KissMeData/094840/price/prices-20241101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5450	-120	5	-2.15	59499630	10898	82.32	5600	5700	5410	7240	3900	5570	5459.69	1.76	-1089	5716	5642	5596	5522	5476	5620	5500	52	1670	500	3560	10	1	10471840	571	1.53	0.26	12	0.10	3558.00	21036.00	11200	20240126	-51.34	5250	20241112	3.81	11200	-51.34	20240126	5250	3.81	20241112	11200	-51.34	20240126	5250	3.81	20241112	2.87	N	094840	500	52 억	184420	N	N	N	N
3	20241129	150820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5430	-140	5	-2.51	54733770	10023	75.71	5600	5700	5410	7240	3900	5570	5460.82	1.76	-1013	5716	5642	5596	5522	5476	5620	5500	52	1670	500	3560	10	1	10471840	569	1.53	0.26	12	0.10	3558.00	21036.00	11200	20240126	-51.52	5250	20241112	3.43	11200	-51.52	20240126	5250	3.43	20241112	11200	-51.52	20240126	5250	3.43	20241112	2.87	N	094840	500	52 억	184420	N	N	N	N
4	20241129	140822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5470	-100	5	-1.80	40979710	7494	56.61	5600	5700	5410	7240	3900	5570	5468.34	1.76	-1140	5716	5642	5596	5522	5476	5620	5500	52	1670	500	3560	10	1	10471840	573	1.54	0.26	12	0.07	3558.00	21036.00	11200	20240126	-51.16	5250	20241112	4.19	11200	-51.16	20240126	5250	4.19	20241112	11200	-51.16	20240126	5250	4.19	20241112	2.87	N	094840	500	52 억	184420	N	N	N	N
5	20241129	130820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5440	-130	5	-2.33	34611330	6326	47.78	5600	5700	5410	7240	3900	5570	5471.28	1.76	-1140	5716	5642	5596	5522	5476	5620	5500	52	1670	500	3560	10	1	10471840	570	1.53	0.26	12	0.06	3558.00	21036.00	11200	20240126	-51.43	5250	20241112	3.62	11200	-51.43	20240126	5250	3.62	20241112	11200	-51.43	20240126	5250	3.62	20241112	2.87	N	094840	500	52 억	184420	N	N	N	N
6	20241129	120822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5410	-160	5	-2.87	29822940	5444	41.12	5600	5700	5410	7240	3900	5570	5478.13	1.76	-1301	5716	5642	5596	5522	5476	5620	5500	52	1670	500	3560	10	1	10471840	567	1.52	0.26	12	0.05	3558.00	21036.00	11200	20240126	-51.70	5250	20241112	3.05	11200	-51.70	20240126	5250	3.05	20241112	11200	-51.70	20240126	5250	3.05	20241112	2.87	N	094840	500	52 억	184420	N	N	N	N
7	20241129	110823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5410	-160	5	-2.87	27365150	4991	37.70	5600	5700	5410	7240	3900	5570	5482.90	1.76	-1275	5716	5642	5596	5522	5476	5620	5500	52	1670	500	3560	10	1	10471840	567	1.52	0.26	12	0.05	3558.00	21036.00	11200	20240126	-51.70	5250	20241112	3.05	11200	-51.70	20240126	5250	3.05	20241112	11200	-51.70	20240126	5250	3.05	20241112	2.87	N	094840	500	52 억	184420	N	N	N	N
8	20241129	100818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5490	-80	5	-1.44	9887160	1783	13.47	5600	5700	5490	7240	3900	5570	5545.24	1.76	-495	5716	5642	5596	5522	5476	5620	5500	52	1670	500	3560	10	1	10471840	575	1.54	0.26	12	0.02	3558.00	21036.00	11200	20240126	-50.98	5250	20241112	4.57	11200	-50.98	20240126	5250	4.57	20241112	11200	-50.98	20240126	5250	4.57	20241112	2.87	N	094840	500	52 억	184420	N	N	N	N
9	20241129	090821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5610	40	2	0.72	3275850	584	4.41	5600	5700	5530	7240	3900	5570	5609.33	1.76	-53	5716	5642	5596	5522	5476	5620	5500	52	1670	500	3560	10	1	10471840	587	1.58	0.27	12	0.01	3558.00	21036.00	11200	20240126	-49.91	5250	20241112	6.86	11200	-49.91	20240126	5250	6.86	20241112	11200	-49.91	20240126	5250	6.86	20241112	2.87	N	094840	500	52 억	184420	N	N	N	N
10	20241128	160809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5570	-90	5	-1.59	74281560	13238	184.50	5620	5670	5550	7350	3970	5660	5610.11	1.76	-32	5820	5740	5670	5590	5520	5705	5555	52	1690	500	3620	10	1	10471840	583	1.57	0.26	12	0.13	3558.00	21036.00	11200	20240126	-50.27	5250	20241112	6.10	11200	-50.27	20240126	5250	6.10	20241112	11200	-50.27	20240126	5250	6.10	20241112	2.85	N	094840	500	52 억	184452	N	N	N	N
11	20241128	150826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5600	-60	5	-1.06	73462690	13091	182.45	5620	5670	5550	7350	3970	5660	5610.56	1.76	8	5820	5740	5670	5590	5520	5705	5555	52	1690	500	3620	10	1	10471840	586	1.57	0.27	12	0.13	3558.00	21036.00	11200	20240126	-50.00	5250	20241112	6.67	11200	-50.00	20240126	5250	6.67	20241112	11200	-50.00	20240126	5250	6.67	20241112	2.85	N	094840	500	52 억	184452	N	N	N	N
12	20241128	140822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5600	-60	5	-1.06	69765700	12428	173.21	5620	5670	5560	7350	3970	5660	5612.44	1.76	8	5820	5740	5670	5590	5520	5705	5555	52	1690	500	3620	10	1	10471840	586	1.57	0.27	12	0.12	3558.00	21036.00	11200	20240126	-50.00	5250	20241112	6.67	11200	-50.00	20240126	5250	6.67	20241112	11200	-50.00	20240126	5250	6.67	20241112	2.85	N	094840	500	52 억	184452	N	N	N	N
13	20241128	130822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5610	-50	5	-0.88	68205460	12149	169.32	5620	5670	5560	7350	3970	5660	5612.92	1.76	18	5820	5740	5670	5590	5520	5705	5555	52	1690	500	3620	10	1	10471840	587	1.58	0.27	12	0.12	3558.00	21036.00	11200	20240126	-49.91	5250	20241112	6.86	11200	-49.91	20240126	5250	6.86	20241112	11200	-49.91	20240126	5250	6.86	20241112	2.85	N	094840	500	52 억	184452	N	N	N	N
14	20241128	120825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5610	-50	5	-0.88	59727290	10632	148.18	5620	5670	5570	7350	3970	5660	5616.46	1.76	24	5820	5740	5670	5590	5520	5705	5555	52	1690	500	3620	10	1	10471840	587	1.58	0.27	12	0.10	3558.00	21036.00	11200	20240126	-49.91	5250	20241112	6.86	11200	-49.91	20240126	5250	6.86	20241112	11200	-49.91	20240126	5250	6.86	20241112	2.85	N	094840	500	52 억	184452	N	N	N	N
15	20241128	110827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5610	-50	5	-0.88	56989090	10142	141.35	5620	5670	5580	7350	3970	5660	5617.87	1.76	24	5820	5740	5670	5590	5520	5705	5555	52	1690	500	3620	10	1	10471840	587	1.58	0.27	12	0.10	3558.00	21036.00	11200	20240126	-49.91	5250	20241112	6.86	11200	-49.91	20240126	5250	6.86	20241112	11200	-49.91	20240126	5250	6.86	20241112	2.85	N	094840	500	52 억	184452	N	N	N	N
16	20241128	100824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5620	-40	5	-0.71	45046410	8005	111.57	5620	5670	5600	7350	3970	5660	5626.01	1.76	-64	5820	5740	5670	5590	5520	5705	5555	52	1690	500	3620	10	1	10471840	589	1.58	0.27	12	0.08	3558.00	21036.00	11200	20240126	-49.82	5250	20241112	7.05	11200	-49.82	20240126	5250	7.05	20241112	11200	-49.82	20240126	5250	7.05	20241112	2.85	N	094840	500	52 억	184452	N	N	N	N
17	20241128	090821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5620	-40	5	-0.71	4373120	776	10.82	5620	5620	5620	7350	3970	5660	5620.00	1.76	-52	5820	5740	5670	5590	5520	5705	5555	52	1690	500	3620	10	1	10471840	589	1.58	0.27	12	0.01	3558.00	21036.00	11200	20240126	-49.82	5250	20241112	7.05	11200	-49.82	20240126	5250	7.05	20241112	11200	-49.82	20240126	5250	7.05	20241112	2.85	N	094840	500	52 억	184452	N	N	N	N
18	20241127	160803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5660	-90	5	-1.57	37666030	6655	41.93	5700	5750	5600	7470	4030	5750	5659.81	1.76	44	5930	5840	5720	5630	5510	5885	5675	52	1720	500	3680	10	1	10471840	593	1.59	0.27	12	0.06	3558.00	21036.00	11200	20240126	-49.46	5250	20241112	7.81	11200	-49.46	20240126	5250	7.81	20241112	11200	-49.46	20240126	5250	7.81	20241112	2.82	N	094840	500	52 억	184398	N	N	N	N
19	20241127	150817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5600	-150	5	-2.61	31842250	5626	35.44	5700	5750	5600	7470	4030	5750	5659.84	1.76	172	5930	5840	5720	5630	5510	5885	5675	52	1720	500	3680	10	1	10471840	586	1.57	0.27	12	0.05	3558.00	21036.00	11200	20240126	-50.00	5250	20241112	6.67	11200	-50.00	20240126	5250	6.67	20241112	11200	-50.00	20240126	5250	6.67	20241112	2.82	N	094840	500	52 억	184398	N	N	N	N
20	20241127	140817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5670	-80	5	-1.39	29697270	5244	33.04	5700	5750	5630	7470	4030	5750	5663.09	1.76	183	5930	5840	5720	5630	5510	5885	5675	52	1720	500	3680	10	1	10471840	594	1.59	0.27	12	0.05	3558.00	21036.00	11200	20240126	-49.38	5250	20241112	8.00	11200	-49.38	20240126	5250	8.00	20241112	11200	-49.38	20240126	5250	8.00	20241112	2.82	N	094840	500	52 억	184398	N	N	N	N
21	20241127	130812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5710	-40	5	-0.70	10588110	1861	11.72	5700	5750	5640	7470	4030	5750	5689.47	1.76	45	5930	5840	5720	5630	5510	5885	5675	52	1720	500	3680	10	1	10471840	598	1.60	0.27	12	0.02	3558.00	21036.00	11200	20240126	-49.02	5250	20241112	8.76	11200	-49.02	20240126	5250	8.76	20241112	11200	-49.02	20240126	5250	8.76	20241112	2.82	N	094840	500	52 억	184398	N	N	N	N
22	20241127	120819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5730	-20	5	-0.35	10129940	1781	11.22	5700	5750	5640	7470	4030	5750	5687.78	1.76	55	5930	5840	5720	5630	5510	5885	5675	52	1720	500	3680	10	1	10471840	600	1.61	0.27	12	0.02	3558.00	21036.00	11200	20240126	-48.84	5250	20241112	9.14	11200	-48.84	20240126	5250	9.14	20241112	11200	-48.84	20240126	5250	9.14	20241112	2.82	N	094840	500	52 억	184398	N	N	N	N
23	20241127	110816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5680	-70	5	-1.22	9515780	1674	10.55	5700	5750	5640	7470	4030	5750	5684.46	1.76	55	5930	5840	5720	5630	5510	5885	5675	52	1720	500	3680	10	1	10471840	595	1.60	0.27	12	0.02	3558.00	21036.00	11200	20240126	-49.29	5250	20241112	8.19	11200	-49.29	20240126	5250	8.19	20241112	11200	-49.29	20240126	5250	8.19	20241112	2.82	N	094840	500	52 억	184398	N	N	N	N
24	20241127	100816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5730	-20	5	-0.35	2532520	443	2.79	5700	5750	5700	7470	4030	5750	5716.75	1.76	49	5930	5840	5720	5630	5510	5885	5675	52	1720	500	3680	10	1	10471840	600	1.61	0.27	12	0.00	3558.00	21036.00	11200	20240126	-48.84	5250	20241112	9.14	11200	-48.84	20240126	5250	9.14	20241112	11200	-48.84	20240126	5250	9.14	20241112	2.82	N	094840	500	52 억	184398	N	N	N	N
25	20241127	090814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5720	-30	5	-0.52	1366900	239	1.51	5700	5750	5700	7470	4030	5750	5719.25	1.76	52	5930	5840	5720	5630	5510	5885	5675	52	1720	500	3680	10	1	10471840	599	1.61	0.27	12	0.00	3558.00	21036.00	11200	20240126	-48.93	5250	20241112	8.95	11200	-48.93	20240126	5250	8.95	20241112	11200	-48.93	20240126	5250	8.95	20241112	2.82	N	094840	500	52 억	184398	N	N	N	N
26	20241126	160804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5750	40	2	0.70	87634020	15393	38.84	5700	5810	5600	7420	4000	5710	5693.11	1.76	248	6043	5876	5703	5536	5363	5960	5620	52	1710	500	3650	10	1	10471840	602	1.62	0.27	12	0.15	3558.00	21036.00	11200	20240126	-48.66	5250	20241112	9.52	11200	-48.66	20240126	5250	9.52	20241112	11200	-48.66	20240126	5250	9.52	20241112	2.82	N	094840	500	52 억	184065	N	N	N	N
27	20241126	150812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5780	70	2	1.23	87249940	15326	38.67	5700	5810	5600	7420	4000	5710	5692.94	1.76	248	6043	5876	5703	5536	5363	5960	5620	52	1710	500	3650	10	1	10471840	605	1.62	0.27	12	0.15	3558.00	21036.00	11200	20240126	-48.39	5250	20241112	10.10	11200	-48.39	20240126	5250	10.10	20241112	11200	-48.39	20240126	5250	10.10	20241112	2.82	N	094840	500	52 억	184065	N	N	N	N
28	20241126	140810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5730	20	2	0.35	75634370	13301	33.56	5700	5810	5600	7420	4000	5710	5686.37	1.76	210	6043	5876	5703	5536	5363	5960	5620	52	1710	500	3650	10	1	10471840	600	1.61	0.27	12	0.13	3558.00	21036.00	11200	20240126	-48.84	5250	20241112	9.14	11200	-48.84	20240126	5250	9.14	20241112	11200	-48.84	20240126	5250	9.14	20241112	2.82	N	094840	500	52 억	184065	N	N	N	N
29	20241126	130809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5720	10	2	0.18	73195020	12875	32.48	5700	5810	5600	7420	4000	5710	5685.05	1.76	191	6043	5876	5703	5536	5363	5960	5620	52	1710	500	3650	10	1	10471840	599	1.61	0.27	12	0.12	3558.00	21036.00	11200	20240126	-48.93	5250	20241112	8.95	11200	-48.93	20240126	5250	8.95	20241112	11200	-48.93	20240126	5250	8.95	20241112	2.82	N	094840	500	52 억	184065	N	N	N	N
30	20241126	120814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5730	20	2	0.35	73046140	12849	32.42	5700	5810	5600	7420	4000	5710	5684.97	1.76	193	6043	5876	5703	5536	5363	5960	5620	52	1710	500	3650	10	1	10471840	600	1.61	0.27	12	0.12	3558.00	21036.00	11200	20240126	-48.84	5250	20241112	9.14	11200	-48.84	20240126	5250	9.14	20241112	11200	-48.84	20240126	5250	9.14	20241112	2.82	N	094840	500	52 억	184065	N	N	N	N
31	20241126	110819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5790	80	2	1.40	61607710	10825	27.31	5700	5810	5640	7420	4000	5710	5691.24	1.76	198	6043	5876	5703	5536	5363	5960	5620	52	1710	500	3650	10	1	10471840	606	1.63	0.28	12	0.10	3558.00	21036.00	11200	20240126	-48.30	5250	20241112	10.29	11200	-48.30	20240126	5250	10.29	20241112	11200	-48.30	20240126	5250	10.29	20241112	2.82	N	094840	500	52 억	184065	N	N	N	N
32	20241126	100821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5740	30	2	0.53	52089110	9176	23.15	5700	5740	5640	7420	4000	5710	5676.67	1.76	731	6043	5876	5703	5536	5363	5960	5620	52	1710	500	3650	10	1	10471840	601	1.61	0.27	12	0.09	3558.00	21036.00	11200	20240126	-48.75	5250	20241112	9.33	11200	-48.75	20240126	5250	9.33	20241112	11200	-48.75	20240126	5250	9.33	20241112	2.82	N	094840	500	52 억	184065	N	N	N	N
33	20241126	090813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5710	0	3	0.00	14393560	2533	6.39	5700	5710	5650	7420	4000	5710	5682.42	1.76	-206	6043	5876	5703	5536	5363	5960	5620	52	1710	500	3650	10	1	10471840	598	1.60	0.27	12	0.02	3558.00	21036.00	11200	20240126	-49.02	5250	20241112	8.76	11200	-49.02	20240126	5250	8.76	20241112	11200	-49.02	20240126	5250	8.76	20241112	2.82	N	094840	500	52 억	184065	N	N	N	N
34	20241125	160754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5710	150	2	2.70	224436150	39457	384.27	5650	5870	5530	7220	3900	5560	5688.12	1.77	-1408	5720	5640	5600	5520	5480	5620	5500	52	1660	500	3550	10	1	10471840	598	1.60	0.27	12	0.38	3558.00	21036.00	11200	20240126	-49.02	5250	20241112	8.76	11200	-49.02	20240126	5250	8.76	20241112	11200	-49.02	20240126	5250	8.76	20241112	2.83	N	094840	500	52 억	185562	N	N	N	N
35	20241125	150809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5730	170	2	3.06	199665830	35137	342.20	5650	5870	5530	7220	3900	5560	5682.50	1.77	130	5720	5640	5600	5520	5480	5620	5500	52	1660	500	3550	10	1	10471840	600	1.61	0.27	12	0.34	3558.00	21036.00	11200	20240126	-48.84	5250	20241112	9.14	11200	-48.84	20240126	5250	9.14	20241112	11200	-48.84	20240126	5250	9.14	20241112	2.83	N	094840	500	52 억	185562	N	N	N	N
36	20241125	140807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5580	20	2	0.36	30764070	5505	53.61	5650	5650	5530	7220	3900	5560	5588.39	1.77	-97	5720	5640	5600	5520	5480	5620	5500	52	1660	500	3550	10	1	10471840	584	1.57	0.27	12	0.05	3558.00	21036.00	11200	20240126	-50.18	5250	20241112	6.29	11200	-50.18	20240126	5250	6.29	20241112	11200	-50.18	20240126	5250	6.29	20241112	2.83	N	094840	500	52 억	185562	N	N	N	N
37	20241125	130800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5590	30	2	0.54	30108180	5387	52.46	5650	5650	5530	7220	3900	5560	5589.04	1.77	-97	5720	5640	5600	5520	5480	5620	5500	52	1660	500	3550	10	1	10471840	585	1.57	0.27	12	0.05	3558.00	21036.00	11200	20240126	-50.09	5250	20241112	6.48	11200	-50.09	20240126	5250	6.48	20241112	11200	-50.09	20240126	5250	6.48	20241112	2.83	N	094840	500	52 억	185562	N	N	N	N
38	20241125	120811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5590	30	2	0.54	21081320	3766	36.68	5650	5650	5530	7220	3900	5560	5597.80	1.77	-132	5720	5640	5600	5520	5480	5620	5500	52	1660	500	3550	10	1	10471840	585	1.57	0.27	12	0.04	3558.00	21036.00	11200	20240126	-50.09	5250	20241112	6.48	11200	-50.09	20240126	5250	6.48	20241112	11200	-50.09	20240126	5250	6.48	20241112	2.83	N	094840	500	52 억	185562	N	N	N	N
39	20241125	110805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5590	30	2	0.54	18820750	3360	32.72	5650	5650	5530	7220	3900	5560	5601.41	1.77	-149	5720	5640	5600	5520	5480	5620	5500	52	1660	500	3550	10	1	10471840	585	1.57	0.27	12	0.03	3558.00	21036.00	11200	20240126	-50.09	5250	20241112	6.48	11200	-50.09	20240126	5250	6.48	20241112	11200	-50.09	20240126	5250	6.48	20241112	2.83	N	094840	500	52 억	185562	N	N	N	N
40	20241125	100755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5600	40	2	0.72	14215590	2535	24.69	5650	5650	5530	7220	3900	5560	5607.73	1.77	-127	5720	5640	5600	5520	5480	5620	5500	52	1660	500	3550	10	1	10471840	586	1.57	0.27	12	0.02	3558.00	21036.00	11200	20240126	-50.00	5250	20241112	6.67	11200	-50.00	20240126	5250	6.67	20241112	11200	-50.00	20240126	5250	6.67	20241112	2.83	N	094840	500	52 억	185562	N	N	N	N
41	20241125	090756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5650	90	2	1.62	11300	2	0.02	5650	5650	5650	7220	3900	5560	5650.00	1.77	-2	5720	5640	5600	5520	5480	5620	5500	52	1660	500	3550	10	1	10471840	592	1.59	0.27	12	0.00	3558.00	21036.00	11200	20240126	-49.55	5250	20241112	7.62	11200	-49.55	20240126	5250	7.62	20241112	11200	-49.55	20240126	5250	7.62	20241112	2.83	N	094840	500	52 억	185562	N	N	N	N
42	20241122	160714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5560	-120	5	-2.11	57583530	10267	235.48	5680	5680	5560	7380	3980	5680	5608.62	1.78	-833	5793	5736	5633	5576	5473	5765	5605	52	1700	500	3630	10	1	10471840	582	1.56	0.26	12	0.10	3558.00	21036.00	11200	20240126	-50.36	5250	20241112	5.90	11200	-50.36	20240126	5250	5.90	20241112	11200	-50.36	20240126	5250	5.90	20241112	2.81	N	094840	500	52 억	186395	N	N	N	N
43	20241122	150723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5580	-100	5	-1.76	55142450	9828	225.41	5680	5680	5580	7380	3980	5680	5610.75	1.78	-745	5793	5736	5633	5576	5473	5765	5605	52	1700	500	3630	10	1	10471840	584	1.57	0.27	12	0.09	3558.00	21036.00	11200	20240126	-50.18	5250	20241112	6.29	11200	-50.18	20240126	5250	6.29	20241112	11200	-50.18	20240126	5250	6.29	20241112	2.81	N	094840	500	52 억	186395	N	N	N	N
44	20241122	140725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5610	-70	5	-1.23	54076520	9637	221.03	5680	5680	5580	7380	3980	5680	5611.34	1.78	-605	5793	5736	5633	5576	5473	5765	5605	52	1700	500	3630	10	1	10471840	587	1.58	0.27	12	0.09	3558.00	21036.00	11200	20240126	-49.91	5250	20241112	6.86	11200	-49.91	20240126	5250	6.86	20241112	11200	-49.91	20240126	5250	6.86	20241112	2.81	N	094840	500	52 억	186395	N	N	N	N
45	20241122	130722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5610	-70	5	-1.23	48256630	8598	197.20	5680	5680	5590	7380	3980	5680	5612.54	1.78	-613	5793	5736	5633	5576	5473	5765	5605	52	1700	500	3630	10	1	10471840	587	1.58	0.27	12	0.08	3558.00	21036.00	11200	20240126	-49.91	5250	20241112	6.86	11200	-49.91	20240126	5250	6.86	20241112	11200	-49.91	20240126	5250	6.86	20241112	2.81	N	094840	500	52 억	186395	N	N	N	N
46	20241122	120727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5620	-60	5	-1.06	30219520	5373	123.23	5680	5680	5590	7380	3980	5680	5624.33	1.78	-413	5793	5736	5633	5576	5473	5765	5605	52	1700	500	3630	10	1	10471840	589	1.58	0.27	12	0.05	3558.00	21036.00	11200	20240126	-49.82	5250	20241112	7.05	11200	-49.82	20240126	5250	7.05	20241112	11200	-49.82	20240126	5250	7.05	20241112	2.81	N	094840	500	52 억	186395	N	N	N	N
47	20241122	110720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5630	-50	5	-0.88	25264130	4487	102.91	5680	5680	5590	7380	3980	5680	5630.52	1.78	-438	5793	5736	5633	5576	5473	5765	5605	52	1700	500	3630	10	1	10471840	590	1.58	0.27	12	0.04	3558.00	21036.00	11200	20240126	-49.73	5250	20241112	7.24	11200	-49.73	20240126	5250	7.24	20241112	11200	-49.73	20240126	5250	7.24	20241112	2.81	N	094840	500	52 억	186395	N	N	N	N
48	20241122	100733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5610	-70	5	-1.23	16928920	3002	68.85	5680	5680	5600	7380	3980	5680	5639.21	1.78	-71	5793	5736	5633	5576	5473	5765	5605	52	1700	500	3630	10	1	10471840	587	1.58	0.27	12	0.03	3558.00	21036.00	11200	20240126	-49.91	5250	20241112	6.86	11200	-49.91	20240126	5250	6.86	20241112	11200	-49.91	20240126	5250	6.86	20241112	2.81	N	094840	500	52 억	186395	N	N	N	N
49	20241122	090727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5680	0	3	0.00	494160	87	2.00	5680	5680	5680	7380	3980	5680	5680.00	1.78	0	5793	5736	5633	5576	5473	5765	5605	52	1700	500	3630	10	1	10471840	595	1.60	0.27	12	0.00	3558.00	21036.00	11200	20240126	-49.29	5250	20241112	8.19	11200	-49.29	20240126	5250	8.19	20241112	11200	-49.29	20240126	5250	8.19	20241112	2.81	N	094840	500	52 억	186395	N	N	N	N
50	20241121	160720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5680	80	2	1.43	24577210	4360	79.19	5600	5690	5530	7280	3920	5600	5636.97	1.79	-826	5746	5672	5566	5492	5386	5710	5530	52	1680	500	3580	10	1	10471840	595	1.60	0.27	12	0.04	3558.00	21036.00	11200	20240126	-49.29	5250	20241112	8.19	11200	-49.29	20240126	5250	8.19	20241112	11200	-49.29	20240126	5250	8.19	20241112	2.81	N	094840	500	52 억	187221	N	N	N	N
51	20241121	150735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5570	-30	5	-0.54	22402890	3977	72.23	5600	5690	5530	7280	3920	5600	5633.11	1.79	-813	5746	5672	5566	5492	5386	5710	5530	52	1680	500	3580	10	1	10471840	583	1.57	0.26	12	0.04	3558.00	21036.00	11200	20240126	-50.27	5250	20241112	6.10	11200	-50.27	20240126	5250	6.10	20241112	11200	-50.27	20240126	5250	6.10	20241112	2.81	N	094840	500	52 억	187221	N	N	N	N
52	20241121	140735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5590	-10	5	-0.18	12530230	2238	40.65	5600	5640	5530	7280	3920	5600	5598.85	1.79	-823	5746	5672	5566	5492	5386	5710	5530	52	1680	500	3580	10	1	10471840	585	1.57	0.27	12	0.02	3558.00	21036.00	11200	20240126	-50.09	5250	20241112	6.48	11200	-50.09	20240126	5250	6.48	20241112	11200	-50.09	20240126	5250	6.48	20241112	2.81	N	094840	500	52 억	187221	N	N	N	N
53	20241121	130727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5570	-30	5	-0.54	7051110	1264	22.96	5600	5610	5530	7280	3920	5600	5578.41	1.79	-407	5746	5672	5566	5492	5386	5710	5530	52	1680	500	3580	10	1	10471840	583	1.57	0.26	12	0.01	3558.00	21036.00	11200	20240126	-50.27	5250	20241112	6.10	11200	-50.27	20240126	5250	6.10	20241112	11200	-50.27	20240126	5250	6.10	20241112	2.81	N	094840	500	52 억	187221	N	N	N	N
54	20241121	120728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5600	0	3	0.00	6166440	1105	20.07	5600	5610	5530	7280	3920	5600	5580.49	1.79	-257	5746	5672	5566	5492	5386	5710	5530	52	1680	500	3580	10	1	10471840	586	1.57	0.27	12	0.01	3558.00	21036.00	11200	20240126	-50.00	5250	20241112	6.67	11200	-50.00	20240126	5250	6.67	20241112	11200	-50.00	20240126	5250	6.67	20241112	2.81	N	094840	500	52 억	187221	N	N	N	N
55	20241121	110730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5560	-40	5	-0.71	6121650	1097	19.92	5600	5610	5530	7280	3920	5600	5580.36	1.79	-251	5746	5672	5566	5492	5386	5710	5530	52	1680	500	3580	10	1	10471840	582	1.56	0.26	12	0.01	3558.00	21036.00	11200	20240126	-50.36	5250	20241112	5.90	11200	-50.36	20240126	5250	5.90	20241112	11200	-50.36	20240126	5250	5.90	20241112	2.81	N	094840	500	52 억	187221	N	N	N	N
56	20241121	100730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5600	0	3	0.00	3464180	620	11.26	5600	5610	5530	7280	3920	5600	5587.39	1.79	-93	5746	5672	5566	5492	5386	5710	5530	52	1680	500	3580	10	1	10471840	586	1.57	0.27	12	0.01	3558.00	21036.00	11200	20240126	-50.00	5250	20241112	6.67	11200	-50.00	20240126	5250	6.67	20241112	11200	-50.00	20240126	5250	6.67	20241112	2.81	N	094840	500	52 억	187221	N	N	N	N
57	20241121	090731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5570	-30	5	-0.54	100740	18	0.33	5600	5600	5570	7280	3920	5600	5596.67	1.79	-15	5746	5672	5566	5492	5386	5710	5530	52	1680	500	3580	10	1	10471840	583	1.57	0.26	12	0.00	3558.00	21036.00	11200	20240126	-50.27	5250	20241112	6.10	11200	-50.27	20240126	5250	6.10	20241112	11200	-50.27	20240126	5250	6.10	20241112	2.81	N	094840	500	52 억	187221	N	N	N	N
58	20241120	160724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5600	70	2	1.27	30515000	5506	52.95	5580	5640	5460	7180	3880	5530	5542.14	1.79	27	5743	5636	5533	5426	5323	5690	5480	52	1650	500	3530	10	1	10471840	586	1.57	0.27	12	0.05	3558.00	21036.00	11200	20240126	-50.00	5250	20241112	6.67	11200	-50.00	20240126	5250	6.67	20241112	11200	-50.00	20240126	5250	6.67	20241112	2.83	N	094840	500	52 억	187194	N	N	N	N
59	20241120	150734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5600	70	2	1.27	30174030	5445	52.36	5580	5640	5460	7180	3880	5530	5541.60	1.79	64	5743	5636	5533	5426	5323	5690	5480	52	1650	500	3530	10	1	10471840	586	1.57	0.27	12	0.05	3558.00	21036.00	11200	20240126	-50.00	5250	20241112	6.67	11200	-50.00	20240126	5250	6.67	20241112	11200	-50.00	20240126	5250	6.67	20241112	2.83	N	094840	500	52 억	187194	N	N	N	N
60	20241120	140735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5570	40	2	0.72	25436330	4595	44.19	5580	5640	5460	7180	3880	5530	5535.65	1.79	55	5743	5636	5533	5426	5323	5690	5480	52	1650	500	3530	10	1	10471840	583	1.57	0.26	12	0.04	3558.00	21036.00	11200	20240126	-50.27	5250	20241112	6.10	11200	-50.27	20240126	5250	6.10	20241112	11200	-50.27	20240126	5250	6.10	20241112	2.83	N	094840	500	52 억	187194	N	N	N	N
61	20241120	130737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5540	10	2	0.18	20712580	3745	36.01	5580	5640	5460	7180	3880	5530	5530.73	1.79	21	5743	5636	5533	5426	5323	5690	5480	52	1650	500	3530	10	1	10471840	580	1.56	0.26	12	0.04	3558.00	21036.00	11200	20240126	-50.54	5250	20241112	5.52	11200	-50.54	20240126	5250	5.52	20241112	11200	-50.54	20240126	5250	5.52	20241112	2.83	N	094840	500	52 억	187194	N	N	N	N
62	20241120	120735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5550	20	2	0.36	20679290	3739	35.96	5580	5640	5460	7180	3880	5530	5530.70	1.79	21	5743	5636	5533	5426	5323	5690	5480	52	1650	500	3530	10	1	10471840	581	1.56	0.26	12	0.04	3558.00	21036.00	11200	20240126	-50.45	5250	20241112	5.71	11200	-50.45	20240126	5250	5.71	20241112	11200	-50.45	20240126	5250	5.71	20241112	2.83	N	094840	500	52 억	187194	N	N	N	N
63	20241120	110737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5520	-10	5	-0.18	5726870	1041	10.01	5580	5640	5460	7180	3880	5530	5501.32	1.79	25	5743	5636	5533	5426	5323	5690	5480	52	1650	500	3530	10	1	10471840	578	1.55	0.26	12	0.01	3558.00	21036.00	11200	20240126	-50.71	5250	20241112	5.14	11200	-50.71	20240126	5250	5.14	20241112	11200	-50.71	20240126	5250	5.14	20241112	2.83	N	094840	500	52 억	187194	N	N	N	N
64	20241120	100737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5500	-30	5	-0.54	3320780	604	5.81	5580	5640	5460	7180	3880	5530	5497.98	1.79	-19	5743	5636	5533	5426	5323	5690	5480	52	1650	500	3530	10	1	10471840	576	1.55	0.26	12	0.01	3558.00	21036.00	11200	20240126	-50.89	5250	20241112	4.76	11200	-50.89	20240126	5250	4.76	20241112	11200	-50.89	20240126	5250	4.76	20241112	2.83	N	094840	500	52 억	187194	N	N	N	N
65	20241120	090735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5610	80	2	1.45	353280	63	0.61	5580	5640	5570	7180	3880	5530	5607.62	1.79	-17	5743	5636	5533	5426	5323	5690	5480	52	1650	500	3530	10	1	10471840	587	1.58	0.27	12	0.00	3558.00	21036.00	11200	20240126	-49.91	5250	20241112	6.86	11200	-49.91	20240126	5250	6.86	20241112	11200	-49.91	20240126	5250	6.86	20241112	2.83	N	094840	500	52 억	187194	N	N	N	N
66	20241119	160655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5530	0	3	0.00	57261330	10399	156.68	5500	5640	5430	7180	3880	5530	5506.43	1.78	-232	5750	5640	5510	5400	5270	5695	5455	52	1650	500	3530	10	1	10471840	579	1.55	0.26	12	0.10	3558.00	21036.00	11200	20240126	-50.63	5250	20241112	5.33	11200	-50.63	20240126	5250	5.33	20241112	11200	-50.63	20240126	5250	5.33	20241112	2.82	N	094840	500	52 억	186763	N	N	N	N
67	20241119	150707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5530	0	3	0.00	55875170	10148	152.90	5500	5640	5430	7180	3880	5530	5506.03	1.78	-72	5750	5640	5510	5400	5270	5695	5455	52	1650	500	3530	10	1	10471840	579	1.55	0.26	12	0.10	3558.00	21036.00	11200	20240126	-50.63	5250	20241112	5.33	11200	-50.63	20240126	5250	5.33	20241112	11200	-50.63	20240126	5250	5.33	20241112	2.82	N	094840	500	52 억	186763	N	N	N	N
68	20241119	140705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5520	-10	5	-0.18	44976550	8152	122.83	5500	5640	5450	7180	3880	5530	5517.24	1.78	114	5750	5640	5510	5400	5270	5695	5455	52	1650	500	3530	10	1	10471840	578	1.55	0.26	12	0.08	3558.00	21036.00	11200	20240126	-50.71	5250	20241112	5.14	11200	-50.71	20240126	5250	5.14	20241112	11200	-50.71	20240126	5250	5.14	20241112	2.82	N	094840	500	52 억	186763	N	N	N	N
69	20241119	130707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5530	0	3	0.00	44445820	8056	121.38	5500	5640	5450	7180	3880	5530	5517.11	1.78	158	5750	5640	5510	5400	5270	5695	5455	52	1650	500	3530	10	1	10471840	579	1.55	0.26	12	0.08	3558.00	21036.00	11200	20240126	-50.63	5250	20241112	5.33	11200	-50.63	20240126	5250	5.33	20241112	11200	-50.63	20240126	5250	5.33	20241112	2.82	N	094840	500	52 억	186763	N	N	N	N
70	20241119	120659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5480	-50	5	-0.90	33647870	6098	91.88	5500	5640	5450	7180	3880	5530	5517.85	1.78	445	5750	5640	5510	5400	5270	5695	5455	52	1650	500	3530	10	1	10471840	574	1.54	0.26	12	0.06	3558.00	21036.00	11200	20240126	-51.07	5250	20241112	4.38	11200	-51.07	20240126	5250	4.38	20241112	11200	-51.07	20240126	5250	4.38	20241112	2.82	N	094840	500	52 억	186763	N	N	N	N
71	20241119	110709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5500	-30	5	-0.54	33115040	6001	90.42	5500	5640	5450	7180	3880	5530	5518.25	1.78	458	5750	5640	5510	5400	5270	5695	5455	52	1650	500	3530	10	1	10471840	576	1.55	0.26	12	0.06	3558.00	21036.00	11200	20240126	-50.89	5250	20241112	4.76	11200	-50.89	20240126	5250	4.76	20241112	11200	-50.89	20240126	5250	4.76	20241112	2.82	N	094840	500	52 억	186763	N	N	N	N
72	20241119	100727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5580	50	2	0.90	20536320	3720	56.05	5500	5640	5500	7180	3880	5530	5520.52	1.78	239	5750	5640	5510	5400	5270	5695	5455	52	1650	500	3530	10	1	10471840	584	1.57	0.27	12	0.04	3558.00	21036.00	11200	20240126	-50.18	5250	20241112	6.29	11200	-50.18	20240126	5250	6.29	20241112	11200	-50.18	20240126	5250	6.29	20241112	2.82	N	094840	500	52 억	186763	N	N	N	N
73	20241119	090720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5590	60	2	1.08	6981680	1269	19.12	5500	5640	5500	7180	3880	5530	5501.72	1.78	-193	5750	5640	5510	5400	5270	5695	5455	52	1650	500	3530	10	1	10471840	585	1.57	0.27	12	0.01	3558.00	21036.00	11200	20240126	-50.09	5250	20241112	6.48	11200	-50.09	20240126	5250	6.48	20241112	11200	-50.09	20240126	5250	6.48	20241112	2.82	N	094840	500	52 억	186763	N	N	N	N
74	20241118	160659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5530	110	2	2.03	36608690	6631	52.84	5420	5620	5380	7040	3800	5420	5522.38	1.77	1497	5766	5592	5506	5332	5246	5550	5290	52	1620	500	3460	10	1	10471840	579	1.55	0.26	12	0.06	3558.00	21036.00	11200	20240126	-50.63	5250	20241112	5.33	11200	-50.63	20240126	5250	5.33	20241112	11200	-50.63	20240126	5250	5.33	20241112	2.80	N	094840	500	52 억	185186	N	N	N	N
75	20241118	150706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5580	160	2	2.95	34232500	6203	49.43	5420	5620	5380	7040	3800	5420	5520.32	1.77	1523	5766	5592	5506	5332	5246	5550	5290	52	1620	500	3460	10	1	10471840	584	1.57	0.27	12	0.06	3558.00	21036.00	11200	20240126	-50.18	5250	20241112	6.29	11200	-50.18	20240126	5250	6.29	20241112	11200	-50.18	20240126	5250	6.29	20241112	2.80	N	094840	500	52 억	185186	N	N	N	N
76	20241118	140708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5570	150	2	2.77	25309840	4604	36.69	5420	5570	5380	7040	3800	5420	5499.08	1.77	2049	5766	5592	5506	5332	5246	5550	5290	52	1620	500	3460	10	1	10471840	583	1.57	0.26	12	0.04	3558.00	21036.00	11200	20240126	-50.27	5250	20241112	6.10	11200	-50.27	20240126	5250	6.10	20241112	11200	-50.27	20240126	5250	6.10	20241112	2.80	N	094840	500	52 억	185186	N	N	N	N
77	20241118	130705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5540	120	2	2.21	25098930	4566	36.38	5420	5570	5380	7040	3800	5420	5498.64	1.77	2068	5766	5592	5506	5332	5246	5550	5290	52	1620	500	3460	10	1	10471840	580	1.56	0.26	12	0.04	3558.00	21036.00	11200	20240126	-50.54	5250	20241112	5.52	11200	-50.54	20240126	5250	5.52	20241112	11200	-50.54	20240126	5250	5.52	20241112	2.80	N	094840	500	52 억	185186	N	N	N	N
78	20241118	120708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5570	150	2	2.77	23153780	4213	33.57	5420	5570	5380	7040	3800	5420	5497.64	1.77	2044	5766	5592	5506	5332	5246	5550	5290	52	1620	500	3460	10	1	10471840	583	1.57	0.26	12	0.04	3558.00	21036.00	11200	20240126	-50.27	5250	20241112	6.10	11200	-50.27	20240126	5250	6.10	20241112	11200	-50.27	20240126	5250	6.10	20241112	2.80	N	094840	500	52 억	185186	N	N	N	N
79	20241118	110707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5530	110	2	2.03	22238170	4048	32.25	5420	5560	5380	7040	3800	5420	5495.48	1.77	2124	5766	5592	5506	5332	5246	5550	5290	52	1620	500	3460	10	1	10471840	579	1.55	0.26	12	0.04	3558.00	21036.00	11200	20240126	-50.63	5250	20241112	5.33	11200	-50.63	20240126	5250	5.33	20241112	11200	-50.63	20240126	5250	5.33	20241112	2.80	N	094840	500	52 억	185186	N	N	N	N
80	20241118	100700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5530	110	2	2.03	17087350	3118	24.84	5420	5550	5380	7040	3800	5420	5482.22	1.77	2003	5766	5592	5506	5332	5246	5550	5290	52	1620	500	3460	10	1	10471840	579	1.55	0.26	12	0.03	3558.00	21036.00	11200	20240126	-50.63	5250	20241112	5.33	11200	-50.63	20240126	5250	5.33	20241112	11200	-50.63	20240126	5250	5.33	20241112	2.80	N	094840	500	52 억	185186	N	N	N	N
81	20241118	090700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5450	30	2	0.55	3372110	623	4.96	5420	5450	5380	7040	3800	5420	5411.30	1.77	236	5766	5592	5506	5332	5246	5550	5290	52	1620	500	3460	10	1	10471840	571	1.53	0.26	12	0.01	3558.00	21036.00	11200	20240126	-51.34	5250	20241112	3.81	11200	-51.34	20240126	5250	3.81	20241112	11200	-51.34	20240126	5250	3.81	20241112	2.80	N	094840	500	52 억	185186	N	N	N	N
82	20241115	160721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5420	-150	5	-2.69	65495680	11845	73.15	5520	5680	5420	7240	3900	5570	5541.18	1.77	-457	5690	5630	5550	5490	5410	5660	5520	52	1670	500	3560	10	1	10471840	568	1.52	0.26	12	0.11	3558.00	21036.00	11200	20240126	-51.61	5250	20241112	3.24	11200	-51.61	20240126	5250	3.24	20241112	11200	-51.61	20240126	5250	3.24	20241112	2.80	N	094840	500	52 억	185644	N	N	N	N
83	20241115	150741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5570	0	3	0.00	41284240	7391	45.65	5520	5680	5510	7240	3900	5570	5585.74	1.77	-416	5690	5630	5550	5490	5410	5660	5520	52	1670	500	3560	10	1	10471840	583	1.57	0.26	12	0.07	3558.00	21036.00	11200	20240126	-50.27	5250	20241112	6.10	11200	-50.27	20240126	5250	6.10	20241112	11200	-50.27	20240126	5250	6.10	20241112	2.80	N	094840	500	52 억	185644	N	N	N	N
84	20241115	140734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5650	80	2	1.44	35047150	6275	38.75	5520	5680	5510	7240	3900	5570	5585.20	1.77	-452	5690	5630	5550	5490	5410	5660	5520	52	1670	500	3560	10	1	10471840	592	1.59	0.27	12	0.06	3558.00	21036.00	11200	20240126	-49.55	5250	20241112	7.62	11200	-49.55	20240126	5250	7.62	20241112	11200	-49.55	20240126	5250	7.62	20241112	2.80	N	094840	500	52 억	185644	N	N	N	N
85	20241115	130735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5570	0	3	0.00	30495040	5464	33.75	5520	5630	5510	7240	3900	5570	5581.08	1.77	-658	5690	5630	5550	5490	5410	5660	5520	52	1670	500	3560	10	1	10471840	583	1.57	0.26	12	0.05	3558.00	21036.00	11200	20240126	-50.27	5250	20241112	6.10	11200	-50.27	20240126	5250	6.10	20241112	11200	-50.27	20240126	5250	6.10	20241112	2.80	N	094840	500	52 억	185644	N	N	N	N
86	20241115	120739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5620	50	2	0.90	25873180	4638	28.64	5520	5630	5510	7240	3900	5570	5578.52	1.77	-487	5690	5630	5550	5490	5410	5660	5520	52	1670	500	3560	10	1	10471840	589	1.58	0.27	12	0.04	3558.00	21036.00	11200	20240126	-49.82	5250	20241112	7.05	11200	-49.82	20240126	5250	7.05	20241112	11200	-49.82	20240126	5250	7.05	20241112	2.80	N	094840	500	52 억	185644	N	N	N	N
87	20241115	110720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5550	-20	5	-0.36	12696290	2287	14.12	5520	5630	5510	7240	3900	5570	5551.50	1.77	-456	5690	5630	5550	5490	5410	5660	5520	52	1670	500	3560	10	1	10471840	581	1.56	0.26	12	0.02	3558.00	21036.00	11200	20240126	-50.45	5250	20241112	5.71	11200	-50.45	20240126	5250	5.71	20241112	11200	-50.45	20240126	5250	5.71	20241112	2.80	N	094840	500	52 억	185644	N	N	N	N
88	20241115	100720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5620	50	2	0.90	8604010	1555	9.60	5520	5630	5510	7240	3900	5570	5533.13	1.77	-79	5690	5630	5550	5490	5410	5660	5520	52	1670	500	3560	10	1	10471840	589	1.58	0.27	12	0.01	3558.00	21036.00	11200	20240126	-49.82	5250	20241112	7.05	11200	-49.82	20240126	5250	7.05	20241112	11200	-49.82	20240126	5250	7.05	20241112	2.80	N	094840	500	52 억	185644	N	N	N	N
89	20241115	090704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5520	-50	5	-0.90	2506390	454	2.80	5520	5530	5520	7240	3900	5570	5520.68	1.77	21	5690	5630	5550	5490	5410	5660	5520	52	1670	500	3560	10	1	10471840	578	1.55	0.26	12	0.00	3558.00	21036.00	11200	20240126	-50.71	5250	20241112	5.14	11200	-50.71	20240126	5250	5.14	20241112	11200	-50.71	20240126	5250	5.14	20241112	2.80	N	094840	500	52 억	185644	N	N	N	N
90	20241114	160714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5510	40	2	0.73	82830240	14979	102.48	5470	5610	5470	7110	3830	5470	5529.76	1.80	-2336	5656	5562	5446	5352	5236	5610	5400	52	1640	500	3500	10	1	10471840	577	1.55	0.26	12	0.14	3558.00	21036.00	11200	20240126	-50.80	5250	20241112	4.95	11200	-50.80	20240126	5250	4.95	20241112	11200	-50.80	20240126	5250	4.95	20241112	2.83	N	094840	500	52 억	188197	N	N	N	N
91	20241114	150718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5510	40	2	0.73	76736210	13868	94.88	5470	5610	5470	7110	3830	5470	5533.33	1.80	-1897	5656	5562	5446	5352	5236	5610	5400	52	1640	500	3500	10	1	10471840	577	1.55	0.26	12	0.13	3558.00	21036.00	11200	20240126	-50.80	5250	20241112	4.95	11200	-50.80	20240126	5250	4.95	20241112	11200	-50.80	20240126	5250	4.95	20241112	2.83	N	094840	500	52 억	188197	N	N	N	N
92	20241114	140713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5530	60	2	1.10	75057000	13564	92.80	5470	5610	5470	7110	3830	5470	5533.54	1.80	-1859	5656	5562	5446	5352	5236	5610	5400	52	1640	500	3500	10	1	10471840	579	1.55	0.26	12	0.13	3558.00	21036.00	11200	20240126	-50.63	5250	20241112	5.33	11200	-50.63	20240126	5250	5.33	20241112	11200	-50.63	20240126	5250	5.33	20241112	2.83	N	094840	500	52 억	188197	N	N	N	N
93	20241114	130714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5500	30	2	0.55	74297470	13426	91.86	5470	5610	5470	7110	3830	5470	5533.85	1.80	-1836	5656	5562	5446	5352	5236	5610	5400	52	1640	500	3500	10	1	10471840	576	1.55	0.26	12	0.13	3558.00	21036.00	11200	20240126	-50.89	5250	20241112	4.76	11200	-50.89	20240126	5250	4.76	20241112	11200	-50.89	20240126	5250	4.76	20241112	2.83	N	094840	500	52 억	188197	N	N	N	N
94	20241114	120713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5510	40	2	0.73	64861720	11720	80.19	5470	5610	5470	7110	3830	5470	5534.28	1.80	-1992	5656	5562	5446	5352	5236	5610	5400	52	1640	500	3500	10	1	10471840	577	1.55	0.26	12	0.11	3558.00	21036.00	11200	20240126	-50.80	5250	20241112	4.95	11200	-50.80	20240126	5250	4.95	20241112	11200	-50.80	20240126	5250	4.95	20241112	2.83	N	094840	500	52 억	188197	N	N	N	N
95	20241114	110713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5550	80	2	1.46	28756120	5167	35.35	5470	5610	5470	7110	3830	5470	5565.34	1.80	-398	5656	5562	5446	5352	5236	5610	5400	52	1640	500	3500	10	1	10471840	581	1.56	0.26	12	0.05	3558.00	21036.00	11200	20240126	-50.45	5250	20241112	5.71	11200	-50.45	20240126	5250	5.71	20241112	11200	-50.45	20240126	5250	5.71	20241112	2.83	N	094840	500	52 억	188197	N	N	N	N
96	20241114	100734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5600	130	2	2.38	7828340	1409	9.64	5470	5610	5470	7110	3830	5470	5555.95	1.80	-81	5656	5562	5446	5352	5236	5610	5400	52	1640	500	3500	10	1	10471840	586	1.57	0.27	12	0.01	3558.00	21036.00	11200	20240126	-50.00	5250	20241112	6.67	11200	-50.00	20240126	5250	6.67	20241112	11200	-50.00	20240126	5250	6.67	20241112	2.83	N	094840	500	52 억	188197	N	N	N	N
97	20241114	090708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5470	0	3	0.00	0	0	0.00	0	0	0	7110	3830	5470	0.00	1.80	0	5656	5562	5446	5352	5236	5610	5400	52	1640	500	3500	10	1	10471840	573	1.54	0.26	12	0.00	3558.00	21036.00	11200	20240126	-51.16	5250	20241112	4.19	11200	-51.16	20240126	5250	4.19	20241112	11200	-51.16	20240126	5250	4.19	20241112	2.83	N	094840	500	52 억	188197	N	N	N	N
98	20241113	160421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5470	-30	5	-0.55	75806160	13972	38.50	5400	5540	5330	7150	3850	5500	5424.73	1.80	-756	5933	5716	5483	5266	5033	5600	5150	52	1650	500	3520	10	1	10471840	573	1.54	0.26	12	0.13	3558.00	21036.00	11200	20240126	-51.16	5250	20241112	4.19	11200	-51.16	20240126	5250	4.19	20241112	11200	-51.16	20240126	5250	4.19	20241112	2.87	N	094840	500	52 억	188954	N	N	N	N
99	20241113	150445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5380	-120	5	-2.18	64100830	11803	32.52	5400	5540	5380	7150	3850	5500	5430.89	1.80	-340	5933	5716	5483	5266	5033	5600	5150	52	1650	500	3520	10	1	10471840	563	1.51	0.26	12	0.11	3558.00	21036.00	11200	20240126	-51.96	5250	20241112	2.48	11200	-51.96	20240126	5250	2.48	20241112	11200	-51.96	20240126	5250	2.48	20241112	2.87	N	094840	500	52 억	188954	N	N	N	N
100	20241113	140443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5400	-100	5	-1.82	54967320	10118	27.88	5400	5540	5380	7150	3850	5500	5432.63	1.80	-172	5933	5716	5483	5266	5033	5600	5150	52	1650	500	3520	10	1	10471840	565	1.52	0.26	12	0.10	3558.00	21036.00	11200	20240126	-51.79	5250	20241112	2.86	11200	-51.79	20240126	5250	2.86	20241112	11200	-51.79	20240126	5250	2.86	20241112	2.87	N	094840	500	52 억	188954	N	N	N	N
101	20241113	130440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5440	-60	5	-1.09	39295640	7227	19.91	5400	5540	5390	7150	3850	5500	5437.34	1.80	266	5933	5716	5483	5266	5033	5600	5150	52	1650	500	3520	10	1	10471840	570	1.53	0.26	12	0.07	3558.00	21036.00	11200	20240126	-51.43	5250	20241112	3.62	11200	-51.43	20240126	5250	3.62	20241112	11200	-51.43	20240126	5250	3.62	20241112	2.87	N	094840	500	52 억	188954	N	N	N	N
102	20241113	120437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5400	-100	5	-1.82	36091550	6634	18.28	5400	5540	5390	7150	3850	5500	5440.39	1.80	134	5933	5716	5483	5266	5033	5600	5150	52	1650	500	3520	10	1	10471840	565	1.52	0.26	12	0.06	3558.00	21036.00	11200	20240126	-51.79	5250	20241112	2.86	11200	-51.79	20240126	5250	2.86	20241112	11200	-51.79	20240126	5250	2.86	20241112	2.87	N	094840	500	52 억	188954	N	N	N	N
103	20241113	110436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5430	-70	5	-1.27	22415060	4111	11.33	5400	5540	5400	7150	3850	5500	5452.46	1.80	140	5933	5716	5483	5266	5033	5600	5150	52	1650	500	3520	10	1	10471840	569	1.53	0.26	12	0.04	3558.00	21036.00	11200	20240126	-51.52	5250	20241112	3.43	11200	-51.52	20240126	5250	3.43	20241112	11200	-51.52	20240126	5250	3.43	20241112	2.87	N	094840	500	52 억	188954	N	N	N	N
104	20241113	100435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5420	-80	5	-1.45	18434160	3381	9.32	5400	5540	5400	7150	3850	5500	5452.28	1.80	462	5933	5716	5483	5266	5033	5600	5150	52	1650	500	3520	10	1	10471840	568	1.52	0.26	12	0.03	3558.00	21036.00	11200	20240126	-51.61	5250	20241112	3.24	11200	-51.61	20240126	5250	3.24	20241112	11200	-51.61	20240126	5250	3.24	20241112	2.87	N	094840	500	52 억	188954	N	N	N	N
105	20241113	090428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5480	-20	5	-0.36	4268320	790	2.18	5400	5480	5400	7150	3850	5500	5402.94	1.80	215	5933	5716	5483	5266	5033	5600	5150	52	1650	500	3520	10	1	10471840	574	1.54	0.26	12	0.01	3558.00	21036.00	11200	20240126	-51.07	5250	20241112	4.38	11200	-51.07	20240126	5250	4.38	20241112	11200	-51.07	20240126	5250	4.38	20241112	2.87	N	094840	500	52 억	188954	N	N	N	N
106	20241112	160650	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5500	-160	5	-2.83	197626850	36193	132.84	5700	5700	5250	7350	3970	5660	5460.36	1.76	4243	5946	5802	5686	5542	5426	5745	5485	52	1690	500	3620	10	1	10471840	576	1.55	0.26	12	0.35	3558.00	21036.00	11200	20240126	-50.89	5250	20241112	4.76	11200	-50.89	20240126	5250	4.76	20241112	11200	-50.89	20240126	5250	4.76	20241112	2.83	N	094840	500	52 억	184717	N	N	N	N
107	20241112	150653	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5480	-180	5	-3.18	176659070	32363	118.78	5700	5700	5250	7350	3970	5660	5458.67	1.76	3535	5946	5802	5686	5542	5426	5745	5485	52	1690	500	3620	10	1	10471840	574	1.54	0.26	12	0.31	3558.00	21036.00	11200	20240126	-51.07	5250	20241112	4.38	11200	-51.07	20240126	5250	4.38	20241112	11200	-51.07	20240126	5250	4.38	20241112	2.83	N	094840	500	52 억	184717	N	N	N	N
108	20241112	140701	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5580	-80	5	-1.41	57160200	10232	37.55	5700	5700	5560	7350	3970	5660	5586.42	1.76	-1978	5946	5802	5686	5542	5426	5745	5485	52	1690	500	3620	10	1	10471840	584	1.57	0.27	12	0.10	3558.00	21036.00	11200	20240126	-50.18	5560	20241112	0.36	11200	-50.18	20240126	5560	0.36	20241112	11200	-50.18	20240126	5560	0.36	20241112	2.83	N	094840	500	52 억	184717	N	N	N	N
109	20241112	130658	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5600	-60	5	-1.06	46119550	8252	30.29	5700	5700	5560	7350	3970	5660	5588.89	1.76	-1558	5946	5802	5686	5542	5426	5745	5485	52	1690	500	3620	10	1	10471840	586	1.57	0.27	12	0.08	3558.00	21036.00	11200	20240126	-50.00	5560	20241112	0.72	11200	-50.00	20240126	5560	0.72	20241112	11200	-50.00	20240126	5560	0.72	20241112	2.83	N	094840	500	52 억	184717	N	N	N	N
110	20241112	120656	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5580	-80	5	-1.41	39513790	7071	25.95	5700	5700	5560	7350	3970	5660	5588.15	1.76	-1341	5946	5802	5686	5542	5426	5745	5485	52	1690	500	3620	10	1	10471840	584	1.57	0.27	12	0.07	3558.00	21036.00	11200	20240126	-50.18	5560	20241112	0.36	11200	-50.18	20240126	5560	0.36	20241112	11200	-50.18	20240126	5560	0.36	20241112	2.83	N	094840	500	52 억	184717	N	N	N	N
111	20241112	110655	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5620	-40	5	-0.71	34359520	6147	22.56	5700	5700	5560	7350	3970	5660	5589.64	1.76	-1340	5946	5802	5686	5542	5426	5745	5485	52	1690	500	3620	10	1	10471840	589	1.58	0.27	12	0.06	3558.00	21036.00	11200	20240126	-49.82	5560	20241112	1.08	11200	-49.82	20240126	5560	1.08	20241112	11200	-49.82	20240126	5560	1.08	20241112	2.83	N	094840	500	52 억	184717	N	N	N	N
112	20241112	100654	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5640	-20	5	-0.35	31443630	5630	20.66	5700	5700	5560	7350	3970	5660	5585.01	1.76	-1331	5946	5802	5686	5542	5426	5745	5485	52	1690	500	3620	10	1	10471840	591	1.59	0.27	12	0.05	3558.00	21036.00	11200	20240126	-49.64	5560	20241112	1.44	11200	-49.64	20240126	5560	1.44	20241112	11200	-49.64	20240126	5560	1.44	20241112	2.83	N	094840	500	52 억	184717	N	N	N	N
113	20241112	090653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5640	-20	5	-0.35	871190	155	0.57	5700	5700	5600	7350	3970	5660	5620.58	1.76	-34	5946	5802	5686	5542	5426	5745	5485	52	1690	500	3620	10	1	10471840	591	1.59	0.27	12	0.00	3558.00	21036.00	11200	20240126	-49.64	5570	20241111	1.26	11200	-49.64	20240126	5570	1.26	20241111	11200	-49.64	20240126	5570	1.26	20241111	2.83	N	094840	500	52 억	184717	N	N	N	N
114	20241111	160649	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5660	-140	5	-2.41	154162130	27243	161.01	5800	5830	5570	7540	4060	5800	5658.78	1.77	-721	5973	5886	5833	5746	5693	5860	5720	52	1740	500	3710	10	1	10471840	593	1.59	0.27	12	0.26	3558.00	21036.00	11200	20240126	-49.46	5570	20241111	1.62	11200	-49.46	20240126	5570	1.62	20241111	11200	-49.46	20240126	5570	1.62	20241111	2.82	N	094840	500	52 억	185438	N	N	N	N
115	20241111	150709	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5690	-110	5	-1.90	141664320	25010	147.81	5800	5830	5580	7540	4060	5800	5664.31	1.77	-1612	5973	5886	5833	5746	5693	5860	5720	52	1740	500	3710	10	1	10471840	596	1.60	0.27	12	0.24	3558.00	21036.00	11200	20240126	-49.20	5580	20241111	1.97	11200	-49.20	20240126	5580	1.97	20241111	11200	-49.20	20240126	5580	1.97	20241111	2.82	N	094840	500	52 억	185438	N	N	N	N
116	20241111	140700	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5660	-140	5	-2.41	133946900	23636	139.69	5800	5830	5590	7540	4060	5800	5667.07	1.77	-1934	5973	5886	5833	5746	5693	5860	5720	52	1740	500	3710	10	1	10471840	593	1.59	0.27	12	0.23	3558.00	21036.00	11200	20240126	-49.46	5590	20241111	1.25	11200	-49.46	20240126	5590	1.25	20241111	11200	-49.46	20240126	5590	1.25	20241111	2.82	N	094840	500	52 억	185438	N	N	N	N
117	20241111	130656	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5590	-210	5	-3.62	131581770	23215	137.20	5800	5830	5590	7540	4060	5800	5667.96	1.77	-1906	5973	5886	5833	5746	5693	5860	5720	52	1740	500	3710	10	1	10471840	585	1.57	0.27	12	0.22	3558.00	21036.00	11200	20240126	-50.09	5590	20241111	0.00	11200	-50.09	20240126	5590	0.00	20241111	11200	-50.09	20240126	5590	0.00	20241111	2.82	N	094840	500	52 억	185438	N	N	N	N
118	20241111	120654	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5660	-140	5	-2.41	86714300	15234	90.04	5800	5830	5600	7540	4060	5800	5692.16	1.77	-3728	5973	5886	5833	5746	5693	5860	5720	52	1740	500	3710	10	1	10471840	593	1.59	0.27	12	0.15	3558.00	21036.00	11200	20240126	-49.46	5600	20241111	1.07	11200	-49.46	20240126	5600	1.07	20241111	11200	-49.46	20240126	5600	1.07	20241111	2.82	N	094840	500	52 억	185438	N	N	N	N
119	20241111	110651	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5650	-150	5	-2.59	70697880	12421	73.41	5800	5830	5600	7540	4060	5800	5691.80	1.77	-3295	5973	5886	5833	5746	5693	5860	5720	52	1740	500	3710	10	1	10471840	592	1.59	0.27	12	0.12	3558.00	21036.00	11200	20240126	-49.55	5600	20241111	0.89	11200	-49.55	20240126	5600	0.89	20241111	11200	-49.55	20240126	5600	0.89	20241111	2.82	N	094840	500	52 억	185438	N	N	N	N
120	20241111	100649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5720	-80	5	-1.38	36520080	6363	37.61	5800	5830	5680	7540	4060	5800	5739.44	1.77	-1454	5973	5886	5833	5746	5693	5860	5720	52	1740	500	3710	10	1	10471840	599	1.61	0.27	12	0.06	3558.00	21036.00	11200	20240126	-48.93	5600	20240805	2.14	11200	-48.93	20240126	5600	2.14	20240805	11200	-48.93	20240126	5600	2.14	20240805	2.82	N	094840	500	52 억	185438	N	N	N	N
121	20241111	090647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5750	-50	5	-0.86	17912600	3107	18.36	5800	5800	5750	7540	4060	5800	5765.24	1.77	-32	5973	5886	5833	5746	5693	5860	5720	52	1740	500	3710	10	1	10471840	602	1.62	0.27	12	0.03	3558.00	21036.00	11200	20240126	-48.66	5600	20240805	2.68	11200	-48.66	20240126	5600	2.68	20240805	11200	-48.66	20240126	5600	2.68	20240805	2.82	N	094840	500	52 억	185438	N	N	N	N
122	20241108	160641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5800	-60	5	-1.02	98687840	16919	189.93	5890	5920	5780	7610	4110	5860	5833.29	1.77	198	5966	5912	5836	5782	5706	5925	5795	52	1750	500	3750	10	1	10471840	607	1.63	0.28	12	0.16	3558.00	21036.00	11200	20240126	-48.21	5600	20240805	3.57	11200	-48.21	20240126	5600	3.57	20240805	11200	-48.21	20240126	5600	3.57	20240805	2.81	N	094840	500	52 억	185240	N	N	N	N
123	20241108	150650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5820	-40	5	-0.68	89149200	15272	171.44	5890	5920	5790	7610	4110	5860	5837.43	1.77	385	5966	5912	5836	5782	5706	5925	5795	52	1750	500	3750	10	1	10471840	609	1.64	0.28	12	0.15	3558.00	21036.00	11200	20240126	-48.04	5600	20240805	3.93	11200	-48.04	20240126	5600	3.93	20240805	11200	-48.04	20240126	5600	3.93	20240805	2.81	N	094840	500	52 억	185240	N	N	N	N
124	20241108	140648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5800	-60	5	-1.02	88418200	15146	170.03	5890	5920	5790	7610	4110	5860	5837.73	1.77	388	5966	5912	5836	5782	5706	5925	5795	52	1750	500	3750	10	1	10471840	607	1.63	0.28	12	0.14	3558.00	21036.00	11200	20240126	-48.21	5600	20240805	3.57	11200	-48.21	20240126	5600	3.57	20240805	11200	-48.21	20240126	5600	3.57	20240805	2.81	N	094840	500	52 억	185240	N	N	N	N
125	20241108	130650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5860	0	3	0.00	83150650	14240	159.86	5890	5920	5790	7610	4110	5860	5839.23	1.77	727	5966	5912	5836	5782	5706	5925	5795	52	1750	500	3750	10	1	10471840	614	1.65	0.28	12	0.14	3558.00	21036.00	11200	20240126	-47.68	5600	20240805	4.64	11200	-47.68	20240126	5600	4.64	20240805	11200	-47.68	20240126	5600	4.64	20240805	2.81	N	094840	500	52 억	185240	N	N	N	N
126	20241108	120649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5880	20	2	0.34	70666060	12088	135.70	5890	5920	5790	7610	4110	5860	5845.97	1.77	-756	5966	5912	5836	5782	5706	5925	5795	52	1750	500	3750	10	1	10471840	616	1.65	0.28	12	0.12	3558.00	21036.00	11200	20240126	-47.50	5600	20240805	5.00	11200	-47.50	20240126	5600	5.00	20240805	11200	-47.50	20240126	5600	5.00	20240805	2.81	N	094840	500	52 억	185240	N	N	N	N
127	20241108	110648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5840	-20	5	-0.34	22490000	3827	42.96	5890	5920	5840	7610	4110	5860	5876.67	1.77	-1356	5966	5912	5836	5782	5706	5925	5795	52	1750	500	3750	10	1	10471840	612	1.64	0.28	12	0.04	3558.00	21036.00	11200	20240126	-47.86	5600	20240805	4.29	11200	-47.86	20240126	5600	4.29	20240805	11200	-47.86	20240126	5600	4.29	20240805	2.81	N	094840	500	52 억	185240	N	N	N	N
128	20241108	100659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5880	20	2	0.34	17541860	2982	33.48	5890	5920	5840	7610	4110	5860	5882.58	1.77	-1249	5966	5912	5836	5782	5706	5925	5795	52	1750	500	3750	10	1	10471840	616	1.65	0.28	12	0.03	3558.00	21036.00	11200	20240126	-47.50	5600	20240805	5.00	11200	-47.50	20240126	5600	5.00	20240805	11200	-47.50	20240126	5600	5.00	20240805	2.81	N	094840	500	52 억	185240	N	N	N	N
129	20241108	090642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5860	0	3	0.00	3727510	635	7.13	5890	5890	5860	7610	4110	5860	5870.09	1.77	-498	5966	5912	5836	5782	5706	5925	5795	52	1750	500	3750	10	1	10471840	614	1.65	0.28	12	0.01	3558.00	21036.00	11200	20240126	-47.68	5600	20240805	4.64	11200	-47.68	20240126	5600	4.64	20240805	11200	-47.68	20240126	5600	4.64	20240805	2.81	N	094840	500	52 억	185240	N	N	N	N
130	20241107	160645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5860	0	3	0.00	51738730	8908	129.63	5860	5890	5760	7610	4110	5860	5808.12	1.77	-113	5986	5922	5876	5812	5766	5900	5790	52	1750	500	3750	10	1	10471840	614	1.65	0.28	12	0.09	3558.00	21036.00	11200	20240126	-47.68	5600	20240805	4.64	11200	-47.68	20240126	5600	4.64	20240805	11200	-47.68	20240126	5600	4.64	20240805	2.81	N	094840	500	52 억	185353	N	N	N	N
131	20241107	150646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5810	-50	5	-0.85	49031010	8443	122.86	5860	5890	5760	7610	4110	5860	5807.30	1.77	8	5986	5922	5876	5812	5766	5900	5790	52	1750	500	3750	10	1	10471840	608	1.63	0.28	12	0.08	3558.00	21036.00	11200	20240126	-48.12	5600	20240805	3.75	11200	-48.12	20240126	5600	3.75	20240805	11200	-48.12	20240126	5600	3.75	20240805	2.81	N	094840	500	52 억	185353	N	N	N	N
132	20241107	140648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5870	10	2	0.17	37005500	6369	92.68	5860	5890	5760	7610	4110	5860	5810.25	1.77	-331	5986	5922	5876	5812	5766	5900	5790	52	1750	500	3750	10	1	10471840	615	1.65	0.28	12	0.06	3558.00	21036.00	11200	20240126	-47.59	5600	20240805	4.82	11200	-47.59	20240126	5600	4.82	20240805	11200	-47.59	20240126	5600	4.82	20240805	2.81	N	094840	500	52 억	185353	N	N	N	N
133	20241107	130649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5880	20	2	0.34	31073360	5348	77.82	5860	5890	5760	7610	4110	5860	5810.28	1.77	-345	5986	5922	5876	5812	5766	5900	5790	52	1750	500	3750	10	1	10471840	616	1.65	0.28	12	0.05	3558.00	21036.00	11200	20240126	-47.50	5600	20240805	5.00	11200	-47.50	20240126	5600	5.00	20240805	11200	-47.50	20240126	5600	5.00	20240805	2.81	N	094840	500	52 억	185353	N	N	N	N
134	20241107	120647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5890	30	2	0.51	30862990	5312	77.30	5860	5890	5760	7610	4110	5860	5810.05	1.77	-345	5986	5922	5876	5812	5766	5900	5790	52	1750	500	3750	10	1	10471840	617	1.66	0.28	12	0.05	3558.00	21036.00	11200	20240126	-47.41	5600	20240805	5.18	11200	-47.41	20240126	5600	5.18	20240805	11200	-47.41	20240126	5600	5.18	20240805	2.81	N	094840	500	52 억	185353	N	N	N	N
135	20241107	110645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5890	30	2	0.51	26808220	4621	67.24	5860	5890	5760	7610	4110	5860	5801.39	1.77	-323	5986	5922	5876	5812	5766	5900	5790	52	1750	500	3750	10	1	10471840	617	1.66	0.28	12	0.04	3558.00	21036.00	11200	20240126	-47.41	5600	20240805	5.18	11200	-47.41	20240126	5600	5.18	20240805	11200	-47.41	20240126	5600	5.18	20240805	2.81	N	094840	500	52 억	185353	N	N	N	N
136	20241107	100645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5790	-70	5	-1.19	15648460	2706	39.38	5860	5860	5760	7610	4110	5860	5782.88	1.77	-162	5986	5922	5876	5812	5766	5900	5790	52	1750	500	3750	10	1	10471840	606	1.63	0.28	12	0.03	3558.00	21036.00	11200	20240126	-48.30	5600	20240805	3.39	11200	-48.30	20240126	5600	3.39	20240805	11200	-48.30	20240126	5600	3.39	20240805	2.81	N	094840	500	52 억	185353	N	N	N	N
137	20241107	090645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5860	0	3	0.00	281280	48	0.70	5860	5860	5860	7610	4110	5860	5860.00	1.77	-10	5986	5922	5876	5812	5766	5900	5790	52	1750	500	3750	10	1	10471840	614	1.65	0.28	12	0.00	3558.00	21036.00	11200	20240126	-47.68	5600	20240805	4.64	11200	-47.68	20240126	5600	4.64	20240805	11200	-47.68	20240126	5600	4.64	20240805	2.81	N	094840	500	52 억	185353	N	N	N	N
138	20241106	160650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5860	-50	5	-0.85	38700430	6569	87.06	5930	5940	5830	7680	4140	5910	5891.40	1.79	-1661	5950	5930	5890	5870	5830	5940	5880	52	1770	500	3780	10	1	10471840	614	1.65	0.28	12	0.06	3558.00	21036.00	11200	20240126	-47.68	5600	20240805	4.64	11200	-47.68	20240126	5600	4.64	20240805	11200	-47.68	20240126	5600	4.64	20240805	2.77	N	094840	500	52 억	187014	N	N	N	N
139	20241106	150709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5880	-30	5	-0.51	36971700	6274	83.15	5930	5940	5830	7680	4140	5910	5892.84	1.79	-1594	5950	5930	5890	5870	5830	5940	5880	52	1770	500	3780	10	1	10471840	616	1.65	0.28	12	0.06	3558.00	21036.00	11200	20240126	-47.50	5600	20240805	5.00	11200	-47.50	20240126	5600	5.00	20240805	11200	-47.50	20240126	5600	5.00	20240805	2.77	N	094840	500	52 억	187014	N	N	N	N
140	20241106	140703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5830	-80	5	-1.35	36011930	6110	80.98	5930	5940	5830	7680	4140	5910	5893.93	1.79	-1584	5950	5930	5890	5870	5830	5940	5880	52	1770	500	3780	10	1	10471840	611	1.64	0.28	12	0.06	3558.00	21036.00	11200	20240126	-47.95	5600	20240805	4.11	11200	-47.95	20240126	5600	4.11	20240805	11200	-47.95	20240126	5600	4.11	20240805	2.77	N	094840	500	52 억	187014	N	N	N	N
141	20241106	130711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5870	-40	5	-0.68	32644910	5533	73.33	5930	5940	5830	7680	4140	5910	5900.04	1.79	-1298	5950	5930	5890	5870	5830	5940	5880	52	1770	500	3780	10	1	10471840	615	1.65	0.28	12	0.05	3558.00	21036.00	11200	20240126	-47.59	5600	20240805	4.82	11200	-47.59	20240126	5600	4.82	20240805	11200	-47.59	20240126	5600	4.82	20240805	2.77	N	094840	500	52 억	187014	N	N	N	N
142	20241106	120648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5870	-40	5	-0.68	23519640	3977	52.71	5930	5940	5870	7680	4140	5910	5913.92	1.79	-930	5950	5930	5890	5870	5830	5940	5880	52	1770	500	3780	10	1	10471840	615	1.65	0.28	12	0.04	3558.00	21036.00	11200	20240126	-47.59	5600	20240805	4.82	11200	-47.59	20240126	5600	4.82	20240805	11200	-47.59	20240126	5600	4.82	20240805	2.77	N	094840	500	52 억	187014	N	N	N	N
143	20241106	110653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5930	20	2	0.34	17918140	3026	40.11	5930	5940	5890	7680	4140	5910	5921.39	1.79	-785	5950	5930	5890	5870	5830	5940	5880	52	1770	500	3780	10	1	10471840	621	1.67	0.28	12	0.03	3558.00	21036.00	11200	20240126	-47.05	5600	20240805	5.89	11200	-47.05	20240126	5600	5.89	20240805	11200	-47.05	20240126	5600	5.89	20240805	2.77	N	094840	500	52 억	187014	N	N	N	N
144	20241106	100657	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5890	-20	5	-0.34	6966220	1178	15.61	5930	5940	5890	7680	4140	5910	5913.60	1.79	-206	5950	5930	5890	5870	5830	5940	5880	52	1770	500	3780	10	1	10471840	617	1.66	0.28	12	0.01	3558.00	21036.00	11200	20240126	-47.41	5600	20240805	5.18	11200	-47.41	20240126	5600	5.18	20240805	11200	-47.41	20240126	5600	5.18	20240805	2.77	N	094840	500	52 억	187014	N	N	N	N
145	20241106	090652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5940	30	2	0.51	2820750	476	6.31	5930	5940	5910	7680	4140	5910	5925.95	1.79	-117	5950	5930	5890	5870	5830	5940	5880	52	1770	500	3780	10	1	10471840	622	1.67	0.28	12	0.00	3558.00	21036.00	11200	20240126	-46.96	5600	20240805	6.07	11200	-46.96	20240126	5600	6.07	20240805	11200	-46.96	20240126	5600	6.07	20240805	2.77	N	094840	500	52 억	187014	N	N	N	N
146	20241105	160632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5910	40	2	0.68	44419690	7545	57.96	5870	5910	5850	7630	4110	5870	5887.30	1.78	278	5956	5912	5826	5782	5696	5935	5805	52	1760	500	3750	10	1	10471840	619	1.66	0.28	12	0.07	3558.00	21036.00	11200	20240126	-47.23	5600	20240805	5.54	11200	-47.23	20240126	5600	5.54	20240805	11200	-47.23	20240126	5600	5.54	20240805	2.78	N	094840	500	52 억	186736	N	N	N	N
147	20241105	150645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5900	30	2	0.51	36630270	6225	47.82	5870	5910	5850	7630	4110	5870	5884.38	1.78	291	5956	5912	5826	5782	5696	5935	5805	52	1760	500	3750	10	1	10471840	618	1.66	0.28	12	0.06	3558.00	21036.00	11200	20240126	-47.32	5600	20240805	5.36	11200	-47.32	20240126	5600	5.36	20240805	11200	-47.32	20240126	5600	5.36	20240805	2.78	N	094840	500	52 억	186736	N	N	N	N
148	20241105	140642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5910	40	2	0.68	35022690	5952	45.72	5870	5910	5850	7630	4110	5870	5884.19	1.78	279	5956	5912	5826	5782	5696	5935	5805	52	1760	500	3750	10	1	10471840	619	1.66	0.28	12	0.06	3558.00	21036.00	11200	20240126	-47.23	5600	20240805	5.54	11200	-47.23	20240126	5600	5.54	20240805	11200	-47.23	20240126	5600	5.54	20240805	2.78	N	094840	500	52 억	186736	N	N	N	N
149	20241105	130644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5890	20	2	0.34	31724820	5392	41.42	5870	5910	5850	7630	4110	5870	5883.68	1.78	308	5956	5912	5826	5782	5696	5935	5805	52	1760	500	3750	10	1	10471840	617	1.66	0.28	12	0.05	3558.00	21036.00	11200	20240126	-47.41	5600	20240805	5.18	11200	-47.41	20240126	5600	5.18	20240805	11200	-47.41	20240126	5600	5.18	20240805	2.78	N	094840	500	52 억	186736	N	N	N	N
150	20241105	120640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5870	0	3	0.00	30429410	5171	39.72	5870	5910	5850	7630	4110	5870	5884.63	1.78	297	5956	5912	5826	5782	5696	5935	5805	52	1760	500	3750	10	1	10471840	615	1.65	0.28	12	0.05	3558.00	21036.00	11200	20240126	-47.59	5600	20240805	4.82	11200	-47.59	20240126	5600	4.82	20240805	11200	-47.59	20240126	5600	4.82	20240805	2.78	N	094840	500	52 억	186736	N	N	N	N
151	20241105	110631	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5900	30	2	0.51	14186800	2412	18.53	5870	5910	5850	7630	4110	5870	5881.76	1.78	154	5956	5912	5826	5782	5696	5935	5805	52	1760	500	3750	10	1	10471840	618	1.66	0.28	12	0.02	3558.00	21036.00	11200	20240126	-47.32	5600	20240805	5.36	11200	-47.32	20240126	5600	5.36	20240805	11200	-47.32	20240126	5600	5.36	20240805	2.78	N	094840	500	52 억	186736	N	N	N	N
152	20241105	100639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5880	10	2	0.17	11251890	1915	14.71	5870	5900	5850	7630	4110	5870	5875.66	1.78	8	5956	5912	5826	5782	5696	5935	5805	52	1760	500	3750	10	1	10471840	616	1.65	0.28	12	0.02	3558.00	21036.00	11200	20240126	-47.50	5600	20240805	5.00	11200	-47.50	20240126	5600	5.00	20240805	11200	-47.50	20240126	5600	5.00	20240805	2.78	N	094840	500	52 억	186736	N	N	N	N
153	20241105	090636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5850	-20	5	-0.34	921370	157	1.21	5870	5870	5850	7630	4110	5870	5868.60	1.78	-99	5956	5912	5826	5782	5696	5935	5805	52	1760	500	3750	10	1	10471840	613	1.64	0.28	12	0.00	3558.00	21036.00	11200	20240126	-47.77	5600	20240805	4.46	11200	-47.77	20240126	5600	4.46	20240805	11200	-47.77	20240126	5600	4.46	20240805	2.78	N	094840	500	52 억	186736	N	N	N	N
154	20241104	160633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5870	140	2	2.44	75610950	13018	109.90	5770	5870	5740	7440	4020	5730	5808.16	1.78	-84	5790	5760	5710	5680	5630	5735	5655	52	1710	500	3660	10	1	10471840	615	1.65	0.28	12	0.12	3558.00	21036.00	11200	20240126	-47.59	5600	20240805	4.82	11200	-47.59	20240126	5600	4.82	20240805	11200	-47.59	20240126	5600	4.82	20240805	2.82	N	094840	500	52 억	186820	N	N	N	N
155	20241104	150643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5850	120	2	2.09	68353160	11779	99.44	5770	5850	5740	7440	4020	5730	5802.97	1.78	-691	5790	5760	5710	5680	5630	5735	5655	52	1710	500	3660	10	1	10471840	613	1.64	0.28	12	0.11	3558.00	21036.00	11200	20240126	-47.77	5600	20240805	4.46	11200	-47.77	20240126	5600	4.46	20240805	11200	-47.77	20240126	5600	4.46	20240805	2.82	N	094840	500	52 억	186820	N	N	N	N
156	20241104	140634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5850	120	2	2.09	65999680	11376	96.04	5770	5850	5740	7440	4020	5730	5801.66	1.78	-784	5790	5760	5710	5680	5630	5735	5655	52	1710	500	3660	10	1	10471840	613	1.64	0.28	12	0.11	3558.00	21036.00	11200	20240126	-47.77	5600	20240805	4.46	11200	-47.77	20240126	5600	4.46	20240805	11200	-47.77	20240126	5600	4.46	20240805	2.82	N	094840	500	52 억	186820	N	N	N	N
157	20241104	130628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5850	120	2	2.09	64744930	11161	94.23	5770	5850	5740	7440	4020	5730	5801.00	1.78	-784	5790	5760	5710	5680	5630	5735	5655	52	1710	500	3660	10	1	10471840	613	1.64	0.28	12	0.11	3558.00	21036.00	11200	20240126	-47.77	5600	20240805	4.46	11200	-47.77	20240126	5600	4.46	20240805	11200	-47.77	20240126	5600	4.46	20240805	2.82	N	094840	500	52 억	186820	N	N	N	N
158	20241104	120624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5810	80	2	1.40	64651330	11145	94.09	5770	5850	5740	7440	4020	5730	5800.93	1.78	-783	5790	5760	5710	5680	5630	5735	5655	52	1710	500	3660	10	1	10471840	608	1.63	0.28	12	0.11	3558.00	21036.00	11200	20240126	-48.12	5600	20240805	3.75	11200	-48.12	20240126	5600	3.75	20240805	11200	-48.12	20240126	5600	3.75	20240805	2.82	N	094840	500	52 억	186820	N	N	N	N
159	20241104	110620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5850	120	2	2.09	60720530	10473	88.42	5770	5850	5740	7440	4020	5730	5797.82	1.78	-490	5790	5760	5710	5680	5630	5735	5655	52	1710	500	3660	10	1	10471840	613	1.64	0.28	12	0.10	3558.00	21036.00	11200	20240126	-47.77	5600	20240805	4.46	11200	-47.77	20240126	5600	4.46	20240805	11200	-47.77	20240126	5600	4.46	20240805	2.82	N	094840	500	52 억	186820	N	N	N	N
160	20241104	100613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5820	90	2	1.57	30683170	5301	44.75	5770	5820	5740	7440	4020	5730	5788.19	1.78	-462	5790	5760	5710	5680	5630	5735	5655	52	1710	500	3660	10	1	10471840	609	1.64	0.28	12	0.05	3558.00	21036.00	11200	20240126	-48.04	5600	20240805	3.93	11200	-48.04	20240126	5600	3.93	20240805	11200	-48.04	20240126	5600	3.93	20240805	2.82	N	094840	500	52 억	186820	N	N	N	N
161	20241104	090621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5780	50	2	0.87	4479030	775	6.54	5770	5790	5760	7440	4020	5730	5779.39	1.78	-167	5790	5760	5710	5680	5630	5735	5655	52	1710	500	3660	10	1	10471840	605	1.62	0.27	12	0.01	3558.00	21036.00	11200	20240126	-48.39	5600	20240805	3.21	11200	-48.39	20240126	5600	3.21	20240805	11200	-48.39	20240126	5600	3.21	20240805	2.82	N	094840	500	52 억	186820	N	N	N	N
162	20241101	160601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5730	-30	5	-0.52	66959940	11735	173.95	5740	5740	5660	7480	4040	5760	5706.00	1.78	209	5833	5796	5743	5706	5653	5770	5680	52	1720	500	3680	10	1	10471840	600	1.61	0.27	12	0.11	3558.00	21036.00	11200	20240126	-48.84	5600	20240805	2.32	11200	-48.84	20240126	5600	2.32	20240805	11200	-48.84	20240126	5600	2.32	20240805	2.83	N	094840	500	52 억	186611	N	N	N	N
163	20241101	150615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5740	-20	5	-0.35	61919350	10847	160.79	5740	5740	5680	7480	4040	5760	5708.43	1.78	21	5833	5796	5743	5706	5653	5770	5680	52	1720	500	3680	10	1	10471840	601	1.61	0.27	12	0.10	3558.00	21036.00	11200	20240126	-48.75	5600	20240805	2.50	11200	-48.75	20240126	5600	2.50	20240805	11200	-48.75	20240126	5600	2.50	20240805	2.83	N	094840	500	52 억	186611	N	N	N	N
164	20241101	140558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5740	-20	5	-0.35	52612920	9214	136.58	5740	5740	5700	7480	4040	5760	5710.11	1.78	-5	5833	5796	5743	5706	5653	5770	5680	52	1720	500	3680	10	1	10471840	601	1.61	0.27	12	0.09	3558.00	21036.00	11200	20240126	-48.75	5600	20240805	2.50	11200	-48.75	20240126	5600	2.50	20240805	11200	-48.75	20240126	5600	2.50	20240805	2.83	N	094840	500	52 억	186611	N	N	N	N
165	20241101	130708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5710	-50	5	-0.87	43424880	7604	112.72	5740	5740	5700	7480	4040	5760	5710.79	1.78	-5	5833	5796	5743	5706	5653	5770	5680	52	1720	500	3680	10	1	10471840	598	1.60	0.27	12	0.07	3558.00	21036.00	11200	20240126	-49.02	5600	20240805	1.96	11200	-49.02	20240126	5600	1.96	20240805	11200	-49.02	20240126	5600	1.96	20240805	2.83	N	094840	500	52 억	186611	N	N	N	N
166	20241101	120708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5710	-50	5	-0.87	38092820	6671	98.89	5740	5740	5700	7480	4040	5760	5710.21	1.78	-5	5833	5796	5743	5706	5653	5770	5680	52	1720	500	3680	10	1	10471840	598	1.60	0.27	12	0.06	3558.00	21036.00	11200	20240126	-49.02	5600	20240805	1.96	11200	-49.02	20240126	5600	1.96	20240805	11200	-49.02	20240126	5600	1.96	20240805	2.83	N	094840	500	52 억	186611	N	N	N	N
167	20241101	110706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5730	-30	5	-0.52	23628260	4137	61.33	5740	5740	5700	7480	4040	5760	5711.45	1.78	-5	5833	5796	5743	5706	5653	5770	5680	52	1720	500	3680	10	1	10471840	600	1.61	0.27	12	0.04	3558.00	21036.00	11200	20240126	-48.84	5600	20240805	2.32	11200	-48.84	20240126	5600	2.32	20240805	11200	-48.84	20240126	5600	2.32	20240805	2.83	N	094840	500	52 억	186611	N	N	N	N
168	20241101	100708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5730	-30	5	-0.52	13343180	2336	34.63	5740	5740	5700	7480	4040	5760	5711.98	1.78	-4	5833	5796	5743	5706	5653	5770	5680	52	1720	500	3680	10	1	10471840	600	1.61	0.27	12	0.02	3558.00	21036.00	11200	20240126	-48.84	5600	20240805	2.32	11200	-48.84	20240126	5600	2.32	20240805	11200	-48.84	20240126	5600	2.32	20240805	2.83	N	094840	500	52 억	186611	N	N	N	N
169	20241101	090705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5700	-60	5	-1.04	1519440	266	3.94	5740	5740	5700	7480	4040	5760	5712.18	1.78	-1	5833	5796	5743	5706	5653	5770	5680	52	1720	500	3680	10	1	10471840	597	1.60	0.27	12	0.00	3558.00	21036.00	11200	20240126	-49.11	5600	20240805	1.79	11200	-49.11	20240126	5600	1.79	20240805	11200	-49.11	20240126	5600	1.79	20240805	2.83	N	094840	500	52 억	186611	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History