700	20231128	-59.25	5280	20241115	13.45	14090	-57.49	20240102	5280	13.45	20241115	14700	-59.25	20231128	5280	13.45	20241115	1.98	N	262260	500	72 억	109675	N	N	0	N	N
28	20241126	141142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5990	20	2	0.34	91853180	15401	67.40	5960	6030	5940	7760	4180	5970	5964.10	0.76	-3465	6163	6066	5923	5826	5683	6115	5875	72	1790	500	4290	10	1	14468152	867	6.93	1.18	12	0.11	864.00	5077.00	14700	20231128	-59.25	5280	20241115	13.45	14090	-57.49	20240102	5280	13.45	20241115	14700	-59.25	20231128	5280	13.45	20241115	1.98	N	262260	500	72 억	109675	N	N	0	N	N
29	20241126	131136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6020	50	2	0.84	88292570	14805	64.79	5960	6030	5940	7760	4180	5970	5963.70	0.76	-3441	6163	6066	5923	5826	5683	6115	5875	72	1790	500	4290	10	1	14468152	871	6.97	1.19	12	0.10	864.00	5077.00	14700	20231128	-59.05	5280	20241115	14.02	14090	-57.27	20240102	5280	14.02	20241115	14700	-59.05	20231128	5280	14.02	20241115	1.98	N	262260	500	72 억	109675	N	N	0	N	N
30	20241126	121144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5960	-10	5	-0.17	70322820	11800	51.64	5960	6030	5940	7760	4180	5970	5959.56	0.76	-3036	6163	6066	5923	5826	5683	6115	5875	72	1790	500	4290	10	1	14468152	862	6.90	1.17	12	0.08	864.00	5077.00	14700	20231128	-59.46	5280	20241115	12.88	14090	-57.70	20240102	5280	12.88	20241115	14700	-59.46	20231128	5280	12.88	20241115	1.98	N	262260	500	72 억	109675	N	N	0	N	N
31	20241126	111147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5970	0	3	0.00	62418910	10473	45.83	5960	6030	5940	7760	4180	5970	5959.98	0.76	-2481	6163	6066	5923	5826	5683	6115	5875	72	1790	500	4290	10	1	14468152	864	6.91	1.18	12	0.07	864.00	5077.00	14700	20231128	-59.39	5280	20241115	13.07	14090	-57.63	20240102	5280	13.07	20241115	14700	-59.39	20231128	5280	13.07	20241115	1.98	N	262260	500	72 억	109675	N	N	0	N	N
32	20241126	101157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5950	-20	5	-0.34	49247940	8260	36.15	5960	6030	5940	7760	4180	5970	5962.22	0.76	-2395	6163	6066	5923	5826	5683	6115	5875	72	1790	500	4290	10	1	14468152	861	6.89	1.17	12	0.06	864.00	5077.00	14700	20231128	-59.52	5280	20241115	12.69	14090	-57.77	20240102	5280	12.69	20241115	14700	-59.52	20231128	5280	12.69	20241115	1.98	N	262260	500	72 억	109675	N	N	0	N	N
33	20241126	091144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5970	0	3	0.00	11323670	1897	8.30	5960	5970	5950	7760	4180	5970	5969.25	0.76	1422	6163	6066	5923	5826	5683	6115	5875	72	1790	500	4290	10	1	14468152	864	6.91	1.18	12	0.01	864.00	5077.00	14700	20231128	-59.39	5280	20241115	13.07	14090	-57.63	20240102	5280	13.07	20241115	14700	-59.39	20231128	5280	13.07	20241115	1.98	N	262260	500	72 억	109675	N	N	0	N	N
34	20241125	161114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5970	230	2	4.01	132541410	22286	214.19	5800	6020	5780	7460	4020	5740	5946.98	0.74	3161	5960	5850	5780	5670	5600	5905	5725	72	1720	500	4130	10	1	14468152	864	6.91	1.18	12	0.15	864.00	5077.00	14700	20231128	-59.39	5280	20241115	13.07	14090	-57.63	20240102	5280	13.07	20241115	14700	-59.39	20231128	5280	13.07	20241115	1.98	N	262260	500	72 억	106653	N	N	1	N	N
35	20241125	151138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5930	190	2	3.31	121112630	20370	195.77	5800	6020	5780	7460	4020	5740	5945.64	0.74	3204	5960	5850	5780	5670	5600	5905	5725	72	1720	500	4130	10	1	14468152	858	6.86	1.17	12	0.14	864.00	5077.00	14700	20231128	-59.66	5280	20241115	12.31	14090	-57.91	20240102	5280	12.31	20241115	14700	-59.66	20231128	5280	12.31	20241115	1.98	N	262260	500	72 억	106653	N	N	1	N	N
36	20241125	141134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5920	180	2	3.14	108221120	18205	174.96	5800	6020	5780	7460	4020	5740	5944.58	0.74	2398	5960	5850	5780	5670	5600	5905	5725	72	1720	500	4130	10	1	14468152	857	6.85	1.17	12	0.13	864.00	5077.00	14700	20231128	-59.73	5280	20241115	12.12	14090	-57.98	20240102	5280	12.12	20241115	14700	-59.73	20231128	5280	12.12	20241115	1.98	N	262260	500	72 억	106653	N	N	1	N	N
37	20241125	131126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5970	230	2	4.01	94008370	15813	151.98	5800	6020	5780	7460	4020	5740	5945.01	0.74	1497	5960	5850	5780	5670	5600	5905	5725	72	1720	500	4130	10	1	14468152	864	6.91	1.18	12	0.11	864.00	5077.00	14700	20231128	-59.39	5280	20241115	13.07	14090	-57.63	20240102	5280	13.07	20241115	14700	-59.39	20231128	5280	13.07	20241115	1.98	N	262260	500	72 억	106653	N	N	1	N	N
38	20241125	121140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5970	230	2	4.01	56491730	9551	91.79	5800	5990	5780	7460	4020	5740	5914.75	0.74	2979	5960	5850	5780	5670	5600	5905	5725	72	1720	500	4130	10	1	14468152	864	6.91	1.18	12	0.07	864.00	5077.00	14700	20231128	-59.39	5280	20241115	13.07	14090	-57.63	20240102	5280	13.07	20241115	14700	-59.39	20231128	5280	13.07	20241115	1.98	N	262260	500	72 억	106653	N	N	1	N	N
39	20241125	111133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5970	230	2	4.01	44649780	7568	72.73	5800	5970	5780	7460	4020	5740	5899.81	0.74	3118	5960	5850	5780	5670	5600	5905	5725	72	1720	500	4130	10	1	14468152	864	6.91	1.18	12	0.05	864.00	5077.00	14700	20231128	-59.39	5280	20241115	13.07	14090	-57.63	20240102	5280	13.07	20241115	14700	-59.39	20231128	5280	13.07	20241115	1.98	N	262260	500	72 억	106653	N	N	1	N	N
40	20241125	101118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5930	190	2	3.31	28156390	4788	46.02	5800	5950	5780	7460	4020	5740	5880.62	0.74	1738	5960	5850	5780	5670	5600	5905	5725	72	1720	500	4130	10	1	14468152	858	6.86	1.17	12	0.03	864.00	5077.00	14700	20231128	-59.66	5280	20241115	12.31	14090	-57.91	20240102	5280	12.31	20241115	14700	-59.66	20231128	5280	12.31	20241115	1.98	N	262260	500	72 억	106653	N	N	1	N	N
41	20241125	091121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5820	80	2	1.39	2378530	410	3.94	5800	5850	5780	7460	4020	5740	5801.29	0.74	322	5960	5850	5780	5670	5600	5905	5725	72	1720	500	4130	10	1	14468152	842	6.74	1.15	12	0.00	864.00	5077.00	14700	20231128	-60.41	5280	20241115	10.23	14090	-58.69	20240102	5280	10.23	20241115	14700	-60.41	20231128	5280	10.23	20241115	1.98	N	262260	500	72 억	106653	N	N	1	N	N
42	20241122	161018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5740	10	2	0.17	59803280	10328	60.74	5730	5890	5710	7440	4020	5730	5790.40	0.74	-87	6023	5876	5753	5606	5483	5815	5545	72	1710	500	4120	10	1	14468152	830	6.64	1.13	12	0.07	864.00	5077.00	14700	20231128	-60.95	5280	20241115	8.71	14090	-59.26	20240102	5280	8.71	20241115	14700	-60.95	20231128	5280	8.71	20241115	1.98	N	262260	500	72 억	106738	N	N	1	N	N
43	20241122	151031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5720	-10	5	-0.17	54105320	9334	54.89	5730	5890	5720	7440	4020	5730	5796.58	0.74	30	6023	5876	5753	5606	5483	5815	5545	72	1710	500	4120	10	1	14468152	828	6.62	1.13	12	0.06	864.00	5077.00	14700	20231128	-61.09	5280	20241115	8.33	14090	-59.40	20240102	5280	8.33	20241115	14700	-61.09	20231128	5280	8.33	20241115	1.98	N	262260	500	72 억	106738	N	N	3	N	N
44	20241122	141034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5730	0	3	0.00	48901390	8429	49.57	5730	5890	5730	7440	4020	5730	5801.56	0.74	596	6023	5876	5753	5606	5483	5815	5545	72	1710	500	4120	10	1	14468152	829	6.63	1.13	12	0.06	864.00	5077.00	14700	20231128	-61.02	5280	20241115	8.52	14090	-59.33	20240102	5280	8.52	20241115	14700	-61.02	20231128	5280	8.52	20241115	1.98	N	262260	500	72 억	106738	N	N	3	N	N
45	20241122	131028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5760	30	2	0.52	34749310	5961	35.05	5730	5890	5730	7440	4020	5730	5829.44	0.74	2195	6023	5876	5753	5606	5483	5815	5545	72	1710	500	4120	10	1	14468152	833	6.67	1.13	12	0.04	864.00	5077.00	14700	20231128	-60.82	5280	20241115	9.09	14090	-59.12	20240102	5280	9.09	20241115	14700	-60.82	20231128	5280	9.09	20241115	1.98	N	262260	500	72 억	106738	N	N	3	N	N
46	20241122	121035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5780	50	2	0.87	32470010	5566	32.73	5730	5890	5730	7440	4020	5730	5833.63	0.74	2308	6023	5876	5753	5606	5483	5815	5545	72	1710	500	4120	10	1	14468152	836	6.69	1.14	12	0.04	864.00	5077.00	14700	20231128	-60.68	5280	20241115	9.47	14090	-58.98	20240102	5280	9.47	20241115	14700	-60.68	20231128	5280	9.47	20241115	1.98	N	262260	500	72 억	106738	N	N	3	N	N
47	20241122	111026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5780	50	2	0.87	32134950	5508	32.39	5730	5890	5730	7440	4020	5730	5834.23	0.74	2343	6023	5876	5753	5606	5483	5815	5545	72	1710	500	4120	10	1	14468152	836	6.69	1.14	12	0.04	864.00	5077.00	14700	20231128	-60.68	5280	20241115	9.47	14090	-58.98	20240102	5280	9.47	20241115	14700	-60.68	20231128	5280	9.47	20241115	1.98	N	262260	500	72 억	106738	N	N	3	N	N
48	20241122	101043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5860	130	2	2.27	23767430	4068	23.92	5730	5890	5730	7440	4020	5730	5842.53	0.74	2361	6023	5876	5753	5606	5483	5815	5545	72	1710	500	4120	10	1	14468152	848	6.78	1.15	12	0.03	864.00	5077.00	14700	20231128	-60.14	5280	20241115	10.98	14090	-58.41	20240102	5280	10.98	20241115	14700	-60.14	20231128	5280	10.98	20241115	1.98	N	262260	500	72 억	106738	N	N	3	N	N
49	20241122	091034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5850	120	2	2.09	4324370	743	4.37	5730	5850	5730	7440	4020	5730	5820.15	0.74	379	6023	5876	5753	5606	5483	5815	5545	72	1710	500	4120	10	1	14468152	846	6.77	1.15	12	0.01	864.00	5077.00	14700	20231128	-60.20	5280	20241115	10.80	14090	-58.48	20240102	5280	10.80	20241115	14700	-60.20	20231128	5280	10.80	20241115	1.98	N	262260	500	72 억	106738	N	N	3	N	N
50	20241121	161025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5730	-70	5	-1.21	97497380	17005	100.22	5810	5900	5630	7540	4060	5800	5733.45	0.74	-25	5920	5860	5750	5690	5580	5890	5720	72	1740	500	4170	10	1	14468152	829	6.63	1.13	12	0.12	864.00	5077.00	14700	20231128	-61.02	5280	20241115	8.52	14090	-59.33	20240102	5280	8.52	20241115	14700	-61.02	20231128	5280	8.52	20241115	1.99	N	262260	500	72 억	106672	N	N	3	N	N
51	20241121	151046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5730	-70	5	-1.21	84670950	14757	86.97	5810	5900	5630	7540	4060	5800	5737.68	0.74	403	5920	5860	5750	5690	5580	5890	5720	72	1740	500	4170	10	1	14468152	829	6.63	1.13	12	0.10	864.00	5077.00	14700	20231128	-61.02	5280	20241115	8.52	14090	-59.33	20240102	5280	8.52	20241115	14700	-61.02	20231128	5280	8.52	20241115	1.99	N	262260	500	72 억	106672	N	N	3	N	N
52	20241121	141043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5740	-60	5	-1.03	81184880	14150	83.40	5810	5900	5630	7540	4060	5800	5737.45	0.74	881	5920	5860	5750	5690	5580	5890	5720	72	1740	500	4170	10	1	14468152	830	6.64	1.13	12	0.10	864.00	5077.00	14700	20231128	-60.95	5280	20241115	8.71	14090	-59.26	20240102	5280	8.71	20241115	14700	-60.95	20231128	5280	8.71	20241115	1.99	N	262260	500	72 억	106672	N	N	3	N	N
53	20241121	131035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5790	-10	5	-0.17	65865190	11486	67.70	5810	5900	5630	7540	4060	5800	5734.39	0.74	390	5920	5860	5750	5690	5580	5890	5720	72	1740	500	4170	10	1	14468152	838	6.70	1.14	12	0.08	864.00	5077.00	14700	20231128	-60.61	5280	20241115	9.66	14090	-58.91	20240102	5280	9.66	20241115	14700	-60.61	20231128	5280	9.66	20241115	1.99	N	262260	500	72 억	106672	N	N	3	N	N
54	20241121	121037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5740	-60	5	-1.03	58060760	10134	59.73	5810	5900	5630	7540	4060	5800	5729.30	0.74	543	5920	5860	5750	5690	5580	5890	5720	72	1740	500	4170	10	1	14468152	830	6.64	1.13	12	0.07	864.00	5077.00	14700	20231128	-60.95	5280	20241115	8.71	14090	-59.26	20240102	5280	8.71	20241115	14700	-60.95	20231128	5280	8.71	20241115	1.99	N	262260	500	72 억	106672	N	N	3	N	N
55	20241121	111040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5700	-100	5	-1.72	52094550	9095	53.60	5810	5900	5630	7540	4060	5800	5727.82	0.74	-51	5920	5860	5750	5690	5580	5890	5720	72	1740	500	4170	10	1	14468152	825	6.60	1.12	12	0.06	864.00	5077.00	14700	20231128	-61.22	5280	20241115	7.95	14090	-59.55	20240102	5280	7.95	20241115	14700	-61.22	20231128	5280	7.95	20241115	1.99	N	262260	500	72 억	106672	N	N	3	N	N
56	20241121	101038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5790	-10	5	-0.17	32383050	5662	33.37	5810	5900	5630	7540	4060	5800	5719.37	0.74	227	5920	5860	5750	5690	5580	5890	5720	72	1740	500	4170	10	1	14468152	838	6.70	1.14	12	0.04	864.00	5077.00	14700	20231128	-60.61	5280	20241115	9.66	14090	-58.91	20240102	5280	9.66	20241115	14700	-60.61	20231128	5280	9.66	20241115	1.99	N	262260	500	72 억	106672	N	N	3	N	N
57	20241121	091041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5710	-90	5	-1.55	7801340	1346	7.93	5810	5900	5650	7540	4060	5800	5795.94	0.74	-157	5920	5860	5750	5690	5580	5890	5720	72	1740	500	4170	10	1	14468152	826	6.61	1.12	12	0.01	864.00	5077.00	14700	20231128	-61.16	5280	20241115	8.14	14090	-59.47	20240102	5280	8.14	20241115	14700	-61.16	20231128	5280	8.14	20241115	1.99	N	262260	500	72 억	106672	N	N	3	N	N
58	20241120	161032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5800	70	2	1.22	97283690	16967	80.18	5730	5810	5640	7440	4020	5730	5733.67	0.73	788	5876	5802	5686	5612	5496	5840	5650	72	1710	500	4120	10	1	14468152	839	6.71	1.14	12	0.12	864.00	5077.00	14700	20231128	-60.54	5280	20241115	9.85	14090	-58.84	20240102	5280	9.85	20241115	14700	-60.54	20231128	5280	9.85	20241115	2.00	N	262260	500	72 억	105883	N	N	3	N	N
59	20241120	151045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5760	30	2	0.52	88306670	15416	72.85	5730	5810	5640	7440	4020	5730	5728.25	0.73	1238	5876	5802	5686	5612	5496	5840	5650	72	1710	500	4120	10	1	14468152	833	6.67	1.13	12	0.11	864.00	5077.00	14700	20231128	-60.82	5280	20241115	9.09	14090	-59.12	20240102	5280	9.09	20241115	14700	-60.82	20231128	5280	9.09	20241115	2.00	N	262260	500	72 억	105883	N	N	3	N	N
60	20241120	141047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5740	10	2	0.17	79337100	13859	65.50	5730	5810	5640	7440	4020	5730	5724.59	0.73	588	5876	5802	5686	5612	5496	5840	5650	72	1710	500	4120	10	1	14468152	830	6.64	1.13	12	0.10	864.00	5077.00	14700	20231128	-60.95	5280	20241115	8.71	14090	-59.26	20240102	5280	8.71	20241115	14700	-60.95	20231128	5280	8.71	20241115	2.00	N	262260	500	72 억	105883	N	N	3	N	N
61	20241120	131050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5740	10	2	0.17	74104830	12950	61.20	5730	5810	5640	7440	4020	5730	5722.38	0.73	591	5876	5802	5686	5612	5496	5840	5650	72	1710	500	4120	10	1	14468152	830	6.64	1.13	12	0.09	864.00	5077.00	14700	20231128	-60.95	5280	20241115	8.71	14090	-59.26	20240102	5280	8.71	20241115	14700	-60.95	20231128	5280	8.71	20241115	2.00	N	262260	500	72 억	105883	N	N	3	N	N
62	20241120	121046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5780	50	2	0.87	63338080	11089	52.41	5730	5790	5640	7440	4020	5730	5711.79	0.73	618	5876	5802	5686	5612	5496	5840	5650	72	1710	500	4120	10	1	14468152	836	6.69	1.14	12	0.08	864.00	5077.00	14700	20231128	-60.68	5280	20241115	9.47	14090	-58.98	20240102	5280	9.47	20241115	14700	-60.68	20231128	5280	9.47	20241115	2.00	N	262260	500	72 억	105883	N	N	3	N	N
63	20241120	111050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5770	40	2	0.70	60876460	10662	50.39	5730	5790	5640	7440	4020	5730	5709.66	0.73	672	5876	5802	5686	5612	5496	5840	5650	72	1710	500	4120	10	1	14468152	835	6.68	1.14	12	0.07	864.00	5077.00	14700	20231128	-60.75	5280	20241115	9.28	14090	-59.05	20240102	5280	9.28	20241115	14700	-60.75	20231128	5280	9.28	20241115	2.00	N	262260	500	72 억	105883	N	N	3	N	N
64	20241120	101047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5690	-40	5	-0.70	22540190	3955	18.69	5730	5770	5640	7440	4020	5730	5699.12	0.73	-1898	5876	5802	5686	5612	5496	5840	5650	72	1710	500	4120	10	1	14468152	823	6.59	1.12	12	0.03	864.00	5077.00	14700	20231128	-61.29	5280	20241115	7.77	14090	-59.62	20240102	5280	7.77	20241115	14700	-61.29	20231128	5280	7.77	20241115	2.00	N	262260	500	72 억	105883	N	N	3	N	N
65	20241120	091047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5730	0	3	0.00	7953740	1388	6.56	5730	5770	5730	7440	4020	5730	5730.36	0.73	-1229	5876	5802	5686	5612	5496	5840	5650	72	1710	500	4120	10	1	14468152	829	6.63	1.13	12	0.01	864.00	5077.00	14700	20231128	-61.02	5280	20241115	8.52	14090	-59.33	20240102	5280	8.52	20241115	14700	-61.02	20231128	5280	8.52	20241115	2.00	N	262260	500	72 억	105883	N	N	3	N	N
66	20241119	160948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5730	-30	5	-0.52	119058350	20953	57.66	5650	5760	5570	7480	4040	5760	5681.83	0.76	-3334	5953	5856	5703	5606	5453	5905	5655	72	1720	500	4140	10	1	14468152	829	6.63	1.13	12	0.14	864.00	5077.00	14700	20231128	-61.02	5280	20241115	8.52	14090	-59.33	20240102	5280	8.52	20241115	14700	-61.02	20231128	5280	8.52	20241115	2.09	N	262260	500	72 억	109256	N	N	3	N	N
67	20241119	151003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5700	-60	5	-1.04	110084930	19387	53.35	5650	5760	5570	7480	4040	5760	5677.91	0.76	-2901	5953	5856	5703	5606	5453	5905	5655	72	1720	500	4140	10	1	14468152	825	6.60	1.12	12	0.13	864.00	5077.00	14700	20231128	-61.22	5280	20241115	7.95	14090	-59.55	20240102	5280	7.95	20241115	14700	-61.22	20231128	5280	7.95	20241115	2.09	N	262260	500	72 억	109256	N	N	5	N	N
68	20241119	141003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5710	-50	5	-0.87	98666690	17384	47.84	5650	5760	5570	7480	4040	5760	5675.28	0.76	-3237	5953	5856	5703	5606	5453	5905	5655	72	1720	500	4140	10	1	14468152	826	6.61	1.12	12	0.12	864.00	5077.00	14700	20231128	-61.16	5280	20241115	8.14	14090	-59.47	20240102	5280	8.14	20241115	14700	-61.16	20231128	5280	8.14	20241115	2.09	N	262260	500	72 억	109256	N	N	5	N	N
69	20241119	131007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5760	0	3	0.00	95163120	16774	46.16	5650	5760	5570	7480	4040	5760	5672.79	0.76	-2771	5953	5856	5703	5606	5453	5905	5655	72	1720	500	4140	10	1	14468152	833	6.67	1.13	12	0.12	864.00	5077.00	14700	20231128	-60.82	5280	20241115	9.09	14090	-59.12	20240102	5280	9.09	20241115	14700	-60.82	20231128	5280	9.09	20241115	2.09	N	262260	500	72 억	109256	N	N	5	N	N
70	20241119	120954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5710	-50	5	-0.87	74042870	13084	36.01	5650	5720	5570	7480	4040	5760	5658.35	0.76	-2306	5953	5856	5703	5606	5453	5905	5655	72	1720	500	4140	10	1	14468152	826	6.61	1.12	12	0.09	864.00	5077.00	14700	20231128	-61.16	5280	20241115	8.14	14090	-59.47	20240102	5280	8.14	20241115	14700	-61.16	20231128	5280	8.14	20241115	2.09	N	262260	500	72 억	109256	N	N	5	N	N
71	20241119	111006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5700	-60	5	-1.04	58403500	10326	28.42	5650	5720	5570	7480	4040	5760	5655.06	0.76	-1492	5953	5856	5703	5606	5453	5905	5655	72	1720	500	4140	10	1	14468152	825	6.60	1.12	12	0.07	864.00	5077.00	14700	20231128	-61.22	5280	20241115	7.95	14090	-59.55	20240102	5280	7.95	20241115	14700	-61.22	20231128	5280	7.95	20241115	2.09	N	262260	500	72 억	109256	N	N	5	N	N
72	20241119	101030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5650	-110	5	-1.91	50712840	8975	24.70	5650	5720	5570	7480	4040	5760	5649.36	0.76	-1247	5953	5856	5703	5606	5453	5905	5655	72	1720	500	4140	10	1	14468152	817	6.54	1.11	12	0.06	864.00	5077.00	14700	20231128	-61.56	5280	20241115	7.01	14090	-59.90	20240102	5280	7.01	20241115	14700	-61.56	20231128	5280	7.01	20241115	2.09	N	262260	500	72 억	109256	N	N	5	N	N
73	20241119	091026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5690	-70	5	-1.22	22621740	4011	11.04	5650	5700	5570	7480	4040	5760	5637.20	0.76	441	5953	5856	5703	5606	5453	5905	5655	72	1720	500	4140	10	1	14468152	823	6.59	1.12	12	0.03	864.00	5077.00	14700	20231128	-61.29	5280	20241115	7.77	14090	-59.62	20240102	5280	7.77	20241115	14700	-61.29	20231128	5280	7.77	20241115	2.09	N	262260	500	72 억	109256	N	N	5	N	N
74	20241118	160952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5760	200	2	3.60	207262440	36334	29.41	5560	5800	5550	7220	3900	5560	5704.38	0.68	11434	6200	5880	5580	5260	4960	5730	5110	72	1660	500	4000	10	1	14468152	833	6.67	1.13	12	0.25	864.00	5077.00	14700	20231128	-60.82	5280	20241115	9.09	14090	-59.12	20240102	5280	9.09	20241115	14700	-60.82	20231128	5280	9.09	20241115	2.12	N	262260	500	72 억	97829	N	N	5	N	N
75	20241118	151005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5710	150	2	2.70	201579190	35345	28.61	5560	5800	5550	7220	3900	5560	5703.22	0.68	11403	6200	5880	5580	5260	4960	5730	5110	72	1660	500	4000	10	1	14468152	826	6.61	1.12	12	0.24	864.00	5077.00	14700	20231128	-61.16	5280	20241115	8.14	14090	-59.47	20240102	5280	8.14	20241115	14700	-61.16	20231128	5280	8.14	20241115	2.12	N	262260	500	72 억	97829	N	N	5	N	N
76	20241118	141007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5740	180	2	3.24	170943560	29961	24.25	5560	5800	5550	7220	3900	5560	5705.57	0.68	7756	6200	5880	5580	5260	4960	5730	5110	72	1660	500	4000	10	1	14468152	830	6.64	1.13	12	0.21	864.00	5077.00	14700	20231128	-60.95	5280	20241115	8.71	14090	-59.26	20240102	5280	8.71	20241115	14700	-60.95	20231128	5280	8.71	20241115	2.12	N	262260	500	72 억	97829	N	N	5	N	N
77	20241118	131000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5760	200	2	3.60	122331810	21436	17.35	5560	5800	5550	7220	3900	5560	5706.89	0.68	6736	6200	5880	5580	5260	4960	5730	5110	72	1660	500	4000	10	1	14468152	833	6.67	1.13	12	0.15	864.00	5077.00	14700	20231128	-60.82	5280	20241115	9.09	14090	-59.12	20240102	5280	9.09	20241115	14700	-60.82	20231128	5280	9.09	20241115	2.12	N	262260	500	72 억	97829	N	N	5	N	N
78	20241118	121005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5790	230	2	4.14	110587030	19401	15.70	5560	5790	5550	7220	3900	5560	5700.12	0.68	7454	6200	5880	5580	5260	4960	5730	5110	72	1660	500	4000	10	1	14468152	838	6.70	1.14	12	0.13	864.00	5077.00	14700	20231128	-60.61	5280	20241115	9.66	14090	-58.91	20240102	5280	9.66	20241115	14700	-60.61	20231128	5280	9.66	20241115	2.12	N	262260	500	72 억	97829	N	N	5	N	N
79	20241118	111005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5750	190	2	3.42	99942630	17556	14.21	5560	5770	5550	7220	3900	5560	5692.84	0.68	6933	6200	5880	5580	5260	4960	5730	5110	72	1660	500	4000	10	1	14468152	832	6.66	1.13	12	0.12	864.00	5077.00	14700	20231128	-60.88	5280	20241115	8.90	14090	-59.19	20240102	5280	8.90	20241115	14700	-60.88	20231128	5280	8.90	20241115	2.12	N	262260	500	72 억	97829	N	N	5	N	N
80	20241118	100953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5730	170	2	3.06	58857880	10402	8.42	5560	5760	5550	7220	3900	5560	5658.39	0.68	5364	6200	5880	5580	5260	4960	5730	5110	72	1660	500	4000	10	1	14468152	829	6.63	1.13	12	0.07	864.00	5077.00	14700	20231128	-61.02	5280	20241115	8.52	14090	-59.33	20240102	5280	8.52	20241115	14700	-61.02	20231128	5280	8.52	20241115	2.12	N	262260	500	72 억	97829	N	N	5	N	N
81	20241118	090952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5600	40	2	0.72	5279830	946	0.77	5560	5700	5550	7220	3900	5560	5581.37	0.68	-43	6200	5880	5580	5260	4960	5730	5110	72	1660	500	4000	10	1	14468152	810	6.48	1.10	12	0.01	864.00	5077.00	14700	20231128	-61.90	5280	20241115	6.06	14090	-60.26	20240102	5280	6.06	20241115	14700	-61.90	20231128	5280	6.06	20241115	2.12	N	262260	500	72 억	97829	N	N	5	N	N
82	20241115	161028	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5560	-440	5	-7.33	677129780	122950	352.11	5890	5900	5280	7800	4200	6000	5506.19	0.67	1148	6320	6160	6080	5920	5840	6120	5880	72	1800	500	4320	10	1	14468152	804	6.44	1.10	12	0.85	864.00	5077.00	14700	20231128	-62.18	5280	20241115	5.30	14090	-60.54	20240102	5280	5.30	20241115	14700	-62.18	20231128	5280	5.30	20241115	2.16	N	262260	500	72 억	96754	N	N	5	N	N
83	20241115	151059	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5550	-450	5	-7.50	659544050	119787	343.05	5890	5900	5280	7800	4200	6000	5505.13	0.67	1954	6320	6160	6080	5920	5840	6120	5880	72	1800	500	4320	10	1	14468152	803	6.42	1.09	12	0.83	864.00	5077.00	14700	20231128	-62.24	5280	20241115	5.11	14090	-60.61	20240102	5280	5.11	20241115	14700	-62.24	20231128	5280	5.11	20241115	2.16	N	262260	500	72 억	96754	N	N	0	N	N
84	20241115	141048	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5610	-390	5	-6.50	595159080	108240	309.98	5890	5900	5280	7800	4200	6000	5497.57	0.67	467	6320	6160	6080	5920	5840	6120	5880	72	1800	500	4320	10	1	14468152	812	6.49	1.10	12	0.75	864.00	5077.00	14700	20231128	-61.84	5280	20241115	6.25	14090	-60.18	20240102	5280	6.25	20241115	14700	-61.84	20231128	5280	6.25	20241115	2.16	N	262260	500	72 억	96754	N	N	0	N	N
85	20241115	131049	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5580	-420	5	-7.00	559509460	101813	291.58	5890	5900	5280	7800	4200	6000	5494.45	0.67	3279	6320	6160	6080	5920	5840	6120	5880	72	1800	500	4320	10	1	14468152	807	6.46	1.10	12	0.70	864.00	5077.00	14700	20231128	-62.04	5280	20241115	5.68	14090	-60.40	20240102	5280	5.68	20241115	14700	-62.04	20231128	5280	5.68	20241115	2.16	N	262260	500	72 억	96754	N	N	0	N	N
86	20241115	121048	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5530	-470	5	-7.83	523623630	95314	272.97	5890	5900	5280	7800	4200	6000	5492.59	0.67	-392	6320	6160	6080	5920	5840	6120	5880	72	1800	500	4320	10	1	14468152	800	6.40	1.09	12	0.66	864.00	5077.00	14700	20231128	-62.38	5280	20241115	4.73	14090	-60.75	20240102	5280	4.73	20241115	14700	-62.38	20231128	5280	4.73	20241115	2.16	N	262260	500	72 억	96754	N	N	0	N	N
87	20241115	111024	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5480	-520	5	-8.67	484788390	88268	252.79	5890	5900	5280	7800	4200	6000	5491.06	0.67	1239	6320	6160	6080	5920	5840	6120	5880	72	1800	500	4320	10	1	14468152	793	6.34	1.08	12	0.61	864.00	5077.00	14700	20231128	-62.72	5280	20241115	3.79	14090	-61.11	20240102	5280	3.79	20241115	14700	-62.72	20231128	5280	3.79	20241115	2.16	N	262260	500	72 억	96754	N	N	0	N	N
88	20241115	101023	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5280	-720	5	-12.00	320952860	58372	167.17	5890	5900	5280	7800	4200	6000	5496.65	0.67	4017	6320	6160	6080	5920	5840	6120	5880	72	1800	500	4320	10	1	14468152	764	6.11	1.04	12	0.40	864.00	5077.00	14700	20231128	-64.08	5280	20241115	0.00	14090	-62.53	20240102	5280	0.00	20241115	14700	-64.08	20231128	5280	0.00	20241115	2.16	N	262260	500	72 억	96754	N	N	0	N	N
89	20241115	090929	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5540	-460	5	-7.67	71704510	12553	35.95	5890	5900	5350	7800	4200	6000	5707.41	0.67	-2545	6320	6160	6080	5920	5840	6120	5880	72	1800	500	4320	10	1	14468152	802	6.41	1.09	12	0.09	864.00	5077.00	14700	20231128	-62.31	5350	20241115	3.55	14090	-60.68	20240102	5350	3.55	20241115	14700	-62.31	20231128	5350	3.55	20241115	2.16	N	262260	500	72 억	96754	N	N	0	N	N
90	20241114	161016	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6020	-150	5	-2.43	195715720	32034	92.39	6170	6240	6010	8020	4320	6170	6109.62	0.67	1802	6790	6480	6290	5980	5790	6385	5885	72	1850	500	4440	10	1	14468152	871	6.97	1.19	12	0.22	864.00	5077.00	14700	20231128	-59.05	6010	20241114	0.17	14090	-57.27	20240102	6010	0.17	20241114	14700	-59.05	20231128	6010	0.17	20241114	2.16	N	262260	500	72 억	96546	N	N	0	N	N
91	20241114	151024	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6020	-150	5	-2.43	172788570	28228	81.42	6170	6240	6010	8020	4320	6170	6121.17	0.67	2138	6790	6480	6290	5980	5790	6385	5885	72	1850	500	4440	10	1	14468152	871	6.97	1.19	12	0.20	864.00	5077.00	14700	20231128	-59.05	6010	20241114	0.17	14090	-57.27	20240102	6010	0.17	20241114	14700	-59.05	20231128	6010	0.17	20241114	2.16	N	262260	500	72 억	96546	N	N	0	N	N
92	20241114	141015	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6090	-80	5	-1.30	141384260	23031	66.43	6170	6240	6040	8020	4320	6170	6138.87	0.67	4337	6790	6480	6290	5980	5790	6385	5885	72	1850	500	4440	10	1	14468152	881	7.05	1.20	12	0.16	864.00	5077.00	14700	20231128	-58.57	6040	20241114	0.83	14090	-56.78	20240102	6040	0.83	20241114	14700	-58.57	20231128	6040	0.83	20241114	2.16	N	262260	500	72 억	96546	N	N	0	N	N
93	20241114	131017	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6130	-40	5	-0.65	125104430	20352	58.70	6170	6240	6060	8020	4320	6170	6147.03	0.67	5704	6790	6480	6290	5980	5790	6385	5885	72	1850	500	4440	10	1	14468152	887	7.09	1.21	12	0.14	864.00	5077.00	14700	20231128	-58.30	6060	20241114	1.16	14090	-56.49	20240102	6060	1.16	20241114	14700	-58.30	20231128	6060	1.16	20241114	2.16	N	262260	500	72 억	96546	N	N	0	N	N
94	20241114	121014	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6090	-80	5	-1.30	100833210	16367	47.21	6170	6240	6060	8020	4320	6170	6160.76	0.67	5054	6790	6480	6290	5980	5790	6385	5885	72	1850	500	4440	10	1	14468152	881	7.05	1.20	12	0.11	864.00	5077.00	14700	20231128	-58.57	6060	20241114	0.50	14090	-56.78	20240102	6060	0.50	20241114	14700	-58.57	20231128	6060	0.50	20241114	2.16	N	262260	500	72 억	96546	N	N	0	N	N
95	20241114	111013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6220	50	2	0.81	80980530	13119	37.84	6170	6240	6110	8020	4320	6170	6172.77	0.67	7629	6790	6480	6290	5980	5790	6385	5885	72	1850	500	4440	10	1	14468152	900	7.20	1.23	12	0.09	864.00	5077.00	14700	20231128	-57.69	6100	20241113	1.97	14090	-55.86	20240102	6100	1.97	20241113	14700	-57.69	20231128	6100	1.97	20241113	2.16	N	262260	500	72 억	96546	N	N	0	N	N
96	20241114	101033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6170	0	3	0.00	6164560	998	2.88	6170	6230	6170	8020	4320	6170	6176.92	0.67	-491	6790	6480	6290	5980	5790	6385	5885	72	1850	500	4440	10	1	14468152	893	7.14	1.22	12	0.01	864.00	5077.00	14700	20231128	-58.03	6100	20241113	1.15	14090	-56.21	20240102	6100	1.15	20241113	14700	-58.03	20231128	6100	1.15	20241113	2.16	N	262260	500	72 억	96546	N	N	0	N	N
97	20241114	091009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6170	0	3	0.00	0	0	0.00	0	0	0	8020	4320	6170	0.00	0.67	0	6790	6480	6290	5980	5790	6385	5885	72	1850	500	4440	10	1	14468152	893	7.14	1.22	12	0.00	864.00	5077.00	14700	20231128	-58.03	6100	20241113	1.15	14090	-56.21	20240102	6100	1.15	20241113	14700	-58.03	20231128	6100	1.15	20241113	2.16	N	262260	500	72 억	96546	N	N	0	N	N
98	20241113	160647	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6170	-230	5	-3.59	215595020	34656	76.88	6280	6600	6100	8320	4480	6400	6221.00	0.65	2624	6973	6686	6543	6256	6113	6615	6185	72	1920	500	4600	10	1	14468152	893	7.14	1.22	12	0.24	864.00	5077.00	14700	20231128	-58.03	6100	20241113	1.15	14090	-56.21	20240102	6100	1.15	20241113	14700	-58.03	20231128	6100	1.15	20241113	2.20	N	262260	500	72 억	93927	N	N	0	N	N
99	20241113	150719	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6140	-260	5	-4.06	199466270	32027	71.05	6280	6600	6100	8320	4480	6400	6228.07	0.65	2968	6973	6686	6543	6256	6113	6615	6185	72	1920	500	4600	10	1	14468152	888	7.11	1.21	12	0.22	864.00	5077.00	14700	20231128	-58.23	6100	20241113	0.66	14090	-56.42	20240102	6100	0.66	20241113	14700	-58.23	20231128	6100	0.66	20241113	2.20	N	262260	500	72 억	93927	N	N	0	N	N
100	20241113	140716	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6150	-250	5	-3.91	181878680	29164	64.70	6280	6600	6100	8320	4480	6400	6236.41	0.65	3864	6973	6686	6543	6256	6113	6615	6185	72	1920	500	4600	10	1	14468152	890	7.12	1.21	12	0.20	864.00	5077.00	14700	20231128	-58.16	6100	20241113	0.82	14090	-56.35	20240102	6100	0.82	20241113	14700	-58.16	20231128	6100	0.82	20241113	2.20	N	262260	500	72 억	93927	N	N	0	N	N
101	20241113	130718	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6170	-230	5	-3.59	136686260	21813	48.39	6280	6600	6120	8320	4480	6400	6266.28	0.65	674	6973	6686	6543	6256	6113	6615	6185	72	1920	500	4600	10	1	14468152	893	7.14	1.22	12	0.15	864.00	5077.00	14700	20231128	-58.03	6120	20241113	0.82	14090	-56.21	20240102	6120	0.82	20241113	14700	-58.03	20231128	6120	0.82	20241113	2.20	N	262260	500	72 억	93927	N	N	0	N	N
102	20241113	120709	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6240	-160	5	-2.50	107704520	17122	37.98	6280	6600	6220	8320	4480	6400	6290.42	0.65	279	6973	6686	6543	6256	6113	6615	6185	72	1920	500	4600	10	1	14468152	903	7.22	1.23	12	0.12	864.00	5077.00	14700	20231128	-57.55	6220	20241113	0.32	14090	-55.71	20240102	6220	0.32	20241113	14700	-57.55	20231128	6220	0.32	20241113	2.20	N	262260	500	72 억	93927	N	N	0	N	N
103	20241113	110707	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6300	-100	5	-1.56	86642000	13748	30.50	6280	6600	6220	8320	4480	6400	6302.15	0.65	883	6973	6686	6543	6256	6113	6615	6185	72	1920	500	4600	10	1	14468152	911	7.29	1.24	12	0.10	864.00	5077.00	14700	20231128	-57.14	6220	20241113	1.29	14090	-55.29	20240102	6220	1.29	20241113	14700	-57.14	20231128	6220	1.29	20241113	2.20	N	262260	500	72 억	93927	N	N	0	N	N
104	20241113	100708	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6300	-100	5	-1.56	50813860	8021	17.79	6280	6600	6280	8320	4480	6400	6335.10	0.65	2324	6973	6686	6543	6256	6113	6615	6185	72	1920	500	4600	10	1	14468152	911	7.29	1.24	12	0.06	864.00	5077.00	14700	20231128	-57.14	6280	20241113	0.32	14090	-55.29	20240102	6280	0.32	20241113	14700	-57.14	20231128	6280	0.32	20241113	2.20	N	262260	500	72 억	93927	N	N	0	N	N
105	20241113	090658	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6600	200	2	3.12	23505830	3731	8.28	6280	6600	6280	8320	4480	6400	6300.14	0.65	1631	6973	6686	6543	6256	6113	6615	6185	72	1920	500	4600	10	1	14468152	955	7.64	1.30	12	0.03	864.00	5077.00	14700	20231128	-55.10	6280	20241113	5.10	14090	-53.16	20240102	6280	5.10	20241113	14700	-55.10	20231128	6280	5.10	20241113	2.20	N	262260	500	72 억	93927	N	N	0	N	N
106	20241112	160940	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6400	-300	5	-4.48	292101220	44968	93.14	6600	6830	6400	8710	4690	6700	6495.76	0.75	-14289	7426	7062	6836	6472	6246	6950	6360	72	2010	500	4820	10	1	14468152	926	7.41	1.26	12	0.31	864.00	5077.00	14700	20231128	-56.46	6400	20241112	0.00	14090	-54.58	20240102	6400	0.00	20241112	14700	-56.46	20231128	6400	0.00	20241112	2.20	N	262260	500	72 억	108232	N	N	1	N	N
107	20241112	150948	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6430	-270	5	-4.03	270645660	41618	86.20	6600	6830	6400	8710	4690	6700	6503.09	0.75	-14060	7426	7062	6836	6472	6246	6950	6360	72	2010	500	4820	10	1	14468152	930	7.44	1.27	12	0.29	864.00	5077.00	14700	20231128	-56.26	6400	20241112	0.47	14090	-54.36	20240102	6400	0.47	20241112	14700	-56.26	20231128	6400	0.47	20241112	2.20	N	262260	500	72 억	108232	N	N	1	N	N
108	20241112	140952	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6430	-270	5	-4.03	230594530	35387	73.29	6600	6830	6430	8710	4690	6700	6516.36	0.75	-12186	7426	7062	6836	6472	6246	6950	6360	72	2010	500	4820	10	1	14468152	930	7.44	1.27	12	0.24	864.00	5077.00	14700	20231128	-56.26	6430	20241112	0.00	14090	-54.36	20240102	6430	0.00	20241112	14700	-56.26	20231128	6430	0.00	20241112	2.20	N	262260	500	72 억	108232	N	N	1	N	N
109	20241112	130955	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6530	-170	5	-2.54	189793280	29072	60.21	6600	6830	6450	8710	4690	6700	6528.39	0.75	-7840	7426	7062	6836	6472	6246	6950	6360	72	2010	500	4820	10	1	14468152	945	7.56	1.29	12	0.20	864.00	5077.00	14700	20231128	-55.58	6450	20241112	1.24	14090	-53.66	20240102	6450	1.24	20241112	14700	-55.58	20231128	6450	1.24	20241112	2.20	N	262260	500	72 억	108232	N	N	1	N	N
110	20241112	120950	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6490	-210	5	-3.13	160223820	24512	50.77	6600	6830	6450	8710	4690	6700	6536.55	0.75	-7249	7426	7062	6836	6472	6246	6950	6360	72	2010	500	4820	10	1	14468152	939	7.51	1.28	12	0.17	864.00	5077.00	14700	20231128	-55.85	6450	20241112	0.62	14090	-53.94	20240102	6450	0.62	20241112	14700	-55.85	20231128	6450	0.62	20241112	2.20	N	262260	500	72 억	108232	N	N	1	N	N
111	20241112	110945	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6490	-210	5	-3.13	147878500	22613	46.84	6600	6830	6450	8710	4690	6700	6539.53	0.75	-7009	7426	7062	6836	6472	6246	6950	6360	72	2010	500	4820	10	1	14468152	939	7.51	1.28	12	0.16	864.00	5077.00	14700	20231128	-55.85	6450	20241112	0.62	14090	-53.94	20240102	6450	0.62	20241112	14700	-55.85	20231128	6450	0.62	20241112	2.20	N	262260	500	72 억	108232	N	N	1	N	N
112	20241112	100945	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6520	-180	5	-2.69	109060000	16651	34.49	6600	6830	6450	8710	4690	6700	6549.76	0.75	-8292	7426	7062	6836	6472	6246	6950	6360	72	2010	500	4820	10	1	14468152	943	7.55	1.28	12	0.12	864.00	5077.00	14700	20231128	-55.65	6450	20241112	1.09	14090	-53.73	20240102	6450	1.09	20241112	14700	-55.65	20231128	6450	1.09	20241112	2.20	N	262260	500	72 억	108232	N	N	1	N	N
113	20241112	090943	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6620	-80	5	-1.19	26430780	3997	8.28	6600	6830	6590	8710	4690	6700	6612.65	0.75	-1658	7426	7062	6836	6472	6246	6950	6360	72	2010	500	4820	10	1	14468152	958	7.66	1.30	12	0.03	864.00	5077.00	14700	20231128	-54.97	6590	20241112	0.46	14090	-53.02	20240102	6590	0.46	20241112	14700	-54.97	20231128	6590	0.46	20241112	2.20	N	262260	500	72 억	108232	N	N	1	N	N
114	20241111	160937	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6700	-250	5	-3.60	332216350	48239	306.03	7030	7200	6610	9030	4870	6950	6886.75	0.81	-9336	7210	7080	7000	6870	6790	7040	6830	72	2080	500	5000	10	1	14468152	969	7.75	1.32	12	0.33	864.00	5077.00	14700	20231128	-54.42	6610	20241111	1.36	14090	-52.45	20240102	6610	1.36	20241111	14700	-54.42	20231128	6610	1.36	20241111	2.22	N	262260	500	72 억	117440	N	N	1	N	N
115	20241111	151004	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6710	-240	5	-3.45	316409780	45881	291.07	7030	7200	6610	9030	4870	6950	6896.20	0.81	-8922	7210	7080	7000	6870	6790	7040	6830	72	2080	500	5000	10	1	14468152	971	7.77	1.32	12	0.32	864.00	5077.00	14700	20231128	-54.35	6610	20241111	1.51	14090	-52.38	20240102	6610	1.51	20241111	14700	-54.35	20231128	6610	1.51	20241111	2.22	N	262260	500	72 억	117440	N	N	0	N	N
116	20241111	140951	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6710	-240	5	-3.45	293691200	42523	269.76	7030	7200	6610	9030	4870	6950	6906.54	0.81	-7576	7210	7080	7000	6870	6790	7040	6830	72	2080	500	5000	10	1	14468152	971	7.77	1.32	12	0.29	864.00	5077.00	14700	20231128	-54.35	6610	20241111	1.51	14090	-52.38	20240102	6610	1.51	20241111	14700	-54.35	20231128	6610	1.51	20241111	2.22	N	262260	500	72 억	117440	N	N	0	N	N
117	20241111	130948	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6780	-170	5	-2.45	263804210	38069	241.51	7030	7200	6610	9030	4870	6950	6929.58	0.81	-8261	7210	7080	7000	6870	6790	7040	6830	72	2080	500	5000	10	1	14468152	981	7.85	1.34	12	0.26	864.00	5077.00	14700	20231128	-53.88	6610	20241111	2.57	14090	-51.88	20240102	6610	2.57	20241111	14700	-53.88	20231128	6610	2.57	20241111	2.22	N	262260	500	72 억	117440	N	N	0	N	N
118	20241111	120944	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6710	-240	5	-3.45	225389120	32336	205.14	7030	7200	6700	9030	4870	6950	6970.29	0.81	-7571	7210	7080	7000	6870	6790	7040	6830	72	2080	500	5000	10	1	14468152	971	7.77	1.32	12	0.22	864.00	5077.00	14700	20231128	-54.35	6700	20241111	0.15	14090	-52.38	20240102	6700	0.15	20241111	14700	-54.35	20231128	6700	0.15	20241111	2.22	N	262260	500	72 억	117440	N	N	0	N	N
119	20241111	110943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6940	-10	5	-0.14	165445260	23500	149.08	7030	7200	6940	9030	4870	6950	7040.61	0.81	-6855	7210	7080	7000	6870	6790	7040	6830	72	2080	500	5000	10	1	14468152	1004	8.03	1.37	12	0.16	864.00	5077.00	14700	20231128	-52.79	6750	20240909	2.81	14090	-50.75	20240102	6750	2.81	20240909	14700	-52.79	20231128	6750	2.81	20240909	2.22	N	262260	500	72 억	117440	N	N	0	N	N
120	20241111	100937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6940	-10	5	-0.14	139976530	19863	126.01	7030	7200	6940	9030	4870	6950	7047.59	0.81	-5245	7210	7080	7000	6870	6790	7040	6830	72	2080	500	5000	10	1	14468152	1004	8.03	1.37	12	0.14	864.00	5077.00	14700	20231128	-52.79	6750	20240909	2.81	14090	-50.75	20240102	6750	2.81	20240909	14700	-52.79	20231128	6750	2.81	20240909	2.22	N	262260	500	72 억	117440	N	N	0	N	N
121	20241111	090934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7170	220	2	3.17	63725280	8970	56.91	7030	7200	7030	9030	4870	6950	7106.01	0.81	-351	7210	7080	7000	6870	6790	7040	6830	72	2080	500	5000	10	1	14468152	1037	8.30	1.41	12	0.06	864.00	5077.00	14700	20231128	-51.22	6750	20240909	6.22	14090	-49.11	20240102	6750	6.22	20240909	14700	-51.22	20231128	6750	6.22	20240909	2.22	N	262260	500	72 억	117440	N	N	0	N	N
122	20241108	160930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6950	0	3	0.00	110513790	15753	51.94	6990	7130	6920	9030	4870	6950	7015.41	0.83	-2468	7190	7070	6940	6820	6690	7005	6755	72	2080	500	5000	10	1	14468152	1006	8.04	1.37	12	0.11	864.00	5077.00	14700	20231128	-52.72	6750	20240909	2.96	14090	-50.67	20240102	6750	2.96	20240909	14700	-52.72	20231128	6750	2.96	20240909	2.23	N	262260	500	72 억	119937	N	N	3	N	N
123	20241108	150938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6990	40	2	0.58	105574160	15043	49.59	6990	7130	6920	9030	4870	6950	7018.16	0.83	-2463	7190	7070	6940	6820	6690	7005	6755	72	2080	500	5000	10	1	14468152	1011	8.09	1.38	12	0.10	864.00	5077.00	14700	20231128	-52.45	6750	20240909	3.56	14090	-50.39	20240102	6750	3.56	20240909	14700	-52.45	20231128	6750	3.56	20240909	2.23	N	262260	500	72 억	119937	N	N	3	N	N
124	20241108	140936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6930	-20	5	-0.29	95915000	13655	45.02	6990	7130	6920	9030	4870	6950	7024.17	0.83	-3009	7190	7070	6940	6820	6690	7005	6755	72	2080	500	5000	10	1	14468152	1003	8.02	1.36	12	0.09	864.00	5077.00	14700	20231128	-52.86	6750	20240909	2.67	14090	-50.82	20240102	6750	2.67	20240909	14700	-52.86	20231128	6750	2.67	20240909	2.23	N	262260	500	72 억	119937	N	N	3	N	N
125	20241108	130938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7050	100	2	1.44	65845240	9332	30.77	6990	7130	6950	9030	4870	6950	7055.86	0.83	430	7190	7070	6940	6820	6690	7005	6755	72	2080	500	5000	10	1	14468152	1020	8.16	1.39	12	0.06	864.00	5077.00	14700	20231128	-52.04	6750	20240909	4.44	14090	-49.96	20240102	6750	4.44	20240909	14700	-52.04	20231128	6750	4.44	20240909	2.23	N	262260	500	72 억	119937	N	N	3	N	N
126	20241108	120938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7070	120	2	1.73	40027310	5659	18.66	6990	7130	6950	9030	4870	6950	7073.21	0.83	3507	7190	7070	6940	6820	6690	7005	6755	72	2080	500	5000	10	1	14468152	1023	8.18	1.39	12	0.04	864.00	5077.00	14700	20231128	-51.90	6750	20240909	4.74	14090	-49.82	20240102	6750	4.74	20240909	14700	-51.90	20231128	6750	4.74	20240909	2.23	N	262260	500	72 억	119937	N	N	3	N	N
127	20241108	110935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7060	110	2	1.58	36462600	5155	17.00	6990	7130	6950	9030	4870	6950	7073.25	0.83	3547	7190	7070	6940	6820	6690	7005	6755	72	2080	500	5000	10	1	14468152	1021	8.17	1.39	12	0.04	864.00	5077.00	14700	20231128	-51.97	6750	20240909	4.59	14090	-49.89	20240102	6750	4.59	20240909	14700	-51.97	20231128	6750	4.59	20240909	2.23	N	262260	500	72 억	119937	N	N	3	N	N
128	20241108	100945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7090	140	2	2.01	32253800	4560	15.03	6990	7130	6950	9030	4870	6950	7073.20	0.83	3228	7190	7070	6940	6820	6690	7005	6755	72	2080	500	5000	10	1	14468152	1026	8.21	1.40	12	0.03	864.00	5077.00	14700	20231128	-51.77	6750	20240909	5.04	14090	-49.68	20240102	6750	5.04	20240909	14700	-51.77	20231128	6750	5.04	20240909	2.23	N	262260	500	72 억	119937	N	N	3	N	N
129	20241108	090932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6960	10	2	0.14	768440	110	0.36	6990	7000	6960	9030	4870	6950	6985.82	0.83	61	7190	7070	6940	6820	6690	7005	6755	72	2080	500	5000	10	1	14468152	1007	8.06	1.37	12	0.00	864.00	5077.00	14700	20231128	-52.65	6750	20240909	3.11	14090	-50.60	20240102	6750	3.11	20240909	14700	-52.65	20231128	6750	3.11	20240909	2.23	N	262260	500	72 억	119937	N	N	3	N	N
130	20241107	160929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6950	-40	5	-0.57	209273930	30328	117.02	7000	7060	6810	9080	4900	6990	6900.27	0.83	-129	7490	7240	7110	6860	6730	7175	6795	72	2090	500	5030	10	1	14468152	1006	8.04	1.37	12	0.21	864.00	5077.00	14700	20231128	-52.72	6750	20240909	2.96	14090	-50.67	20240102	6750	2.96	20240909	14700	-52.72	20231128	6750	2.96	20240909	2.23	N	262260	500	72 억	120066	N	N	3	N	N
131	20241107	150935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6900	-90	5	-1.29	202703060	29379	113.35	7000	7060	6810	9080	4900	6990	6899.59	0.83	533	7490	7240	7110	6860	6730	7175	6795	72	2090	500	5030	10	1	14468152	998	7.99	1.36	12	0.20	864.00	5077.00	14700	20231128	-53.06	6750	20240909	2.22	14090	-51.03	20240102	6750	2.22	20240909	14700	-53.06	20231128	6750	2.22	20240909	2.23	N	262260	500	72 억	120066	N	N	2	N	N
132	20241107	140938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7000	10	2	0.14	188377520	27308	105.36	7000	7060	6810	9080	4900	6990	6898.25	0.83	1266	7490	7240	7110	6860	6730	7175	6795	72	2090	500	5030	10	1	14468152	1013	8.10	1.38	12	0.19	864.00	5077.00	14700	20231128	-52.38	6750	20240909	3.70	14090	-50.32	20240102	6750	3.70	20240909	14700	-52.38	20231128	6750	3.70	20240909	2.23	N	262260	500	72 억	120066	N	N	2	N	N
133	20241107	130938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6990	0	3	0.00	158601420	23040	88.90	7000	7060	6810	9080	4900	6990	6883.74	0.83	3990	7490	7240	7110	6860	6730	7175	6795	72	2090	500	5030	10	1	14468152	1011	8.09	1.38	12	0.16	864.00	5077.00	14700	20231128	-52.45	6750	20240909	3.56	14090	-50.39	20240102	6750	3.56	20240909	14700	-52.45	20231128	6750	3.56	20240909	2.23	N	262260	500	72 억	120066	N	N	2	N	N
134	20241107	120933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7000	10	2	0.14	152293300	22136	85.41	7000	7060	6810	9080	4900	6990	6879.89	0.83	4002	7490	7240	7110	6860	6730	7175	6795	72	2090	500	5030	10	1	14468152	1013	8.10	1.38	12	0.15	864.00	5077.00	14700	20231128	-52.38	6750	20240909	3.70	14090	-50.32	20240102	6750	3.70	20240909	14700	-52.38	20231128	6750	3.70	20240909	2.23	N	262260	500	72 억	120066	N	N	2	N	N
135	20241107	110929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6890	-100	5	-1.43	120365740	17534	67.65	7000	7060	6810	9080	4900	6990	6864.71	0.83	92	7490	7240	7110	6860	6730	7175	6795	72	2090	500	5030	10	1	14468152	997	7.97	1.36	12	0.12	864.00	5077.00	14700	20231128	-53.13	6750	20240909	2.07	14090	-51.10	20240102	6750	2.07	20240909	14700	-53.13	20231128	6750	2.07	20240909	2.23	N	262260	500	72 억	120066	N	N	2	N	N
136	20241107	100931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6880	-110	5	-1.57	71516380	10403	40.14	7000	7060	6810	9080	4900	6990	6874.59	0.83	-494	7490	7240	7110	6860	6730	7175	6795	72	2090	500	5030	10	1	14468152	995	7.96	1.36	12	0.07	864.00	5077.00	14700	20231128	-53.20	6750	20240909	1.93	14090	-51.17	20240102	6750	1.93	20240909	14700	-53.20	20231128	6750	1.93	20240909	2.23	N	262260	500	72 억	120066	N	N	2	N	N
137	20241107	090931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6860	-130	5	-1.86	34239090	4982	19.22	7000	7060	6810	9080	4900	6990	6872.56	0.83	-1510	7490	7240	7110	6860	6730	7175	6795	72	2090	500	5030	10	1	14468152	993	7.94	1.35	12	0.03	864.00	5077.00	14700	20231128	-53.33	6750	20240909	1.63	14090	-51.31	20240102	6750	1.63	20240909	14700	-53.33	20231128	6750	1.63	20240909	2.23	N	262260	500	72 억	120066	N	N	2	N	N
138	20241106	160940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6990	-240	5	-3.32	181263430	25453	207.24	7240	7360	6980	9390	5070	7230	7121.83	0.89	-8068	7443	7336	7263	7156	7083	7390	7210	72	2160	500	5200	10	1	14468152	1011	8.09	1.38	12	0.18	864.00	5077.00	14700	20231128	-52.45	6750	20240909	3.56	14090	-50.39	20240102	6750	3.56	20240909	14700	-52.45	20231128	6750	3.56	20240909	2.24	N	262260	500	72 억	128078	N	N	2	N	N
139	20241106	151008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7040	-190	5	-2.63	159572850	22353	182.00	7240	7360	6980	9390	5070	7230	7138.77	0.89	-7302	7443	7336	7263	7156	7083	7390	7210	72	2160	500	5200	10	1	14468152	1019	8.15	1.39	12	0.15	864.00	5077.00	14700	20231128	-52.11	6750	20240909	4.30	14090	-50.04	20240102	6750	4.30	20240909	14700	-52.11	20231128	6750	4.30	20240909	2.24	N	262260	500	72 억	128078	N	N	0	N	N
140	20241106	140958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6980	-250	5	-3.46	145536570	20349	165.68	7240	7360	6980	9390	5070	7230	7152.03	0.89	-7617	7443	7336	7263	7156	7083	7390	7210	72	2160	500	5200	10	1	14468152	1010	8.08	1.37	12	0.14	864.00	5077.00	14700	20231128	-52.52	6750	20240909	3.41	14090	-50.46	20240102	6750	3.41	20240909	14700	-52.52	20231128	6750	3.41	20240909	2.24	N	262260	500	72 억	128078	N	N	0	N	N
141	20241106	131009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7040	-190	5	-2.63	111921000	15561	126.70	7240	7360	7040	9390	5070	7230	7192.40	0.89	-5374	7443	7336	7263	7156	7083	7390	7210	72	2160	500	5200	10	1	14468152	1019	8.15	1.39	12	0.11	864.00	5077.00	14700	20231128	-52.11	6750	20240909	4.30	14090	-50.04	20240102	6750	4.30	20240909	14700	-52.11	20231128	6750	4.30	20240909	2.24	N	262260	500	72 억	128078	N	N	0	N	N
142	20241106	120937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7180	-50	5	-0.69	79280720	10960	89.24	7240	7360	7140	9390	5070	7230	7233.64	0.89	-4282	7443	7336	7263	7156	7083	7390	7210	72	2160	500	5200	10	1	14468152	1039	8.31	1.41	12	0.08	864.00	5077.00	14700	20231128	-51.16	6750	20240909	6.37	14090	-49.04	20240102	6750	6.37	20240909	14700	-51.16	20231128	6750	6.37	20240909	2.24	N	262260	500	72 억	128078	N	N	0	N	N
143	20241106	110941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7280	50	2	0.69	34681900	4752	38.69	7240	7360	7240	9390	5070	7230	7298.38	0.89	-1654	7443	7336	7263	7156	7083	7390	7210	72	2160	500	5200	10	1	14468152	1053	8.43	1.43	12	0.03	864.00	5077.00	14700	20231128	-50.48	6750	20240909	7.85	14090	-48.33	20240102	6750	7.85	20240909	14700	-50.48	20231128	6750	7.85	20240909	2.24	N	262260	500	72 억	128078	N	N	0	N	N
144	20241106	100948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7260	30	2	0.41	26344940	3608	29.38	7240	7360	7240	9390	5070	7230	7301.81	0.89	-1937	7443	7336	7263	7156	7083	7390	7210	72	2160	500	5200	10	1	14468152	1050	8.40	1.43	12	0.02	864.00	5077.00	14700	20231128	-50.61	6750	20240909	7.56	14090	-48.47	20240102	6750	7.56	20240909	14700	-50.61	20231128	6750	7.56	20240909	2.24	N	262260	500	72 억	128078	N	N	0	N	N
145	20241106	090941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7260	30	2	0.41	4432460	610	4.97	7240	7290	7240	9390	5070	7230	7266.33	0.89	46	7443	7336	7263	7156	7083	7390	7210	72	2160	500	5200	10	1	14468152	1050	8.40	1.43	12	0.00	864.00	5077.00	14700	20231128	-50.61	6750	20240909	7.56	14090	-48.47	20240102	6750	7.56	20240909	14700	-50.61	20231128	6750	7.56	20240909	2.24	N	262260	500	72 억	128078	N	N	0	N	N
146	20241105	160913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7230	40	2	0.56	88965900	12226	78.61	7190	7370	7190	9340	5040	7190	7276.78	0.87	2788	7376	7282	7136	7042	6896	7330	7090	72	2150	500	5170	10	1	14468152	1046	8.37	1.42	12	0.08	864.00	5077.00	14700	20231128	-50.82	6750	20240909	7.11	14090	-48.69	20240102	6750	7.11	20240909	14700	-50.82	20231128	6750	7.11	20240909	2.21	N	262260	500	72 억	125348	N	N	0	N	N
147	20241105	150933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7220	30	2	0.42	87121130	11971	76.97	7190	7370	7190	9340	5040	7190	7277.68	0.87	3003	7376	7282	7136	7042	6896	7330	7090	72	2150	500	5170	10	1	14468152	1045	8.36	1.42	12	0.08	864.00	5077.00	14700	20231128	-50.88	6750	20240909	6.96	14090	-48.76	20240102	6750	6.96	20240909	14700	-50.88	20231128	6750	6.96	20240909	2.21	N	262260	500	72 억	125348	N	N	0	N	N
148	20241105	140926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7240	50	2	0.70	76480040	10502	67.53	7190	7370	7190	9340	5040	7190	7282.43	0.87	2857	7376	7282	7136	7042	6896	7330	7090	72	2150	500	5170	10	1	14468152	1047	8.38	1.43	12	0.07	864.00	5077.00	14700	20231128	-50.75	6750	20240909	7.26	14090	-48.62	20240102	6750	7.26	20240909	14700	-50.75	20231128	6750	7.26	20240909	2.21	N	262260	500	72 억	125348	N	N	0	N	N
149	20241105	130935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7350	160	2	2.23	66831340	9174	58.99	7190	7370	7190	9340	5040	7190	7284.86	0.87	2747	7376	7282	7136	7042	6896	7330	7090	72	2150	500	5170	10	1	14468152	1063	8.51	1.45	12	0.06	864.00	5077.00	14700	20231128	-50.00	6750	20240909	8.89	14090	-47.84	20240102	6750	8.89	20240909	14700	-50.00	20231128	6750	8.89	20240909	2.21	N	262260	500	72 억	125348	N	N	0	N	N
150	20241105	120925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7310	120	2	1.67	56989410	7834	50.37	7190	7310	7190	9340	5040	7190	7274.62	0.87	3207	7376	7282	7136	7042	6896	7330	7090	72	2150	500	5170	10	1	14468152	1058	8.46	1.44	12	0.05	864.00	5077.00	14700	20231128	-50.27	6750	20240909	8.30	14090	-48.12	20240102	6750	8.30	20240909	14700	-50.27	20231128	6750	8.30	20240909	2.21	N	262260	500	72 억	125348	N	N	0	N	N
151	20241105	110912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7290	100	2	1.39	29094700	4010	25.78	7190	7290	7190	9340	5040	7190	7255.54	0.87	1394	7376	7282	7136	7042	6896	7330	7090	72	2150	500	5170	10	1	14468152	1055	8.44	1.44	12	0.03	864.00	5077.00	14700	20231128	-50.41	6750	20240909	8.00	14090	-48.26	20240102	6750	8.00	20240909	14700	-50.41	20231128	6750	8.00	20240909	2.21	N	262260	500	72 억	125348	N	N	0	N	N
152	20241105	100921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7270	80	2	1.11	17381090	2399	15.43	7190	7290	7190	9340	5040	7190	7245.14	0.87	299	7376	7282	7136	7042	6896	7330	7090	72	2150	500	5170	10	1	14468152	1052	8.41	1.43	12	0.02	864.00	5077.00	14700	20231128	-50.54	6750	20240909	7.70	14090	-48.40	20240102	6750	7.70	20240909	14700	-50.54	20231128	6750	7.70	20240909	2.21	N	262260	500	72 억	125348	N	N	0	N	N
153	20241105	090917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7230	40	2	0.56	402680	56	0.36	7190	7230	7190	9340	5040	7190	7190.71	0.87	-45	7376	7282	7136	7042	6896	7330	7090	72	2150	500	5170	10	1	14468152	1046	8.37	1.42	12	0.00	864.00	5077.00	14700	20231128	-50.82	6750	20240909	7.11	14090	-48.69	20240102	6750	7.11	20240909	14700	-50.82	20231128	6750	7.11	20240909	2.21	N	262260	500	72 억	125348	N	N	0	N	N
154	20241104	160913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7190	160	2	2.28	111072680	15552	63.03	7040	7230	6990	9130	4930	7030	7141.71	0.83	4772	7276	7152	7076	6952	6876	7115	6915	72	2100	500	5060	10	1	14468152	1040	8.32	1.42	12	0.11	864.00	5077.00	14700	20231128	-51.09	6750	20240909	6.52	14090	-48.97	20240102	6750	6.52	20240909	14700	-51.09	20231128	6750	6.52	20240909	2.22	N	262260	500	72 억	120577	N	N	10	N	N
155	20241104	150931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7180	150	2	2.13	105034060	14710	59.62	7040	7230	6990	9130	4930	7030	7140.32	0.83	4579	7276	7152	7076	6952	6876	7115	6915	72	2100	500	5060	10	1	14468152	1039	8.31	1.41	12	0.10	864.00	5077.00	14700	20231128	-51.16	6750	20240909	6.37	14090	-49.04	20240102	6750	6.37	20240909	14700	-51.16	20231128	6750	6.37	20240909	2.22	N	262260	500	72 억	120577	N	N	10	N	N
156	20241104	140914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7160	130	2	1.85	85685950	11998	48.63	7040	7230	6990	9130	4930	7030	7141.69	0.83	3942	7276	7152	7076	6952	6876	7115	6915	72	2100	500	5060	10	1	14468152	1036	8.29	1.41	12	0.08	864.00	5077.00	14700	20231128	-51.29	6750	20240909	6.07	14090	-49.18	20240102	6750	6.07	20240909	14700	-51.29	20231128	6750	6.07	20240909	2.22	N	262260	500	72 억	120577	N	N	10	N	N
157	20241104	130848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7120	90	2	1.28	81920130	11471	46.49	7040	7230	6990	9130	4930	7030	7141.50	0.83	4034	7276	7152	7076	6952	6876	7115	6915	72	2100	500	5060	10	1	14468152	1030	8.24	1.40	12	0.08	864.00	5077.00	14700	20231128	-51.56	6750	20240909	5.48	14090	-49.47	20240102	6750	5.48	20240909	14700	-51.56	20231128	6750	5.48	20240909	2.22	N	262260	500	72 억	120577	N	N	10	N	N
158	20241104	120901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7180	150	2	2.13	74232260	10394	42.13	7040	7230	6990	9130	4930	7030	7141.84	0.83	3589	7276	7152	7076	6952	6876	7115	6915	72	2100	500	5060	10	1	14468152	1039	8.31	1.41	12	0.07	864.00	5077.00	14700	20231128	-51.16	6750	20240909	6.37	14090	-49.04	20240102	6750	6.37	20240909	14700	-51.16	20231128	6750	6.37	20240909	2.22	N	262260	500	72 억	120577	N	N	10	N	N
159	20241104	110855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7200	170	2	2.42	60319050	8455	34.27	7040	7230	6990	9130	4930	7030	7134.13	0.83	3271	7276	7152	7076	6952	6876	7115	6915	72	2100	500	5060	10	1	14468152	1042	8.33	1.42	12	0.06	864.00	5077.00	14700	20231128	-51.02	6750	20240909	6.67	14090	-48.90	20240102	6750	6.67	20240909	14700	-51.02	20231128	6750	6.67	20240909	2.22	N	262260	500	72 억	120577	N	N	10	N	N
160	20241104	100844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7190	160	2	2.28	48985900	6880	27.88	7040	7230	6990	9130	4930	7030	7120.04	0.83	3318	7276	7152	7076	6952	6876	7115	6915	72	2100	500	5060	10	1	14468152	1040	8.32	1.42	12	0.05	864.00	5077.00	14700	20231128	-51.09	6750	20240909	6.52	14090	-48.97	20240102	6750	6.52	20240909	14700	-51.09	20231128	6750	6.52	20240909	2.22	N	262260	500	72 억	120577	N	N	10	N	N
161	20241104	090856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7010	-20	5	-0.28	1308240	186	0.75	7040	7040	7010	9130	4930	7030	7033.55	0.83	-166	7276	7152	7076	6952	6876	7115	6915	72	2100	500	5060	10	1	14468152	1014	8.11	1.38	12	0.00	864.00	5077.00	14700	20231128	-52.31	6750	20240909	3.85	14090	-50.25	20240102	6750	3.85	20240909	14700	-52.31	20231128	6750	3.85	20240909	2.22	N	262260	500	72 억	120577	N	N	10	N	N
162	20241101	160826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7030	-190	5	-2.63	172980000	24511	337.76	7200	7200	7000	9380	5060	7220	7057.30	0.85	-3068	7366	7292	7166	7092	6966	7330	7130	72	2160	500	5190	10	1	14468152	1017	8.14	1.38	12	0.17	864.00	5077.00	14700	20231128	-52.18	6750	20240909	4.15	14090	-50.11	20240102	6750	4.15	20240909	14700	-52.18	20231128	6750	4.15	20240909	2.22	N	262260	500	72 억	123462	N	N	10	N	N
163	20241101	150845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7030	-190	5	-2.63	163723030	23192	319.58	7200	7200	7000	9380	5060	7220	7059.46	0.85	-2610	7366	7292	7166	7092	6966	7330	7130	72	2160	500	5190	10	1	14468152	1017	8.14	1.38	12	0.16	864.00	5077.00	14700	20231128	-52.18	6750	20240909	4.15	14090	-50.11	20240102	6750	4.15	20240909	14700	-52.18	20231128	6750	4.15	20240909	2.22	N	262260	500	72 억	123462	N	N	5	N	N
164	20241101	140814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7060	-160	5	-2.22	134177110	18996	261.76	7200	7200	7020	9380	5060	7220	7063.44	0.85	-1005	7366	7292	7166	7092	6966	7330	7130	72	2160	500	5190	10	1	14468152	1021	8.17	1.39	12	0.13	864.00	5077.00	14700	20231128	-51.97	6750	20240909	4.59	14090	-49.89	20240102	6750	4.59	20240909	14700	-51.97	20231128	6750	4.59	20240909	2.22	N	262260	500	72 억	123462	N	N	5	N	N
165	20241101	131007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7050	-170	5	-2.35	109287690	15456	212.98	7200	7200	7020	9380	5060	7220	7070.89	0.85	-655	7366	7292	7166	7092	6966	7330	7130	72	2160	500	5190	10	1	14468152	1020	8.16	1.39	12	0.11	864.00	5077.00	14700	20231128	-52.04	6750	20240909	4.44	14090	-49.96	20240102	6750	4.44	20240909	14700	-52.04	20231128	6750	4.44	20240909	2.22	N	262260	500	72 억	123462	N	N	5	N	N
166	20241101	121007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7050	-170	5	-2.35	86740830	12260	168.94	7200	7200	7020	9380	5060	7220	7075.11	0.85	-485	7366	7292	7166	7092	6966	7330	7130	72	2160	500	5190	10	1	14468152	1020	8.16	1.39	12	0.08	864.00	5077.00	14700	20231128	-52.04	6750	20240909	4.44	14090	-49.96	20240102	6750	4.44	20240909	14700	-52.04	20231128	6750	4.44	20240909	2.22	N	262260	500	72 억	123462	N	N	5	N	N
167	20241101	111003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7060	-160	5	-2.22	77136400	10899	150.19	7200	7200	7020	9380	5060	7220	7077.38	0.85	-426	7366	7292	7166	7092	6966	7330	7130	72	2160	500	5190	10	1	14468152	1021	8.17	1.39	12	0.08	864.00	5077.00	14700	20231128	-51.97	6750	20240909	4.59	14090	-49.89	20240102	6750	4.59	20240909	14700	-51.97	20231128	6750	4.59	20240909	2.22	N	262260	500	72 억	123462	N	N	5	N	N
168	20241101	101004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7120	-100	5	-1.39	42137830	5935	81.78	7200	7200	7080	9380	5060	7220	7099.89	0.85	661	7366	7292	7166	7092	6966	7330	7130	72	2160	500	5190	10	1	14468152	1030	8.24	1.40	12	0.04	864.00	5077.00	14700	20231128	-51.56	6750	20240909	5.48	14090	-49.47	20240102	6750	5.48	20240909	14700	-51.56	20231128	6750	5.48	20240909	2.22	N	262260	500	72 억	123462	N	N	5	N	N
169	20241101	091002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7110	-110	5	-1.52	958100	134	1.85	7200	7200	7110	9380	5060	7220	7150.00	0.85	-34	7366	7292	7166	7092	6966	7330	7130	72	2160	500	5190	10	1	14468152	1029	8.23	1.40	12	0.00	864.00	5077.00	14700	20231128	-51.63	6750	20240909	5.33	14090	-49.54	20240102	6750	5.33	20240909	14700	-51.63	20231128	6750	5.33	20240909	2.22	N	262260	500	72 억	123462	N	N	5	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History