KissMeData/081580/price/prices-20241101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	160719	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3715	-35	5	-0.93	92554000	24865	21.66	3800	3800	3680	4875	2625	3750	3722.26	1.04	-7884	3916	3832	3736	3652	3556	3785	3605	78	1125	500	2550	5	1	15508143	576	-371.50	0.54	12	0.16	-10.00	6898.00	5080	20241007	-26.87	2010	20240419	84.83	5080	-26.87	20241007	2010	84.83	20240419	5080	-26.87	20241007	2010	84.83	20240419	5.87	N	081580	500	77 억	160818	N	N	N	N
3	20241129	150736	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3715	-35	5	-0.93	87343560	23461	20.44	3800	3800	3680	4875	2625	3750	3722.93	1.04	-6948	3916	3832	3736	3652	3556	3785	3605	78	1125	500	2550	5	1	15508143	576	-371.50	0.54	12	0.15	-10.00	6898.00	5080	20241007	-26.87	2010	20240419	84.83	5080	-26.87	20241007	2010	84.83	20240419	5080	-26.87	20241007	2010	84.83	20240419	5.87	N	081580	500	77 억	160818	N	N	N	N
4	20241129	140738	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3770	20	2	0.53	68034235	18255	15.90	3800	3800	3680	4875	2625	3750	3726.88	1.04	-5474	3916	3832	3736	3652	3556	3785	3605	78	1125	500	2550	5	1	15508143	585	-377.00	0.55	12	0.12	-10.00	6898.00	5080	20241007	-25.79	2010	20240419	87.56	5080	-25.79	20241007	2010	87.56	20240419	5080	-25.79	20241007	2010	87.56	20240419	5.87	N	081580	500	77 억	160818	N	N	N	N
5	20241129	130736	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3730	-20	5	-0.53	57480115	15447	13.46	3800	3800	3680	4875	2625	3750	3721.12	1.04	-4890	3916	3832	3736	3652	3556	3785	3605	78	1125	500	2550	5	1	15508143	578	-373.00	0.54	12	0.10	-10.00	6898.00	5080	20241007	-26.57	2010	20240419	85.57	5080	-26.57	20241007	2010	85.57	20240419	5080	-26.57	20241007	2010	85.57	20240419	5.87	N	081580	500	77 억	160818	N	N	N	N
6	20241129	120737	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3735	-15	5	-0.40	53437420	14370	12.52	3800	3800	3680	4875	2625	3750	3718.68	1.04	-4855	3916	3832	3736	3652	3556	3785	3605	78	1125	500	2550	5	1	15508143	579	-373.50	0.54	12	0.09	-10.00	6898.00	5080	20241007	-26.48	2010	20240419	85.82	5080	-26.48	20241007	2010	85.82	20240419	5080	-26.48	20241007	2010	85.82	20240419	5.87	N	081580	500	77 억	160818	N	N	N	N
7	20241129	110740	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3740	-10	5	-0.27	21135985	5647	4.92	3800	3800	3705	4875	2625	3750	3742.87	1.04	272	3916	3832	3736	3652	3556	3785	3605	78	1125	500	2550	5	1	15508143	580	-374.00	0.54	12	0.04	-10.00	6898.00	5080	20241007	-26.38	2010	20240419	86.07	5080	-26.38	20241007	2010	86.07	20240419	5080	-26.38	20241007	2010	86.07	20240419	5.87	N	081580	500	77 억	160818	N	N	N	N
8	20241129	100734	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3735	-15	5	-0.40	14696905	3927	3.42	3800	3800	3705	4875	2625	3750	3742.53	1.04	602	3916	3832	3736	3652	3556	3785	3605	78	1125	500	2550	5	1	15508143	579	-373.50	0.54	12	0.03	-10.00	6898.00	5080	20241007	-26.48	2010	20240419	85.82	5080	-26.48	20241007	2010	85.82	20240419	5080	-26.48	20241007	2010	85.82	20240419	5.87	N	081580	500	77 억	160818	N	N	N	N
9	20241129	090737	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3760	10	2	0.27	3942835	1042	0.91	3800	3800	3755	4875	2625	3750	3783.91	1.04	-374	3916	3832	3736	3652	3556	3785	3605	78	1125	500	2550	5	1	15508143	583	-376.00	0.55	12	0.01	-10.00	6898.00	5080	20241007	-25.98	2010	20240419	87.06	5080	-25.98	20241007	2010	87.06	20240419	5080	-25.98	20241007	2010	87.06	20240419	5.87	N	081580	500	77 억	160818	N	N	N	N
10	20241128	160728	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3750	-20	5	-0.53	427323870	114779	57.51	3805	3820	3640	4900	2640	3770	3722.99	0.90	21549	4136	3952	3831	3647	3526	3892	3587	78	1130	500	2560	5	1	15508143	582	-375.00	0.54	12	0.74	-10.00	6898.00	5080	20241007	-26.18	2010	20240419	86.57	5080	-26.18	20241007	2010	86.57	20240419	5080	-26.18	20241007	2010	86.57	20240419	5.94	N	081580	500	77 억	139251	N	N	N	N
11	20241128	150741	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3715	-55	5	-1.46	336016850	90403	45.29	3805	3820	3640	4900	2640	3770	3716.88	0.90	25431	4136	3952	3831	3647	3526	3892	3587	78	1130	500	2560	5	1	15508143	576	-371.50	0.54	12	0.58	-10.00	6898.00	5080	20241007	-26.87	2010	20240419	84.83	5080	-26.87	20241007	2010	84.83	20240419	5080	-26.87	20241007	2010	84.83	20240419	5.94	N	081580	500	77 억	139251	N	N	N	N
12	20241128	140739	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3765	-5	5	-0.13	124183770	32886	16.48	3805	3820	3725	4900	2640	3770	3776.19	0.90	-8058	4136	3952	3831	3647	3526	3892	3587	78	1130	500	2560	5	1	15508143	584	-376.50	0.55	12	0.21	-10.00	6898.00	5080	20241007	-25.89	2010	20240419	87.31	5080	-25.89	20241007	2010	87.31	20240419	5080	-25.89	20241007	2010	87.31	20240419	5.94	N	081580	500	77 억	139251	N	N	N	N
13	20241128	130737	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3780	10	2	0.27	74130505	19566	9.80	3805	3820	3725	4900	2640	3770	3788.74	0.90	-8665	4136	3952	3831	3647	3526	3892	3587	78	1130	500	2560	5	1	15508143	586	-378.00	0.55	12	0.13	-10.00	6898.00	5080	20241007	-25.59	2010	20240419	88.06	5080	-25.59	20241007	2010	88.06	20240419	5080	-25.59	20241007	2010	88.06	20240419	5.94	N	081580	500	77 억	139251	N	N	N	N
14	20241128	120740	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3810	40	2	1.06	50305865	13273	6.65	3805	3820	3725	4900	2640	3770	3790.09	0.90	-3624	4136	3952	3831	3647	3526	3892	3587	78	1130	500	2560	5	1	15508143	591	-381.00	0.55	12	0.09	-10.00	6898.00	5080	20241007	-25.00	2010	20240419	89.55	5080	-25.00	20241007	2010	89.55	20240419	5080	-25.00	20241007	2010	89.55	20240419	5.94	N	081580	500	77 억	139251	N	N	N	N
15	20241128	110742	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3810	40	2	1.06	46744205	12338	6.18	3805	3820	3725	4900	2640	3770	3788.64	0.90	-3149	4136	3952	3831	3647	3526	3892	3587	78	1130	500	2560	5	1	15508143	591	-381.00	0.55	12	0.08	-10.00	6898.00	5080	20241007	-25.00	2010	20240419	89.55	5080	-25.00	20241007	2010	89.55	20240419	5080	-25.00	20241007	2010	89.55	20240419	5.94	N	081580	500	77 억	139251	N	N	N	N
16	20241128	100740	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3785	15	2	0.40	28762425	7612	3.81	3805	3805	3725	4900	2640	3770	3778.56	0.90	-3041	4136	3952	3831	3647	3526	3892	3587	78	1130	500	2560	5	1	15508143	587	-378.50	0.55	12	0.05	-10.00	6898.00	5080	20241007	-25.49	2010	20240419	88.31	5080	-25.49	20241007	2010	88.31	20240419	5080	-25.49	20241007	2010	88.31	20240419	5.94	N	081580	500	77 억	139251	N	N	N	N
17	20241128	090738	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3805	35	2	0.93	699370	184	0.09	3805	3805	3775	4900	2640	3770	3800.92	0.90	-93	4136	3952	3831	3647	3526	3892	3587	78	1130	500	2560	5	1	15508143	590	-380.50	0.55	12	0.00	-10.00	6898.00	5080	20241007	-25.10	2010	20240419	89.30	5080	-25.10	20241007	2010	89.30	20240419	5080	-25.10	20241007	2010	89.30	20240419	5.94	N	081580	500	77 억	139251	N	N	N	N
18	20241127	160721	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3770	-195	5	-4.92	754691425	199590	118.06	4015	4015	3710	5150	2780	3965	3781.21	0.57	51019	4355	4160	4060	3865	3765	4110	3815	78	1185	500	2690	5	1	15508143	585	-377.00	0.55	12	1.29	-10.00	6898.00	5080	20241007	-25.79	2010	20240419	87.56	5080	-25.79	20241007	2010	87.56	20240419	5080	-25.79	20241007	2010	87.56	20240419	5.97	N	081580	500	77 억	88234	N	N	N	N
19	20241127	150734	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3775	-190	5	-4.79	714466115	188884	111.73	4015	4015	3710	5150	2780	3965	3782.57	0.57	47669	4355	4160	4060	3865	3765	4110	3815	78	1185	500	2690	5	1	15508143	585	-377.50	0.55	12	1.22	-10.00	6898.00	5080	20241007	-25.69	2010	20240419	87.81	5080	-25.69	20241007	2010	87.81	20240419	5080	-25.69	20241007	2010	87.81	20240419	5.97	N	081580	500	77 억	88234	N	N	N	N
20	20241127	140735	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3830	-135	5	-3.40	638159900	168676	99.78	4015	4015	3710	5150	2780	3965	3783.35	0.57	45268	4355	4160	4060	3865	3765	4110	3815	78	1185	500	2690	5	1	15508143	594	-383.00	0.56	12	1.09	-10.00	6898.00	5080	20241007	-24.61	2010	20240419	90.55	5080	-24.61	20241007	2010	90.55	20240419	5080	-24.61	20241007	2010	90.55	20240419	5.97	N	081580	500	77 억	88234	N	N	N	N
21	20241127	130729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3820	-145	5	-3.66	461526665	121860	72.08	4015	4015	3710	5150	2780	3965	3787.35	0.57	32601	4355	4160	4060	3865	3765	4110	3815	78	1185	500	2690	5	1	15508143	592	-382.00	0.55	12	0.79	-10.00	6898.00	5080	20241007	-24.80	2010	20240419	90.05	5080	-24.80	20241007	2010	90.05	20240419	5080	-24.80	20241007	2010	90.05	20240419	5.97	N	081580	500	77 억	88234	N	N	N	N
22	20241127	120736	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3790	-175	5	-4.41	352474135	93123	55.09	4015	4015	3710	5150	2780	3965	3785.04	0.57	23617	4355	4160	4060	3865	3765	4110	3815	78	1185	500	2690	5	1	15508143	588	-379.00	0.55	12	0.60	-10.00	6898.00	5080	20241007	-25.39	2010	20240419	88.56	5080	-25.39	20241007	2010	88.56	20240419	5080	-25.39	20241007	2010	88.56	20240419	5.97	N	081580	500	77 억	88234	N	N	N	N
23	20241127	110733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3840	-125	5	-3.15	320697495	84757	50.14	4015	4015	3710	5150	2780	3965	3783.73	0.57	25054	4355	4160	4060	3865	3765	4110	3815	78	1185	500	2690	5	1	15508143	596	-384.00	0.56	12	0.55	-10.00	6898.00	5080	20241007	-24.41	2010	20240419	91.04	5080	-24.41	20241007	2010	91.04	20240419	5080	-24.41	20241007	2010	91.04	20240419	5.97	N	081580	500	77 억	88234	N	N	N	N
24	20241127	100732	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3830	-135	5	-3.40	221326335	58386	34.54	4015	4015	3715	5150	2780	3965	3790.74	0.57	20315	4355	4160	4060	3865	3765	4110	3815	78	1185	500	2690	5	1	15508143	594	-383.00	0.56	12	0.38	-10.00	6898.00	5080	20241007	-24.61	2010	20240419	90.55	5080	-24.61	20241007	2010	90.55	20240419	5080	-24.61	20241007	2010	90.55	20240419	5.97	N	081580	500	77 억	88234	N	N	N	N
25	20241127	090731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3950	-15	5	-0.38	6156540	1550	0.92	4015	4015	3950	5150	2780	3965	3971.96	0.57	-1075	4355	4160	4060	3865	3765	4110	3815	78	1185	500	2690	5	1	15508143	613	-395.00	0.57	12	0.01	-10.00	6898.00	5080	20241007	-22.24	2010	20240419	96.52	5080	-22.24	20241007	2010	96.52	20240419	5080	-22.24	20241007	2010	96.52	20240419	5.97	N	081580	500	77 억	88234	N	N	N	N
26	20241126	160723	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3965	-290	5	-6.82	678124890	168509	356.08	4180	4255	3960	5530	2980	4255	4024.43	0.67	-16410	4438	4346	4233	4141	4028	4290	4085	78	1275	500	2890	5	1	15508143	615	-396.50	0.57	12	1.09	-10.00	6898.00	5080	20241007	-21.95	2010	20240419	97.26	5080	-21.95	20241007	2010	97.26	20240419	5080	-21.95	20241007	2010	97.26	20240419	5.84	N	081580	500	77 억	104626	N	N	N	N
27	20241126	150730	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4005	-250	5	-5.88	646052930	160430	339.00	4180	4255	3960	5530	2980	4255	4027.01	0.67	-14174	4438	4346	4233	4141	4028	4290	4085	78	1275	500	2890	5	1	15508143	621	-400.50	0.58	12	1.03	-10.00	6898.00	5080	20241007	-21.16	2010	20240419	99.25	5080	-21.16	20241007	2010	99.25	20240419	5080	-21.16	20241007	2010	99.25	20240419	5.84	N	081580	500	77 억	104626	N	N	N	N
28	20241126	140728	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4035	-220	5	-5.17	601411520	149257	315.39	4180	4255	3960	5530	2980	4255	4029.37	0.67	-13836	4438	4346	4233	4141	4028	4290	4085	78	1275	500	2890	5	1	15508143	626	-403.50	0.58	12	0.96	-10.00	6898.00	5080	20241007	-20.57	2010	20240419	100.75	5080	-20.57	20241007	2010	100.75	20240419	5080	-20.57	20241007	2010	100.75	20240419	5.84	N	081580	500	77 억	104626	N	N	N	N
29	20241126	130726	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4000	-255	5	-5.99	590427340	146518	309.61	4180	4255	3960	5530	2980	4255	4029.73	0.67	-14091	4438	4346	4233	4141	4028	4290	4085	78	1275	500	2890	5	1	15508143	620	-400.00	0.58	12	0.94	-10.00	6898.00	5080	20241007	-21.26	2010	20240419	99.00	5080	-21.26	20241007	2010	99.00	20240419	5080	-21.26	20241007	2010	99.00	20240419	5.84	N	081580	500	77 억	104626	N	N	N	N
30	20241126	120732	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4035	-220	5	-5.17	522967390	129560	273.77	4180	4255	3960	5530	2980	4255	4036.49	0.67	-12758	4438	4346	4233	4141	4028	4290	4085	78	1275	500	2890	5	1	15508143	626	-403.50	0.58	12	0.84	-10.00	6898.00	5080	20241007	-20.57	2010	20240419	100.75	5080	-20.57	20241007	2010	100.75	20240419	5080	-20.57	20241007	2010	100.75	20240419	5.84	N	081580	500	77 억	104626	N	N	N	N
31	20241126	110736	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4040	-215	5	-5.05	207917190	50836	107.42	4180	4255	4025	5530	2980	4255	4089.96	0.67	-6348	4438	4346	4233	4141	4028	4290	4085	78	1275	500	2890	5	1	15508143	627	-404.00	0.59	12	0.33	-10.00	6898.00	5080	20241007	-20.47	2010	20240419	101.00	5080	-20.47	20241007	2010	101.00	20240419	5080	-20.47	20241007	2010	101.00	20240419	5.84	N	081580	500	77 억	104626	N	N	N	N
32	20241126	100737	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4050	-205	5	-4.82	149458305	36428	76.98	4180	4255	4050	5530	2980	4255	4102.84	0.67	-2994	4438	4346	4233	4141	4028	4290	4085	78	1275	500	2890	5	1	15508143	628	-405.00	0.59	12	0.23	-10.00	6898.00	5080	20241007	-20.28	2010	20240419	101.49	5080	-20.28	20241007	2010	101.49	20240419	5080	-20.28	20241007	2010	101.49	20240419	5.84	N	081580	500	77 억	104626	N	N	N	N
33	20241126	090731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4235	-20	5	-0.47	6514105	1557	3.29	4180	4255	4180	5530	2980	4255	4183.75	0.67	276	4438	4346	4233	4141	4028	4290	4085	78	1275	500	2890	5	1	15508143	657	-423.50	0.61	12	0.01	-10.00	6898.00	5080	20241007	-16.63	2010	20240419	110.70	5080	-16.63	20241007	2010	110.70	20240419	5080	-16.63	20241007	2010	110.70	20240419	5.84	N	081580	500	77 억	104626	N	N	N	N
34	20241125	160713	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4255	-50	5	-1.16	198964620	47320	55.85	4325	4325	4120	5590	3015	4305	4204.66	0.66	1896	4568	4436	4348	4216	4128	4392	4172	78	1285	500	2920	5	1	15508143	660	-425.50	0.62	12	0.31	-10.00	6898.00	5080	20241007	-16.24	2010	20240419	111.69	5080	-16.24	20241007	2010	111.69	20240419	5080	-16.24	20241007	2010	111.69	20240419	5.87	N	081580	500	77 억	102748	N	N	N	N
35	20241125	150727	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4270	-35	5	-0.81	185885050	44238	52.22	4325	4325	4120	5590	3015	4305	4201.93	0.66	1443	4568	4436	4348	4216	4128	4392	4172	78	1285	500	2920	5	1	15508143	662	-427.00	0.62	12	0.29	-10.00	6898.00	5080	20241007	-15.94	2010	20240419	112.44	5080	-15.94	20241007	2010	112.44	20240419	5080	-15.94	20241007	2010	112.44	20240419	5.87	N	081580	500	77 억	102748	N	N	N	N
36	20241125	140725	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4245	-60	5	-1.39	156467550	37326	44.06	4325	4325	4120	5590	3015	4305	4191.92	0.66	1998	4568	4436	4348	4216	4128	4392	4172	78	1285	500	2920	5	1	15508143	658	-424.50	0.62	12	0.24	-10.00	6898.00	5080	20241007	-16.44	2010	20240419	111.19	5080	-16.44	20241007	2010	111.19	20240419	5080	-16.44	20241007	2010	111.19	20240419	5.87	N	081580	500	77 억	102748	N	N	N	N
37	20241125	130718	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4240	-65	5	-1.51	152342985	36352	42.91	4325	4325	4120	5590	3015	4305	4190.77	0.66	2262	4568	4436	4348	4216	4128	4392	4172	78	1285	500	2920	5	1	15508143	658	-424.00	0.61	12	0.23	-10.00	6898.00	5080	20241007	-16.54	2010	20240419	110.95	5080	-16.54	20241007	2010	110.95	20240419	5080	-16.54	20241007	2010	110.95	20240419	5.87	N	081580	500	77 억	102748	N	N	N	N
38	20241125	120728	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4255	-50	5	-1.16	146949380	35082	41.41	4325	4325	4120	5590	3015	4305	4188.74	0.66	2766	4568	4436	4348	4216	4128	4392	4172	78	1285	500	2920	5	1	15508143	660	-425.50	0.62	12	0.23	-10.00	6898.00	5080	20241007	-16.24	2010	20240419	111.69	5080	-16.24	20241007	2010	111.69	20240419	5080	-16.24	20241007	2010	111.69	20240419	5.87	N	081580	500	77 억	102748	N	N	N	N
39	20241125	110721	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4210	-95	5	-2.21	118564345	28380	33.50	4325	4325	4120	5590	3015	4305	4177.74	0.66	3970	4568	4436	4348	4216	4128	4392	4172	78	1285	500	2920	5	1	15508143	653	-421.00	0.61	12	0.18	-10.00	6898.00	5080	20241007	-17.13	2010	20240419	109.45	5080	-17.13	20241007	2010	109.45	20240419	5080	-17.13	20241007	2010	109.45	20240419	5.87	N	081580	500	77 억	102748	N	N	N	N
40	20241125	100715	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4195	-110	5	-2.56	113076395	27073	31.96	4325	4325	4120	5590	3015	4305	4176.72	0.66	4471	4568	4436	4348	4216	4128	4392	4172	78	1285	500	2920	5	1	15508143	651	-419.50	0.61	12	0.17	-10.00	6898.00	5080	20241007	-17.42	2010	20240419	108.71	5080	-17.42	20241007	2010	108.71	20240419	5080	-17.42	20241007	2010	108.71	20240419	5.87	N	081580	500	77 억	102748	N	N	N	N
41	20241125	090715	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4230	-75	5	-1.74	1948350	453	0.53	4325	4325	4230	5590	3015	4305	4300.99	0.66	-433	4568	4436	4348	4216	4128	4392	4172	78	1285	500	2920	5	1	15508143	656	-423.00	0.61	12	0.00	-10.00	6898.00	5080	20241007	-16.73	2010	20240419	110.45	5080	-16.73	20241007	2010	110.45	20240419	5080	-16.73	20241007	2010	110.45	20240419	5.87	N	081580	500	77 억	102748	N	N	N	N
42	20241122	160638	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4305	5	2	0.12	366025110	84641	107.91	4410	4480	4260	5590	3010	4300	4324.44	0.75	-14385	4440	4370	4255	4185	4070	4392	4207	78	1290	500	2920	5	1	15508143	668	-430.50	0.62	12	0.55	-10.00	6898.00	5080	20241007	-15.26	2010	20240419	114.18	5080	-15.26	20241007	2010	114.18	20240419	5080	-15.26	20241007	2010	114.18	20240419	5.89	N	081580	500	77 억	116871	N	N	N	N
43	20241122	150645	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4350	50	2	1.16	347191615	80302	102.38	4410	4480	4260	5590	3010	4300	4323.57	0.75	-14442	4440	4370	4255	4185	4070	4392	4207	78	1290	500	2920	5	1	15508143	675	-435.00	0.63	12	0.52	-10.00	6898.00	5080	20241007	-14.37	2010	20240419	116.42	5080	-14.37	20241007	2010	116.42	20240419	5080	-14.37	20241007	2010	116.42	20240419	5.89	N	081580	500	77 억	116871	N	N	N	N
44	20241122	140647	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4345	45	2	1.05	292063215	67592	86.17	4410	4480	4260	5590	3010	4300	4320.97	0.75	-8896	4440	4370	4255	4185	4070	4392	4207	78	1290	500	2920	5	1	15508143	674	-434.50	0.63	12	0.44	-10.00	6898.00	5080	20241007	-14.47	2010	20240419	116.17	5080	-14.47	20241007	2010	116.17	20240419	5080	-14.47	20241007	2010	116.17	20240419	5.89	N	081580	500	77 억	116871	N	N	N	N
45	20241122	130645	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4265	-35	5	-0.81	197516700	45695	58.26	4410	4480	4260	5590	3010	4300	4322.50	0.75	-4877	4440	4370	4255	4185	4070	4392	4207	78	1290	500	2920	5	1	15508143	661	-426.50	0.62	12	0.29	-10.00	6898.00	5080	20241007	-16.04	2010	20240419	112.19	5080	-16.04	20241007	2010	112.19	20240419	5080	-16.04	20241007	2010	112.19	20240419	5.89	N	081580	500	77 억	116871	N	N	N	N
46	20241122	120649	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4340	40	2	0.93	143548175	33074	42.17	4410	4480	4275	5590	3010	4300	4340.21	0.75	-6169	4440	4370	4255	4185	4070	4392	4207	78	1290	500	2920	5	1	15508143	673	-434.00	0.63	12	0.21	-10.00	6898.00	5080	20241007	-14.57	2010	20240419	115.92	5080	-14.57	20241007	2010	115.92	20240419	5080	-14.57	20241007	2010	115.92	20240419	5.89	N	081580	500	77 억	116871	N	N	N	N
47	20241122	110642	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4320	20	2	0.47	99748600	22893	29.19	4410	4480	4290	5590	3010	4300	4357.17	0.75	-6340	4440	4370	4255	4185	4070	4392	4207	78	1290	500	2920	5	1	15508143	670	-432.00	0.63	12	0.15	-10.00	6898.00	5080	20241007	-14.96	2010	20240419	114.93	5080	-14.96	20241007	2010	114.93	20240419	5080	-14.96	20241007	2010	114.93	20240419	5.89	N	081580	500	77 억	116871	N	N	N	N
48	20241122	100654	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4300	0	3	0.00	80854675	18499	23.58	4410	4480	4290	5590	3010	4300	4370.76	0.75	-5669	4440	4370	4255	4185	4070	4392	4207	78	1290	500	2920	5	1	15508143	667	-430.00	0.62	12	0.12	-10.00	6898.00	5080	20241007	-15.35	2010	20240419	113.93	5080	-15.35	20241007	2010	113.93	20240419	5080	-15.35	20241007	2010	113.93	20240419	5.89	N	081580	500	77 억	116871	N	N	N	N
49	20241122	090649	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4385	85	2	1.98	454185	103	0.13	4410	4410	4385	5590	3010	4300	4409.56	0.75	-24	4440	4370	4255	4185	4070	4392	4207	78	1290	500	2920	5	1	15508143	680	-438.50	0.64	12	0.00	-10.00	6898.00	5080	20241007	-13.68	2010	20240419	118.16	5080	-13.68	20241007	2010	118.16	20240419	5080	-13.68	20241007	2010	118.16	20240419	5.89	N	081580	500	77 억	116871	N	N	N	N
50	20241121	160642	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4300	0	3	0.00	331263895	78417	35.91	4300	4325	4140	5590	3010	4300	4224.39	0.81	-8378	4863	4581	4343	4061	3823	4462	3942	78	1290	500	2920	5	1	15508143	667	-430.00	0.62	12	0.51	-10.00	6898.00	5080	20241007	-15.35	2010	20240419	113.93	5080	-15.35	20241007	2010	113.93	20240419	5080	-15.35	20241007	2010	113.93	20240419	5.96	N	081580	500	77 억	125243	N	N	N	N
51	20241121	150656	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4280	-20	5	-0.47	292790555	69449	31.80	4300	4320	4140	5590	3010	4300	4215.91	0.81	-7063	4863	4581	4343	4061	3823	4462	3942	78	1290	500	2920	5	1	15508143	664	-428.00	0.62	12	0.45	-10.00	6898.00	5080	20241007	-15.75	2010	20240419	112.94	5080	-15.75	20241007	2010	112.94	20240419	5080	-15.75	20241007	2010	112.94	20240419	5.96	N	081580	500	77 억	125243	N	N	N	N
52	20241121	140657	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4185	-115	5	-2.67	234030205	55523	25.43	4300	4320	4140	5590	3010	4300	4215.01	0.81	-8302	4863	4581	4343	4061	3823	4462	3942	78	1290	500	2920	5	1	15508143	649	-418.50	0.61	12	0.36	-10.00	6898.00	5080	20241007	-17.62	2010	20240419	108.21	5080	-17.62	20241007	2010	108.21	20240419	5080	-17.62	20241007	2010	108.21	20240419	5.96	N	081580	500	77 억	125243	N	N	N	N
53	20241121	130648	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4200	-100	5	-2.33	156395305	36965	16.93	4300	4320	4180	5590	3010	4300	4230.90	0.81	-12485	4863	4581	4343	4061	3823	4462	3942	78	1290	500	2920	5	1	15508143	651	-420.00	0.61	12	0.24	-10.00	6898.00	5080	20241007	-17.32	2010	20240419	108.96	5080	-17.32	20241007	2010	108.96	20240419	5080	-17.32	20241007	2010	108.96	20240419	5.96	N	081580	500	77 억	125243	N	N	N	N
54	20241121	120649	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4270	-30	5	-0.70	101526810	23948	10.97	4300	4320	4180	5590	3010	4300	4239.47	0.81	-9924	4863	4581	4343	4061	3823	4462	3942	78	1290	500	2920	5	1	15508143	662	-427.00	0.62	12	0.15	-10.00	6898.00	5080	20241007	-15.94	2010	20240419	112.44	5080	-15.94	20241007	2010	112.44	20240419	5080	-15.94	20241007	2010	112.44	20240419	5.96	N	081580	500	77 억	125243	N	N	N	N
55	20241121	110651	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4250	-50	5	-1.16	81749740	19308	8.84	4300	4320	4180	5590	3010	4300	4233.98	0.81	-7430	4863	4581	4343	4061	3823	4462	3942	78	1290	500	2920	5	1	15508143	659	-425.00	0.62	12	0.12	-10.00	6898.00	5080	20241007	-16.34	2010	20240419	111.44	5080	-16.34	20241007	2010	111.44	20240419	5080	-16.34	20241007	2010	111.44	20240419	5.96	N	081580	500	77 억	125243	N	N	N	N
56	20241121	100654	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4260	-40	5	-0.93	40794925	9636	4.41	4300	4320	4180	5590	3010	4300	4233.60	0.81	-4064	4863	4581	4343	4061	3823	4462	3942	78	1290	500	2920	5	1	15508143	661	-426.00	0.62	12	0.06	-10.00	6898.00	5080	20241007	-16.14	2010	20240419	111.94	5080	-16.14	20241007	2010	111.94	20240419	5080	-16.14	20241007	2010	111.94	20240419	5.96	N	081580	500	77 억	125243	N	N	N	N
57	20241121	090653	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4305	5	2	0.12	2120640	494	0.23	4300	4320	4220	5590	3010	4300	4292.79	0.81	-449	4863	4581	4343	4061	3823	4462	3942	78	1290	500	2920	5	1	15508143	668	-430.50	0.62	12	0.00	-10.00	6898.00	5080	20241007	-15.26	2010	20240419	114.18	5080	-15.26	20241007	2010	114.18	20240419	5080	-15.26	20241007	2010	114.18	20240419	5.96	N	081580	500	77 억	125243	N	N	N	N
58	20241120	160646	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4300	-195	5	-4.34	949589895	218312	139.47	4485	4625	4105	5840	3150	4495	4349.69	1.11	-46367	4721	4607	4456	4342	4191	4665	4400	78	1345	500	3050	5	1	15508143	667	-430.00	0.62	12	1.41	-10.00	6898.00	5080	20241007	-15.35	2010	20240419	113.93	5080	-15.35	20241007	2010	113.93	20240419	5080	-15.35	20241007	2010	113.93	20240419	5.98	N	081580	500	77 억	171397	N	N	N	N
59	20241120	150655	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4290	-205	5	-4.56	911532270	209423	133.79	4485	4625	4105	5840	3150	4495	4352.59	1.11	-41760	4721	4607	4456	4342	4191	4665	4400	78	1345	500	3050	5	1	15508143	665	-429.00	0.62	12	1.35	-10.00	6898.00	5080	20241007	-15.55	2010	20240419	113.43	5080	-15.55	20241007	2010	113.43	20240419	5080	-15.55	20241007	2010	113.43	20240419	5.98	N	081580	500	77 억	171397	N	N	N	N
60	20241120	140656	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4480	-15	5	-0.33	364891845	81086	51.80	4485	4625	4370	5840	3150	4495	4500.06	1.11	-23105	4721	4607	4456	4342	4191	4665	4400	78	1345	500	3050	5	1	15508143	695	-448.00	0.65	12	0.52	-10.00	6898.00	5080	20241007	-11.81	2010	20240419	122.89	5080	-11.81	20241007	2010	122.89	20240419	5080	-11.81	20241007	2010	122.89	20240419	5.98	N	081580	500	77 억	171397	N	N	N	N
61	20241120	130657	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4435	-60	5	-1.33	78261445	17535	11.20	4485	4520	4430	5840	3150	4495	4463.16	1.11	-13821	4721	4607	4456	4342	4191	4665	4400	78	1345	500	3050	5	1	15508143	688	-443.50	0.64	12	0.11	-10.00	6898.00	5080	20241007	-12.70	2010	20240419	120.65	5080	-12.70	20241007	2010	120.65	20240419	5080	-12.70	20241007	2010	120.65	20240419	5.98	N	081580	500	77 억	171397	N	N	N	N
62	20241120	120656	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4445	-50	5	-1.11	54073175	12094	7.73	4485	4520	4430	5840	3150	4495	4471.07	1.11	-8394	4721	4607	4456	4342	4191	4665	4400	78	1345	500	3050	5	1	15508143	689	-444.50	0.64	12	0.08	-10.00	6898.00	5080	20241007	-12.50	2010	20240419	121.14	5080	-12.50	20241007	2010	121.14	20240419	5080	-12.50	20241007	2010	121.14	20240419	5.98	N	081580	500	77 억	171397	N	N	N	N
63	20241120	110658	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4475	-20	5	-0.44	31056595	6938	4.43	4485	4520	4430	5840	3150	4495	4476.30	1.11	-4290	4721	4607	4456	4342	4191	4665	4400	78	1345	500	3050	5	1	15508143	694	-447.50	0.65	12	0.04	-10.00	6898.00	5080	20241007	-11.91	2010	20240419	122.64	5080	-11.91	20241007	2010	122.64	20240419	5080	-11.91	20241007	2010	122.64	20240419	5.98	N	081580	500	77 억	171397	N	N	N	N
64	20241120	100658	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4480	-15	5	-0.33	17011300	3798	2.43	4485	4520	4430	5840	3150	4495	4479.02	1.11	-1775	4721	4607	4456	4342	4191	4665	4400	78	1345	500	3050	5	1	15508143	695	-448.00	0.65	12	0.02	-10.00	6898.00	5080	20241007	-11.81	2010	20240419	122.89	5080	-11.81	20241007	2010	122.89	20240419	5080	-11.81	20241007	2010	122.89	20240419	5.98	N	081580	500	77 억	171397	N	N	N	N
65	20241120	090655	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4460	-35	5	-0.78	4637510	1034	0.66	4485	4520	4450	5840	3150	4495	4485.02	1.11	-632	4721	4607	4456	4342	4191	4665	4400	78	1345	500	3050	5	1	15508143	692	-446.00	0.65	12	0.01	-10.00	6898.00	5080	20241007	-12.20	2010	20240419	121.89	5080	-12.20	20241007	2010	121.89	20240419	5080	-12.20	20241007	2010	121.89	20240419	5.98	N	081580	500	77 억	171397	N	N	N	N
66	20241119	160620	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4495	155	2	3.57	699935905	156535	210.19	4340	4570	4305	5640	3040	4340	4471.43	0.81	45795	4640	4490	4300	4150	3960	4510	4170	78	1300	500	2950	5	1	15508143	697	-449.50	0.65	12	1.01	-10.00	6898.00	5080	20241007	-11.52	2010	20240419	123.63	5080	-11.52	20241007	2010	123.63	20240419	5080	-11.52	20241007	2010	123.63	20240419	5.97	N	081580	500	77 억	125805	N	N	N	N
67	20241119	150630	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4470	130	2	3.00	685520145	153323	205.88	4340	4570	4305	5640	3040	4340	4471.08	0.81	46720	4640	4490	4300	4150	3960	4510	4170	78	1300	500	2950	5	1	15508143	693	-447.00	0.65	12	0.99	-10.00	6898.00	5080	20241007	-12.01	2010	20240419	122.39	5080	-12.01	20241007	2010	122.39	20240419	5080	-12.01	20241007	2010	122.39	20240419	5.97	N	081580	500	77 억	125805	N	N	N	N
68	20241119	140629	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4500	160	2	3.69	659768925	147576	198.16	4340	4570	4305	5640	3040	4340	4470.71	0.81	47785	4640	4490	4300	4150	3960	4510	4170	78	1300	500	2950	5	1	15508143	698	-450.00	0.65	12	0.95	-10.00	6898.00	5080	20241007	-11.42	2010	20240419	123.88	5080	-11.42	20241007	2010	123.88	20240419	5080	-11.42	20241007	2010	123.88	20240419	5.97	N	081580	500	77 억	125805	N	N	N	N
69	20241119	130630	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4535	195	2	4.49	512460075	114774	154.11	4340	4570	4305	5640	3040	4340	4464.95	0.81	48416	4640	4490	4300	4150	3960	4510	4170	78	1300	500	2950	5	1	15508143	703	-453.50	0.66	12	0.74	-10.00	6898.00	5080	20241007	-10.73	2010	20240419	125.62	5080	-10.73	20241007	2010	125.62	20240419	5080	-10.73	20241007	2010	125.62	20240419	5.97	N	081580	500	77 억	125805	N	N	N	N
70	20241119	120624	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4545	205	2	4.72	416184100	93496	125.54	4340	4550	4305	5640	3040	4340	4451.36	0.81	37560	4640	4490	4300	4150	3960	4510	4170	78	1300	500	2950	5	1	15508143	705	-454.50	0.66	12	0.60	-10.00	6898.00	5080	20241007	-10.53	2010	20240419	126.12	5080	-10.53	20241007	2010	126.12	20240419	5080	-10.53	20241007	2010	126.12	20240419	5.97	N	081580	500	77 억	125805	N	N	N	N
71	20241119	110632	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4425	85	2	1.96	128813905	29472	39.57	4340	4430	4305	5640	3040	4340	4370.72	0.81	10537	4640	4490	4300	4150	3960	4510	4170	78	1300	500	2950	5	1	15508143	686	-442.50	0.64	12	0.19	-10.00	6898.00	5080	20241007	-12.89	2010	20240419	120.15	5080	-12.89	20241007	2010	120.15	20240419	5080	-12.89	20241007	2010	120.15	20240419	5.97	N	081580	500	77 억	125805	N	N	N	N
72	20241119	100649	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4325	-15	5	-0.35	68826195	15752	21.15	4340	4430	4305	5640	3040	4340	4369.36	0.81	1336	4640	4490	4300	4150	3960	4510	4170	78	1300	500	2950	5	1	15508143	671	-432.50	0.63	12	0.10	-10.00	6898.00	5080	20241007	-14.86	2010	20240419	115.17	5080	-14.86	20241007	2010	115.17	20240419	5080	-14.86	20241007	2010	115.17	20240419	5.97	N	081580	500	77 억	125805	N	N	N	N
73	20241119	090643	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4400	60	2	1.38	14929640	3401	4.57	4340	4430	4340	5640	3040	4340	4389.78	0.81	-597	4640	4490	4300	4150	3960	4510	4170	78	1300	500	2950	5	1	15508143	682	-440.00	0.64	12	0.02	-10.00	6898.00	5080	20241007	-13.39	2010	20240419	118.91	5080	-13.39	20241007	2010	118.91	20240419	5080	-13.39	20241007	2010	118.91	20240419	5.97	N	081580	500	77 억	125805	N	N	N	N
74	20241118	160624	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4340	-5	5	-0.12	319570690	74473	116.31	4340	4450	4110	5640	3045	4345	4291.03	0.82	-1045	4785	4565	4315	4095	3845	4675	4205	78	1295	500	2950	5	1	15508143	673	-434.00	0.63	12	0.48	-10.00	6898.00	5080	20241007	-14.57	2010	20240419	115.92	5080	-14.57	20241007	2010	115.92	20240419	5080	-14.57	20241007	2010	115.92	20240419	6.24	N	081580	500	77 억	127112	N	N	N	N
75	20241118	150629	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4325	-20	5	-0.46	269144670	62826	98.12	4340	4450	4110	5640	3045	4345	4283.97	0.82	-626	4785	4565	4315	4095	3845	4675	4205	78	1295	500	2950	5	1	15508143	671	-432.50	0.63	12	0.41	-10.00	6898.00	5080	20241007	-14.86	2010	20240419	115.17	5080	-14.86	20241007	2010	115.17	20240419	5080	-14.86	20241007	2010	115.17	20240419	6.24	N	081580	500	77 억	127112	N	N	N	N
76	20241118	140633	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4330	-15	5	-0.35	224056445	52316	81.71	4340	4450	4110	5640	3045	4345	4282.75	0.82	-503	4785	4565	4315	4095	3845	4675	4205	78	1295	500	2950	5	1	15508143	672	-433.00	0.63	12	0.34	-10.00	6898.00	5080	20241007	-14.76	2010	20240419	115.42	5080	-14.76	20241007	2010	115.42	20240419	5080	-14.76	20241007	2010	115.42	20240419	6.24	N	081580	500	77 억	127112	N	N	N	N
77	20241118	130629	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4295	-50	5	-1.15	196091160	45837	71.59	4340	4450	4110	5640	3045	4345	4278.01	0.82	2092	4785	4565	4315	4095	3845	4675	4205	78	1295	500	2950	5	1	15508143	666	-429.50	0.62	12	0.30	-10.00	6898.00	5080	20241007	-15.45	2010	20240419	113.68	5080	-15.45	20241007	2010	113.68	20240419	5080	-15.45	20241007	2010	113.68	20240419	6.24	N	081580	500	77 억	127112	N	N	N	N
78	20241118	120632	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4255	-90	5	-2.07	154421730	36217	56.56	4340	4450	4110	5640	3045	4345	4263.79	0.82	2747	4785	4565	4315	4095	3845	4675	4205	78	1295	500	2950	5	1	15508143	660	-425.50	0.62	12	0.23	-10.00	6898.00	5080	20241007	-16.24	2010	20240419	111.69	5080	-16.24	20241007	2010	111.69	20240419	5080	-16.24	20241007	2010	111.69	20240419	6.24	N	081580	500	77 억	127112	N	N	N	N
79	20241118	110630	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4300	-45	5	-1.04	101914520	23792	37.16	4340	4450	4220	5640	3045	4345	4283.56	0.82	2645	4785	4565	4315	4095	3845	4675	4205	78	1295	500	2950	5	1	15508143	667	-430.00	0.62	12	0.15	-10.00	6898.00	5080	20241007	-15.35	2010	20240419	113.93	5080	-15.35	20241007	2010	113.93	20240419	5080	-15.35	20241007	2010	113.93	20240419	6.24	N	081580	500	77 억	127112	N	N	N	N
80	20241118	100625	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4365	20	2	0.46	47830210	11138	17.40	4340	4450	4220	5640	3045	4345	4294.33	0.82	-709	4785	4565	4315	4095	3845	4675	4205	78	1295	500	2950	5	1	15508143	677	-436.50	0.63	12	0.07	-10.00	6898.00	5080	20241007	-14.07	2010	20240419	117.16	5080	-14.07	20241007	2010	117.16	20240419	5080	-14.07	20241007	2010	117.16	20240419	6.24	N	081580	500	77 억	127112	N	N	N	N
81	20241118	090623	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4410	65	2	1.50	2955380	677	1.06	4340	4450	4220	5640	3045	4345	4365.41	0.82	-52	4785	4565	4315	4095	3845	4675	4205	78	1295	500	2950	5	1	15508143	684	-441.00	0.64	12	0.00	-10.00	6898.00	5080	20241007	-13.19	2010	20240419	119.40	5080	-13.19	20241007	2010	119.40	20240419	5080	-13.19	20241007	2010	119.40	20240419	6.24	N	081580	500	77 억	127112	N	N	N	N
82	20241115	160644	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4345	35	2	0.81	269924840	64026	93.17	4310	4535	4065	5600	3020	4310	4215.86	0.87	-8019	4620	4465	4340	4185	4060	4402	4122	78	1290	500	2930	5	1	15508143	674	-434.50	0.63	12	0.41	-10.00	6898.00	5080	20241007	-14.47	2010	20240419	116.17	5080	-14.47	20241007	2010	116.17	20240419	5080	-14.47	20241007	2010	116.17	20240419	6.22	N	081580	500	77 억	135130	N	N	N	N
83	20241115	150702	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4210	-100	5	-2.32	198319580	47257	68.76	4310	4535	4065	5600	3020	4310	4196.62	0.87	-4859	4620	4465	4340	4185	4060	4402	4122	78	1290	500	2930	5	1	15508143	653	-421.00	0.61	12	0.30	-10.00	6898.00	5080	20241007	-17.13	2010	20240419	109.45	5080	-17.13	20241007	2010	109.45	20240419	5080	-17.13	20241007	2010	109.45	20240419	6.22	N	081580	500	77 억	135130	N	N	N	N
84	20241115	140654	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4200	-110	5	-2.55	141632145	33688	49.02	4310	4535	4065	5600	3020	4310	4204.23	0.87	-4804	4620	4465	4340	4185	4060	4402	4122	78	1290	500	2930	5	1	15508143	651	-420.00	0.61	12	0.22	-10.00	6898.00	5080	20241007	-17.32	2010	20240419	108.96	5080	-17.32	20241007	2010	108.96	20240419	5080	-17.32	20241007	2010	108.96	20240419	6.22	N	081580	500	77 억	135130	N	N	N	N
85	20241115	130654	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4235	-75	5	-1.74	133635745	31791	46.26	4310	4535	4065	5600	3020	4310	4203.57	0.87	-4079	4620	4465	4340	4185	4060	4402	4122	78	1290	500	2930	5	1	15508143	657	-423.50	0.61	12	0.20	-10.00	6898.00	5080	20241007	-16.63	2010	20240419	110.70	5080	-16.63	20241007	2010	110.70	20240419	5080	-16.63	20241007	2010	110.70	20240419	6.22	N	081580	500	77 억	135130	N	N	N	N
86	20241115	120700	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4185	-125	5	-2.90	116321005	27688	40.29	4310	4535	4065	5600	3020	4310	4201.13	0.87	-3714	4620	4465	4340	4185	4060	4402	4122	78	1290	500	2930	5	1	15508143	649	-418.50	0.61	12	0.18	-10.00	6898.00	5080	20241007	-17.62	2010	20240419	108.21	5080	-17.62	20241007	2010	108.21	20240419	5080	-17.62	20241007	2010	108.21	20240419	6.22	N	081580	500	77 억	135130	N	N	N	N
87	20241115	110642	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4165	-145	5	-3.36	110401845	26272	38.23	4310	4535	4065	5600	3020	4310	4202.26	0.87	-3690	4620	4465	4340	4185	4060	4402	4122	78	1290	500	2930	5	1	15508143	646	-416.50	0.60	12	0.17	-10.00	6898.00	5080	20241007	-18.01	2010	20240419	107.21	5080	-18.01	20241007	2010	107.21	20240419	5080	-18.01	20241007	2010	107.21	20240419	6.22	N	081580	500	77 억	135130	N	N	N	N
88	20241115	100643	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4145	-165	5	-3.83	95906560	22777	33.14	4310	4535	4065	5600	3020	4310	4210.68	0.87	-2872	4620	4465	4340	4185	4060	4402	4122	78	1290	500	2930	5	1	15508143	643	-414.50	0.60	12	0.15	-10.00	6898.00	5080	20241007	-18.41	2010	20240419	106.22	5080	-18.41	20241007	2010	106.22	20240419	5080	-18.41	20241007	2010	106.22	20240419	6.22	N	081580	500	77 억	135130	N	N	N	N
89	20241115	090634	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4290	-20	5	-0.46	14760750	3365	4.90	4310	4535	4250	5600	3020	4310	4386.55	0.87	-83	4620	4465	4340	4185	4060	4402	4122	78	1290	500	2930	5	1	15508143	665	-429.00	0.62	12	0.02	-10.00	6898.00	5080	20241007	-15.55	2010	20240419	113.43	5080	-15.55	20241007	2010	113.43	20240419	5080	-15.55	20241007	2010	113.43	20240419	6.22	N	081580	500	77 억	135130	N	N	N	N
90	20241114	160637	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4310	-20	5	-0.46	280467055	64896	69.29	4325	4495	4215	5620	3035	4330	4321.79	0.97	-14426	4690	4510	4380	4200	4070	4445	4135	78	1290	500	2940	5	1	15508143	668	-431.00	0.62	12	0.42	-10.00	6898.00	5080	20241007	-15.16	2010	20240419	114.43	5080	-15.16	20241007	2010	114.43	20240419	5080	-15.16	20241007	2010	114.43	20240419	6.20	N	081580	500	77 억	150708	N	N	N	N
91	20241114	150640	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4220	-110	5	-2.54	234657980	54155	57.82	4325	4495	4220	5620	3035	4330	4333.08	0.97	-11425	4690	4510	4380	4200	4070	4445	4135	78	1290	500	2940	5	1	15508143	654	-422.00	0.61	12	0.35	-10.00	6898.00	5080	20241007	-16.93	2010	20240419	109.95	5080	-16.93	20241007	2010	109.95	20240419	5080	-16.93	20241007	2010	109.95	20240419	6.20	N	081580	500	77 억	150708	N	N	N	N
92	20241114	140636	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4325	-5	5	-0.12	136256765	31404	33.53	4325	4495	4250	5620	3035	4330	4338.83	0.97	-10093	4690	4510	4380	4200	4070	4445	4135	78	1290	500	2940	5	1	15508143	671	-432.50	0.63	12	0.20	-10.00	6898.00	5080	20241007	-14.86	2010	20240419	115.17	5080	-14.86	20241007	2010	115.17	20240419	5080	-14.86	20241007	2010	115.17	20240419	6.20	N	081580	500	77 억	150708	N	N	N	N
93	20241114	130637	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4305	-25	5	-0.58	128514075	29594	31.60	4325	4495	4250	5620	3035	4330	4342.57	0.97	-9893	4690	4510	4380	4200	4070	4445	4135	78	1290	500	2940	5	1	15508143	668	-430.50	0.62	12	0.19	-10.00	6898.00	5080	20241007	-15.26	2010	20240419	114.18	5080	-15.26	20241007	2010	114.18	20240419	5080	-15.26	20241007	2010	114.18	20240419	6.20	N	081580	500	77 억	150708	N	N	N	N
94	20241114	120636	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4310	-20	5	-0.46	84638895	19372	20.68	4325	4495	4250	5620	3035	4330	4369.14	0.97	-8476	4690	4510	4380	4200	4070	4445	4135	78	1290	500	2940	5	1	15508143	668	-431.00	0.62	12	0.12	-10.00	6898.00	5080	20241007	-15.16	2010	20240419	114.43	5080	-15.16	20241007	2010	114.43	20240419	5080	-15.16	20241007	2010	114.43	20240419	6.20	N	081580	500	77 억	150708	N	N	N	N
95	20241114	110636	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4375	45	2	1.04	75873695	17348	18.52	4325	4495	4250	5620	3035	4330	4373.63	0.97	-8011	4690	4510	4380	4200	4070	4445	4135	78	1290	500	2940	5	1	15508143	678	-437.50	0.63	12	0.11	-10.00	6898.00	5080	20241007	-13.88	2010	20240419	117.66	5080	-13.88	20241007	2010	117.66	20240419	5080	-13.88	20241007	2010	117.66	20240419	6.20	N	081580	500	77 억	150708	N	N	N	N
96	20241114	100656	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4330	0	3	0.00	9795865	2291	2.45	4325	4330	4250	5620	3035	4330	4275.80	0.97	784	4690	4510	4380	4200	4070	4445	4135	78	1290	500	2940	5	1	15508143	672	-433.00	0.63	12	0.01	-10.00	6898.00	5080	20241007	-14.76	2010	20240419	115.42	5080	-14.76	20241007	2010	115.42	20240419	5080	-14.76	20241007	2010	115.42	20240419	6.20	N	081580	500	77 억	150708	N	N	N	N
97	20241114	090632	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4330	0	3	0.00	0	0	0.00	0	0	0	5620	3035	4330	0.00	0.97	0	4690	4510	4380	4200	4070	4445	4135	78	1290	500	2940	5	1	15508143	672	-433.00	0.63	12	0.00	-10.00	6898.00	5080	20241007	-14.76	2010	20240419	115.42	5080	-14.76	20241007	2010	115.42	20240419	5080	-14.76	20241007	2010	115.42	20240419	6.20	N	081580	500	77 억	150708	N	N	N	N
98	20241113	160355	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4330	-235	5	-5.15	408262885	93663	161.24	4560	4560	4250	5930	3200	4565	4358.94	1.16	-28425	4741	4652	4556	4467	4371	4605	4420	78	1365	500	3100	5	1	15508143	672	-433.00	0.63	12	0.60	-10.00	6898.00	5080	20241007	-14.76	2010	20240419	115.42	5080	-14.76	20241007	2010	115.42	20240419	5080	-14.76	20241007	2010	115.42	20240419	6.18	N	081580	500	77 억	179247	N	N	N	N
99	20241113	150418	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4325	-240	5	-5.26	352401090	80685	138.90	4560	4560	4250	5930	3200	4565	4367.62	1.16	-24297	4741	4652	4556	4467	4371	4605	4420	78	1365	500	3100	5	1	15508143	671	-432.50	0.63	12	0.52	-10.00	6898.00	5080	20241007	-14.86	2010	20240419	115.17	5080	-14.86	20241007	2010	115.17	20240419	5080	-14.86	20241007	2010	115.17	20240419	6.18	N	081580	500	77 억	179247	N	N	N	N
100	20241113	140414	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4350	-215	5	-4.71	248530055	56502	97.27	4560	4560	4335	5930	3200	4565	4398.61	1.16	-18170	4741	4652	4556	4467	4371	4605	4420	78	1365	500	3100	5	1	15508143	675	-435.00	0.63	12	0.36	-10.00	6898.00	5080	20241007	-14.37	2010	20240419	116.42	5080	-14.37	20241007	2010	116.42	20240419	5080	-14.37	20241007	2010	116.42	20240419	6.18	N	081580	500	77 억	179247	N	N	N	N
101	20241113	130412	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4385	-180	5	-3.94	179339245	40635	69.95	4560	4560	4345	5930	3200	4565	4413.42	1.16	-11478	4741	4652	4556	4467	4371	4605	4420	78	1365	500	3100	5	1	15508143	680	-438.50	0.64	12	0.26	-10.00	6898.00	5080	20241007	-13.68	2010	20240419	118.16	5080	-13.68	20241007	2010	118.16	20240419	5080	-13.68	20241007	2010	118.16	20240419	6.18	N	081580	500	77 억	179247	N	N	N	N
102	20241113	120410	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4415	-150	5	-3.29	153638160	34791	59.89	4560	4560	4345	5930	3200	4565	4416.03	1.16	-10997	4741	4652	4556	4467	4371	4605	4420	78	1365	500	3100	5	1	15508143	685	-441.50	0.64	12	0.22	-10.00	6898.00	5080	20241007	-13.09	2010	20240419	119.65	5080	-13.09	20241007	2010	119.65	20240419	5080	-13.09	20241007	2010	119.65	20240419	6.18	N	081580	500	77 억	179247	N	N	N	N
103	20241113	110408	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4435	-130	5	-2.85	129633270	29366	50.55	4560	4560	4345	5930	3200	4565	4414.40	1.16	-9296	4741	4652	4556	4467	4371	4605	4420	78	1365	500	3100	5	1	15508143	688	-443.50	0.64	12	0.19	-10.00	6898.00	5080	20241007	-12.70	2010	20240419	120.65	5080	-12.70	20241007	2010	120.65	20240419	5080	-12.70	20241007	2010	120.65	20240419	6.18	N	081580	500	77 억	179247	N	N	N	N
104	20241113	100409	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4405	-160	5	-3.50	60537865	13602	23.42	4560	4560	4405	5930	3200	4565	4450.66	1.16	-1472	4741	4652	4556	4467	4371	4605	4420	78	1365	500	3100	5	1	15508143	683	-440.50	0.64	12	0.09	-10.00	6898.00	5080	20241007	-13.29	2010	20240419	119.15	5080	-13.29	20241007	2010	119.15	20240419	5080	-13.29	20241007	2010	119.15	20240419	6.18	N	081580	500	77 억	179247	N	N	N	N
105	20241113	090402	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4480	-85	5	-1.86	7482820	1667	2.87	4560	4560	4480	5930	3200	4565	4488.79	1.16	1254	4741	4652	4556	4467	4371	4605	4420	78	1365	500	3100	5	1	15508143	695	-448.00	0.65	12	0.01	-10.00	6898.00	5080	20241007	-11.81	2010	20240419	122.89	5080	-11.81	20241007	2010	122.89	20240419	5080	-11.81	20241007	2010	122.89	20240419	6.18	N	081580	500	77 억	179247	N	N	N	N
106	20241112	160614	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4565	-110	5	-2.35	264416520	57938	76.70	4585	4645	4460	6070	3275	4675	4563.78	1.29	-20467	4875	4775	4595	4495	4315	4825	4545	78	1395	500	3170	5	1	15508143	708	-456.50	0.66	12	0.37	-10.00	6898.00	5080	20241007	-10.14	2010	20240419	127.11	5080	-10.14	20241007	2010	127.11	20240419	5080	-10.14	20241007	2010	127.11	20240419	6.13	N	081580	500	77 억	199663	N	N	N	N
107	20241112	150618	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4560	-115	5	-2.46	259932270	56954	75.39	4585	4645	4460	6070	3275	4675	4563.90	1.29	-19872	4875	4775	4595	4495	4315	4825	4545	78	1395	500	3170	5	1	15508143	707	-456.00	0.66	12	0.37	-10.00	6898.00	5080	20241007	-10.24	2010	20240419	126.87	5080	-10.24	20241007	2010	126.87	20240419	5080	-10.24	20241007	2010	126.87	20240419	6.13	N	081580	500	77 억	199663	N	N	N	N
108	20241112	140626	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4510	-165	5	-3.53	207692655	45560	60.31	4585	4645	4460	6070	3275	4675	4558.66	1.29	-17151	4875	4775	4595	4495	4315	4825	4545	78	1395	500	3170	5	1	15508143	699	-451.00	0.65	12	0.29	-10.00	6898.00	5080	20241007	-11.22	2010	20240419	124.38	5080	-11.22	20241007	2010	124.38	20240419	5080	-11.22	20241007	2010	124.38	20240419	6.13	N	081580	500	77 억	199663	N	N	N	N
109	20241112	130622	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4550	-125	5	-2.67	196953800	43183	57.16	4585	4645	4460	6070	3275	4675	4560.91	1.29	-17042	4875	4775	4595	4495	4315	4825	4545	78	1395	500	3170	5	1	15508143	706	-455.00	0.66	12	0.28	-10.00	6898.00	5080	20241007	-10.43	2010	20240419	126.37	5080	-10.43	20241007	2010	126.37	20240419	5080	-10.43	20241007	2010	126.37	20240419	6.13	N	081580	500	77 억	199663	N	N	N	N
110	20241112	120621	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4590	-85	5	-1.82	173978920	38135	50.48	4585	4645	4460	6070	3275	4675	4562.18	1.29	-17492	4875	4775	4595	4495	4315	4825	4545	78	1395	500	3170	5	1	15508143	712	-459.00	0.67	12	0.25	-10.00	6898.00	5080	20241007	-9.65	2010	20240419	128.36	5080	-9.65	20241007	2010	128.36	20240419	5080	-9.65	20241007	2010	128.36	20240419	6.13	N	081580	500	77 억	199663	N	N	N	N
111	20241112	110620	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4605	-70	5	-1.50	123893390	27210	36.02	4585	4645	4460	6070	3275	4675	4553.23	1.29	-6910	4875	4775	4595	4495	4315	4825	4545	78	1395	500	3170	5	1	15508143	714	-460.50	0.67	12	0.18	-10.00	6898.00	5080	20241007	-9.35	2010	20240419	129.10	5080	-9.35	20241007	2010	129.10	20240419	5080	-9.35	20241007	2010	129.10	20240419	6.13	N	081580	500	77 억	199663	N	N	N	N
112	20241112	100619	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4485	-190	5	-4.06	86086035	18991	25.14	4585	4635	4460	6070	3275	4675	4532.99	1.29	-4798	4875	4775	4595	4495	4315	4825	4545	78	1395	500	3170	5	1	15508143	696	-448.50	0.65	12	0.12	-10.00	6898.00	5080	20241007	-11.71	2010	20240419	123.13	5080	-11.71	20241007	2010	123.13	20240419	5080	-11.71	20241007	2010	123.13	20240419	6.13	N	081580	500	77 억	199663	N	N	N	N
113	20241112	090618	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4610	-65	5	-1.39	15200900	3299	4.37	4585	4635	4585	6070	3275	4675	4607.73	1.29	-823	4875	4775	4595	4495	4315	4825	4545	78	1395	500	3170	5	1	15508143	715	-461.00	0.67	12	0.02	-10.00	6898.00	5080	20241007	-9.25	2010	20240419	129.35	5080	-9.25	20241007	2010	129.35	20240419	5080	-9.25	20241007	2010	129.35	20240419	6.13	N	081580	500	77 억	199663	N	N	N	N
114	20241111	160614	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4675	155	2	3.43	345648120	75470	111.20	4510	4695	4415	5870	3165	4520	4579.79	1.18	16739	4696	4607	4461	4372	4226	4652	4417	78	1350	500	3070	5	1	15508143	725	-467.50	0.68	12	0.49	-10.00	6898.00	5080	20241007	-7.97	2010	20231102	132.59	5080	-7.97	20241007	2010	132.59	20240419	5080	-7.97	20241007	2010	132.59	20240419	6.11	N	081580	500	77 억	183077	N	N	N	N
115	20241111	150633	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4635	115	2	2.54	318839090	69726	102.74	4510	4695	4415	5870	3165	4520	4572.74	1.18	17214	4696	4607	4461	4372	4226	4652	4417	78	1350	500	3070	5	1	15508143	719	-463.50	0.67	12	0.45	-10.00	6898.00	5080	20241007	-8.76	2010	20231102	130.60	5080	-8.76	20241007	2010	130.60	20240419	5080	-8.76	20241007	2010	130.60	20240419	6.11	N	081580	500	77 억	183077	N	N	N	N
116	20241111	140625	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4510	-10	5	-0.22	113659110	25236	37.18	4510	4545	4415	5870	3165	4520	4503.85	1.18	7329	4696	4607	4461	4372	4226	4652	4417	78	1350	500	3070	5	1	15508143	699	-451.00	0.65	12	0.16	-10.00	6898.00	5080	20241007	-11.22	2010	20231102	124.38	5080	-11.22	20241007	2010	124.38	20240419	5080	-11.22	20241007	2010	124.38	20240419	6.11	N	081580	500	77 억	183077	N	N	N	N
117	20241111	130620	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4490	-30	5	-0.66	88687565	19681	29.00	4510	4545	4415	5870	3165	4520	4506.25	1.18	4762	4696	4607	4461	4372	4226	4652	4417	78	1350	500	3070	5	1	15508143	696	-449.00	0.65	12	0.13	-10.00	6898.00	5080	20241007	-11.61	2010	20231102	123.38	5080	-11.61	20241007	2010	123.38	20240419	5080	-11.61	20241007	2010	123.38	20240419	6.11	N	081580	500	77 억	183077	N	N	N	N
118	20241111	120618	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4500	-20	5	-0.44	84454595	18740	27.61	4510	4545	4415	5870	3165	4520	4506.65	1.18	3967	4696	4607	4461	4372	4226	4652	4417	78	1350	500	3070	5	1	15508143	698	-450.00	0.65	12	0.12	-10.00	6898.00	5080	20241007	-11.42	2010	20231102	123.88	5080	-11.42	20241007	2010	123.88	20240419	5080	-11.42	20241007	2010	123.88	20240419	6.11	N	081580	500	77 억	183077	N	N	N	N
119	20241111	110617	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4490	-30	5	-0.66	67251940	14903	21.96	4510	4545	4415	5870	3165	4520	4512.64	1.18	4020	4696	4607	4461	4372	4226	4652	4417	78	1350	500	3070	5	1	15508143	696	-449.00	0.65	12	0.10	-10.00	6898.00	5080	20241007	-11.61	2010	20231102	123.38	5080	-11.61	20241007	2010	123.38	20240419	5080	-11.61	20241007	2010	123.38	20240419	6.11	N	081580	500	77 억	183077	N	N	N	N
120	20241111	100615	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4520	0	3	0.00	52568225	11633	17.14	4510	4545	4415	5870	3165	4520	4518.89	1.18	3188	4696	4607	4461	4372	4226	4652	4417	78	1350	500	3070	5	1	15508143	701	-452.00	0.66	12	0.08	-10.00	6898.00	5080	20241007	-11.02	2010	20231102	124.88	5080	-11.02	20241007	2010	124.88	20240419	5080	-11.02	20241007	2010	124.88	20240419	6.11	N	081580	500	77 억	183077	N	N	N	N
121	20241111	090612	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4510	-10	5	-0.22	716480	159	0.23	4510	4510	4500	5870	3165	4520	4506.16	1.18	-78	4696	4607	4461	4372	4226	4652	4417	78	1350	500	3070	5	1	15508143	699	-451.00	0.65	12	0.00	-10.00	6898.00	5080	20241007	-11.22	2010	20231102	124.38	5080	-11.22	20241007	2010	124.38	20240419	5080	-11.22	20241007	2010	124.38	20240419	6.11	N	081580	500	77 억	183077	N	N	N	N
122	20241108	160607	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4520	75	2	1.69	301207195	67867	327.81	4445	4550	4315	5770	3115	4445	4438.20	1.25	-10607	4618	4531	4458	4371	4298	4495	4335	78	1325	500	3020	5	1	15508143	701	-452.00	0.66	12	0.44	-10.00	6898.00	5080	20241007	-11.02	1980	20231101	128.28	5080	-11.02	20241007	2010	124.88	20240419	5080	-11.02	20241007	2010	124.88	20240419	6.08	N	081580	500	77 억	193792	N	N	N	N
123	20241108	150616	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4465	20	2	0.45	217640365	49237	237.83	4445	4550	4315	5770	3115	4445	4420.26	1.25	-13297	4618	4531	4458	4371	4298	4495	4335	78	1325	500	3020	5	1	15508143	692	-446.50	0.65	12	0.32	-10.00	6898.00	5080	20241007	-12.11	1980	20231101	125.51	5080	-12.11	20241007	2010	122.14	20240419	5080	-12.11	20241007	2010	122.14	20240419	6.08	N	081580	500	77 억	193792	N	N	N	N
124	20241108	140615	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4380	-65	5	-1.46	102326460	23329	112.68	4445	4550	4315	5770	3115	4445	4386.23	1.25	-8232	4618	4531	4458	4371	4298	4495	4335	78	1325	500	3020	5	1	15508143	679	-438.00	0.63	12	0.15	-10.00	6898.00	5080	20241007	-13.78	1980	20231101	121.21	5080	-13.78	20241007	2010	117.91	20240419	5080	-13.78	20241007	2010	117.91	20240419	6.08	N	081580	500	77 억	193792	N	N	N	N
125	20241108	130615	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4340	-105	5	-2.36	83496175	18993	91.74	4445	4550	4340	5770	3115	4445	4396.16	1.25	-8409	4618	4531	4458	4371	4298	4495	4335	78	1325	500	3020	5	1	15508143	673	-434.00	0.63	12	0.12	-10.00	6898.00	5080	20241007	-14.57	1980	20231101	119.19	5080	-14.57	20241007	2010	115.92	20240419	5080	-14.57	20241007	2010	115.92	20240419	6.08	N	081580	500	77 억	193792	N	N	N	N
126	20241108	120614	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4380	-65	5	-1.46	56988560	12911	62.36	4445	4550	4370	5770	3115	4445	4413.95	1.25	-4575	4618	4531	4458	4371	4298	4495	4335	78	1325	500	3020	5	1	15508143	679	-438.00	0.63	12	0.08	-10.00	6898.00	5080	20241007	-13.78	1980	20231101	121.21	5080	-13.78	20241007	2010	117.91	20240419	5080	-13.78	20241007	2010	117.91	20240419	6.08	N	081580	500	77 억	193792	N	N	N	N
127	20241108	110614	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4400	-45	5	-1.01	45322070	10251	49.51	4445	4550	4400	5770	3115	4445	4421.23	1.25	-3324	4618	4531	4458	4371	4298	4495	4335	78	1325	500	3020	5	1	15508143	682	-440.00	0.64	12	0.07	-10.00	6898.00	5080	20241007	-13.39	1980	20231101	122.22	5080	-13.39	20241007	2010	118.91	20240419	5080	-13.39	20241007	2010	118.91	20240419	6.08	N	081580	500	77 억	193792	N	N	N	N
128	20241108	100623	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4435	-10	5	-0.22	13143350	2959	14.29	4445	4550	4410	5770	3115	4445	4441.82	1.25	-1189	4618	4531	4458	4371	4298	4495	4335	78	1325	500	3020	5	1	15508143	688	-443.50	0.64	12	0.02	-10.00	6898.00	5080	20241007	-12.70	1980	20231101	123.99	5080	-12.70	20241007	2010	120.65	20240419	5080	-12.70	20241007	2010	120.65	20240419	6.08	N	081580	500	77 억	193792	N	N	N	N
129	20241108	090609	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4515	70	2	1.57	2900330	647	3.13	4445	4550	4445	5770	3115	4445	4482.74	1.25	-206	4618	4531	4458	4371	4298	4495	4335	78	1325	500	3020	5	1	15508143	700	-451.50	0.65	12	0.00	-10.00	6898.00	5080	20241007	-11.12	1980	20231101	128.03	5080	-11.12	20241007	2010	124.63	20240419	5080	-11.12	20241007	2010	124.63	20240419	6.08	N	081580	500	77 억	193792	N	N	N	N
130	20241107	160610	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4445	-45	5	-1.00	91069050	20602	39.60	4490	4545	4385	5830	3145	4490	4419.91	1.30	-8228	4770	4630	4490	4350	4210	4560	4280	78	1340	500	3050	5	1	15508143	689	-444.50	0.64	12	0.13	-10.00	6898.00	5080	20241007	-12.50	1969	20231031	125.75	5080	-12.50	20241007	2010	121.14	20240419	5080	-12.50	20241007	2010	121.14	20240419	6.05	N	081580	500	77 억	201992	N	N	N	N
131	20241107	150612	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4400	-90	5	-2.00	69666980	15758	30.29	4490	4545	4385	5830	3145	4490	4421.05	1.30	-5934	4770	4630	4490	4350	4210	4560	4280	78	1340	500	3050	5	1	15508143	682	-440.00	0.64	12	0.10	-10.00	6898.00	5080	20241007	-13.39	1969	20231031	123.46	5080	-13.39	20241007	2010	118.91	20240419	5080	-13.39	20241007	2010	118.91	20240419	6.05	N	081580	500	77 억	201992	N	N	N	N
132	20241107	140614	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4430	-60	5	-1.34	50704410	11460	22.03	4490	4545	4385	5830	3145	4490	4424.47	1.30	-4874	4770	4630	4490	4350	4210	4560	4280	78	1340	500	3050	5	1	15508143	687	-443.00	0.64	12	0.07	-10.00	6898.00	5080	20241007	-12.80	1969	20231031	124.99	5080	-12.80	20241007	2010	120.40	20240419	5080	-12.80	20241007	2010	120.40	20240419	6.05	N	081580	500	77 억	201992	N	N	N	N
133	20241107	130615	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4455	-35	5	-0.78	48276725	10912	20.97	4490	4545	4385	5830	3145	4490	4424.19	1.30	-4408	4770	4630	4490	4350	4210	4560	4280	78	1340	500	3050	5	1	15508143	691	-445.50	0.65	12	0.07	-10.00	6898.00	5080	20241007	-12.30	1969	20231031	126.26	5080	-12.30	20241007	2010	121.64	20240419	5080	-12.30	20241007	2010	121.64	20240419	6.05	N	081580	500	77 억	201992	N	N	N	N
134	20241107	120612	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4450	-40	5	-0.89	47030225	10632	20.43	4490	4545	4385	5830	3145	4490	4423.46	1.30	-4193	4770	4630	4490	4350	4210	4560	4280	78	1340	500	3050	5	1	15508143	690	-445.00	0.65	12	0.07	-10.00	6898.00	5080	20241007	-12.40	1969	20231031	126.00	5080	-12.40	20241007	2010	121.39	20240419	5080	-12.40	20241007	2010	121.39	20240419	6.05	N	081580	500	77 억	201992	N	N	N	N
135	20241107	110611	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4465	-25	5	-0.56	39364295	8905	17.12	4490	4545	4385	5830	3145	4490	4420.47	1.30	-3151	4770	4630	4490	4350	4210	4560	4280	78	1340	500	3050	5	1	15508143	692	-446.50	0.65	12	0.06	-10.00	6898.00	5080	20241007	-12.11	1969	20231031	126.76	5080	-12.11	20241007	2010	122.14	20240419	5080	-12.11	20241007	2010	122.14	20240419	6.05	N	081580	500	77 억	201992	N	N	N	N
136	20241107	100611	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4475	-15	5	-0.33	25847555	5863	11.27	4490	4545	4385	5830	3145	4490	4408.59	1.30	-2771	4770	4630	4490	4350	4210	4560	4280	78	1340	500	3050	5	1	15508143	694	-447.50	0.65	12	0.04	-10.00	6898.00	5080	20241007	-11.91	1969	20231031	127.27	5080	-11.91	20241007	2010	122.64	20240419	5080	-11.91	20241007	2010	122.64	20240419	6.05	N	081580	500	77 억	201992	N	N	N	N
137	20241107	090611	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4485	-5	5	-0.11	561515	125	0.24	4490	4545	4485	5830	3145	4490	4492.12	1.30	-69	4770	4630	4490	4350	4210	4560	4280	78	1340	500	3050	5	1	15508143	696	-448.50	0.65	12	0.00	-10.00	6898.00	5080	20241007	-11.71	1969	20231031	127.78	5080	-11.71	20241007	2010	123.13	20240419	5080	-11.71	20241007	2010	123.13	20240419	6.05	N	081580	500	77 억	201992	N	N	N	N
138	20241106	160614	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4490	0	3	0.00	230051390	52029	151.79	4630	4630	4350	5830	3145	4490	4421.60	1.46	-24420	4696	4592	4536	4432	4376	4565	4405	78	1340	500	3050	5	1	15508143	696	-449.00	0.65	12	0.34	-10.00	6898.00	5080	20241007	-11.61	1969	20231031	128.03	5080	-11.61	20241007	2010	123.38	20240419	5080	-11.61	20241007	2010	123.38	20240419	6.05	N	081580	500	77 억	226412	N	N	N	N
139	20241106	150633	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4410	-80	5	-1.78	189555255	42900	125.15	4630	4630	4350	5830	3145	4490	4418.54	1.46	-20271	4696	4592	4536	4432	4376	4565	4405	78	1340	500	3050	5	1	15508143	684	-441.00	0.64	12	0.28	-10.00	6898.00	5080	20241007	-13.19	1969	20231031	123.97	5080	-13.19	20241007	2010	119.40	20240419	5080	-13.19	20241007	2010	119.40	20240419	6.05	N	081580	500	77 억	226412	N	N	N	N
140	20241106	140627	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4415	-75	5	-1.67	172560685	39058	113.94	4630	4630	4350	5830	3145	4490	4418.06	1.46	-19231	4696	4592	4536	4432	4376	4565	4405	78	1340	500	3050	5	1	15508143	685	-441.50	0.64	12	0.25	-10.00	6898.00	5080	20241007	-13.09	1969	20231031	124.23	5080	-13.09	20241007	2010	119.65	20240419	5080	-13.09	20241007	2010	119.65	20240419	6.05	N	081580	500	77 억	226412	N	N	N	N
141	20241106	130635	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4350	-140	5	-3.12	149710745	33855	98.77	4630	4630	4350	5830	3145	4490	4422.12	1.46	-21072	4696	4592	4536	4432	4376	4565	4405	78	1340	500	3050	5	1	15508143	675	-435.00	0.63	12	0.22	-10.00	6898.00	5080	20241007	-14.37	1969	20231031	120.92	5080	-14.37	20241007	2010	116.42	20240419	5080	-14.37	20241007	2010	116.42	20240419	6.05	N	081580	500	77 억	226412	N	N	N	N
142	20241106	120614	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4400	-90	5	-2.00	105294350	23697	69.13	4630	4630	4400	5830	3145	4490	4443.36	1.46	-16280	4696	4592	4536	4432	4376	4565	4405	78	1340	500	3050	5	1	15508143	682	-440.00	0.64	12	0.15	-10.00	6898.00	5080	20241007	-13.39	1969	20231031	123.46	5080	-13.39	20241007	2010	118.91	20240419	5080	-13.39	20241007	2010	118.91	20240419	6.05	N	081580	500	77 억	226412	N	N	N	N
143	20241106	110618	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4435	-55	5	-1.22	64131105	14377	41.94	4630	4630	4415	5830	3145	4490	4460.67	1.46	-8637	4696	4592	4536	4432	4376	4565	4405	78	1340	500	3050	5	1	15508143	688	-443.50	0.64	12	0.09	-10.00	6898.00	5080	20241007	-12.70	1969	20231031	125.24	5080	-12.70	20241007	2010	120.65	20240419	5080	-12.70	20241007	2010	120.65	20240419	6.05	N	081580	500	77 억	226412	N	N	N	N
144	20241106	100621	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4435	-55	5	-1.22	49480405	11065	32.28	4630	4630	4435	5830	3145	4490	4471.79	1.46	-5504	4696	4592	4536	4432	4376	4565	4405	78	1340	500	3050	5	1	15508143	688	-443.50	0.64	12	0.07	-10.00	6898.00	5080	20241007	-12.70	1969	20231031	125.24	5080	-12.70	20241007	2010	120.65	20240419	5080	-12.70	20241007	2010	120.65	20240419	6.05	N	081580	500	77 억	226412	N	N	N	N
145	20241106	090617	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4485	-5	5	-0.11	1142920	254	0.74	4630	4630	4485	5830	3145	4490	4499.69	1.46	17	4696	4592	4536	4432	4376	4565	4405	78	1340	500	3050	5	1	15508143	696	-448.50	0.65	12	0.00	-10.00	6898.00	5080	20241007	-11.71	1969	20231031	127.78	5080	-11.71	20241007	2010	123.13	20240419	5080	-11.71	20241007	2010	123.13	20240419	6.05	N	081580	500	77 억	226412	N	N	N	N
146	20241105	160600	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4490	-50	5	-1.10	155142595	34278	35.09	4530	4640	4480	5900	3180	4540	4526.55	1.54	-12193	4773	4656	4533	4416	4293	4715	4475	78	1360	500	3080	5	1	15508143	696	-449.00	0.65	12	0.22	-10.00	6898.00	5080	20241007	-11.61	1969	20231031	128.03	5080	-11.61	20241007	2010	123.38	20240419	5080	-11.61	20241007	2010	123.38	20240419	6.00	N	081580	500	77 억	238432	N	N	N	N
147	20241105	150611	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4510	-30	5	-0.66	141860220	31321	32.06	4530	4640	4480	5900	3180	4540	4529.24	1.54	-11484	4773	4656	4533	4416	4293	4715	4475	78	1360	500	3080	5	1	15508143	699	-451.00	0.65	12	0.20	-10.00	6898.00	5080	20241007	-11.22	1969	20231031	129.05	5080	-11.22	20241007	2010	124.38	20240419	5080	-11.22	20241007	2010	124.38	20240419	6.00	N	081580	500	77 억	238432	N	N	N	N
148	20241105	140608	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4490	-50	5	-1.10	119947790	26464	27.09	4530	4640	4480	5900	3180	4540	4532.49	1.54	-11213	4773	4656	4533	4416	4293	4715	4475	78	1360	500	3080	5	1	15508143	696	-449.00	0.65	12	0.17	-10.00	6898.00	5080	20241007	-11.61	1969	20231031	128.03	5080	-11.61	20241007	2010	123.38	20240419	5080	-11.61	20241007	2010	123.38	20240419	6.00	N	081580	500	77 억	238432	N	N	N	N
149	20241105	130610	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4540	0	3	0.00	103152815	22734	23.27	4530	4640	4480	5900	3180	4540	4537.38	1.54	-8489	4773	4656	4533	4416	4293	4715	4475	78	1360	500	3080	5	1	15508143	704	-454.00	0.66	12	0.15	-10.00	6898.00	5080	20241007	-10.63	1969	20231031	130.57	5080	-10.63	20241007	2010	125.87	20240419	5080	-10.63	20241007	2010	125.87	20240419	6.00	N	081580	500	77 억	238432	N	N	N	N
150	20241105	120605	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4510	-30	5	-0.66	87690705	19296	19.75	4530	4640	4480	5900	3180	4540	4544.50	1.54	-7172	4773	4656	4533	4416	4293	4715	4475	78	1360	500	3080	5	1	15508143	699	-451.00	0.65	12	0.12	-10.00	6898.00	5080	20241007	-11.22	1969	20231031	129.05	5080	-11.22	20241007	2010	124.38	20240419	5080	-11.22	20241007	2010	124.38	20240419	6.00	N	081580	500	77 억	238432	N	N	N	N
151	20241105	110557	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4495	-45	5	-0.99	77901915	17125	17.53	4530	4640	4480	5900	3180	4540	4549.02	1.54	-6404	4773	4656	4533	4416	4293	4715	4475	78	1360	500	3080	5	1	15508143	697	-449.50	0.65	12	0.11	-10.00	6898.00	5080	20241007	-11.52	1969	20231031	128.29	5080	-11.52	20241007	2010	123.63	20240419	5080	-11.52	20241007	2010	123.63	20240419	6.00	N	081580	500	77 억	238432	N	N	N	N
152	20241105	100605	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4530	-10	5	-0.22	68561745	15048	15.40	4530	4640	4480	5900	3180	4540	4556.20	1.54	-5090	4773	4656	4533	4416	4293	4715	4475	78	1360	500	3080	5	1	15508143	703	-453.00	0.66	12	0.10	-10.00	6898.00	5080	20241007	-10.83	1969	20231031	130.07	5080	-10.83	20241007	2010	125.37	20240419	5080	-10.83	20241007	2010	125.37	20240419	6.00	N	081580	500	77 억	238432	N	N	N	N
153	20241105	090603	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4530	-10	5	-0.22	2122490	468	0.48	4530	4540	4500	5900	3180	4540	4535.24	1.54	-353	4773	4656	4533	4416	4293	4715	4475	78	1360	500	3080	5	1	15508143	703	-453.00	0.66	12	0.00	-10.00	6898.00	5080	20241007	-10.83	1969	20231031	130.07	5080	-10.83	20241007	2010	125.37	20240419	5080	-10.83	20241007	2010	125.37	20240419	6.00	N	081580	500	77 억	238432	N	N	N	N
154	20241104	160600	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4540	50	2	1.11	442491400	97661	159.13	4490	4650	4410	5830	3145	4490	4530.89	1.72	-27699	4636	4562	4476	4402	4316	4600	4440	78	1340	500	3050	5	1	15508143	704	-454.00	0.66	12	0.63	-10.00	6898.00	5080	20241007	-10.63	1969	20231031	130.57	5080	-10.63	20241007	2010	125.87	20240419	5080	-10.63	20241007	2010	125.87	20240419	6.02	N	081580	500	77 억	266465	N	N	N	N
155	20241104	150608	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4550	60	2	1.34	428316750	94514	154.00	4490	4650	4410	5830	3145	4490	4531.78	1.72	-27126	4636	4562	4476	4402	4316	4600	4440	78	1340	500	3050	5	1	15508143	706	-455.00	0.66	12	0.61	-10.00	6898.00	5080	20241007	-10.43	1969	20231031	131.08	5080	-10.43	20241007	2010	126.37	20240419	5080	-10.43	20241007	2010	126.37	20240419	6.02	N	081580	500	77 억	266465	N	N	N	N
156	20241104	140601	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4555	65	2	1.45	419340595	92536	150.78	4490	4650	4410	5830	3145	4490	4531.65	1.72	-25705	4636	4562	4476	4402	4316	4600	4440	78	1340	500	3050	5	1	15508143	706	-455.50	0.66	12	0.60	-10.00	6898.00	5080	20241007	-10.33	1969	20231031	131.34	5080	-10.33	20241007	2010	126.62	20240419	5080	-10.33	20241007	2010	126.62	20240419	6.02	N	081580	500	77 억	266465	N	N	N	N
157	20241104	130549	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4550	60	2	1.34	360112490	79393	129.37	4490	4650	4475	5830	3145	4490	4535.82	1.72	-25853	4636	4562	4476	4402	4316	4600	4440	78	1340	500	3050	5	1	15508143	706	-455.00	0.66	12	0.51	-10.00	6898.00	5080	20241007	-10.43	1969	20231031	131.08	5080	-10.43	20241007	2010	126.37	20240419	5080	-10.43	20241007	2010	126.37	20240419	6.02	N	081580	500	77 억	266465	N	N	N	N
158	20241104	120552	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4555	65	2	1.45	358102685	78951	128.65	4490	4650	4475	5830	3145	4490	4535.76	1.72	-25827	4636	4562	4476	4402	4316	4600	4440	78	1340	500	3050	5	1	15508143	706	-455.50	0.66	12	0.51	-10.00	6898.00	5080	20241007	-10.33	1969	20231031	131.34	5080	-10.33	20241007	2010	126.62	20240419	5080	-10.33	20241007	2010	126.62	20240419	6.02	N	081580	500	77 억	266465	N	N	N	N
159	20241104	110549	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4550	60	2	1.34	356007785	78491	127.90	4490	4650	4475	5830	3145	4490	4535.65	1.72	-25804	4636	4562	4476	4402	4316	4600	4440	78	1340	500	3050	5	1	15508143	706	-455.00	0.66	12	0.51	-10.00	6898.00	5080	20241007	-10.43	1969	20231031	131.08	5080	-10.43	20241007	2010	126.37	20240419	5080	-10.43	20241007	2010	126.37	20240419	6.02	N	081580	500	77 억	266465	N	N	N	N
160	20241104	100542	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4555	65	2	1.45	328654030	72478	118.10	4490	4650	4475	5830	3145	4490	4534.54	1.72	-21890	4636	4562	4476	4402	4316	4600	4440	78	1340	500	3050	5	1	15508143	706	-455.50	0.66	12	0.47	-10.00	6898.00	5080	20241007	-10.33	1969	20231031	131.34	5080	-10.33	20241007	2010	126.62	20240419	5080	-10.33	20241007	2010	126.62	20240419	6.02	N	081580	500	77 억	266465	N	N	N	N
161	20241104	090549	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4495	5	2	0.11	462475	103	0.17	4490	4495	4490	5830	3145	4490	4490.05	1.72	-101	4636	4562	4476	4402	4316	4600	4440	78	1340	500	3050	5	1	15508143	697	-449.50	0.65	12	0.00	-10.00	6898.00	5080	20241007	-11.52	1969	20231031	128.29	5080	-11.52	20241007	2010	123.63	20240419	5080	-11.52	20241007	2010	123.63	20240419	6.02	N	081580	500	77 억	266465	N	N	N	N
162	20241101	160530	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4490	40	2	0.90	267815390	60221	39.85	4425	4550	4390	5780	3115	4450	4444.16	1.72	-707	4576	4512	4431	4367	4286	4545	4400	78	1330	500	3020	5	1	15508143	696	-449.00	0.65	12	0.39	-10.00	6898.00	5080	20241007	-11.61	1969	20231031	128.03	5080	-11.61	20241007	2010	123.38	20240419	5080	-11.61	20241007	1980	126.77	20231101	6.03	N	081580	500	77 억	267272	N	N	N	N
163	20241101	150544	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4440	-10	5	-0.22	192875730	43440	28.74	4425	4550	4390	5780	3115	4450	4440.05	1.72	4257	4576	4512	4431	4367	4286	4545	4400	78	1330	500	3020	5	1	15508143	689	-444.00	0.64	12	0.28	-10.00	6898.00	5080	20241007	-12.60	1969	20231031	125.50	5080	-12.60	20241007	2010	120.90	20240419	5080	-12.60	20241007	1980	124.24	20231101	6.03	N	081580	500	77 억	267272	N	N	N	N
164	20241101	140529	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4465	15	2	0.34	159668815	35954	23.79	4425	4550	4390	5780	3115	4450	4440.92	1.72	4405	4576	4512	4431	4367	4286	4545	4400	78	1330	500	3020	5	1	15508143	692	-446.50	0.65	12	0.23	-10.00	6898.00	5080	20241007	-12.11	1969	20231031	126.76	5080	-12.11	20241007	2010	122.14	20240419	5080	-12.11	20241007	1980	125.51	20231101	6.03	N	081580	500	77 억	267272	N	N	N	N
165	20241101	130632	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4455	5	2	0.11	153176840	34496	22.82	4425	4550	4390	5780	3115	4450	4440.42	1.72	4094	4576	4512	4431	4367	4286	4545	4400	78	1330	500	3020	5	1	15508143	691	-445.50	0.65	12	0.22	-10.00	6898.00	5080	20241007	-12.30	1969	20231031	126.26	5080	-12.30	20241007	2010	121.64	20240419	5080	-12.30	20241007	1980	125.00	20231101	6.03	N	081580	500	77 억	267272	N	N	N	N
166	20241101	120632	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4445	-5	5	-0.11	130479240	29363	19.43	4425	4550	4390	5780	3115	4450	4443.66	1.72	141	4576	4512	4431	4367	4286	4545	4400	78	1330	500	3020	5	1	15508143	689	-444.50	0.64	12	0.19	-10.00	6898.00	5080	20241007	-12.50	1969	20231031	125.75	5080	-12.50	20241007	2010	121.14	20240419	5080	-12.50	20241007	1980	124.49	20231101	6.03	N	081580	500	77 억	267272	N	N	N	N
167	20241101	110630	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4455	5	2	0.11	126240735	28406	18.80	4425	4550	4390	5780	3115	4450	4444.16	1.72	-185	4576	4512	4431	4367	4286	4545	4400	78	1330	500	3020	5	1	15508143	691	-445.50	0.65	12	0.18	-10.00	6898.00	5080	20241007	-12.30	1969	20231031	126.26	5080	-12.30	20241007	2010	121.64	20240419	5080	-12.30	20241007	1980	125.00	20231101	6.03	N	081580	500	77 억	267272	N	N	N	N
168	20241101	100631	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4490	40	2	0.90	95636775	21545	14.26	4425	4550	4390	5780	3115	4450	4438.93	1.72	2739	4576	4512	4431	4367	4286	4545	4400	78	1330	500	3020	5	1	15508143	696	-449.00	0.65	12	0.14	-10.00	6898.00	5080	20241007	-11.61	1969	20231031	128.03	5080	-11.61	20241007	2010	123.38	20240419	5080	-11.61	20241007	1980	126.77	20231101	6.03	N	081580	500	77 억	267272	N	N	N	N
169	20241101	090629	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4405	-45	5	-1.01	34445530	7780	5.15	4425	4475	4405	5780	3115	4450	4427.45	1.72	-842	4576	4512	4431	4367	4286	4545	4400	78	1330	500	3020	5	1	15508143	683	-440.50	0.64	12	0.05	-10.00	6898.00	5080	20241007	-13.29	1969	20231031	123.72	5080	-13.29	20241007	2010	119.15	20240419	5080	-13.29	20241007	1980	122.47	20231101	6.03	N	081580	500	77 억	267272	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History