KissMeData/039010/price/prices-20241101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160506	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5740	-110	5	-1.88	143591290	24970	238.35	5850	5860	5730	7600	4100	5850	5750.57	2.76	-5944	5883	5866	5833	5816	5783	5875	5825	43	1750	500	3620	10	1	8625000	495	-39.05	0.53	12	0.29	-147.00	10879.00	11440	20240116	-49.83	5090	20240805	12.77	11440	-49.83	20240116	5090	12.77	20240805	11440	-49.83	20240116	5090	12.77	20240805	1.12	N	039010	500	43 억	238016	N	N	N	N
3	20241129	150515	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5730	-120	5	-2.05	130335810	22662	216.32	5850	5860	5730	7600	4100	5850	5751.29	2.76	-5942	5883	5866	5833	5816	5783	5875	5825	43	1750	500	3620	10	1	8625000	494	-38.98	0.53	12	0.26	-147.00	10879.00	11440	20240116	-49.91	5090	20240805	12.57	11440	-49.91	20240116	5090	12.57	20240805	11440	-49.91	20240116	5090	12.57	20240805	1.12	N	039010	500	43 억	238016	N	N	N	N
4	20241129	140514	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5750	-100	5	-1.71	104147850	18103	172.80	5850	5860	5730	7600	4100	5850	5753.07	2.76	-5895	5883	5866	5833	5816	5783	5875	5825	43	1750	500	3620	10	1	8625000	496	-39.12	0.53	12	0.21	-147.00	10879.00	11440	20240116	-49.74	5090	20240805	12.97	11440	-49.74	20240116	5090	12.97	20240805	11440	-49.74	20240116	5090	12.97	20240805	1.12	N	039010	500	43 억	238016	N	N	N	N
5	20241129	130514	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5740	-110	5	-1.88	101895690	17712	169.07	5850	5860	5730	7600	4100	5850	5752.92	2.76	-5875	5883	5866	5833	5816	5783	5875	5825	43	1750	500	3620	10	1	8625000	495	-39.05	0.53	12	0.21	-147.00	10879.00	11440	20240116	-49.83	5090	20240805	12.77	11440	-49.83	20240116	5090	12.77	20240805	11440	-49.83	20240116	5090	12.77	20240805	1.12	N	039010	500	43 억	238016	N	N	N	N
6	20241129	120516	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5770	-80	5	-1.37	81680530	14191	135.46	5850	5860	5730	7600	4100	5850	5755.80	2.76	-6283	5883	5866	5833	5816	5783	5875	5825	43	1750	500	3620	10	1	8625000	498	-39.25	0.53	12	0.16	-147.00	10879.00	11440	20240116	-49.56	5090	20240805	13.36	11440	-49.56	20240116	5090	13.36	20240805	11440	-49.56	20240116	5090	13.36	20240805	1.12	N	039010	500	43 억	238016	N	N	N	N
7	20241129	110516	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5730	-120	5	-2.05	72541350	12603	120.30	5850	5860	5730	7600	4100	5850	5755.88	2.76	-7250	5883	5866	5833	5816	5783	5875	5825	43	1750	500	3620	10	1	8625000	494	-38.98	0.53	12	0.15	-147.00	10879.00	11440	20240116	-49.91	5090	20240805	12.57	11440	-49.91	20240116	5090	12.57	20240805	11440	-49.91	20240116	5090	12.57	20240805	1.12	N	039010	500	43 억	238016	N	N	N	N
8	20241129	100514	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5740	-110	5	-1.88	59367750	10308	98.40	5850	5860	5740	7600	4100	5850	5759.39	2.76	-7151	5883	5866	5833	5816	5783	5875	5825	43	1750	500	3620	10	1	8625000	495	-39.05	0.53	12	0.12	-147.00	10879.00	11440	20240116	-49.83	5090	20240805	12.77	11440	-49.83	20240116	5090	12.77	20240805	11440	-49.83	20240116	5090	12.77	20240805	1.12	N	039010	500	43 억	238016	N	N	N	N
9	20241129	090514	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5790	-60	5	-1.03	4085510	704	6.72	5850	5850	5790	7600	4100	5850	5803.28	2.76	345	5883	5866	5833	5816	5783	5875	5825	43	1750	500	3620	10	1	8625000	499	-39.39	0.53	12	0.01	-147.00	10879.00	11440	20240116	-49.39	5090	20240805	13.75	11440	-49.39	20240116	5090	13.75	20240805	11440	-49.39	20240116	5090	13.75	20240805	1.12	N	039010	500	43 억	238016	N	N	N	N
10	20241128	160510	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5850	10	2	0.17	61006120	10476	88.52	5830	5850	5800	7590	4090	5840	5823.42	2.74	2095	5873	5856	5823	5806	5773	5865	5815	43	1750	500	3620	10	1	8625000	505	-39.80	0.54	12	0.12	-147.00	10879.00	11440	20240116	-48.86	5090	20240805	14.93	11440	-48.86	20240116	5090	14.93	20240805	11440	-48.86	20240116	5090	14.93	20240805	1.11	N	039010	500	43 억	236048	N	N	N	N
11	20241128	150518	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5820	-20	5	-0.34	57122770	9812	82.91	5830	5850	5800	7590	4090	5840	5821.73	2.74	2078	5873	5856	5823	5806	5773	5865	5815	43	1750	500	3620	10	1	8625000	502	-39.59	0.53	12	0.11	-147.00	10879.00	11440	20240116	-49.13	5090	20240805	14.34	11440	-49.13	20240116	5090	14.34	20240805	11440	-49.13	20240116	5090	14.34	20240805	1.11	N	039010	500	43 억	236048	N	N	N	N
12	20241128	140518	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5840	0	3	0.00	40966150	7036	59.45	5830	5850	5800	7590	4090	5840	5822.36	2.74	1925	5873	5856	5823	5806	5773	5865	5815	43	1750	500	3620	10	1	8625000	504	-39.73	0.54	12	0.08	-147.00	10879.00	11440	20240116	-48.95	5090	20240805	14.73	11440	-48.95	20240116	5090	14.73	20240805	11440	-48.95	20240116	5090	14.73	20240805	1.11	N	039010	500	43 억	236048	N	N	N	N
13	20241128	130515	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5840	0	3	0.00	37470380	6436	54.38	5830	5850	5800	7590	4090	5840	5822.00	2.74	1886	5873	5856	5823	5806	5773	5865	5815	43	1750	500	3620	10	1	8625000	504	-39.73	0.54	12	0.07	-147.00	10879.00	11440	20240116	-48.95	5090	20240805	14.73	11440	-48.95	20240116	5090	14.73	20240805	11440	-48.95	20240116	5090	14.73	20240805	1.11	N	039010	500	43 억	236048	N	N	N	N
14	20241128	120519	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5850	10	2	0.17	20595700	3538	29.89	5830	5850	5800	7590	4090	5840	5821.28	2.74	1409	5873	5856	5823	5806	5773	5865	5815	43	1750	500	3620	10	1	8625000	505	-39.80	0.54	12	0.04	-147.00	10879.00	11440	20240116	-48.86	5090	20240805	14.93	11440	-48.86	20240116	5090	14.93	20240805	11440	-48.86	20240116	5090	14.93	20240805	1.11	N	039010	500	43 억	236048	N	N	N	N
15	20241128	110520	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5830	-10	5	-0.17	15324330	2633	22.25	5830	5840	5800	7590	4090	5840	5820.10	2.74	1235	5873	5856	5823	5806	5773	5865	5815	43	1750	500	3620	10	1	8625000	503	-39.66	0.54	12	0.03	-147.00	10879.00	11440	20240116	-49.04	5090	20240805	14.54	11440	-49.04	20240116	5090	14.54	20240805	11440	-49.04	20240116	5090	14.54	20240805	1.11	N	039010	500	43 억	236048	N	N	N	N
16	20241128	100517	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5830	-10	5	-0.17	9076090	1561	13.19	5830	5830	5800	7590	4090	5840	5814.28	2.74	915	5873	5856	5823	5806	5773	5865	5815	43	1750	500	3620	10	1	8625000	503	-39.66	0.54	12	0.02	-147.00	10879.00	11440	20240116	-49.04	5090	20240805	14.54	11440	-49.04	20240116	5090	14.54	20240805	11440	-49.04	20240116	5090	14.54	20240805	1.11	N	039010	500	43 억	236048	N	N	N	N
17	20241128	090515	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5830	-10	5	-0.17	606320	104	0.88	5830	5830	5830	7590	4090	5840	5830.00	2.74	-87	5873	5856	5823	5806	5773	5865	5815	43	1750	500	3620	10	1	8625000	503	-39.66	0.54	12	0.00	-147.00	10879.00	11440	20240116	-49.04	5090	20240805	14.54	11440	-49.04	20240116	5090	14.54	20240805	11440	-49.04	20240116	5090	14.54	20240805	1.11	N	039010	500	43 억	236048	N	N	N	N
18	20241127	160504	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5840	0	3	0.00	68844130	11835	24.08	5790	5840	5790	7590	4090	5840	5816.99	2.72	981	6066	5952	5836	5722	5606	5895	5665	43	1750	500	3620	10	1	8625000	504	-39.73	0.54	12	0.14	-147.00	10879.00	11440	20240116	-48.95	5090	20240805	14.73	11440	-48.95	20240116	5090	14.73	20240805	11440	-48.95	20240116	5090	14.73	20240805	1.13	N	039010	500	43 억	234762	N	N	N	N
19	20241127	150512	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5830	-10	5	-0.17	67227820	11558	23.52	5790	5840	5790	7590	4090	5840	5816.56	2.72	985	6066	5952	5836	5722	5606	5895	5665	43	1750	500	3620	10	1	8625000	503	-39.66	0.54	12	0.13	-147.00	10879.00	11440	20240116	-49.04	5090	20240805	14.54	11440	-49.04	20240116	5090	14.54	20240805	11440	-49.04	20240116	5090	14.54	20240805	1.13	N	039010	500	43 억	234762	N	N	N	N
20	20241127	140513	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5820	-20	5	-0.34	63850860	10979	22.34	5790	5840	5790	7590	4090	5840	5815.73	2.72	847	6066	5952	5836	5722	5606	5895	5665	43	1750	500	3620	10	1	8625000	502	-39.59	0.53	12	0.13	-147.00	10879.00	11440	20240116	-49.13	5090	20240805	14.34	11440	-49.13	20240116	5090	14.34	20240805	11440	-49.13	20240116	5090	14.34	20240805	1.13	N	039010	500	43 억	234762	N	N	N	N
21	20241127	130509	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5840	0	3	0.00	39237350	6747	13.73	5790	5840	5790	7590	4090	5840	5815.53	2.72	474	6066	5952	5836	5722	5606	5895	5665	43	1750	500	3620	10	1	8625000	504	-39.73	0.54	12	0.08	-147.00	10879.00	11440	20240116	-48.95	5090	20240805	14.73	11440	-48.95	20240116	5090	14.73	20240805	11440	-48.95	20240116	5090	14.73	20240805	1.13	N	039010	500	43 억	234762	N	N	N	N
22	20241127	120513	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5830	-10	5	-0.17	34643170	5959	12.13	5790	5840	5790	7590	4090	5840	5813.59	2.72	-98	6066	5952	5836	5722	5606	5895	5665	43	1750	500	3620	10	1	8625000	503	-39.66	0.54	12	0.07	-147.00	10879.00	11440	20240116	-49.04	5090	20240805	14.54	11440	-49.04	20240116	5090	14.54	20240805	11440	-49.04	20240116	5090	14.54	20240805	1.13	N	039010	500	43 억	234762	N	N	N	N
23	20241127	110513	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5830	-10	5	-0.17	34054340	5858	11.92	5790	5840	5790	7590	4090	5840	5813.30	2.72	-116	6066	5952	5836	5722	5606	5895	5665	43	1750	500	3620	10	1	8625000	503	-39.66	0.54	12	0.07	-147.00	10879.00	11440	20240116	-49.04	5090	20240805	14.54	11440	-49.04	20240116	5090	14.54	20240805	11440	-49.04	20240116	5090	14.54	20240805	1.13	N	039010	500	43 억	234762	N	N	N	N
24	20241127	100512	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5840	0	3	0.00	18909880	3260	6.63	5790	5840	5790	7590	4090	5840	5800.58	2.72	-213	6066	5952	5836	5722	5606	5895	5665	43	1750	500	3620	10	1	8625000	504	-39.73	0.54	12	0.04	-147.00	10879.00	11440	20240116	-48.95	5090	20240805	14.73	11440	-48.95	20240116	5090	14.73	20240805	11440	-48.95	20240116	5090	14.73	20240805	1.13	N	039010	500	43 억	234762	N	N	N	N
25	20241127	090509	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5830	-10	5	-0.17	3497320	604	1.23	5790	5830	5790	7590	4090	5840	5790.26	2.72	-319	6066	5952	5836	5722	5606	5895	5665	43	1750	500	3620	10	1	8625000	503	-39.66	0.54	12	0.01	-147.00	10879.00	11440	20240116	-49.04	5090	20240805	14.54	11440	-49.04	20240116	5090	14.54	20240805	11440	-49.04	20240116	5090	14.54	20240805	1.13	N	039010	500	43 억	234762	N	N	N	N
26	20241126	160508	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5840	-120	5	-2.01	283875090	49140	146.08	5950	5950	5720	7740	4180	5960	5776.86	2.74	-1795	6233	6096	5963	5826	5693	6165	5895	43	1780	500	3690	10	1	8625000	504	-39.73	0.54	12	0.57	-147.00	10879.00	11440	20240116	-48.95	5090	20240805	14.73	11440	-48.95	20240116	5090	14.73	20240805	11440	-48.95	20240116	5090	14.73	20240805	1.14	N	039010	500	43 억	236205	N	N	N	N
27	20241126	150509	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5820	-140	5	-2.35	275834680	47760	141.98	5950	5950	5720	7740	4180	5960	5775.43	2.74	-1729	6233	6096	5963	5826	5693	6165	5895	43	1780	500	3690	10	1	8625000	502	-39.59	0.53	12	0.55	-147.00	10879.00	11440	20240116	-49.13	5090	20240805	14.34	11440	-49.13	20240116	5090	14.34	20240805	11440	-49.13	20240116	5090	14.34	20240805	1.14	N	039010	500	43 억	236205	N	N	N	N
28	20241126	140509	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5820	-140	5	-2.35	273474550	47353	140.77	5950	5950	5720	7740	4180	5960	5775.23	2.74	-1703	6233	6096	5963	5826	5693	6165	5895	43	1780	500	3690	10	1	8625000	502	-39.59	0.53	12	0.55	-147.00	10879.00	11440	20240116	-49.13	5090	20240805	14.34	11440	-49.13	20240116	5090	14.34	20240805	11440	-49.13	20240116	5090	14.34	20240805	1.14	N	039010	500	43 억	236205	N	N	N	N
29	20241126	130507	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5760	-200	5	-3.36	246419640	42676	126.86	5950	5950	5720	7740	4180	5960	5774.20	2.74	-212	6233	6096	5963	5826	5693	6165	5895	43	1780	500	3690	10	1	8625000	497	-39.18	0.53	12	0.49	-147.00	10879.00	11440	20240116	-49.65	5090	20240805	13.16	11440	-49.65	20240116	5090	13.16	20240805	11440	-49.65	20240116	5090	13.16	20240805	1.14	N	039010	500	43 억	236205	N	N	N	N
30	20241126	120512	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5740	-220	5	-3.69	229285860	39696	118.01	5950	5950	5720	7740	4180	5960	5776.04	2.74	-120	6233	6096	5963	5826	5693	6165	5895	43	1780	500	3690	10	1	8625000	495	-39.05	0.53	12	0.46	-147.00	10879.00	11440	20240116	-49.83	5090	20240805	12.77	11440	-49.83	20240116	5090	12.77	20240805	11440	-49.83	20240116	5090	12.77	20240805	1.14	N	039010	500	43 억	236205	N	N	N	N
31	20241126	110516	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5750	-210	5	-3.52	165692300	28593	85.00	5950	5950	5730	7740	4180	5960	5794.86	2.74	-143	6233	6096	5963	5826	5693	6165	5895	43	1780	500	3690	10	1	8625000	496	-39.12	0.53	12	0.33	-147.00	10879.00	11440	20240116	-49.74	5090	20240805	12.97	11440	-49.74	20240116	5090	12.97	20240805	11440	-49.74	20240116	5090	12.97	20240805	1.14	N	039010	500	43 억	236205	N	N	N	N
32	20241126	100514	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5810	-150	5	-2.52	56132240	9597	28.53	5950	5950	5810	7740	4180	5960	5848.94	2.74	-2407	6233	6096	5963	5826	5693	6165	5895	43	1780	500	3690	10	1	8625000	501	-39.52	0.53	12	0.11	-147.00	10879.00	11440	20240116	-49.21	5090	20240805	14.15	11440	-49.21	20240116	5090	14.15	20240805	11440	-49.21	20240116	5090	14.15	20240805	1.14	N	039010	500	43 억	236205	N	N	N	N
33	20241126	090509	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5920	-40	5	-0.67	731580	123	0.37	5950	5950	5920	7740	4180	5960	5947.80	2.74	-37	6233	6096	5963	5826	5693	6165	5895	43	1780	500	3690	10	1	8625000	511	-40.27	0.54	12	0.00	-147.00	10879.00	11440	20240116	-48.25	5090	20240805	16.31	11440	-48.25	20240116	5090	16.31	20240805	11440	-48.25	20240116	5090	16.31	20240805	1.14	N	039010	500	43 억	236205	N	N	N	N
34	20241125	160459	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5960	140	2	2.41	199782450	33639	186.59	5900	6100	5830	7560	4080	5820	5938.99	2.71	2456	5946	5882	5836	5772	5726	5860	5750	43	1740	500	3600	10	1	8625000	514	-40.54	0.55	12	0.39	-147.00	10879.00	11440	20240116	-47.90	5090	20240805	17.09	11440	-47.90	20240116	5090	17.09	20240805	11440	-47.90	20240116	5090	17.09	20240805	1.18	N	039010	500	43 억	233400	N	N	N	N
35	20241125	150507	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5920	100	2	1.72	184034780	30984	171.87	5900	6100	5830	7560	4080	5820	5939.67	2.71	1864	5946	5882	5836	5772	5726	5860	5750	43	1740	500	3600	10	1	8625000	511	-40.27	0.54	12	0.36	-147.00	10879.00	11440	20240116	-48.25	5090	20240805	16.31	11440	-48.25	20240116	5090	16.31	20240805	11440	-48.25	20240116	5090	16.31	20240805	1.18	N	039010	500	43 억	233400	N	N	N	N
36	20241125	140507	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5990	170	2	2.92	154080620	25935	143.86	5900	6100	5830	7560	4080	5820	5941.03	2.71	451	5946	5882	5836	5772	5726	5860	5750	43	1740	500	3600	10	1	8625000	517	-40.75	0.55	12	0.30	-147.00	10879.00	11440	20240116	-47.64	5090	20240805	17.68	11440	-47.64	20240116	5090	17.68	20240805	11440	-47.64	20240116	5090	17.68	20240805	1.18	N	039010	500	43 억	233400	N	N	N	N
37	20241125	130502	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6000	180	2	3.09	118113790	19939	110.60	5900	6100	5830	7560	4080	5820	5923.76	2.71	1198	5946	5882	5836	5772	5726	5860	5750	43	1740	500	3600	10	1	8625000	518	-40.82	0.55	12	0.23	-147.00	10879.00	11440	20240116	-47.55	5090	20240805	17.88	11440	-47.55	20240116	5090	17.88	20240805	11440	-47.55	20240116	5090	17.88	20240805	1.18	N	039010	500	43 억	233400	N	N	N	N
38	20241125	120508	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5950	130	2	2.23	90370930	15279	84.75	5900	6100	5830	7560	4080	5820	5914.71	2.71	502	5946	5882	5836	5772	5726	5860	5750	43	1740	500	3600	10	1	8625000	513	-40.48	0.55	12	0.18	-147.00	10879.00	11440	20240116	-47.99	5090	20240805	16.90	11440	-47.99	20240116	5090	16.90	20240805	11440	-47.99	20240116	5090	16.90	20240805	1.18	N	039010	500	43 억	233400	N	N	N	N
39	20241125	110505	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5950	130	2	2.23	55899960	9502	52.71	5900	5950	5830	7560	4080	5820	5882.97	2.71	342	5946	5882	5836	5772	5726	5860	5750	43	1740	500	3600	10	1	8625000	513	-40.48	0.55	12	0.11	-147.00	10879.00	11440	20240116	-47.99	5090	20240805	16.90	11440	-47.99	20240116	5090	16.90	20240805	11440	-47.99	20240116	5090	16.90	20240805	1.18	N	039010	500	43 억	233400	N	N	N	N
40	20241125	100459	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5880	60	2	1.03	32855370	5609	31.11	5900	5900	5830	7560	4080	5820	5857.62	2.71	173	5946	5882	5836	5772	5726	5860	5750	43	1740	500	3600	10	1	8625000	507	-40.00	0.54	12	0.07	-147.00	10879.00	11440	20240116	-48.60	5090	20240805	15.52	11440	-48.60	20240116	5090	15.52	20240805	11440	-48.60	20240116	5090	15.52	20240805	1.18	N	039010	500	43 억	233400	N	N	N	N
41	20241125	090501	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5840	20	2	0.34	3841560	657	3.64	5900	5900	5830	7560	4080	5820	5847.12	2.71	163	5946	5882	5836	5772	5726	5860	5750	43	1740	500	3600	10	1	8625000	504	-39.73	0.54	12	0.01	-147.00	10879.00	11440	20240116	-48.95	5090	20240805	14.73	11440	-48.95	20240116	5090	14.73	20240805	11440	-48.95	20240116	5090	14.73	20240805	1.18	N	039010	500	43 억	233400	N	N	N	N
42	20241122	160438	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5820	40	2	0.69	105494060	18021	130.23	5860	5900	5790	7510	4050	5780	5853.98	2.68	812	5906	5842	5806	5742	5706	5825	5725	43	1730	500	3580	10	1	8625000	502	-39.59	0.53	12	0.21	-147.00	10879.00	11440	20240116	-49.13	5090	20240805	14.34	11440	-49.13	20240116	5090	14.34	20240805	11440	-49.13	20240116	5090	14.34	20240805	1.18	N	039010	500	43 억	231348	N	N	N	N
43	20241122	150440	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5830	50	2	0.87	98179050	16764	121.14	5860	5900	5830	7510	4050	5780	5856.57	2.68	686	5906	5842	5806	5742	5706	5825	5725	43	1730	500	3580	10	1	8625000	503	-39.66	0.54	12	0.19	-147.00	10879.00	11440	20240116	-49.04	5090	20240805	14.54	11440	-49.04	20240116	5090	14.54	20240805	11440	-49.04	20240116	5090	14.54	20240805	1.18	N	039010	500	43 억	231348	N	N	N	N
44	20241122	140443	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5850	70	2	1.21	82797370	14132	102.12	5860	5900	5840	7510	4050	5780	5858.89	2.68	929	5906	5842	5806	5742	5706	5825	5725	43	1730	500	3580	10	1	8625000	505	-39.80	0.54	12	0.16	-147.00	10879.00	11440	20240116	-48.86	5090	20240805	14.93	11440	-48.86	20240116	5090	14.93	20240805	11440	-48.86	20240116	5090	14.93	20240805	1.18	N	039010	500	43 억	231348	N	N	N	N
45	20241122	130442	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5850	70	2	1.21	78979180	13479	97.41	5860	5900	5840	7510	4050	5780	5859.46	2.68	1167	5906	5842	5806	5742	5706	5825	5725	43	1730	500	3580	10	1	8625000	505	-39.80	0.54	12	0.16	-147.00	10879.00	11440	20240116	-48.86	5090	20240805	14.93	11440	-48.86	20240116	5090	14.93	20240805	11440	-48.86	20240116	5090	14.93	20240805	1.18	N	039010	500	43 억	231348	N	N	N	N
46	20241122	120443	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5850	70	2	1.21	59314250	10118	73.12	5860	5900	5840	7510	4050	5780	5862.30	2.68	782	5906	5842	5806	5742	5706	5825	5725	43	1730	500	3580	10	1	8625000	505	-39.80	0.54	12	0.12	-147.00	10879.00	11440	20240116	-48.86	5090	20240805	14.93	11440	-48.86	20240116	5090	14.93	20240805	11440	-48.86	20240116	5090	14.93	20240805	1.18	N	039010	500	43 억	231348	N	N	N	N
47	20241122	110440	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5860	80	2	1.38	44059200	7512	54.29	5860	5900	5840	7510	4050	5780	5865.24	2.68	615	5906	5842	5806	5742	5706	5825	5725	43	1730	500	3580	10	1	8625000	505	-39.86	0.54	12	0.09	-147.00	10879.00	11440	20240116	-48.78	5090	20240805	15.13	11440	-48.78	20240116	5090	15.13	20240805	11440	-48.78	20240116	5090	15.13	20240805	1.18	N	039010	500	43 억	231348	N	N	N	N
48	20241122	100448	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5900	120	2	2.08	27912100	4755	34.36	5860	5900	5840	7510	4050	5780	5870.17	2.68	319	5906	5842	5806	5742	5706	5825	5725	43	1730	500	3580	10	1	8625000	509	-40.14	0.54	12	0.06	-147.00	10879.00	11440	20240116	-48.43	5090	20240805	15.91	11440	-48.43	20240116	5090	15.91	20240805	11440	-48.43	20240116	5090	15.91	20240805	1.18	N	039010	500	43 억	231348	N	N	N	N
49	20241122	090443	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5890	110	2	1.90	1235480	210	1.52	5860	5890	5860	7510	4050	5780	5886.27	2.68	-7	5906	5842	5806	5742	5706	5825	5725	43	1730	500	3580	10	1	8625000	508	-40.07	0.54	12	0.00	-147.00	10879.00	11440	20240116	-48.51	5090	20240805	15.72	11440	-48.51	20240116	5090	15.72	20240805	11440	-48.51	20240116	5090	15.72	20240805	1.18	N	039010	500	43 억	231348	N	N	N	N
50	20241121	160441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5780	-50	5	-0.86	80553790	13838	75.43	5830	5870	5770	7570	4090	5830	5821.20	2.66	1877	5956	5892	5816	5752	5676	5925	5785	43	1740	500	3610	10	1	8625000	499	-39.32	0.53	12	0.16	-147.00	10879.00	11440	20240116	-49.48	5090	20240805	13.56	11440	-49.48	20240116	5090	13.56	20240805	11440	-49.48	20240116	5090	13.56	20240805	1.19	N	039010	500	43 억	229019	N	N	N	N
51	20241121	150449	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5790	-40	5	-0.69	75184420	12910	70.37	5830	5870	5770	7570	4090	5830	5823.74	2.66	1919	5956	5892	5816	5752	5676	5925	5785	43	1740	500	3610	10	1	8625000	499	-39.39	0.53	12	0.15	-147.00	10879.00	11440	20240116	-49.39	5090	20240805	13.75	11440	-49.39	20240116	5090	13.75	20240805	11440	-49.39	20240116	5090	13.75	20240805	1.19	N	039010	500	43 억	229019	N	N	N	N
52	20241121	140449	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5840	10	2	0.17	49090670	8412	45.85	5830	5870	5770	7570	4090	5830	5835.79	2.66	36	5956	5892	5816	5752	5676	5925	5785	43	1740	500	3610	10	1	8625000	504	-39.73	0.54	12	0.10	-147.00	10879.00	11440	20240116	-48.95	5090	20240805	14.73	11440	-48.95	20240116	5090	14.73	20240805	11440	-48.95	20240116	5090	14.73	20240805	1.19	N	039010	500	43 억	229019	N	N	N	N
53	20241121	130444	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5820	-10	5	-0.17	40739430	6982	38.06	5830	5870	5770	7570	4090	5830	5834.92	2.66	-124	5956	5892	5816	5752	5676	5925	5785	43	1740	500	3610	10	1	8625000	502	-39.59	0.53	12	0.08	-147.00	10879.00	11440	20240116	-49.13	5090	20240805	14.34	11440	-49.13	20240116	5090	14.34	20240805	11440	-49.13	20240116	5090	14.34	20240805	1.19	N	039010	500	43 억	229019	N	N	N	N
54	20241121	120444	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5850	20	2	0.34	35739400	6124	33.38	5830	5870	5770	7570	4090	5830	5835.96	2.66	-563	5956	5892	5816	5752	5676	5925	5785	43	1740	500	3610	10	1	8625000	505	-39.80	0.54	12	0.07	-147.00	10879.00	11440	20240116	-48.86	5090	20240805	14.93	11440	-48.86	20240116	5090	14.93	20240805	11440	-48.86	20240116	5090	14.93	20240805	1.19	N	039010	500	43 억	229019	N	N	N	N
55	20241121	110443	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5810	-20	5	-0.34	29069940	4980	27.15	5830	5870	5770	7570	4090	5830	5837.34	2.66	-615	5956	5892	5816	5752	5676	5925	5785	43	1740	500	3610	10	1	8625000	501	-39.52	0.53	12	0.06	-147.00	10879.00	11440	20240116	-49.21	5090	20240805	14.15	11440	-49.21	20240116	5090	14.15	20240805	11440	-49.21	20240116	5090	14.15	20240805	1.19	N	039010	500	43 억	229019	N	N	N	N
56	20241121	100449	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5860	30	2	0.51	13174690	2253	12.28	5830	5870	5770	7570	4090	5830	5847.62	2.66	-731	5956	5892	5816	5752	5676	5925	5785	43	1740	500	3610	10	1	8625000	505	-39.86	0.54	12	0.03	-147.00	10879.00	11440	20240116	-48.78	5090	20240805	15.13	11440	-48.78	20240116	5090	15.13	20240805	11440	-48.78	20240116	5090	15.13	20240805	1.19	N	039010	500	43 억	229019	N	N	N	N
57	20241121	090446	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5870	40	2	0.69	1054400	181	0.99	5830	5870	5770	7570	4090	5830	5825.41	2.66	-8	5956	5892	5816	5752	5676	5925	5785	43	1740	500	3610	10	1	8625000	506	-39.93	0.54	12	0.00	-147.00	10879.00	11440	20240116	-48.69	5090	20240805	15.32	11440	-48.69	20240116	5090	15.32	20240805	11440	-48.69	20240116	5090	15.32	20240805	1.19	N	039010	500	43 억	229019	N	N	N	N
58	20241120	160442	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5830	100	2	1.75	106286370	18295	75.81	5740	5880	5740	7440	4020	5730	5809.59	2.66	-533	5870	5800	5710	5640	5550	5835	5675	43	1710	500	3550	10	1	8625000	503	-39.66	0.54	12	0.21	-147.00	10879.00	11440	20240116	-49.04	5090	20240805	14.54	11440	-49.04	20240116	5090	14.54	20240805	11440	-49.04	20240116	5090	14.54	20240805	1.17	N	039010	500	43 억	229304	N	N	N	N
59	20241120	150451	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5840	110	2	1.92	104997170	18074	74.89	5740	5880	5740	7440	4020	5730	5809.29	2.66	-525	5870	5800	5710	5640	5550	5835	5675	43	1710	500	3550	10	1	8625000	504	-39.73	0.54	12	0.21	-147.00	10879.00	11440	20240116	-48.95	5090	20240805	14.73	11440	-48.95	20240116	5090	14.73	20240805	11440	-48.95	20240116	5090	14.73	20240805	1.17	N	039010	500	43 억	229304	N	N	N	N
60	20241120	140450	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5790	60	2	1.05	85211690	14677	60.82	5740	5880	5740	7440	4020	5730	5805.80	2.66	485	5870	5800	5710	5640	5550	5835	5675	43	1710	500	3550	10	1	8625000	499	-39.39	0.53	12	0.17	-147.00	10879.00	11440	20240116	-49.39	5090	20240805	13.75	11440	-49.39	20240116	5090	13.75	20240805	11440	-49.39	20240116	5090	13.75	20240805	1.17	N	039010	500	43 억	229304	N	N	N	N
61	20241120	130450	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5810	80	2	1.40	83543840	14389	59.62	5740	5880	5740	7440	4020	5730	5806.09	2.66	458	5870	5800	5710	5640	5550	5835	5675	43	1710	500	3550	10	1	8625000	501	-39.52	0.53	12	0.17	-147.00	10879.00	11440	20240116	-49.21	5090	20240805	14.15	11440	-49.21	20240116	5090	14.15	20240805	11440	-49.21	20240116	5090	14.15	20240805	1.17	N	039010	500	43 억	229304	N	N	N	N
62	20241120	120451	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5870	140	2	2.44	68660600	11828	49.01	5740	5880	5740	7440	4020	5730	5804.92	2.66	-154	5870	5800	5710	5640	5550	5835	5675	43	1710	500	3550	10	1	8625000	506	-39.93	0.54	12	0.14	-147.00	10879.00	11440	20240116	-48.69	5090	20240805	15.32	11440	-48.69	20240116	5090	15.32	20240805	11440	-48.69	20240116	5090	15.32	20240805	1.17	N	039010	500	43 억	229304	N	N	N	N
63	20241120	110450	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5840	110	2	1.92	51256630	8850	36.67	5740	5850	5740	7440	4020	5730	5791.71	2.66	-339	5870	5800	5710	5640	5550	5835	5675	43	1710	500	3550	10	1	8625000	504	-39.73	0.54	12	0.10	-147.00	10879.00	11440	20240116	-48.95	5090	20240805	14.73	11440	-48.95	20240116	5090	14.73	20240805	11440	-48.95	20240116	5090	14.73	20240805	1.17	N	039010	500	43 억	229304	N	N	N	N
64	20241120	100449	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5820	90	2	1.57	43954050	7597	31.48	5740	5840	5740	7440	4020	5730	5785.71	2.66	-743	5870	5800	5710	5640	5550	5835	5675	43	1710	500	3550	10	1	8625000	502	-39.59	0.53	12	0.09	-147.00	10879.00	11440	20240116	-49.13	5090	20240805	14.34	11440	-49.13	20240116	5090	14.34	20240805	11440	-49.13	20240116	5090	14.34	20240805	1.17	N	039010	500	43 억	229304	N	N	N	N
65	20241120	090448	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5800	70	2	1.22	1466110	254	1.05	5740	5800	5740	7440	4020	5730	5772.09	2.66	-132	5870	5800	5710	5640	5550	5835	5675	43	1710	500	3550	10	1	8625000	500	-39.46	0.53	12	0.00	-147.00	10879.00	11440	20240116	-49.30	5090	20240805	13.95	11440	-49.30	20240116	5090	13.95	20240805	11440	-49.30	20240116	5090	13.95	20240805	1.17	N	039010	500	43 억	229304	N	N	N	N
66	20241119	160428	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5730	0	3	0.00	136995750	24132	56.91	5620	5780	5620	7440	4020	5730	5676.93	2.67	-1251	5803	5766	5713	5676	5623	5785	5695	43	1710	500	3550	10	1	8625000	494	-38.98	0.53	12	0.28	-147.00	10879.00	11440	20240116	-49.91	5090	20240805	12.57	11440	-49.91	20240116	5090	12.57	20240805	11440	-49.91	20240116	5090	12.57	20240805	1.19	N	039010	500	43 억	230228	N	N	N	N
67	20241119	150431	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5740	10	2	0.17	119843950	21140	49.85	5620	5780	5620	7440	4020	5730	5669.06	2.67	-1251	5803	5766	5713	5676	5623	5785	5695	43	1710	500	3550	10	1	8625000	495	-39.05	0.53	12	0.25	-147.00	10879.00	11440	20240116	-49.83	5090	20240805	12.77	11440	-49.83	20240116	5090	12.77	20240805	11440	-49.83	20240116	5090	12.77	20240805	1.19	N	039010	500	43 억	230228	N	N	N	N
68	20241119	140430	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5660	-70	5	-1.22	90877610	16068	37.89	5620	5730	5620	7440	4020	5730	5655.81	2.67	-816	5803	5766	5713	5676	5623	5785	5695	43	1710	500	3550	10	1	8625000	488	-38.50	0.52	12	0.19	-147.00	10879.00	11440	20240116	-50.52	5090	20240805	11.20	11440	-50.52	20240116	5090	11.20	20240805	11440	-50.52	20240116	5090	11.20	20240805	1.19	N	039010	500	43 억	230228	N	N	N	N
69	20241119	130432	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5680	-50	5	-0.87	87384260	15452	36.44	5620	5730	5620	7440	4020	5730	5655.21	2.67	-825	5803	5766	5713	5676	5623	5785	5695	43	1710	500	3550	10	1	8625000	490	-38.64	0.52	12	0.18	-147.00	10879.00	11440	20240116	-50.35	5090	20240805	11.59	11440	-50.35	20240116	5090	11.59	20240805	11440	-50.35	20240116	5090	11.59	20240805	1.19	N	039010	500	43 억	230228	N	N	N	N
70	20241119	120429	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5670	-60	5	-1.05	78916050	13956	32.91	5620	5730	5620	7440	4020	5730	5654.63	2.67	-913	5803	5766	5713	5676	5623	5785	5695	43	1710	500	3550	10	1	8625000	489	-38.57	0.52	12	0.16	-147.00	10879.00	11440	20240116	-50.44	5090	20240805	11.39	11440	-50.44	20240116	5090	11.39	20240805	11440	-50.44	20240116	5090	11.39	20240805	1.19	N	039010	500	43 억	230228	N	N	N	N
71	20241119	110433	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5700	-30	5	-0.52	76218550	13481	31.79	5620	5730	5620	7440	4020	5730	5653.78	2.67	-898	5803	5766	5713	5676	5623	5785	5695	43	1710	500	3550	10	1	8625000	492	-38.78	0.52	12	0.16	-147.00	10879.00	11440	20240116	-50.17	5090	20240805	11.98	11440	-50.17	20240116	5090	11.98	20240805	11440	-50.17	20240116	5090	11.98	20240805	1.19	N	039010	500	43 억	230228	N	N	N	N
72	20241119	100444	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5670	-60	5	-1.05	58690760	10390	24.50	5620	5730	5620	7440	4020	5730	5648.77	2.67	-927	5803	5766	5713	5676	5623	5785	5695	43	1710	500	3550	10	1	8625000	489	-38.57	0.52	12	0.12	-147.00	10879.00	11440	20240116	-50.44	5090	20240805	11.39	11440	-50.44	20240116	5090	11.39	20240805	11440	-50.44	20240116	5090	11.39	20240805	1.19	N	039010	500	43 억	230228	N	N	N	N
73	20241119	090441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5670	-60	5	-1.05	46926890	8318	19.61	5620	5730	5620	7440	4020	5730	5641.61	2.67	-1418	5803	5766	5713	5676	5623	5785	5695	43	1710	500	3550	10	1	8625000	489	-38.57	0.52	12	0.10	-147.00	10879.00	11440	20240116	-50.44	5090	20240805	11.39	11440	-50.44	20240116	5090	11.39	20240805	11440	-50.44	20240116	5090	11.39	20240805	1.19	N	039010	500	43 억	230228	N	N	N	N
74	20241118	160429	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5730	10	2	0.17	240991180	42402	109.57	5710	5750	5660	7430	4010	5720	5683.49	2.62	2882	5893	5806	5743	5656	5593	5775	5625	43	1710	500	3540	10	1	8625000	494	-38.98	0.53	12	0.49	-147.00	10879.00	11440	20240116	-49.91	5090	20240805	12.57	11440	-49.91	20240116	5090	12.57	20240805	11440	-49.91	20240116	5090	12.57	20240805	1.32	N	039010	500	43 억	226350	N	N	N	N
75	20241118	150431	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5670	-50	5	-0.87	218693420	38495	99.48	5710	5750	5660	7430	4010	5720	5681.09	2.62	3388	5893	5806	5743	5656	5593	5775	5625	43	1710	500	3540	10	1	8625000	489	-38.57	0.52	12	0.45	-147.00	10879.00	11440	20240116	-50.44	5090	20240805	11.39	11440	-50.44	20240116	5090	11.39	20240805	11440	-50.44	20240116	5090	11.39	20240805	1.32	N	039010	500	43 억	226350	N	N	N	N
76	20241118	140433	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5690	-30	5	-0.52	191142340	33642	86.93	5710	5750	5660	7430	4010	5720	5681.66	2.62	3599	5893	5806	5743	5656	5593	5775	5625	43	1710	500	3540	10	1	8625000	491	-38.71	0.52	12	0.39	-147.00	10879.00	11440	20240116	-50.26	5090	20240805	11.79	11440	-50.26	20240116	5090	11.79	20240805	11440	-50.26	20240116	5090	11.79	20240805	1.32	N	039010	500	43 억	226350	N	N	N	N
77	20241118	130430	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5670	-50	5	-0.87	179016830	31505	81.41	5710	5750	5660	7430	4010	5720	5682.17	2.62	3819	5893	5806	5743	5656	5593	5775	5625	43	1710	500	3540	10	1	8625000	489	-38.57	0.52	12	0.37	-147.00	10879.00	11440	20240116	-50.44	5090	20240805	11.39	11440	-50.44	20240116	5090	11.39	20240805	11440	-50.44	20240116	5090	11.39	20240805	1.32	N	039010	500	43 억	226350	N	N	N	N
78	20241118	120433	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5680	-40	5	-0.70	158665370	27913	72.13	5710	5750	5660	7430	4010	5720	5684.28	2.62	4266	5893	5806	5743	5656	5593	5775	5625	43	1710	500	3540	10	1	8625000	490	-38.64	0.52	12	0.32	-147.00	10879.00	11440	20240116	-50.35	5090	20240805	11.59	11440	-50.35	20240116	5090	11.59	20240805	11440	-50.35	20240116	5090	11.59	20240805	1.32	N	039010	500	43 억	226350	N	N	N	N
79	20241118	110433	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5660	-60	5	-1.05	148092000	26048	67.31	5710	5750	5660	7430	4010	5720	5685.35	2.62	4686	5893	5806	5743	5656	5593	5775	5625	43	1710	500	3540	10	1	8625000	488	-38.50	0.52	12	0.30	-147.00	10879.00	11440	20240116	-50.52	5090	20240805	11.20	11440	-50.52	20240116	5090	11.20	20240805	11440	-50.52	20240116	5090	11.20	20240805	1.32	N	039010	500	43 억	226350	N	N	N	N
80	20241118	100430	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5660	-60	5	-1.05	112954910	19853	51.30	5710	5750	5660	7430	4010	5720	5689.56	2.62	5064	5893	5806	5743	5656	5593	5775	5625	43	1710	500	3540	10	1	8625000	488	-38.50	0.52	12	0.23	-147.00	10879.00	11440	20240116	-50.52	5090	20240805	11.20	11440	-50.52	20240116	5090	11.20	20240805	11440	-50.52	20240116	5090	11.20	20240805	1.32	N	039010	500	43 억	226350	N	N	N	N
81	20241118	090427	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5710	-10	5	-0.17	18816500	3292	8.51	5710	5750	5710	7430	4010	5720	5715.83	2.62	1377	5893	5806	5743	5656	5593	5775	5625	43	1710	500	3540	10	1	8625000	492	-38.84	0.52	12	0.04	-147.00	10879.00	11440	20240116	-50.09	5090	20240805	12.18	11440	-50.09	20240116	5090	12.18	20240805	11440	-50.09	20240116	5090	12.18	20240805	1.32	N	039010	500	43 억	226350	N	N	N	N
82	20241115	160441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5720	10	2	0.18	220760740	38578	53.96	5770	5830	5680	7420	4000	5710	5722.46	2.58	4014	6230	5970	5840	5580	5450	5905	5515	43	1710	500	3540	10	1	8625000	493	-38.91	0.53	12	0.45	-147.00	10879.00	11440	20240116	-50.00	5090	20240805	12.38	11440	-50.00	20240116	5090	12.38	20240805	11440	-50.00	20240116	5090	12.38	20240805	1.37	N	039010	500	43 억	222442	N	N	N	N
83	20241115	150451	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5770	60	2	1.05	212668760	37166	51.98	5770	5830	5680	7420	4000	5710	5722.14	2.58	4144	6230	5970	5840	5580	5450	5905	5515	43	1710	500	3540	10	1	8625000	498	-39.25	0.53	12	0.43	-147.00	10879.00	11440	20240116	-49.56	5090	20240805	13.36	11440	-49.56	20240116	5090	13.36	20240805	11440	-49.56	20240116	5090	13.36	20240805	1.37	N	039010	500	43 억	222442	N	N	N	N
84	20241115	140449	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5790	80	2	1.40	203859300	35637	49.84	5770	5830	5680	7420	4000	5710	5720.45	2.58	3807	6230	5970	5840	5580	5450	5905	5515	43	1710	500	3540	10	1	8625000	499	-39.39	0.53	12	0.41	-147.00	10879.00	11440	20240116	-49.39	5090	20240805	13.75	11440	-49.39	20240116	5090	13.75	20240805	11440	-49.39	20240116	5090	13.75	20240805	1.37	N	039010	500	43 억	222442	N	N	N	N
85	20241115	130448	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5760	50	2	0.88	168258580	29418	41.15	5770	5830	5680	7420	4000	5710	5719.59	2.58	3515	6230	5970	5840	5580	5450	5905	5515	43	1710	500	3540	10	1	8625000	497	-39.18	0.53	12	0.34	-147.00	10879.00	11440	20240116	-49.65	5090	20240805	13.16	11440	-49.65	20240116	5090	13.16	20240805	11440	-49.65	20240116	5090	13.16	20240805	1.37	N	039010	500	43 억	222442	N	N	N	N
86	20241115	120450	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5730	20	2	0.35	142190080	24877	34.79	5770	5830	5680	7420	4000	5710	5715.73	2.58	1963	6230	5970	5840	5580	5450	5905	5515	43	1710	500	3540	10	1	8625000	494	-38.98	0.53	12	0.29	-147.00	10879.00	11440	20240116	-49.91	5090	20240805	12.57	11440	-49.91	20240116	5090	12.57	20240805	11440	-49.91	20240116	5090	12.57	20240805	1.37	N	039010	500	43 억	222442	N	N	N	N
87	20241115	110439	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5770	60	2	1.05	73920800	12914	18.06	5770	5830	5690	7420	4000	5710	5724.11	2.58	-254	6230	5970	5840	5580	5450	5905	5515	43	1710	500	3540	10	1	8625000	498	-39.25	0.53	12	0.15	-147.00	10879.00	11440	20240116	-49.56	5090	20240805	13.36	11440	-49.56	20240116	5090	13.36	20240805	11440	-49.56	20240116	5090	13.36	20240805	1.37	N	039010	500	43 억	222442	N	N	N	N
88	20241115	100440	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5700	-10	5	-0.18	50785940	8874	12.41	5770	5770	5700	7420	4000	5710	5723.04	2.58	-436	6230	5970	5840	5580	5450	5905	5515	43	1710	500	3540	10	1	8625000	492	-38.78	0.52	12	0.10	-147.00	10879.00	11440	20240116	-50.17	5090	20240805	11.98	11440	-50.17	20240116	5090	11.98	20240805	11440	-50.17	20240116	5090	11.98	20240805	1.37	N	039010	500	43 억	222442	N	N	N	N
89	20241115	090458	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5760	50	2	0.88	1099180	191	0.27	5770	5770	5760	7420	4000	5710	5762.26	2.58	-22	6230	5970	5840	5580	5450	5905	5515	43	1710	500	3540	10	1	8625000	497	-39.18	0.53	12	0.00	-147.00	10879.00	11440	20240116	-49.65	5090	20240805	13.16	11440	-49.65	20240116	5090	13.16	20240805	11440	-49.65	20240116	5090	13.16	20240805	1.37	N	039010	500	43 억	222442	N	N	N	N
90	20241114	160436	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5780	-320	5	-5.25	382635260	65400	96.92	6040	6100	5710	7930	4270	6100	5850.69	2.66	-6707	6460	6280	6040	5860	5620	6370	5950	43	1830	500	3780	10	1	8625000	499	-39.32	0.53	12	0.76	-147.00	10879.00	11440	20240116	-49.48	5090	20240805	13.56	11440	-49.48	20240116	5090	13.56	20240805	11440	-49.48	20240116	5090	13.56	20240805	1.36	N	039010	500	43 억	229348	N	N	N	N
91	20241114	150438	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5780	-320	5	-5.25	363659360	62112	92.04	6040	6100	5710	7930	4270	6100	5854.90	2.66	-6185	6460	6280	6040	5860	5620	6370	5950	43	1830	500	3780	10	1	8625000	499	-39.32	0.53	12	0.72	-147.00	10879.00	11440	20240116	-49.48	5090	20240805	13.56	11440	-49.48	20240116	5090	13.56	20240805	11440	-49.48	20240116	5090	13.56	20240805	1.36	N	039010	500	43 억	229348	N	N	N	N
92	20241114	140435	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5810	-290	5	-4.75	335345090	57201	84.77	6040	6100	5710	7930	4270	6100	5862.57	2.66	-5592	6460	6280	6040	5860	5620	6370	5950	43	1830	500	3780	10	1	8625000	501	-39.52	0.53	12	0.66	-147.00	10879.00	11440	20240116	-49.21	5090	20240805	14.15	11440	-49.21	20240116	5090	14.15	20240805	11440	-49.21	20240116	5090	14.15	20240805	1.36	N	039010	500	43 억	229348	N	N	N	N
93	20241114	130435	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5810	-290	5	-4.75	331267050	56498	83.72	6040	6100	5710	7930	4270	6100	5863.34	2.66	-5201	6460	6280	6040	5860	5620	6370	5950	43	1830	500	3780	10	1	8625000	501	-39.52	0.53	12	0.66	-147.00	10879.00	11440	20240116	-49.21	5090	20240805	14.15	11440	-49.21	20240116	5090	14.15	20240805	11440	-49.21	20240116	5090	14.15	20240805	1.36	N	039010	500	43 억	229348	N	N	N	N
94	20241114	120435	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5790	-310	5	-5.08	324106630	55259	81.89	6040	6100	5710	7930	4270	6100	5865.23	2.66	-5053	6460	6280	6040	5860	5620	6370	5950	43	1830	500	3780	10	1	8625000	499	-39.39	0.53	12	0.64	-147.00	10879.00	11440	20240116	-49.39	5090	20240805	13.75	11440	-49.39	20240116	5090	13.75	20240805	11440	-49.39	20240116	5090	13.75	20240805	1.36	N	039010	500	43 억	229348	N	N	N	N
95	20241114	110437	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5780	-320	5	-5.25	260051580	44173	65.46	6040	6100	5710	7930	4270	6100	5887.12	2.66	-1543	6460	6280	6040	5860	5620	6370	5950	43	1830	500	3780	10	1	8625000	499	-39.32	0.53	12	0.51	-147.00	10879.00	11440	20240116	-49.48	5090	20240805	13.56	11440	-49.48	20240116	5090	13.56	20240805	11440	-49.48	20240116	5090	13.56	20240805	1.36	N	039010	500	43 억	229348	N	N	N	N
96	20241114	100454	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6020	-80	5	-1.31	2258340	374	0.55	6040	6100	6010	7930	4270	6100	6038.34	2.66	234	6460	6280	6040	5860	5620	6370	5950	43	1830	500	3780	10	1	8625000	519	-40.95	0.55	12	0.00	-147.00	10879.00	11440	20240116	-47.38	5090	20240805	18.27	11440	-47.38	20240116	5090	18.27	20240805	11440	-47.38	20240116	5090	18.27	20240805	1.36	N	039010	500	43 억	229348	N	N	N	N
97	20241114	090432	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6100	0	3	0.00	0	0	0.00	0	0	0	7930	4270	6100	0.00	2.66	0	6460	6280	6040	5860	5620	6370	5950	43	1830	500	3780	10	1	8625000	526	-41.50	0.56	12	0.00	-147.00	10879.00	11440	20240116	-46.68	5090	20240805	19.84	11440	-46.68	20240116	5090	19.84	20240805	11440	-46.68	20240116	5090	19.84	20240805	1.36	N	039010	500	43 억	229348	N	N	N	N
98	20241113	160219	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6100	0	3	0.00	395993260	66250	162.95	6040	6220	5800	7930	4270	6100	5977.26	2.69	-4192	6373	6236	6113	5976	5853	6175	5915	43	1830	500	3780	10	1	8625000	526	-41.50	0.56	12	0.77	-147.00	10879.00	11440	20240116	-46.68	5090	20240805	19.84	11440	-46.68	20240116	5090	19.84	20240805	11440	-46.68	20240116	5090	19.84	20240805	1.29	N	039010	500	43 억	231634	N	N	N	N
99	20241113	150237	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5960	-140	5	-2.30	351967670	58948	144.99	6040	6220	5800	7930	4270	6100	5970.82	2.69	-4111	6373	6236	6113	5976	5853	6175	5915	43	1830	500	3780	10	1	8625000	514	-40.54	0.55	12	0.68	-147.00	10879.00	11440	20240116	-47.90	5090	20240805	17.09	11440	-47.90	20240116	5090	17.09	20240805	11440	-47.90	20240116	5090	17.09	20240805	1.29	N	039010	500	43 억	231634	N	N	N	N
100	20241113	140232	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6150	50	2	0.82	272327590	46001	113.14	6040	6170	5800	7930	4270	6100	5920.04	2.69	-4020	6373	6236	6113	5976	5853	6175	5915	43	1830	500	3780	10	1	8625000	530	-41.84	0.57	12	0.53	-147.00	10879.00	11440	20240116	-46.24	5090	20240805	20.83	11440	-46.24	20240116	5090	20.83	20240805	11440	-46.24	20240116	5090	20.83	20240805	1.29	N	039010	500	43 억	231634	N	N	N	N
101	20241113	130231	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5880	-220	5	-3.61	154260380	26358	64.83	6040	6080	5800	7930	4270	6100	5852.51	2.69	-2140	6373	6236	6113	5976	5853	6175	5915	43	1830	500	3780	10	1	8625000	507	-40.00	0.54	12	0.31	-147.00	10879.00	11440	20240116	-48.60	5090	20240805	15.52	11440	-48.60	20240116	5090	15.52	20240805	11440	-48.60	20240116	5090	15.52	20240805	1.29	N	039010	500	43 억	231634	N	N	N	N
102	20241113	120228	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5860	-240	5	-3.93	130266510	22274	54.79	6040	6080	5800	7930	4270	6100	5848.37	2.69	-1854	6373	6236	6113	5976	5853	6175	5915	43	1830	500	3780	10	1	8625000	505	-39.86	0.54	12	0.26	-147.00	10879.00	11440	20240116	-48.78	5090	20240805	15.13	11440	-48.78	20240116	5090	15.13	20240805	11440	-48.78	20240116	5090	15.13	20240805	1.29	N	039010	500	43 억	231634	N	N	N	N
103	20241113	110228	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5840	-260	5	-4.26	119435020	20422	50.23	6040	6080	5800	7930	4270	6100	5848.35	2.69	-1441	6373	6236	6113	5976	5853	6175	5915	43	1830	500	3780	10	1	8625000	504	-39.73	0.54	12	0.24	-147.00	10879.00	11440	20240116	-48.95	5090	20240805	14.73	11440	-48.95	20240116	5090	14.73	20240805	11440	-48.95	20240116	5090	14.73	20240805	1.29	N	039010	500	43 억	231634	N	N	N	N
104	20241113	100228	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5870	-230	5	-3.77	92876010	15863	39.02	6040	6080	5810	7930	4270	6100	5854.88	2.69	-786	6373	6236	6113	5976	5853	6175	5915	43	1830	500	3780	10	1	8625000	506	-39.93	0.54	12	0.18	-147.00	10879.00	11440	20240116	-48.69	5090	20240805	15.32	11440	-48.69	20240116	5090	15.32	20240805	11440	-48.69	20240116	5090	15.32	20240805	1.29	N	039010	500	43 억	231634	N	N	N	N
105	20241113	090223	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6040	-60	5	-0.98	2325400	385	0.95	6040	6040	6040	7930	4270	6100	6040.00	2.69	-134	6373	6236	6113	5976	5853	6175	5915	43	1830	500	3780	10	1	8625000	521	-41.09	0.56	12	0.00	-147.00	10879.00	11440	20240116	-47.20	5090	20240805	18.66	11440	-47.20	20240116	5090	18.66	20240805	11440	-47.20	20240116	5090	18.66	20240805	1.29	N	039010	500	43 억	231634	N	N	N	N
106	20241112	160422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6100	-170	5	-2.71	246803960	40641	165.04	6250	6250	5990	8150	4390	6270	6072.78	2.75	-5372	6383	6326	6213	6156	6043	6355	6185	43	1880	500	3880	10	1	8625000	526	-41.50	0.56	12	0.47	-147.00	10879.00	11440	20240116	-46.68	5090	20240805	19.84	11440	-46.68	20240116	5090	19.84	20240805	11440	-46.68	20240116	5090	19.84	20240805	1.35	N	039010	500	43 억	236932	N	N	N	N
107	20241112	150425	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6070	-200	5	-3.19	203134960	33427	135.74	6250	6250	5990	8150	4390	6270	6076.97	2.75	-5392	6383	6326	6213	6156	6043	6355	6185	43	1880	500	3880	10	1	8625000	524	-41.29	0.56	12	0.39	-147.00	10879.00	11440	20240116	-46.94	5090	20240805	19.25	11440	-46.94	20240116	5090	19.25	20240805	11440	-46.94	20240116	5090	19.25	20240805	1.35	N	039010	500	43 억	236932	N	N	N	N
108	20241112	140431	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6110	-160	5	-2.55	173017570	28493	115.71	6250	6250	5990	8150	4390	6270	6072.28	2.75	-5433	6383	6326	6213	6156	6043	6355	6185	43	1880	500	3880	10	1	8625000	527	-41.56	0.56	12	0.33	-147.00	10879.00	11440	20240116	-46.59	5090	20240805	20.04	11440	-46.59	20240116	5090	20.04	20240805	11440	-46.59	20240116	5090	20.04	20240805	1.35	N	039010	500	43 억	236932	N	N	N	N
109	20241112	130427	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6050	-220	5	-3.51	130152400	21461	87.15	6250	6250	5990	8150	4390	6270	6064.60	2.75	-4250	6383	6326	6213	6156	6043	6355	6185	43	1880	500	3880	10	1	8625000	522	-41.16	0.56	12	0.25	-147.00	10879.00	11440	20240116	-47.12	5090	20240805	18.86	11440	-47.12	20240116	5090	18.86	20240805	11440	-47.12	20240116	5090	18.86	20240805	1.35	N	039010	500	43 억	236932	N	N	N	N
110	20241112	120426	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6050	-220	5	-3.51	113071330	18641	75.70	6250	6250	5990	8150	4390	6270	6065.73	2.75	-2788	6383	6326	6213	6156	6043	6355	6185	43	1880	500	3880	10	1	8625000	522	-41.16	0.56	12	0.22	-147.00	10879.00	11440	20240116	-47.12	5090	20240805	18.86	11440	-47.12	20240116	5090	18.86	20240805	11440	-47.12	20240116	5090	18.86	20240805	1.35	N	039010	500	43 억	236932	N	N	N	N
111	20241112	110425	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6080	-190	5	-3.03	101302280	16697	67.81	6250	6250	5990	8150	4390	6270	6067.09	2.75	-1355	6383	6326	6213	6156	6043	6355	6185	43	1880	500	3880	10	1	8625000	524	-41.36	0.56	12	0.19	-147.00	10879.00	11440	20240116	-46.85	5090	20240805	19.45	11440	-46.85	20240116	5090	19.45	20240805	11440	-46.85	20240116	5090	19.45	20240805	1.35	N	039010	500	43 억	236932	N	N	N	N
112	20241112	100424	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6030	-240	5	-3.83	83397050	13740	55.80	6250	6250	5990	8150	4390	6270	6069.65	2.75	-909	6383	6326	6213	6156	6043	6355	6185	43	1880	500	3880	10	1	8625000	520	-41.02	0.55	12	0.16	-147.00	10879.00	11440	20240116	-47.29	5090	20240805	18.47	11440	-47.29	20240116	5090	18.47	20240805	11440	-47.29	20240116	5090	18.47	20240805	1.35	N	039010	500	43 억	236932	N	N	N	N
113	20241112	090424	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6230	-40	5	-0.64	1399960	224	0.91	6250	6250	6230	8150	4390	6270	6249.82	2.75	-34	6383	6326	6213	6156	6043	6355	6185	43	1880	500	3880	10	1	8625000	537	-42.38	0.57	12	0.00	-147.00	10879.00	11440	20240116	-45.54	5090	20240805	22.40	11440	-45.54	20240116	5090	22.40	20240805	11440	-45.54	20240116	5090	22.40	20240805	1.35	N	039010	500	43 억	236932	N	N	N	N
114	20241111	160421	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6270	0	3	0.00	150179620	24352	63.84	6200	6270	6100	8150	4390	6270	6166.18	2.76	-1450	6490	6380	6240	6130	5990	6435	6185	43	1880	500	3880	10	1	8625000	541	-42.65	0.58	12	0.28	-147.00	10879.00	11440	20240116	-45.19	5090	20240805	23.18	11440	-45.19	20240116	5090	23.18	20240805	11440	-45.19	20240116	5090	23.18	20240805	1.32	N	039010	500	43 억	238023	N	N	N	N
115	20241111	150434	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6180	-90	5	-1.44	128273850	20838	54.62	6200	6260	6100	8150	4390	6270	6155.76	2.76	-1034	6490	6380	6240	6130	5990	6435	6185	43	1880	500	3880	10	1	8625000	533	-42.04	0.57	12	0.24	-147.00	10879.00	11440	20240116	-45.98	5090	20240805	21.41	11440	-45.98	20240116	5090	21.41	20240805	11440	-45.98	20240116	5090	21.41	20240805	1.32	N	039010	500	43 억	238023	N	N	N	N
116	20241111	140425	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6190	-80	5	-1.28	118556360	19267	50.51	6200	6260	6100	8150	4390	6270	6153.33	2.76	-988	6490	6380	6240	6130	5990	6435	6185	43	1880	500	3880	10	1	8625000	534	-42.11	0.57	12	0.22	-147.00	10879.00	11440	20240116	-45.89	5090	20240805	21.61	11440	-45.89	20240116	5090	21.61	20240805	11440	-45.89	20240116	5090	21.61	20240805	1.32	N	039010	500	43 억	238023	N	N	N	N
117	20241111	130424	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6150	-120	5	-1.91	104858040	17043	44.68	6200	6260	6100	8150	4390	6270	6152.55	2.76	-1069	6490	6380	6240	6130	5990	6435	6185	43	1880	500	3880	10	1	8625000	530	-41.84	0.57	12	0.20	-147.00	10879.00	11440	20240116	-46.24	5090	20240805	20.83	11440	-46.24	20240116	5090	20.83	20240805	11440	-46.24	20240116	5090	20.83	20240805	1.32	N	039010	500	43 억	238023	N	N	N	N
118	20241111	120423	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6140	-130	5	-2.07	100497790	16334	42.82	6200	6260	6100	8150	4390	6270	6152.67	2.76	-1044	6490	6380	6240	6130	5990	6435	6185	43	1880	500	3880	10	1	8625000	530	-41.77	0.56	12	0.19	-147.00	10879.00	11440	20240116	-46.33	5090	20240805	20.63	11440	-46.33	20240116	5090	20.63	20240805	11440	-46.33	20240116	5090	20.63	20240805	1.32	N	039010	500	43 억	238023	N	N	N	N
119	20241111	110424	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6130	-140	5	-2.23	87870880	14275	37.42	6200	6260	6100	8150	4390	6270	6155.57	2.76	-909	6490	6380	6240	6130	5990	6435	6185	43	1880	500	3880	10	1	8625000	529	-41.70	0.56	12	0.17	-147.00	10879.00	11440	20240116	-46.42	5090	20240805	20.43	11440	-46.42	20240116	5090	20.43	20240805	11440	-46.42	20240116	5090	20.43	20240805	1.32	N	039010	500	43 억	238023	N	N	N	N
120	20241111	100422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6140	-130	5	-2.07	50233350	8134	21.32	6200	6260	6140	8150	4390	6270	6175.71	2.76	-752	6490	6380	6240	6130	5990	6435	6185	43	1880	500	3880	10	1	8625000	530	-41.77	0.56	12	0.09	-147.00	10879.00	11440	20240116	-46.33	5090	20240805	20.63	11440	-46.33	20240116	5090	20.63	20240805	11440	-46.33	20240116	5090	20.63	20240805	1.32	N	039010	500	43 억	238023	N	N	N	N
121	20241111	090421	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6200	-70	5	-1.12	11978470	1932	5.06	6200	6200	6200	8150	4390	6270	6200.00	2.76	-180	6490	6380	6240	6130	5990	6435	6185	43	1880	500	3880	10	1	8625000	535	-42.18	0.57	12	0.02	-147.00	10879.00	11440	20240116	-45.80	5090	20240805	21.81	11440	-45.80	20240116	5090	21.81	20240805	11440	-45.80	20240116	5090	21.81	20240805	1.32	N	039010	500	43 억	238023	N	N	N	N
122	20241108	160418	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6270	60	2	0.97	236888720	37947	268.67	6150	6350	6100	8070	4350	6210	6242.81	2.75	1170	6396	6302	6196	6102	5996	6250	6050	43	1860	500	3850	10	1	8625000	541	-42.65	0.58	12	0.44	-147.00	10879.00	11440	20240116	-45.19	5090	20240805	23.18	11440	-45.19	20240116	5090	23.18	20240805	11440	-45.19	20240116	5090	23.18	20240805	1.27	N	039010	500	43 억	236922	N	N	N	N
123	20241108	150424	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6230	20	2	0.32	224409290	35952	254.55	6150	6350	6100	8070	4350	6210	6242.11	2.75	1227	6396	6302	6196	6102	5996	6250	6050	43	1860	500	3850	10	1	8625000	537	-42.38	0.57	12	0.42	-147.00	10879.00	11440	20240116	-45.54	5090	20240805	22.40	11440	-45.54	20240116	5090	22.40	20240805	11440	-45.54	20240116	5090	22.40	20240805	1.27	N	039010	500	43 억	236922	N	N	N	N
124	20241108	140422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6190	-20	5	-0.32	211918300	33940	240.30	6150	6350	6100	8070	4350	6210	6244.14	2.75	1127	6396	6302	6196	6102	5996	6250	6050	43	1860	500	3850	10	1	8625000	534	-42.11	0.57	12	0.39	-147.00	10879.00	11440	20240116	-45.89	5090	20240805	21.61	11440	-45.89	20240116	5090	21.61	20240805	11440	-45.89	20240116	5090	21.61	20240805	1.27	N	039010	500	43 억	236922	N	N	N	N
125	20241108	130422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6260	50	2	0.81	161713130	25833	182.90	6150	6350	6150	8070	4350	6210	6260.38	2.75	717	6396	6302	6196	6102	5996	6250	6050	43	1860	500	3850	10	1	8625000	540	-42.59	0.58	12	0.30	-147.00	10879.00	11440	20240116	-45.28	5090	20240805	22.99	11440	-45.28	20240116	5090	22.99	20240805	11440	-45.28	20240116	5090	22.99	20240805	1.27	N	039010	500	43 억	236922	N	N	N	N
126	20241108	120423	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6220	10	2	0.16	96731900	15519	109.88	6150	6280	6150	8070	4350	6210	6233.47	2.75	247	6396	6302	6196	6102	5996	6250	6050	43	1860	500	3850	10	1	8625000	536	-42.31	0.57	12	0.18	-147.00	10879.00	11440	20240116	-45.63	5090	20240805	22.20	11440	-45.63	20240116	5090	22.20	20240805	11440	-45.63	20240116	5090	22.20	20240805	1.27	N	039010	500	43 억	236922	N	N	N	N
127	20241108	110424	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6210	0	3	0.00	75673540	12130	85.88	6150	6280	6150	8070	4350	6210	6239.08	2.75	173	6396	6302	6196	6102	5996	6250	6050	43	1860	500	3850	10	1	8625000	536	-42.24	0.57	12	0.14	-147.00	10879.00	11440	20240116	-45.72	5090	20240805	22.00	11440	-45.72	20240116	5090	22.00	20240805	11440	-45.72	20240116	5090	22.00	20240805	1.27	N	039010	500	43 억	236922	N	N	N	N
128	20241108	100426	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6270	60	2	0.97	38982530	6246	44.22	6150	6280	6150	8070	4350	6210	6242.36	2.75	130	6396	6302	6196	6102	5996	6250	6050	43	1860	500	3850	10	1	8625000	541	-42.65	0.58	12	0.07	-147.00	10879.00	11440	20240116	-45.19	5090	20240805	23.18	11440	-45.19	20240116	5090	23.18	20240805	11440	-45.19	20240116	5090	23.18	20240805	1.27	N	039010	500	43 억	236922	N	N	N	N
129	20241108	090418	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6200	-10	5	-0.16	5564830	900	6.37	6150	6200	6150	8070	4350	6210	6174.25	2.75	168	6396	6302	6196	6102	5996	6250	6050	43	1860	500	3850	10	1	8625000	535	-42.18	0.57	12	0.01	-147.00	10879.00	11440	20240116	-45.80	5090	20240805	21.81	11440	-45.80	20240116	5090	21.81	20240805	11440	-45.80	20240116	5090	21.81	20240805	1.27	N	039010	500	43 억	236922	N	N	N	N
130	20241107	160418	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6210	-80	5	-1.27	86859180	14069	90.13	6290	6290	6090	8170	4410	6290	6172.28	2.79	-3687	6396	6342	6236	6182	6076	6370	6210	43	1880	500	3890	10	1	8625000	536	-42.24	0.57	12	0.16	-147.00	10879.00	11440	20240116	-45.72	5090	20240805	22.00	11440	-45.72	20240116	5090	22.00	20240805	11440	-45.72	20240116	5090	22.00	20240805	1.26	N	039010	500	43 억	240447	N	N	N	N
131	20241107	150420	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6220	-70	5	-1.11	71285060	11562	74.07	6290	6290	6090	8170	4410	6290	6163.99	2.79	-3597	6396	6342	6236	6182	6076	6370	6210	43	1880	500	3890	10	1	8625000	536	-42.31	0.57	12	0.13	-147.00	10879.00	11440	20240116	-45.63	5090	20240805	22.20	11440	-45.63	20240116	5090	22.20	20240805	11440	-45.63	20240116	5090	22.20	20240805	1.26	N	039010	500	43 억	240447	N	N	N	N
132	20241107	140422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6210	-80	5	-1.27	65913020	10697	68.53	6290	6290	6090	8170	4410	6290	6160.18	2.79	-3389	6396	6342	6236	6182	6076	6370	6210	43	1880	500	3890	10	1	8625000	536	-42.24	0.57	12	0.12	-147.00	10879.00	11440	20240116	-45.72	5090	20240805	22.00	11440	-45.72	20240116	5090	22.00	20240805	11440	-45.72	20240116	5090	22.00	20240805	1.26	N	039010	500	43 억	240447	N	N	N	N
133	20241107	130424	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6230	-60	5	-0.95	59440600	9653	61.84	6290	6290	6090	8170	4410	6290	6155.86	2.79	-3335	6396	6342	6236	6182	6076	6370	6210	43	1880	500	3890	10	1	8625000	537	-42.38	0.57	12	0.11	-147.00	10879.00	11440	20240116	-45.54	5090	20240805	22.40	11440	-45.54	20240116	5090	22.40	20240805	11440	-45.54	20240116	5090	22.40	20240805	1.26	N	039010	500	43 억	240447	N	N	N	N
134	20241107	120421	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6190	-100	5	-1.59	54744860	8895	56.98	6290	6290	6090	8170	4410	6290	6152.48	2.79	-3303	6396	6342	6236	6182	6076	6370	6210	43	1880	500	3890	10	1	8625000	534	-42.11	0.57	12	0.10	-147.00	10879.00	11440	20240116	-45.89	5090	20240805	21.61	11440	-45.89	20240116	5090	21.61	20240805	11440	-45.89	20240116	5090	21.61	20240805	1.26	N	039010	500	43 억	240447	N	N	N	N
135	20241107	110420	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6180	-110	5	-1.75	52830490	8585	55.00	6290	6290	6090	8170	4410	6290	6151.64	2.79	-3259	6396	6342	6236	6182	6076	6370	6210	43	1880	500	3890	10	1	8625000	533	-42.04	0.57	12	0.10	-147.00	10879.00	11440	20240116	-45.98	5090	20240805	21.41	11440	-45.98	20240116	5090	21.41	20240805	11440	-45.98	20240116	5090	21.41	20240805	1.26	N	039010	500	43 억	240447	N	N	N	N
136	20241107	100420	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6100	-190	5	-3.02	39055900	6345	40.65	6290	6290	6090	8170	4410	6290	6152.46	2.79	-3089	6396	6342	6236	6182	6076	6370	6210	43	1880	500	3890	10	1	8625000	526	-41.50	0.56	12	0.07	-147.00	10879.00	11440	20240116	-46.68	5090	20240805	19.84	11440	-46.68	20240116	5090	19.84	20240805	11440	-46.68	20240116	5090	19.84	20240805	1.26	N	039010	500	43 억	240447	N	N	N	N
137	20241107	090420	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6200	-90	5	-1.43	1948070	312	2.00	6290	6290	6200	8170	4410	6290	6208.59	2.79	-162	6396	6342	6236	6182	6076	6370	6210	43	1880	500	3890	10	1	8625000	535	-42.18	0.57	12	0.00	-147.00	10879.00	11440	20240116	-45.80	5090	20240805	21.81	11440	-45.80	20240116	5090	21.81	20240805	11440	-45.80	20240116	5090	21.81	20240805	1.26	N	039010	500	43 억	240447	N	N	N	N
138	20241106	160423	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6290	40	2	0.64	96481560	15598	90.42	6280	6290	6130	8120	4380	6250	6178.95	2.79	-1043	6343	6296	6233	6186	6123	6320	6210	43	1870	500	3870	10	1	8625000	543	-42.79	0.58	12	0.18	-147.00	10879.00	11440	20240116	-45.02	5090	20240805	23.58	11440	-45.02	20240116	5090	23.58	20240805	11440	-45.02	20240116	5090	23.58	20240805	1.26	N	039010	500	43 억	240977	N	N	N	N
139	20241106	150434	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6150	-100	5	-1.60	71995890	11644	67.50	6280	6280	6130	8120	4380	6250	6173.65	2.79	-939	6343	6296	6233	6186	6123	6320	6210	43	1870	500	3870	10	1	8625000	530	-41.84	0.57	12	0.14	-147.00	10879.00	11440	20240116	-46.24	5090	20240805	20.83	11440	-46.24	20240116	5090	20.83	20240805	11440	-46.24	20240116	5090	20.83	20240805	1.26	N	039010	500	43 억	240977	N	N	N	N
140	20241106	140432	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6170	-80	5	-1.28	67694120	10946	63.45	6280	6280	6130	8120	4380	6250	6174.43	2.79	-847	6343	6296	6233	6186	6123	6320	6210	43	1870	500	3870	10	1	8625000	532	-41.97	0.57	12	0.13	-147.00	10879.00	11440	20240116	-46.07	5090	20240805	21.22	11440	-46.07	20240116	5090	21.22	20240805	11440	-46.07	20240116	5090	21.22	20240805	1.26	N	039010	500	43 억	240977	N	N	N	N
141	20241106	130434	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6150	-100	5	-1.60	58551460	9458	54.83	6280	6280	6150	8120	4380	6250	6180.03	2.79	-846	6343	6296	6233	6186	6123	6320	6210	43	1870	500	3870	10	1	8625000	530	-41.84	0.57	12	0.11	-147.00	10879.00	11440	20240116	-46.24	5090	20240805	20.83	11440	-46.24	20240116	5090	20.83	20240805	11440	-46.24	20240116	5090	20.83	20240805	1.26	N	039010	500	43 억	240977	N	N	N	N
142	20241106	120421	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6160	-90	5	-1.44	54596450	8816	51.10	6280	6280	6150	8120	4380	6250	6181.73	2.79	-764	6343	6296	6233	6186	6123	6320	6210	43	1870	500	3870	10	1	8625000	531	-41.90	0.57	12	0.10	-147.00	10879.00	11440	20240116	-46.15	5090	20240805	21.02	11440	-46.15	20240116	5090	21.02	20240805	11440	-46.15	20240116	5090	21.02	20240805	1.26	N	039010	500	43 억	240977	N	N	N	N
143	20241106	110425	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6170	-80	5	-1.28	48632540	7848	45.49	6280	6280	6160	8120	4380	6250	6184.85	2.79	-400	6343	6296	6233	6186	6123	6320	6210	43	1870	500	3870	10	1	8625000	532	-41.97	0.57	12	0.09	-147.00	10879.00	11440	20240116	-46.07	5090	20240805	21.22	11440	-46.07	20240116	5090	21.22	20240805	11440	-46.07	20240116	5090	21.22	20240805	1.26	N	039010	500	43 억	240977	N	N	N	N
144	20241106	100425	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6180	-70	5	-1.12	21905770	3522	20.42	6280	6280	6180	8120	4380	6250	6198.74	2.79	-259	6343	6296	6233	6186	6123	6320	6210	43	1870	500	3870	10	1	8625000	533	-42.04	0.57	12	0.04	-147.00	10879.00	11440	20240116	-45.98	5090	20240805	21.41	11440	-45.98	20240116	5090	21.41	20240805	11440	-45.98	20240116	5090	21.41	20240805	1.26	N	039010	500	43 억	240977	N	N	N	N
145	20241106	090424	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6240	-10	5	-0.16	11004390	1762	10.21	6280	6280	6190	8120	4380	6250	6224.81	2.79	-238	6343	6296	6233	6186	6123	6320	6210	43	1870	500	3870	10	1	8625000	538	-42.45	0.57	12	0.02	-147.00	10879.00	11440	20240116	-45.45	5090	20240805	22.59	11440	-45.45	20240116	5090	22.59	20240805	11440	-45.45	20240116	5090	22.59	20240805	1.26	N	039010	500	43 억	240977	N	N	N	N
146	20241105	160413	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6250	30	2	0.48	107462110	17251	83.19	6220	6280	6170	8080	4360	6220	6230.46	2.79	-648	6380	6300	6180	6100	5980	6240	6040	43	1860	500	3850	10	1	8625000	539	-42.52	0.57	12	0.20	-147.00	10879.00	11440	20240116	-45.37	5090	20240805	22.79	11440	-45.37	20240116	5090	22.79	20240805	11440	-45.37	20240116	5090	22.79	20240805	1.27	N	039010	500	43 억	240936	N	N	N	N
147	20241105	150420	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6230	10	2	0.16	100728020	16172	77.99	6220	6280	6170	8080	4360	6220	6229.66	2.79	-268	6380	6300	6180	6100	5980	6240	6040	43	1860	500	3850	10	1	8625000	537	-42.38	0.57	12	0.19	-147.00	10879.00	11440	20240116	-45.54	5090	20240805	22.40	11440	-45.54	20240116	5090	22.40	20240805	11440	-45.54	20240116	5090	22.40	20240805	1.27	N	039010	500	43 억	240936	N	N	N	N
148	20241105	140417	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6230	10	2	0.16	91574200	14698	70.88	6220	6280	6170	8080	4360	6220	6231.90	2.79	-282	6380	6300	6180	6100	5980	6240	6040	43	1860	500	3850	10	1	8625000	537	-42.38	0.57	12	0.17	-147.00	10879.00	11440	20240116	-45.54	5090	20240805	22.40	11440	-45.54	20240116	5090	22.40	20240805	11440	-45.54	20240116	5090	22.40	20240805	1.27	N	039010	500	43 억	240936	N	N	N	N
149	20241105	130419	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6240	20	2	0.32	59907760	9612	46.35	6220	6280	6170	8080	4360	6220	6235.65	2.79	-449	6380	6300	6180	6100	5980	6240	6040	43	1860	500	3850	10	1	8625000	538	-42.45	0.57	12	0.11	-147.00	10879.00	11440	20240116	-45.45	5090	20240805	22.59	11440	-45.45	20240116	5090	22.59	20240805	11440	-45.45	20240116	5090	22.59	20240805	1.27	N	039010	500	43 억	240936	N	N	N	N
150	20241105	120418	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6240	20	2	0.32	53297790	8554	41.25	6220	6280	6170	8080	4360	6220	6233.76	2.79	-447	6380	6300	6180	6100	5980	6240	6040	43	1860	500	3850	10	1	8625000	538	-42.45	0.57	12	0.10	-147.00	10879.00	11440	20240116	-45.45	5090	20240805	22.59	11440	-45.45	20240116	5090	22.59	20240805	11440	-45.45	20240116	5090	22.59	20240805	1.27	N	039010	500	43 억	240936	N	N	N	N
151	20241105	110409	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6220	0	3	0.00	33901990	5456	26.31	6220	6250	6170	8080	4360	6220	6210.42	2.79	-468	6380	6300	6180	6100	5980	6240	6040	43	1860	500	3850	10	1	8625000	536	-42.31	0.57	12	0.06	-147.00	10879.00	11440	20240116	-45.63	5090	20240805	22.20	11440	-45.63	20240116	5090	22.20	20240805	11440	-45.63	20240116	5090	22.20	20240805	1.27	N	039010	500	43 억	240936	N	N	N	N
152	20241105	100417	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6190	-30	5	-0.48	16697960	2687	12.96	6220	6220	6180	8080	4360	6220	6201.33	2.79	-46	6380	6300	6180	6100	5980	6240	6040	43	1860	500	3850	10	1	8625000	534	-42.11	0.57	12	0.03	-147.00	10879.00	11440	20240116	-45.89	5090	20240805	21.61	11440	-45.89	20240116	5090	21.61	20240805	11440	-45.89	20240116	5090	21.61	20240805	1.27	N	039010	500	43 억	240936	N	N	N	N
153	20241105	090414	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6220	0	3	0.00	11979720	1926	9.29	6220	6220	6220	8080	4360	6220	6220.00	2.79	-1	6380	6300	6180	6100	5980	6240	6040	43	1860	500	3850	10	1	8625000	536	-42.31	0.57	12	0.02	-147.00	10879.00	11440	20240116	-45.63	5090	20240805	22.20	11440	-45.63	20240116	5090	22.20	20240805	11440	-45.63	20240116	5090	22.20	20240805	1.27	N	039010	500	43 억	240936	N	N	N	N
154	20241104	160411	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6220	10	2	0.16	127849970	20716	103.36	6260	6260	6060	8070	4350	6210	6167.63	2.81	-1672	6290	6250	6190	6150	6090	6270	6170	43	1860	500	3850	10	1	8625000	536	-42.31	0.57	12	0.24	-147.00	10879.00	11440	20240116	-45.63	5090	20240805	22.20	11440	-45.63	20240116	5090	22.20	20240805	11440	-45.63	20240116	5090	22.20	20240805	1.34	N	039010	500	43 억	242422	N	N	N	N
155	20241104	150420	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6210	0	3	0.00	121448290	19686	98.22	6260	6260	6060	8070	4350	6210	6164.87	2.81	-1654	6290	6250	6190	6150	6090	6270	6170	43	1860	500	3850	10	1	8625000	536	-42.24	0.57	12	0.23	-147.00	10879.00	11440	20240116	-45.72	5090	20240805	22.00	11440	-45.72	20240116	5090	22.00	20240805	11440	-45.72	20240116	5090	22.00	20240805	1.34	N	039010	500	43 억	242422	N	N	N	N
156	20241104	140413	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6180	-30	5	-0.48	104778720	17003	84.84	6260	6260	6060	8070	4350	6210	6156.30	2.81	-1535	6290	6250	6190	6150	6090	6270	6170	43	1860	500	3850	10	1	8625000	533	-42.04	0.57	12	0.20	-147.00	10879.00	11440	20240116	-45.98	5090	20240805	21.41	11440	-45.98	20240116	5090	21.41	20240805	11440	-45.98	20240116	5090	21.41	20240805	1.34	N	039010	500	43 억	242422	N	N	N	N
157	20241104	130345	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6180	-30	5	-0.48	91375670	14839	74.04	6260	6260	6060	8070	4350	6210	6150.04	2.81	-1233	6290	6250	6190	6150	6090	6270	6170	43	1860	500	3850	10	1	8625000	533	-42.04	0.57	12	0.17	-147.00	10879.00	11440	20240116	-45.98	5090	20240805	21.41	11440	-45.98	20240116	5090	21.41	20240805	11440	-45.98	20240116	5090	21.41	20240805	1.34	N	039010	500	43 억	242422	N	N	N	N
158	20241104	120406	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6180	-30	5	-0.48	75731200	12307	61.41	6260	6260	6060	8070	4350	6210	6143.06	2.81	-1162	6290	6250	6190	6150	6090	6270	6170	43	1860	500	3850	10	1	8625000	533	-42.04	0.57	12	0.14	-147.00	10879.00	11440	20240116	-45.98	5090	20240805	21.41	11440	-45.98	20240116	5090	21.41	20240805	11440	-45.98	20240116	5090	21.41	20240805	1.34	N	039010	500	43 억	242422	N	N	N	N
159	20241104	110405	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6140	-70	5	-1.13	54453900	8852	44.17	6260	6260	6060	8070	4350	6210	6135.40	2.81	-795	6290	6250	6190	6150	6090	6270	6170	43	1860	500	3850	10	1	8625000	530	-41.77	0.56	12	0.10	-147.00	10879.00	11440	20240116	-46.33	5090	20240805	20.63	11440	-46.33	20240116	5090	20.63	20240805	11440	-46.33	20240116	5090	20.63	20240805	1.34	N	039010	500	43 억	242422	N	N	N	N
160	20241104	100402	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6070	-140	5	-2.25	37488290	6083	30.35	6260	6260	6060	8070	4350	6210	6141.01	2.81	-582	6290	6250	6190	6150	6090	6270	6170	43	1860	500	3850	10	1	8625000	524	-41.29	0.56	12	0.07	-147.00	10879.00	11440	20240116	-46.94	5090	20240805	19.25	11440	-46.94	20240116	5090	19.25	20240805	11440	-46.94	20240116	5090	19.25	20240805	1.34	N	039010	500	43 억	242422	N	N	N	N
161	20241104	090405	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6160	-50	5	-0.81	18251740	2939	14.66	6260	6260	6160	8070	4350	6210	6210.54	2.81	338	6290	6250	6190	6150	6090	6270	6170	43	1860	500	3850	10	1	8625000	531	-41.90	0.57	12	0.03	-147.00	10879.00	11440	20240116	-46.15	5090	20240805	21.02	11440	-46.15	20240116	5090	21.02	20240805	11440	-46.15	20240116	5090	21.02	20240805	1.34	N	039010	500	43 억	242422	N	N	N	N
162	20241101	160354	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6210	10	2	0.16	122584690	19823	89.66	6200	6230	6130	8060	4340	6200	6183.70	2.82	-1006	6313	6256	6153	6096	5993	6285	6125	43	1860	500	3840	10	1	8625000	536	-42.24	0.57	12	0.23	-147.00	10879.00	11440	20240116	-45.72	5090	20240805	22.00	11440	-45.72	20240116	5090	22.00	20240805	11440	-45.72	20240116	5090	22.00	20240805	1.37	N	039010	500	43 억	242995	N	N	N	N
163	20241101	150404	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6200	0	3	0.00	114963070	18594	84.11	6200	6230	6130	8060	4340	6200	6182.51	2.82	-908	6313	6256	6153	6096	5993	6285	6125	43	1860	500	3840	10	1	8625000	535	-42.18	0.57	12	0.22	-147.00	10879.00	11440	20240116	-45.80	5090	20240805	21.81	11440	-45.80	20240116	5090	21.81	20240805	11440	-45.80	20240116	5090	21.81	20240805	1.37	N	039010	500	43 억	242995	N	N	N	N
164	20241101	140356	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6160	-40	5	-0.65	91057520	14729	66.62	6200	6230	6130	8060	4340	6200	6181.80	2.82	-747	6313	6256	6153	6096	5993	6285	6125	43	1860	500	3840	10	1	8625000	531	-41.90	0.57	12	0.17	-147.00	10879.00	11440	20240116	-46.15	5090	20240805	21.02	11440	-46.15	20240116	5090	21.02	20240805	11440	-46.15	20240116	5090	21.02	20240805	1.37	N	039010	500	43 억	242995	N	N	N	N
165	20241101	130433	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6150	-50	5	-0.81	82831980	13394	60.58	6200	6230	6130	8060	4340	6200	6183.88	2.82	-448	6313	6256	6153	6096	5993	6285	6125	43	1860	500	3840	10	1	8625000	530	-41.84	0.57	12	0.16	-147.00	10879.00	11440	20240116	-46.24	5090	20240805	20.83	11440	-46.24	20240116	5090	20.83	20240805	11440	-46.24	20240116	5090	20.83	20240805	1.37	N	039010	500	43 억	242995	N	N	N	N
166	20241101	120433	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6180	-20	5	-0.32	71304760	11521	52.11	6200	6230	6130	8060	4340	6200	6188.80	2.82	-436	6313	6256	6153	6096	5993	6285	6125	43	1860	500	3840	10	1	8625000	533	-42.04	0.57	12	0.13	-147.00	10879.00	11440	20240116	-45.98	5090	20240805	21.41	11440	-45.98	20240116	5090	21.41	20240805	11440	-45.98	20240116	5090	21.41	20240805	1.37	N	039010	500	43 억	242995	N	N	N	N
167	20241101	110432	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6180	-20	5	-0.32	62742200	10134	45.84	6200	6230	6130	8060	4340	6200	6190.98	2.82	-333	6313	6256	6153	6096	5993	6285	6125	43	1860	500	3840	10	1	8625000	533	-42.04	0.57	12	0.12	-147.00	10879.00	11440	20240116	-45.98	5090	20240805	21.41	11440	-45.98	20240116	5090	21.41	20240805	11440	-45.98	20240116	5090	21.41	20240805	1.37	N	039010	500	43 억	242995	N	N	N	N
168	20241101	100432	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6200	0	3	0.00	27672930	4474	20.24	6200	6210	6130	8060	4340	6200	6184.16	2.82	-402	6313	6256	6153	6096	5993	6285	6125	43	1860	500	3840	10	1	8625000	535	-42.18	0.57	12	0.05	-147.00	10879.00	11440	20240116	-45.80	5090	20240805	21.81	11440	-45.80	20240116	5090	21.81	20240805	11440	-45.80	20240116	5090	21.81	20240805	1.37	N	039010	500	43 억	242995	N	N	N	N
169	20241101	090431	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6130	-70	5	-1.13	7153120	1160	5.25	6200	6210	6130	8060	4340	6200	6153.93	2.82	-202	6313	6256	6153	6096	5993	6285	6125	43	1860	500	3840	10	1	8625000	529	-41.70	0.56	12	0.01	-147.00	10879.00	11440	20240116	-46.42	5090	20240805	20.43	11440	-46.42	20240116	5090	20.43	20240805	11440	-46.42	20240116	5090	20.43	20240805	1.37	N	039010	500	43 억	242995	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History