KissMeData/424980/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	161409	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5910	-350	5	-5.59	182396260	30539	103.56	6240	6240	5880	8130	4390	6260	5972.57	0.00	-8424	6393	6326	6213	6146	6033	6360	6180	30	1870	500	3750	10	1	5918890	350	-4.23	1.05	12	0.52	-1397.00	5651.00	23750	20240503	-75.12	5540	20240909	6.68	23750	-75.12	20240503	5540	6.68	20240909	23750	-75.12	20240503	5540	6.68	20240909	2.53	N	424980	500	29 억	0	N	N	N	N
3	20241129	151427	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5940	-320	5	-5.11	174906620	29272	99.26	6240	6240	5880	8130	4390	6260	5975.22	0.00	-7943	6393	6326	6213	6146	6033	6360	6180	30	1870	500	3750	10	1	5918890	352	-4.25	1.05	12	0.49	-1397.00	5651.00	23750	20240503	-74.99	5540	20240909	7.22	23750	-74.99	20240503	5540	7.22	20240909	23750	-74.99	20240503	5540	7.22	20240909	2.53	N	424980	500	29 억	0	N	N	N	N
4	20241129	141430	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6030	-230	5	-3.67	163988720	27432	93.02	6240	6240	5880	8130	4390	6260	5978.01	0.00	-6947	6393	6326	6213	6146	6033	6360	6180	30	1870	500	3750	10	1	5918890	357	-4.32	1.07	12	0.46	-1397.00	5651.00	23750	20240503	-74.61	5540	20240909	8.84	23750	-74.61	20240503	5540	8.84	20240909	23750	-74.61	20240503	5540	8.84	20240909	2.53	N	424980	500	29 억	0	N	N	N	N
5	20241129	131425	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6050	-210	5	-3.35	159170180	26627	90.29	6240	6240	5880	8130	4390	6260	5977.77	0.00	-7212	6393	6326	6213	6146	6033	6360	6180	30	1870	500	3750	10	1	5918890	358	-4.33	1.07	12	0.45	-1397.00	5651.00	23750	20240503	-74.53	5540	20240909	9.21	23750	-74.53	20240503	5540	9.21	20240909	23750	-74.53	20240503	5540	9.21	20240909	2.53	N	424980	500	29 억	0	N	N	N	N
6	20241129	121427	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5960	-300	5	-4.79	154779870	25894	87.81	6240	6240	5880	8130	4390	6260	5977.44	0.00	-7201	6393	6326	6213	6146	6033	6360	6180	30	1870	500	3750	10	1	5918890	353	-4.27	1.05	12	0.44	-1397.00	5651.00	23750	20240503	-74.91	5540	20240909	7.58	23750	-74.91	20240503	5540	7.58	20240909	23750	-74.91	20240503	5540	7.58	20240909	2.53	N	424980	500	29 억	0	N	N	N	N
7	20241129	111430	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5910	-350	5	-5.59	145244060	24282	82.34	6240	6240	5880	8130	4390	6260	5981.55	0.00	-7490	6393	6326	6213	6146	6033	6360	6180	30	1870	500	3750	10	1	5918890	350	-4.23	1.05	12	0.41	-1397.00	5651.00	23750	20240503	-75.12	5540	20240909	6.68	23750	-75.12	20240503	5540	6.68	20240909	23750	-75.12	20240503	5540	6.68	20240909	2.53	N	424980	500	29 억	0	N	N	N	N
8	20241129	101421	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5890	-370	5	-5.91	120956510	20175	68.41	6240	6240	5890	8130	4390	6260	5995.37	0.00	-6948	6393	6326	6213	6146	6033	6360	6180	30	1870	500	3750	10	1	5918890	349	-4.22	1.04	12	0.34	-1397.00	5651.00	23750	20240503	-75.20	5540	20240909	6.32	23750	-75.20	20240503	5540	6.32	20240909	23750	-75.20	20240503	5540	6.32	20240909	2.53	N	424980	500	29 억	0	N	N	N	N
9	20241129	091426	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6000	-260	5	-4.15	46564510	7666	26.00	6240	6240	6000	8130	4390	6260	6074.16	0.00	-781	6393	6326	6213	6146	6033	6360	6180	30	1870	500	3750	10	1	5918890	355	-4.29	1.06	12	0.13	-1397.00	5651.00	23750	20240503	-74.74	5540	20240909	8.30	23750	-74.74	20240503	5540	8.30	20240909	23750	-74.74	20240503	5540	8.30	20240909	2.53	N	424980	500	29 억	0	N	N	N	N
10	20241128	161405	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6260	100	2	1.62	182862470	29456	99.15	6170	6280	6100	8000	4320	6160	6207.90	0.00	5356	6926	6542	6346	5962	5766	6445	5865	30	1840	500	3690	10	1	5918890	371	-4.48	1.11	12	0.50	-1397.00	5651.00	23750	20240503	-73.64	5540	20240909	13.00	23750	-73.64	20240503	5540	13.00	20240909	23750	-73.64	20240503	5540	13.00	20240909	2.45	N	424980	500	29 억	0	N	N	N	N
11	20241128	151433	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6220	60	2	0.97	181115290	29177	98.21	6170	6280	6100	8000	4320	6160	6207.47	0.00	5343	6926	6542	6346	5962	5766	6445	5865	30	1840	500	3690	10	1	5918890	368	-4.45	1.10	12	0.49	-1397.00	5651.00	23750	20240503	-73.81	5540	20240909	12.27	23750	-73.81	20240503	5540	12.27	20240909	23750	-73.81	20240503	5540	12.27	20240909	2.45	N	424980	500	29 억	0	N	N	N	N
12	20241128	141431	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6220	60	2	0.97	128003350	20680	69.61	6170	6280	6100	8000	4320	6160	6189.72	0.00	-1356	6926	6542	6346	5962	5766	6445	5865	30	1840	500	3690	10	1	5918890	368	-4.45	1.10	12	0.35	-1397.00	5651.00	23750	20240503	-73.81	5540	20240909	12.27	23750	-73.81	20240503	5540	12.27	20240909	23750	-73.81	20240503	5540	12.27	20240909	2.45	N	424980	500	29 억	0	N	N	N	N
13	20241128	131428	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6190	30	2	0.49	125938470	20347	68.49	6170	6280	6100	8000	4320	6160	6189.54	0.00	-1509	6926	6542	6346	5962	5766	6445	5865	30	1840	500	3690	10	1	5918890	366	-4.43	1.10	12	0.34	-1397.00	5651.00	23750	20240503	-73.94	5540	20240909	11.73	23750	-73.94	20240503	5540	11.73	20240909	23750	-73.94	20240503	5540	11.73	20240909	2.45	N	424980	500	29 억	0	N	N	N	N
14	20241128	121426	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6160	0	3	0.00	115251320	18604	62.62	6170	6280	6120	8000	4320	6160	6194.98	0.00	-1534	6926	6542	6346	5962	5766	6445	5865	30	1840	500	3690	10	1	5918890	365	-4.41	1.09	12	0.31	-1397.00	5651.00	23750	20240503	-74.06	5540	20240909	11.19	23750	-74.06	20240503	5540	11.19	20240909	23750	-74.06	20240503	5540	11.19	20240909	2.45	N	424980	500	29 억	0	N	N	N	N
15	20241128	111430	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6180	20	2	0.32	108331730	17480	58.84	6170	6280	6120	8000	4320	6160	6197.47	0.00	-2003	6926	6542	6346	5962	5766	6445	5865	30	1840	500	3690	10	1	5918890	366	-4.42	1.09	12	0.30	-1397.00	5651.00	23750	20240503	-73.98	5540	20240909	11.55	23750	-73.98	20240503	5540	11.55	20240909	23750	-73.98	20240503	5540	11.55	20240909	2.45	N	424980	500	29 억	0	N	N	N	N
16	20241128	101427	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6240	80	2	1.30	88316350	14243	47.94	6170	6280	6120	8000	4320	6160	6200.68	0.00	994	6926	6542	6346	5962	5766	6445	5865	30	1840	500	3690	10	1	5918890	369	-4.47	1.10	12	0.24	-1397.00	5651.00	23750	20240503	-73.73	5540	20240909	12.64	23750	-73.73	20240503	5540	12.64	20240909	23750	-73.73	20240503	5540	12.64	20240909	2.45	N	424980	500	29 억	0	N	N	N	N
17	20241128	091425	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6140	-20	5	-0.32	8950370	1456	4.90	6170	6170	6140	8000	4320	6160	6147.23	0.00	-458	6926	6542	6346	5962	5766	6445	5865	30	1840	500	3690	10	1	5918890	363	-4.40	1.09	12	0.02	-1397.00	5651.00	23750	20240503	-74.15	5540	20240909	10.83	23750	-74.15	20240503	5540	10.83	20240909	23750	-74.15	20240503	5540	10.83	20240909	2.45	N	424980	500	29 억	0	N	N	N	N
18	20241127	161350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6160	-300	5	-4.64	185365150	29708	113.83	6730	6730	6150	8390	4530	6460	6239.59	0.24	-19430	6746	6602	6486	6342	6226	6545	6285	30	1930	500	3870	10	1	5918890	365	-4.41	1.09	12	0.50	-1397.00	5651.00	23750	20240503	-74.06	5540	20240909	11.19	23750	-74.06	20240503	5540	11.19	20240909	23750	-74.06	20240503	5540	11.19	20240909	2.49	N	424980	500	29 억	14165	N	N	N	N
19	20241127	151417	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6150	-310	5	-4.80	178841820	28649	109.77	6730	6730	6150	8390	4530	6460	6242.52	0.24	-18900	6746	6602	6486	6342	6226	6545	6285	30	1930	500	3870	10	1	5918890	364	-4.40	1.09	12	0.48	-1397.00	5651.00	23750	20240503	-74.11	5540	20240909	11.01	23750	-74.11	20240503	5540	11.01	20240909	23750	-74.11	20240503	5540	11.01	20240909	2.49	N	424980	500	29 억	14165	N	N	N	N
20	20241127	141410	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6210	-250	5	-3.87	139315970	22256	85.28	6730	6730	6190	8390	4530	6460	6259.70	0.24	-13463	6746	6602	6486	6342	6226	6545	6285	30	1930	500	3870	10	1	5918890	368	-4.45	1.10	12	0.38	-1397.00	5651.00	23750	20240503	-73.85	5540	20240909	12.09	23750	-73.85	20240503	5540	12.09	20240909	23750	-73.85	20240503	5540	12.09	20240909	2.49	N	424980	500	29 억	14165	N	N	N	N
21	20241127	131407	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6210	-250	5	-3.87	116932170	18655	71.48	6730	6730	6190	8390	4530	6460	6268.14	0.24	-11127	6746	6602	6486	6342	6226	6545	6285	30	1930	500	3870	10	1	5918890	368	-4.45	1.10	12	0.32	-1397.00	5651.00	23750	20240503	-73.85	5540	20240909	12.09	23750	-73.85	20240503	5540	12.09	20240909	23750	-73.85	20240503	5540	12.09	20240909	2.49	N	424980	500	29 억	14165	N	N	N	N
22	20241127	121422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6190	-270	5	-4.18	109788420	17504	67.07	6730	6730	6190	8390	4530	6460	6272.19	0.24	-10234	6746	6602	6486	6342	6226	6545	6285	30	1930	500	3870	10	1	5918890	366	-4.43	1.10	12	0.30	-1397.00	5651.00	23750	20240503	-73.94	5540	20240909	11.73	23750	-73.94	20240503	5540	11.73	20240909	23750	-73.94	20240503	5540	11.73	20240909	2.49	N	424980	500	29 억	14165	N	N	N	N
23	20241127	111415	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6190	-270	5	-4.18	95970450	15274	58.52	6730	6730	6190	8390	4530	6460	6283.26	0.24	-9693	6746	6602	6486	6342	6226	6545	6285	30	1930	500	3870	10	1	5918890	366	-4.43	1.10	12	0.26	-1397.00	5651.00	23750	20240503	-73.94	5540	20240909	11.73	23750	-73.94	20240503	5540	11.73	20240909	23750	-73.94	20240503	5540	11.73	20240909	2.49	N	424980	500	29 억	14165	N	N	N	N
24	20241127	101417	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6230	-230	5	-3.56	72240200	11453	43.88	6730	6730	6210	8390	4530	6460	6307.54	0.24	-8462	6746	6602	6486	6342	6226	6545	6285	30	1930	500	3870	10	1	5918890	369	-4.46	1.10	12	0.19	-1397.00	5651.00	23750	20240503	-73.77	5540	20240909	12.45	23750	-73.77	20240503	5540	12.45	20240909	23750	-73.77	20240503	5540	12.45	20240909	2.49	N	424980	500	29 억	14165	N	N	N	N
25	20241127	091413	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6330	-130	5	-2.01	20739590	3242	12.42	6730	6730	6330	8390	4530	6460	6397.16	0.24	-2420	6746	6602	6486	6342	6226	6545	6285	30	1930	500	3870	10	1	5918890	375	-4.53	1.12	12	0.05	-1397.00	5651.00	23750	20240503	-73.35	5540	20240909	14.26	23750	-73.35	20240503	5540	14.26	20240909	23750	-73.35	20240503	5540	14.26	20240909	2.49	N	424980	500	29 억	14165	N	N	N	N
26	20241126	161350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6460	-30	5	-0.46	168790460	26099	89.95	6500	6630	6370	8430	4550	6490	6467.31	0.34	-5729	6730	6610	6390	6270	6050	6670	6330	30	1940	500	3890	10	1	5918890	382	-4.62	1.14	12	0.44	-1397.00	5651.00	23750	20240503	-72.80	5540	20240909	16.61	23750	-72.80	20240503	5540	16.61	20240909	23750	-72.80	20240503	5540	16.61	20240909	2.45	N	424980	500	29 억	19894	N	N	N	N
27	20241126	151407	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6450	-40	5	-0.62	165179400	25540	88.02	6500	6630	6370	8430	4550	6490	6467.47	0.34	-5583	6730	6610	6390	6270	6050	6670	6330	30	1940	500	3890	10	1	5918890	382	-4.62	1.14	12	0.43	-1397.00	5651.00	23750	20240503	-72.84	5540	20240909	16.43	23750	-72.84	20240503	5540	16.43	20240909	23750	-72.84	20240503	5540	16.43	20240909	2.45	N	424980	500	29 억	19894	N	N	N	N
28	20241126	141409	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6410	-80	5	-1.23	154267660	23840	82.16	6500	6630	6370	8430	4550	6490	6470.95	0.34	-5741	6730	6610	6390	6270	6050	6670	6330	30	1940	500	3890	10	1	5918890	379	-4.59	1.13	12	0.40	-1397.00	5651.00	23750	20240503	-73.01	5540	20240909	15.70	23750	-73.01	20240503	5540	15.70	20240909	23750	-73.01	20240503	5540	15.70	20240909	2.45	N	424980	500	29 억	19894	N	N	N	N
29	20241126	131402	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6420	-70	5	-1.08	150427970	23241	80.10	6500	6630	6370	8430	4550	6490	6472.52	0.34	-5659	6730	6610	6390	6270	6050	6670	6330	30	1940	500	3890	10	1	5918890	380	-4.60	1.14	12	0.39	-1397.00	5651.00	23750	20240503	-72.97	5540	20240909	15.88	23750	-72.97	20240503	5540	15.88	20240909	23750	-72.97	20240503	5540	15.88	20240909	2.45	N	424980	500	29 억	19894	N	N	N	N
30	20241126	121410	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6500	10	2	0.15	145912400	22541	77.69	6500	6630	6370	8430	4550	6490	6473.19	0.34	-5038	6730	6610	6390	6270	6050	6670	6330	30	1940	500	3890	10	1	5918890	385	-4.65	1.15	12	0.38	-1397.00	5651.00	23750	20240503	-72.63	5540	20240909	17.33	23750	-72.63	20240503	5540	17.33	20240909	23750	-72.63	20240503	5540	17.33	20240909	2.45	N	424980	500	29 억	19894	N	N	N	N
31	20241126	111414	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6480	-10	5	-0.15	144110500	22263	76.73	6500	6630	6370	8430	4550	6490	6473.09	0.34	-4941	6730	6610	6390	6270	6050	6670	6330	30	1940	500	3890	10	1	5918890	384	-4.64	1.15	12	0.38	-1397.00	5651.00	23750	20240503	-72.72	5540	20240909	16.97	23750	-72.72	20240503	5540	16.97	20240909	23750	-72.72	20240503	5540	16.97	20240909	2.45	N	424980	500	29 억	19894	N	N	N	N
32	20241126	101426	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6450	-40	5	-0.62	86311850	13298	45.83	6500	6630	6370	8430	4550	6490	6490.59	0.34	-5382	6730	6610	6390	6270	6050	6670	6330	30	1940	500	3890	10	1	5918890	382	-4.62	1.14	12	0.22	-1397.00	5651.00	23750	20240503	-72.84	5540	20240909	16.43	23750	-72.84	20240503	5540	16.43	20240909	23750	-72.84	20240503	5540	16.43	20240909	2.45	N	424980	500	29 억	19894	N	N	N	N
33	20241126	091413	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6440	-50	5	-0.77	24799250	3835	13.22	6500	6630	6370	8430	4550	6490	6466.50	0.34	-2153	6730	6610	6390	6270	6050	6670	6330	30	1940	500	3890	10	1	5918890	381	-4.61	1.14	12	0.06	-1397.00	5651.00	23750	20240503	-72.88	5540	20240909	16.25	23750	-72.88	20240503	5540	16.25	20240909	23750	-72.88	20240503	5540	16.25	20240909	2.45	N	424980	500	29 억	19894	N	N	N	N
34	20241125	161334	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6490	270	2	4.34	184112890	28785	122.81	6170	6510	6170	8080	4360	6220	6396.13	0.15	11077	6646	6432	6316	6102	5986	6375	6045	30	1860	500	3730	10	1	5918890	384	-4.65	1.15	12	0.49	-1397.00	5651.00	23750	20240503	-72.67	5540	20240909	17.15	23750	-72.67	20240503	5540	17.15	20240909	23750	-72.67	20240503	5540	17.15	20240909	2.43	N	424980	500	29 억	8817	N	N	N	N
35	20241125	151403	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6490	270	2	4.34	182613700	28554	121.83	6170	6510	6170	8080	4360	6220	6395.38	0.15	11023	6646	6432	6316	6102	5986	6375	6045	30	1860	500	3730	10	1	5918890	384	-4.65	1.15	12	0.48	-1397.00	5651.00	23750	20240503	-72.67	5540	20240909	17.15	23750	-72.67	20240503	5540	17.15	20240909	23750	-72.67	20240503	5540	17.15	20240909	2.43	N	424980	500	29 억	8817	N	N	N	N
36	20241125	141358	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6440	220	2	3.54	156375950	24482	104.45	6170	6510	6170	8080	4360	6220	6387.38	0.15	9195	6646	6432	6316	6102	5986	6375	6045	30	1860	500	3730	10	1	5918890	381	-4.61	1.14	12	0.41	-1397.00	5651.00	23750	20240503	-72.88	5540	20240909	16.25	23750	-72.88	20240503	5540	16.25	20240909	23750	-72.88	20240503	5540	16.25	20240909	2.43	N	424980	500	29 억	8817	N	N	N	N
37	20241125	131347	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6450	230	2	3.70	148747350	23294	99.39	6170	6510	6170	8080	4360	6220	6385.65	0.15	9139	6646	6432	6316	6102	5986	6375	6045	30	1860	500	3730	10	1	5918890	382	-4.62	1.14	12	0.39	-1397.00	5651.00	23750	20240503	-72.84	5540	20240909	16.43	23750	-72.84	20240503	5540	16.43	20240909	23750	-72.84	20240503	5540	16.43	20240909	2.43	N	424980	500	29 억	8817	N	N	N	N
38	20241125	121405	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6450	230	2	3.70	142979850	22402	95.58	6170	6510	6170	8080	4360	6220	6382.46	0.15	9122	6646	6432	6316	6102	5986	6375	6045	30	1860	500	3730	10	1	5918890	382	-4.62	1.14	12	0.38	-1397.00	5651.00	23750	20240503	-72.84	5540	20240909	16.43	23750	-72.84	20240503	5540	16.43	20240909	23750	-72.84	20240503	5540	16.43	20240909	2.43	N	424980	500	29 억	8817	N	N	N	N
39	20241125	111358	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6340	120	2	1.93	90101330	14188	60.53	6170	6460	6170	8080	4360	6220	6350.53	0.15	6365	6646	6432	6316	6102	5986	6375	6045	30	1860	500	3730	10	1	5918890	375	-4.54	1.12	12	0.24	-1397.00	5651.00	23750	20240503	-73.31	5540	20240909	14.44	23750	-73.31	20240503	5540	14.44	20240909	23750	-73.31	20240503	5540	14.44	20240909	2.43	N	424980	500	29 억	8817	N	N	N	N
40	20241125	101343	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6410	190	2	3.05	54682830	8666	36.97	6170	6460	6170	8080	4360	6220	6310.04	0.15	4142	6646	6432	6316	6102	5986	6375	6045	30	1860	500	3730	10	1	5918890	379	-4.59	1.13	12	0.15	-1397.00	5651.00	23750	20240503	-73.01	5540	20240909	15.70	23750	-73.01	20240503	5540	15.70	20240909	23750	-73.01	20240503	5540	15.70	20240909	2.43	N	424980	500	29 억	8817	N	N	N	N
41	20241125	091342	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6330	110	2	1.77	21919440	3508	14.97	6170	6390	6170	8080	4360	6220	6248.42	0.15	1394	6646	6432	6316	6102	5986	6375	6045	30	1860	500	3730	10	1	5918890	375	-4.53	1.12	12	0.06	-1397.00	5651.00	23750	20240503	-73.35	5540	20240909	14.26	23750	-73.35	20240503	5540	14.26	20240909	23750	-73.35	20240503	5540	14.26	20240909	2.43	N	424980	500	29 억	8817	N	N	N	N
42	20241122	161227	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6220	-40	5	-0.64	147017500	23214	84.38	6240	6530	6200	8130	4390	6260	6333.17	0.10	2789	6740	6500	6310	6070	5880	6405	5975	30	1870	500	3750	10	1	5918890	368	-4.45	1.10	12	0.39	-1397.00	5651.00	23750	20240503	-73.81	5540	20240909	12.27	23750	-73.81	20240503	5540	12.27	20240909	23750	-73.81	20240503	5540	12.27	20240909	2.38	N	424980	500	29 억	5973	N	N	N	N
43	20241122	151242	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6200	-60	5	-0.96	142808230	22537	81.92	6240	6530	6200	8130	4390	6260	6336.61	0.10	3147	6740	6500	6310	6070	5880	6405	5975	30	1870	500	3750	10	1	5918890	367	-4.44	1.10	12	0.38	-1397.00	5651.00	23750	20240503	-73.89	5540	20240909	11.91	23750	-73.89	20240503	5540	11.91	20240909	23750	-73.89	20240503	5540	11.91	20240909	2.38	N	424980	500	29 억	5973	N	N	N	N
44	20241122	141244	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6260	0	3	0.00	131236410	20680	75.17	6240	6530	6240	8130	4390	6260	6346.05	0.10	2822	6740	6500	6310	6070	5880	6405	5975	30	1870	500	3750	10	1	5918890	371	-4.48	1.11	12	0.35	-1397.00	5651.00	23750	20240503	-73.64	5540	20240909	13.00	23750	-73.64	20240503	5540	13.00	20240909	23750	-73.64	20240503	5540	13.00	20240909	2.38	N	424980	500	29 억	5973	N	N	N	N
45	20241122	131239	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6280	20	2	0.32	118429090	18640	67.75	6240	6530	6240	8130	4390	6260	6353.49	0.10	2665	6740	6500	6310	6070	5880	6405	5975	30	1870	500	3750	10	1	5918890	372	-4.50	1.11	12	0.31	-1397.00	5651.00	23750	20240503	-73.56	5540	20240909	13.36	23750	-73.56	20240503	5540	13.36	20240909	23750	-73.56	20240503	5540	13.36	20240909	2.38	N	424980	500	29 억	5973	N	N	N	N
46	20241122	121249	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6350	90	2	1.44	105270940	16551	60.16	6240	6530	6240	8130	4390	6260	6360.40	0.10	4186	6740	6500	6310	6070	5880	6405	5975	30	1870	500	3750	10	1	5918890	376	-4.55	1.12	12	0.28	-1397.00	5651.00	23750	20240503	-73.26	5540	20240909	14.62	23750	-73.26	20240503	5540	14.62	20240909	23750	-73.26	20240503	5540	14.62	20240909	2.38	N	424980	500	29 억	5973	N	N	N	N
47	20241122	111235	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6340	80	2	1.28	83247180	13099	47.61	6240	6530	6240	8130	4390	6260	6355.23	0.10	5661	6740	6500	6310	6070	5880	6405	5975	30	1870	500	3750	10	1	5918890	375	-4.54	1.12	12	0.22	-1397.00	5651.00	23750	20240503	-73.31	5540	20240909	14.44	23750	-73.31	20240503	5540	14.44	20240909	23750	-73.31	20240503	5540	14.44	20240909	2.38	N	424980	500	29 억	5973	N	N	N	N
48	20241122	101255	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6370	110	2	1.76	57431700	9033	32.83	6240	6530	6240	8130	4390	6260	6357.99	0.10	3468	6740	6500	6310	6070	5880	6405	5975	30	1870	500	3750	10	1	5918890	377	-4.56	1.13	12	0.15	-1397.00	5651.00	23750	20240503	-73.18	5540	20240909	14.98	23750	-73.18	20240503	5540	14.98	20240909	23750	-73.18	20240503	5540	14.98	20240909	2.38	N	424980	500	29 억	5973	N	N	N	N
49	20241122	091247	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6380	120	2	1.92	6939190	1105	4.02	6240	6380	6240	8130	4390	6260	6279.81	0.10	402	6740	6500	6310	6070	5880	6405	5975	30	1870	500	3750	10	1	5918890	378	-4.57	1.13	12	0.02	-1397.00	5651.00	23750	20240503	-73.14	5540	20240909	15.16	23750	-73.14	20240503	5540	15.16	20240909	23750	-73.14	20240503	5540	15.16	20240909	2.38	N	424980	500	29 억	5973	N	N	N	N
50	20241121	161235	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6260	-80	5	-1.26	169927460	27162	96.25	6330	6550	6120	8240	4440	6340	6256.05	0.02	4676	6953	6646	6423	6116	5893	6535	6005	30	1900	500	3800	10	1	5918890	371	-4.48	1.11	12	0.46	-1397.00	5651.00	23750	20240503	-73.64	5540	20240909	13.00	23750	-73.64	20240503	5540	13.00	20240909	23750	-73.64	20240503	5540	13.00	20240909	2.40	N	424980	500	29 억	1277	N	N	N	N
51	20241121	151259	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6290	-50	5	-0.79	163860510	26193	92.81	6330	6550	6120	8240	4440	6340	6255.89	0.02	4823	6953	6646	6423	6116	5893	6535	6005	30	1900	500	3800	10	1	5918890	372	-4.50	1.11	12	0.44	-1397.00	5651.00	23750	20240503	-73.52	5540	20240909	13.54	23750	-73.52	20240503	5540	13.54	20240909	23750	-73.52	20240503	5540	13.54	20240909	2.40	N	424980	500	29 억	1277	N	N	N	N
52	20241121	141257	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6240	-100	5	-1.58	152350100	24353	86.29	6330	6550	6120	8240	4440	6340	6255.91	0.02	4545	6953	6646	6423	6116	5893	6535	6005	30	1900	500	3800	10	1	5918890	369	-4.47	1.10	12	0.41	-1397.00	5651.00	23750	20240503	-73.73	5540	20240909	12.64	23750	-73.73	20240503	5540	12.64	20240909	23750	-73.73	20240503	5540	12.64	20240909	2.40	N	424980	500	29 억	1277	N	N	N	N
53	20241121	131248	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6270	-70	5	-1.10	97495220	15703	55.64	6330	6330	6120	8240	4440	6340	6208.70	0.02	7318	6953	6646	6423	6116	5893	6535	6005	30	1900	500	3800	10	1	5918890	371	-4.49	1.11	12	0.27	-1397.00	5651.00	23750	20240503	-73.60	5540	20240909	13.18	23750	-73.60	20240503	5540	13.18	20240909	23750	-73.60	20240503	5540	13.18	20240909	2.40	N	424980	500	29 억	1277	N	N	N	N
54	20241121	121249	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6200	-140	5	-2.21	88356370	14231	50.43	6330	6330	6120	8240	4440	6340	6208.73	0.02	6545	6953	6646	6423	6116	5893	6535	6005	30	1900	500	3800	10	1	5918890	367	-4.44	1.10	12	0.24	-1397.00	5651.00	23750	20240503	-73.89	5540	20240909	11.91	23750	-73.89	20240503	5540	11.91	20240909	23750	-73.89	20240503	5540	11.91	20240909	2.40	N	424980	500	29 억	1277	N	N	N	N
55	20241121	111253	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6220	-120	5	-1.89	56189130	9060	32.10	6330	6330	6120	8240	4440	6340	6201.89	0.02	1988	6953	6646	6423	6116	5893	6535	6005	30	1900	500	3800	10	1	5918890	368	-4.45	1.10	12	0.15	-1397.00	5651.00	23750	20240503	-73.81	5540	20240909	12.27	23750	-73.81	20240503	5540	12.27	20240909	23750	-73.81	20240503	5540	12.27	20240909	2.40	N	424980	500	29 억	1277	N	N	N	N
56	20241121	101253	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6180	-160	5	-2.52	36149650	5820	20.62	6330	6330	6120	8240	4440	6340	6211.28	0.02	41	6953	6646	6423	6116	5893	6535	6005	30	1900	500	3800	10	1	5918890	366	-4.42	1.09	12	0.10	-1397.00	5651.00	23750	20240503	-73.98	5540	20240909	11.55	23750	-73.98	20240503	5540	11.55	20240909	23750	-73.98	20240503	5540	11.55	20240909	2.40	N	424980	500	29 억	1277	N	N	N	N
57	20241121	091254	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6220	-120	5	-1.89	5971740	956	3.39	6330	6330	6210	8240	4440	6340	6246.59	0.02	4	6953	6646	6423	6116	5893	6535	6005	30	1900	500	3800	10	1	5918890	368	-4.45	1.10	12	0.02	-1397.00	5651.00	23750	20240503	-73.81	5540	20240909	12.27	23750	-73.81	20240503	5540	12.27	20240909	23750	-73.81	20240503	5540	12.27	20240909	2.40	N	424980	500	29 억	1277	N	N	N	N
58	20241120	161241	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6340	-160	5	-2.46	179888390	28191	178.00	6540	6730	6200	8450	4550	6500	6381.06	0.00	2536	6800	6650	6550	6400	6300	6600	6350	30	1950	500	3900	10	1	5918890	375	-4.54	1.12	12	0.48	-1397.00	5651.00	23750	20240503	-73.31	5540	20240909	14.44	23750	-73.31	20240503	5540	14.44	20240909	23750	-73.31	20240503	5540	14.44	20240909	2.42	N	424980	500	29 억	0	N	N	N	N
59	20241120	151259	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6250	-250	5	-3.85	171770760	26907	169.89	6540	6730	6200	8450	4550	6500	6383.87	0.00	2515	6800	6650	6550	6400	6300	6600	6350	30	1950	500	3900	10	1	5918890	370	-4.47	1.11	12	0.45	-1397.00	5651.00	23750	20240503	-73.68	5540	20240909	12.82	23750	-73.68	20240503	5540	12.82	20240909	23750	-73.68	20240503	5540	12.82	20240909	2.42	N	424980	500	29 억	0	N	N	N	N
60	20241120	141301	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6530	30	2	0.46	97209540	15134	95.55	6540	6730	6200	8450	4550	6500	6423.25	0.00	550	6800	6650	6550	6400	6300	6600	6350	30	1950	500	3900	10	1	5918890	387	-4.67	1.16	12	0.26	-1397.00	5651.00	23750	20240503	-72.51	5540	20240909	17.87	23750	-72.51	20240503	5540	17.87	20240909	23750	-72.51	20240503	5540	17.87	20240909	2.42	N	424980	500	29 억	0	N	N	N	N
61	20241120	131302	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6470	-30	5	-0.46	76306170	11893	75.09	6540	6730	6200	8450	4550	6500	6416.06	0.00	-588	6800	6650	6550	6400	6300	6600	6350	30	1950	500	3900	10	1	5918890	383	-4.63	1.14	12	0.20	-1397.00	5651.00	23750	20240503	-72.76	5540	20240909	16.79	23750	-72.76	20240503	5540	16.79	20240909	23750	-72.76	20240503	5540	16.79	20240909	2.42	N	424980	500	29 억	0	N	N	N	N
62	20241120	121300	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6460	-40	5	-0.62	70468170	10989	69.38	6540	6730	6200	8450	4550	6500	6412.61	0.00	-1076	6800	6650	6550	6400	6300	6600	6350	30	1950	500	3900	10	1	5918890	382	-4.62	1.14	12	0.19	-1397.00	5651.00	23750	20240503	-72.80	5540	20240909	16.61	23750	-72.80	20240503	5540	16.61	20240909	23750	-72.80	20240503	5540	16.61	20240909	2.42	N	424980	500	29 억	0	N	N	N	N
63	20241120	111304	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6440	-60	5	-0.92	68526250	10687	67.48	6540	6730	6200	8450	4550	6500	6412.11	0.00	-1045	6800	6650	6550	6400	6300	6600	6350	30	1950	500	3900	10	1	5918890	381	-4.61	1.14	12	0.18	-1397.00	5651.00	23750	20240503	-72.88	5540	20240909	16.25	23750	-72.88	20240503	5540	16.25	20240909	23750	-72.88	20240503	5540	16.25	20240909	2.42	N	424980	500	29 억	0	N	N	N	N
64	20241120	101302	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6400	-100	5	-1.54	64044000	9987	63.06	6540	6730	6200	8450	4550	6500	6412.74	0.00	-1090	6800	6650	6550	6400	6300	6600	6350	30	1950	500	3900	10	1	5918890	379	-4.58	1.13	12	0.17	-1397.00	5651.00	23750	20240503	-73.05	5540	20240909	15.52	23750	-73.05	20240503	5540	15.52	20240909	23750	-73.05	20240503	5540	15.52	20240909	2.42	N	424980	500	29 억	0	N	N	N	N
65	20241120	091300	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6550	50	2	0.77	11255800	1710	10.80	6540	6730	6540	8450	4550	6500	6582.34	0.00	-923	6800	6650	6550	6400	6300	6600	6350	30	1950	500	3900	10	1	5918890	388	-4.69	1.16	12	0.03	-1397.00	5651.00	23750	20240503	-72.42	5540	20240909	18.23	23750	-72.42	20240503	5540	18.23	20240909	23750	-72.42	20240503	5540	18.23	20240909	2.42	N	424980	500	29 억	0	N	N	N	N
66	20241119	161147	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6500	-170	5	-2.55	100310670	15396	60.66	6670	6700	6450	8670	4670	6670	6515.37	0.13	-8600	7196	6932	6626	6362	6056	7065	6495	30	2000	500	4000	10	1	5918890	385	-4.65	1.15	12	0.26	-1397.00	5651.00	23750	20240503	-72.63	5540	20240909	17.33	23750	-72.63	20240503	5540	17.33	20240909	23750	-72.63	20240503	5540	17.33	20240909	2.50	N	424980	500	29 억	7403	N	Y	N	N
67	20241119	151212	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6490	-180	5	-2.70	99043340	15201	59.89	6670	6700	6450	8670	4670	6670	6515.58	0.13	-8495	7196	6932	6626	6362	6056	7065	6495	30	2000	500	4000	10	1	5918890	384	-4.65	1.15	12	0.26	-1397.00	5651.00	23750	20240503	-72.67	5540	20240909	17.15	23750	-72.67	20240503	5540	17.15	20240909	23750	-72.67	20240503	5540	17.15	20240909	2.50	N	424980	500	29 억	7403	N	N	N	N
68	20241119	141208	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6480	-190	5	-2.85	89571070	13736	54.12	6670	6700	6470	8670	4670	6670	6520.90	0.13	-7904	7196	6932	6626	6362	6056	7065	6495	30	2000	500	4000	10	1	5918890	384	-4.64	1.15	12	0.23	-1397.00	5651.00	23750	20240503	-72.72	5540	20240909	16.97	23750	-72.72	20240503	5540	16.97	20240909	23750	-72.72	20240503	5540	16.97	20240909	2.50	N	424980	500	29 억	7403	N	N	N	N
69	20241119	131212	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6510	-160	5	-2.40	60564000	9272	36.53	6670	6700	6500	8670	4670	6670	6531.92	0.13	-4050	7196	6932	6626	6362	6056	7065	6495	30	2000	500	4000	10	1	5918890	385	-4.66	1.15	12	0.16	-1397.00	5651.00	23750	20240503	-72.59	5540	20240909	17.51	23750	-72.59	20240503	5540	17.51	20240909	23750	-72.59	20240503	5540	17.51	20240909	2.50	N	424980	500	29 억	7403	N	N	N	N
70	20241119	121157	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6570	-100	5	-1.50	44083080	6741	26.56	6670	6700	6500	8670	4670	6670	6539.55	0.13	-3911	7196	6932	6626	6362	6056	7065	6495	30	2000	500	4000	10	1	5918890	389	-4.70	1.16	12	0.11	-1397.00	5651.00	23750	20240503	-72.34	5540	20240909	18.59	23750	-72.34	20240503	5540	18.59	20240909	23750	-72.34	20240503	5540	18.59	20240909	2.50	N	424980	500	29 억	7403	N	N	N	N
71	20241119	111210	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6550	-120	5	-1.80	39175870	5991	23.61	6670	6700	6500	8670	4670	6670	6539.12	0.13	-3351	7196	6932	6626	6362	6056	7065	6495	30	2000	500	4000	10	1	5918890	388	-4.69	1.16	12	0.10	-1397.00	5651.00	23750	20240503	-72.42	5540	20240909	18.23	23750	-72.42	20240503	5540	18.23	20240909	23750	-72.42	20240503	5540	18.23	20240909	2.50	N	424980	500	29 억	7403	N	N	N	N
72	20241119	101236	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6530	-140	5	-2.10	24892110	3802	14.98	6670	6700	6500	8670	4670	6670	6547.11	0.13	-2227	7196	6932	6626	6362	6056	7065	6495	30	2000	500	4000	10	1	5918890	387	-4.67	1.16	12	0.06	-1397.00	5651.00	23750	20240503	-72.51	5540	20240909	17.87	23750	-72.51	20240503	5540	17.87	20240909	23750	-72.51	20240503	5540	17.87	20240909	2.50	N	424980	500	29 억	7403	N	N	N	N
73	20241119	091235	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6520	-150	5	-2.25	9416420	1429	5.63	6670	6700	6520	8670	4670	6670	6589.52	0.13	-993	7196	6932	6626	6362	6056	7065	6495	30	2000	500	4000	10	1	5918890	386	-4.67	1.15	12	0.02	-1397.00	5651.00	23750	20240503	-72.55	5540	20240909	17.69	23750	-72.55	20240503	5540	17.69	20240909	23750	-72.55	20240503	5540	17.69	20240909	2.50	N	424980	500	29 억	7403	N	N	N	N
74	20241118	161154	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6670	330	2	5.21	167034380	25345	83.83	6400	6890	6320	8240	4440	6340	6590.37	0.13	-268	6720	6530	6370	6180	6020	6625	6275	30	1900	500	3800	10	1	5918890	395	-4.77	1.18	12	0.43	-1397.00	5651.00	23750	20240503	-71.92	5540	20240909	20.40	23750	-71.92	20240503	5540	20.40	20240909	23750	-71.92	20240503	5540	20.40	20240909	2.63	N	424980	500	29 억	7673	N	N	N	N
75	20241118	151210	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6600	260	2	4.10	143940390	21868	72.33	6400	6890	6320	8240	4440	6340	6582.24	0.13	-2882	6720	6530	6370	6180	6020	6625	6275	30	1900	500	3800	10	1	5918890	391	-4.72	1.17	12	0.37	-1397.00	5651.00	23750	20240503	-72.21	5540	20240909	19.13	23750	-72.21	20240503	5540	19.13	20240909	23750	-72.21	20240503	5540	19.13	20240909	2.63	N	424980	500	29 억	7673	N	N	N	N
76	20241118	141213	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6560	220	2	3.47	133054800	20211	66.85	6400	6890	6320	8240	4440	6340	6583.29	0.13	-3982	6720	6530	6370	6180	6020	6625	6275	30	1900	500	3800	10	1	5918890	388	-4.70	1.16	12	0.34	-1397.00	5651.00	23750	20240503	-72.38	5540	20240909	18.41	23750	-72.38	20240503	5540	18.41	20240909	23750	-72.38	20240503	5540	18.41	20240909	2.63	N	424980	500	29 억	7673	N	N	N	N
77	20241118	131202	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6560	220	2	3.47	120980760	18368	60.75	6400	6890	6320	8240	4440	6340	6586.50	0.13	-3857	6720	6530	6370	6180	6020	6625	6275	30	1900	500	3800	10	1	5918890	388	-4.70	1.16	12	0.31	-1397.00	5651.00	23750	20240503	-72.38	5540	20240909	18.41	23750	-72.38	20240503	5540	18.41	20240909	23750	-72.38	20240503	5540	18.41	20240909	2.63	N	424980	500	29 억	7673	N	N	N	N
78	20241118	121210	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6640	300	2	4.73	96693420	14672	48.53	6400	6890	6320	8240	4440	6340	6590.34	0.13	-2750	6720	6530	6370	6180	6020	6625	6275	30	1900	500	3800	10	1	5918890	393	-4.75	1.18	12	0.25	-1397.00	5651.00	23750	20240503	-72.04	5540	20240909	19.86	23750	-72.04	20240503	5540	19.86	20240909	23750	-72.04	20240503	5540	19.86	20240909	2.63	N	424980	500	29 억	7673	N	N	N	N
79	20241118	111208	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6580	240	2	3.79	93794860	14234	47.08	6400	6890	6320	8240	4440	6340	6589.49	0.13	-2879	6720	6530	6370	6180	6020	6625	6275	30	1900	500	3800	10	1	5918890	389	-4.71	1.16	12	0.24	-1397.00	5651.00	23750	20240503	-72.29	5540	20240909	18.77	23750	-72.29	20240503	5540	18.77	20240909	23750	-72.29	20240503	5540	18.77	20240909	2.63	N	424980	500	29 억	7673	N	N	N	N
80	20241118	101156	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6590	250	2	3.94	78379290	11900	39.36	6400	6890	6320	8240	4440	6340	6586.49	0.13	-3253	6720	6530	6370	6180	6020	6625	6275	30	1900	500	3800	10	1	5918890	390	-4.72	1.17	12	0.20	-1397.00	5651.00	23750	20240503	-72.25	5540	20240909	18.95	23750	-72.25	20240503	5540	18.95	20240909	23750	-72.25	20240503	5540	18.95	20240909	2.63	N	424980	500	29 억	7673	N	N	N	N
81	20241118	091155	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6410	70	2	1.10	20272410	3153	10.43	6400	6500	6360	8240	4440	6340	6429.56	0.13	-2641	6720	6530	6370	6180	6020	6625	6275	30	1900	500	3800	10	1	5918890	379	-4.59	1.13	12	0.05	-1397.00	5651.00	23750	20240503	-73.01	5540	20240909	15.70	23750	-73.01	20240503	5540	15.70	20240909	23750	-73.01	20240503	5540	15.70	20240909	2.63	N	424980	500	29 억	7673	N	N	N	N
82	20241115	161245	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6340	0	3	0.00	192183780	30132	81.46	6210	6560	6210	8240	4440	6340	6378.33	0.00	10047	7073	6706	6523	6156	5973	6615	6065	30	1900	500	3800	10	1	5918890	375	-4.54	1.12	12	0.51	-1397.00	5651.00	23750	20240503	-73.31	5540	20240909	14.44	23750	-73.31	20240503	5540	14.44	20240909	23750	-73.31	20240503	5540	14.44	20240909	2.70	N	424980	500	29 억	0	N	N	N	N
83	20241115	151316	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6400	60	2	0.95	179769010	28183	76.19	6210	6560	6210	8240	4440	6340	6378.63	0.00	9238	7073	6706	6523	6156	5973	6615	6065	30	1900	500	3800	10	1	5918890	379	-4.58	1.13	12	0.48	-1397.00	5651.00	23750	20240503	-73.05	5540	20240909	15.52	23750	-73.05	20240503	5540	15.52	20240909	23750	-73.05	20240503	5540	15.52	20240909	2.70	N	424980	500	29 억	0	N	N	N	N
84	20241115	141301	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6500	160	2	2.52	173894320	27271	73.72	6210	6560	6210	8240	4440	6340	6376.53	0.00	9218	7073	6706	6523	6156	5973	6615	6065	30	1900	500	3800	10	1	5918890	385	-4.65	1.15	12	0.46	-1397.00	5651.00	23750	20240503	-72.63	5540	20240909	17.33	23750	-72.63	20240503	5540	17.33	20240909	23750	-72.63	20240503	5540	17.33	20240909	2.70	N	424980	500	29 억	0	N	N	N	N
85	20241115	131300	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6500	160	2	2.52	153991670	24189	65.39	6210	6560	6210	8240	4440	6340	6366.19	0.00	10088	7073	6706	6523	6156	5973	6615	6065	30	1900	500	3800	10	1	5918890	385	-4.65	1.15	12	0.41	-1397.00	5651.00	23750	20240503	-72.63	5540	20240909	17.33	23750	-72.63	20240503	5540	17.33	20240909	23750	-72.63	20240503	5540	17.33	20240909	2.70	N	424980	500	29 억	0	N	N	N	N
86	20241115	121301	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6340	0	3	0.00	133099520	20957	56.65	6210	6560	6210	8240	4440	6340	6351.08	0.00	8764	7073	6706	6523	6156	5973	6615	6065	30	1900	500	3800	10	1	5918890	375	-4.54	1.12	12	0.35	-1397.00	5651.00	23750	20240503	-73.31	5540	20240909	14.44	23750	-73.31	20240503	5540	14.44	20240909	23750	-73.31	20240503	5540	14.44	20240909	2.70	N	424980	500	29 억	0	N	N	N	N
87	20241115	111232	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6390	50	2	0.79	126077070	19855	53.67	6210	6560	6210	8240	4440	6340	6349.89	0.00	8695	7073	6706	6523	6156	5973	6615	6065	30	1900	500	3800	10	1	5918890	378	-4.57	1.13	12	0.34	-1397.00	5651.00	23750	20240503	-73.09	5540	20240909	15.34	23750	-73.09	20240503	5540	15.34	20240909	23750	-73.09	20240503	5540	15.34	20240909	2.70	N	424980	500	29 억	0	N	N	N	N
88	20241115	101230	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6320	-20	5	-0.32	102726770	16172	43.72	6210	6560	6210	8240	4440	6340	6352.14	0.00	6289	7073	6706	6523	6156	5973	6615	6065	30	1900	500	3800	10	1	5918890	374	-4.52	1.12	12	0.27	-1397.00	5651.00	23750	20240503	-73.39	5540	20240909	14.08	23750	-73.39	20240503	5540	14.08	20240909	23750	-73.39	20240503	5540	14.08	20240909	2.70	N	424980	500	29 억	0	N	N	N	N
89	20241115	091144	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6320	-20	5	-0.32	10302470	1634	4.42	6210	6560	6210	8240	4440	6340	6305.06	0.00	-389	7073	6706	6523	6156	5973	6615	6065	30	1900	500	3800	10	1	5918890	374	-4.52	1.12	12	0.03	-1397.00	5651.00	23750	20240503	-73.39	5540	20240909	14.08	23750	-73.39	20240503	5540	14.08	20240909	23750	-73.39	20240503	5540	14.08	20240909	2.70	N	424980	500	29 억	0	N	N	N	N
90	20241114	161223	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6360	-190	5	-2.90	239855440	36528	111.77	6500	6890	6360	8510	4590	6550	6566.34	0.00	1029	7276	6912	6726	6362	6176	6820	6270	30	1960	500	3930	10	1	5918890	376	-4.55	1.13	12	0.62	-1397.00	5651.00	23750	20240503	-73.22	5540	20240909	14.80	23750	-73.22	20240503	5540	14.80	20240909	23750	-73.22	20240503	5540	14.80	20240909	2.82	N	424980	500	29 억	0	N	N	N	N
91	20241114	151231	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6430	-120	5	-1.83	212215380	32221	98.60	6500	6890	6420	8510	4590	6550	6586.24	0.00	428	7276	6912	6726	6362	6176	6820	6270	30	1960	500	3930	10	1	5918890	381	-4.60	1.14	12	0.54	-1397.00	5651.00	23750	20240503	-72.93	5540	20240909	16.06	23750	-72.93	20240503	5540	16.06	20240909	23750	-72.93	20240503	5540	16.06	20240909	2.82	N	424980	500	29 억	0	N	N	N	N
92	20241114	141222	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6510	-40	5	-0.61	188460950	28547	87.35	6500	6890	6470	8510	4590	6550	6601.78	0.00	2041	7276	6912	6726	6362	6176	6820	6270	30	1960	500	3930	10	1	5918890	385	-4.66	1.15	12	0.48	-1397.00	5651.00	23750	20240503	-72.59	5540	20240909	17.51	23750	-72.59	20240503	5540	17.51	20240909	23750	-72.59	20240503	5540	17.51	20240909	2.82	N	424980	500	29 억	0	N	N	N	N
93	20241114	131223	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6570	20	2	0.31	174781500	26444	80.92	6500	6890	6480	8510	4590	6550	6609.50	0.00	2462	7276	6912	6726	6362	6176	6820	6270	30	1960	500	3930	10	1	5918890	389	-4.70	1.16	12	0.45	-1397.00	5651.00	23750	20240503	-72.34	5540	20240909	18.59	23750	-72.34	20240503	5540	18.59	20240909	23750	-72.34	20240503	5540	18.59	20240909	2.82	N	424980	500	29 억	0	N	N	N	N
94	20241114	121219	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6600	50	2	0.76	171835810	25996	79.55	6500	6890	6480	8510	4590	6550	6610.09	0.00	2437	7276	6912	6726	6362	6176	6820	6270	30	1960	500	3930	10	1	5918890	391	-4.72	1.17	12	0.44	-1397.00	5651.00	23750	20240503	-72.21	5540	20240909	19.13	23750	-72.21	20240503	5540	19.13	20240909	23750	-72.21	20240503	5540	19.13	20240909	2.82	N	424980	500	29 억	0	N	N	N	N
95	20241114	111221	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6660	110	2	1.68	117504520	17765	54.36	6500	6890	6500	8510	4590	6550	6614.38	0.00	1269	7276	6912	6726	6362	6176	6820	6270	30	1960	500	3930	10	1	5918890	394	-4.77	1.18	12	0.30	-1397.00	5651.00	23750	20240503	-71.96	5540	20240909	20.22	23750	-71.96	20240503	5540	20.22	20240909	23750	-71.96	20240503	5540	20.22	20240909	2.82	N	424980	500	29 억	0	N	N	N	N
96	20241114	101239	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6770	220	2	3.36	48779630	7408	22.67	6500	6890	6500	8510	4590	6550	6584.72	0.00	1075	7276	6912	6726	6362	6176	6820	6270	30	1960	500	3930	10	1	5918890	401	-4.85	1.20	12	0.13	-1397.00	5651.00	23750	20240503	-71.49	5540	20240909	22.20	23750	-71.49	20240503	5540	22.20	20240909	23750	-71.49	20240503	5540	22.20	20240909	2.82	N	424980	500	29 억	0	N	N	N	N
97	20241114	091213	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6550	0	3	0.00	0	0	0.00	0	0	0	8510	4590	6550	0.00	0.00	0	7276	6912	6726	6362	6176	6820	6270	30	1960	500	3930	10	1	5918890	388	-4.69	1.16	12	0.00	-1397.00	5651.00	23750	20240503	-72.42	5540	20240909	18.23	23750	-72.42	20240503	5540	18.23	20240909	23750	-72.42	20240503	5540	18.23	20240909	2.82	N	424980	500	29 억	0	N	N	N	N
98	20241113	160831	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6550	-250	5	-3.68	220084230	32575	55.13	6800	7090	6540	8840	4760	6800	6756.38	0.00	2002	7680	7240	6980	6540	6280	7110	6410	30	2040	500	4080	10	1	5918890	388	-4.69	1.16	12	0.55	-1397.00	5651.00	23750	20240503	-72.42	5540	20240909	18.23	23750	-72.42	20240503	5540	18.23	20240909	23750	-72.42	20240503	5540	18.23	20240909	2.89	N	424980	500	29 억	0	N	N	N	N
99	20241113	150909	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6690	-110	5	-1.62	194514120	28677	48.53	6800	7090	6540	8840	4760	6800	6782.93	0.00	1542	7680	7240	6980	6540	6280	7110	6410	30	2040	500	4080	10	1	5918890	396	-4.79	1.18	12	0.48	-1397.00	5651.00	23750	20240503	-71.83	5540	20240909	20.76	23750	-71.83	20240503	5540	20.76	20240909	23750	-71.83	20240503	5540	20.76	20240909	2.89	N	424980	500	29 억	0	N	N	N	N
100	20241113	140905	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6700	-100	5	-1.47	165832850	24347	41.20	6800	7090	6660	8840	4760	6800	6811.22	0.00	455	7680	7240	6980	6540	6280	7110	6410	30	2040	500	4080	10	1	5918890	397	-4.80	1.19	12	0.41	-1397.00	5651.00	23750	20240503	-71.79	5540	20240909	20.94	23750	-71.79	20240503	5540	20.94	20240909	23750	-71.79	20240503	5540	20.94	20240909	2.89	N	424980	500	29 억	0	N	N	N	N
101	20241113	130909	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6710	-90	5	-1.32	126466130	18498	31.31	6800	7090	6660	8840	4760	6800	6836.75	0.00	-1755	7680	7240	6980	6540	6280	7110	6410	30	2040	500	4080	10	1	5918890	397	-4.80	1.19	12	0.31	-1397.00	5651.00	23750	20240503	-71.75	5540	20240909	21.12	23750	-71.75	20240503	5540	21.12	20240909	23750	-71.75	20240503	5540	21.12	20240909	2.89	N	424980	500	29 억	0	N	N	N	N
102	20241113	120857	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6730	-70	5	-1.03	114951590	16778	28.39	6800	7090	6660	8840	4760	6800	6851.33	0.00	-2426	7680	7240	6980	6540	6280	7110	6410	30	2040	500	4080	10	1	5918890	398	-4.82	1.19	12	0.28	-1397.00	5651.00	23750	20240503	-71.66	5540	20240909	21.48	23750	-71.66	20240503	5540	21.48	20240909	23750	-71.66	20240503	5540	21.48	20240909	2.89	N	424980	500	29 억	0	N	N	N	N
103	20241113	110853	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6790	-10	5	-0.15	94131290	13683	23.16	6800	7090	6780	8840	4760	6800	6879.43	0.00	-2337	7680	7240	6980	6540	6280	7110	6410	30	2040	500	4080	10	1	5918890	402	-4.86	1.20	12	0.23	-1397.00	5651.00	23750	20240503	-71.41	5540	20240909	22.56	23750	-71.41	20240503	5540	22.56	20240909	23750	-71.41	20240503	5540	22.56	20240909	2.89	N	424980	500	29 억	0	N	N	N	N
104	20241113	100854	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6810	10	2	0.15	76767920	11131	18.84	6800	7090	6800	8840	4760	6800	6896.77	0.00	-1429	7680	7240	6980	6540	6280	7110	6410	30	2040	500	4080	10	1	5918890	403	-4.87	1.21	12	0.19	-1397.00	5651.00	23750	20240503	-71.33	5540	20240909	22.92	23750	-71.33	20240503	5540	22.92	20240909	23750	-71.33	20240503	5540	22.92	20240909	2.89	N	424980	500	29 억	0	N	N	N	N
105	20241113	090843	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6950	150	2	2.21	17563540	2515	4.26	6800	7090	6800	8840	4760	6800	6983.51	0.00	-555	7680	7240	6980	6540	6280	7110	6410	30	2040	500	4080	10	1	5918890	411	-4.97	1.23	12	0.04	-1397.00	5651.00	23750	20240503	-70.74	5540	20240909	25.45	23750	-70.74	20240503	5540	25.45	20240909	23750	-70.74	20240503	5540	25.45	20240909	2.89	N	424980	500	29 억	0	N	N	N	N
106	20241112	161138	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6800	-500	5	-6.85	407285290	58761	110.67	7300	7420	6720	9490	5110	7300	6931.50	0.00	11058	7926	7612	7426	7112	6926	7520	7020	30	2190	500	4380	10	1	5918890	402	-4.87	1.20	12	0.99	-1397.00	5651.00	23750	20240503	-71.37	5540	20240909	22.74	23750	-71.37	20240503	5540	22.74	20240909	23750	-71.37	20240503	5540	22.74	20240909	2.95	N	424980	500	29 억	0	N	N	N	N
107	20241112	151152	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6820	-480	5	-6.58	399485100	57614	108.51	7300	7420	6720	9490	5110	7300	6933.82	0.00	11057	7926	7612	7426	7112	6926	7520	7020	30	2190	500	4380	10	1	5918890	404	-4.88	1.21	12	0.97	-1397.00	5651.00	23750	20240503	-71.28	5540	20240909	23.10	23750	-71.28	20240503	5540	23.10	20240909	23750	-71.28	20240503	5540	23.10	20240909	2.95	N	424980	500	29 억	0	N	N	N	N
108	20241112	141153	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6880	-420	5	-5.75	349985520	50331	94.79	7300	7420	6800	9490	5110	7300	6953.68	0.00	9406	7926	7612	7426	7112	6926	7520	7020	30	2190	500	4380	10	1	5918890	407	-4.92	1.22	12	0.85	-1397.00	5651.00	23750	20240503	-71.03	5540	20240909	24.19	23750	-71.03	20240503	5540	24.19	20240909	23750	-71.03	20240503	5540	24.19	20240909	2.95	N	424980	500	29 억	0	N	N	N	N
109	20241112	131201	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6900	-400	5	-5.48	278141450	39838	75.03	7300	7420	6840	9490	5110	7300	6981.81	0.00	7156	7926	7612	7426	7112	6926	7520	7020	30	2190	500	4380	10	1	5918890	408	-4.94	1.22	12	0.67	-1397.00	5651.00	23750	20240503	-70.95	5540	20240909	24.55	23750	-70.95	20240503	5540	24.55	20240909	23750	-70.95	20240503	5540	24.55	20240909	2.95	N	424980	500	29 억	0	N	N	N	N
110	20241112	121150	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6930	-370	5	-5.07	194391860	27694	52.16	7300	7420	6900	9490	5110	7300	7019.28	0.00	5116	7926	7612	7426	7112	6926	7520	7020	30	2190	500	4380	10	1	5918890	410	-4.96	1.23	12	0.47	-1397.00	5651.00	23750	20240503	-70.82	5540	20240909	25.09	23750	-70.82	20240503	5540	25.09	20240909	23750	-70.82	20240503	5540	25.09	20240909	2.95	N	424980	500	29 억	0	N	N	N	N
111	20241112	111144	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7070	-230	5	-3.15	130426000	18492	34.83	7300	7420	6900	9490	5110	7300	7053.10	0.00	5247	7926	7612	7426	7112	6926	7520	7020	30	2190	500	4380	10	1	5918890	418	-5.06	1.25	12	0.31	-1397.00	5651.00	23750	20240503	-70.23	5540	20240909	27.62	23750	-70.23	20240503	5540	27.62	20240909	23750	-70.23	20240503	5540	27.62	20240909	2.95	N	424980	500	29 억	0	N	N	N	N
112	20241112	101144	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7080	-220	5	-3.01	79920290	11330	21.34	7300	7420	6900	9490	5110	7300	7053.86	0.00	3820	7926	7612	7426	7112	6926	7520	7020	30	2190	500	4380	10	1	5918890	419	-5.07	1.25	12	0.19	-1397.00	5651.00	23750	20240503	-70.19	5540	20240909	27.80	23750	-70.19	20240503	5540	27.80	20240909	23750	-70.19	20240503	5540	27.80	20240909	2.95	N	424980	500	29 억	0	N	N	N	N
113	20241112	091144	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7180	-120	5	-1.64	10798310	1482	2.79	7300	7420	7100	9490	5110	7300	7286.31	0.00	-28	7926	7612	7426	7112	6926	7520	7020	30	2190	500	4380	10	1	5918890	425	-5.14	1.27	12	0.03	-1397.00	5651.00	23750	20240503	-69.77	5540	20240909	29.60	23750	-69.77	20240503	5540	29.60	20240909	23750	-69.77	20240503	5540	29.60	20240909	2.95	N	424980	500	29 억	0	N	N	N	N
114	20241111	161133	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7300	-510	5	-6.53	391089160	52973	200.40	7740	7740	7240	10150	5470	7810	7382.80	0.00	-2892	8123	7966	7883	7726	7643	7925	7685	30	2340	500	4680	10	1	5918890	432	-5.23	1.29	12	0.89	-1397.00	5651.00	23750	20240503	-69.26	5540	20240909	31.77	23750	-69.26	20240503	5540	31.77	20240909	23750	-69.26	20240503	5540	31.77	20240909	3.03	N	424980	500	29 억	0	N	N	N	N
115	20241111	151208	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7240	-570	5	-7.30	362520430	49043	185.53	7740	7740	7240	10150	5470	7810	7391.89	0.00	-3178	8123	7966	7883	7726	7643	7925	7685	30	2340	500	4680	10	1	5918890	429	-5.18	1.28	12	0.83	-1397.00	5651.00	23750	20240503	-69.52	5540	20240909	30.69	23750	-69.52	20240503	5540	30.69	20240909	23750	-69.52	20240503	5540	30.69	20240909	3.03	N	424980	500	29 억	0	N	N	N	N
116	20241111	141152	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7300	-510	5	-6.53	325832130	43999	166.45	7740	7740	7300	10150	5470	7810	7405.44	0.00	-2505	8123	7966	7883	7726	7643	7925	7685	30	2340	500	4680	10	1	5918890	432	-5.23	1.29	12	0.74	-1397.00	5651.00	23750	20240503	-69.26	5540	20240909	31.77	23750	-69.26	20240503	5540	31.77	20240909	23750	-69.26	20240503	5540	31.77	20240909	3.03	N	424980	500	29 억	0	N	N	N	N
117	20241111	131151	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7320	-490	5	-6.27	297436050	40121	151.78	7740	7740	7320	10150	5470	7810	7413.48	0.00	-1168	8123	7966	7883	7726	7643	7925	7685	30	2340	500	4680	10	1	5918890	433	-5.24	1.30	12	0.68	-1397.00	5651.00	23750	20240503	-69.18	5540	20240909	32.13	23750	-69.18	20240503	5540	32.13	20240909	23750	-69.18	20240503	5540	32.13	20240909	3.03	N	424980	500	29 억	0	N	N	N	N
118	20241111	121145	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7350	-460	5	-5.89	272836340	36767	139.09	7740	7740	7320	10150	5470	7810	7420.69	0.00	-1496	8123	7966	7883	7726	7643	7925	7685	30	2340	500	4680	10	1	5918890	435	-5.26	1.30	12	0.62	-1397.00	5651.00	23750	20240503	-69.05	5540	20240909	32.67	23750	-69.05	20240503	5540	32.67	20240909	23750	-69.05	20240503	5540	32.67	20240909	3.03	N	424980	500	29 억	0	N	N	N	N
119	20241111	111142	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7400	-410	5	-5.25	198694710	26716	101.07	7740	7740	7320	10150	5470	7810	7437.29	0.00	-360	8123	7966	7883	7726	7643	7925	7685	30	2340	500	4680	10	1	5918890	438	-5.30	1.31	12	0.45	-1397.00	5651.00	23750	20240503	-68.84	5540	20240909	33.57	23750	-68.84	20240503	5540	33.57	20240909	23750	-68.84	20240503	5540	33.57	20240909	3.03	N	424980	500	29 억	0	N	N	N	N
120	20241111	101135	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7390	-420	5	-5.38	174390300	23436	88.66	7740	7740	7320	10150	5470	7810	7441.13	0.00	-969	8123	7966	7883	7726	7643	7925	7685	30	2340	500	4680	10	1	5918890	437	-5.29	1.31	12	0.40	-1397.00	5651.00	23750	20240503	-68.88	5540	20240909	33.39	23750	-68.88	20240503	5540	33.39	20240909	23750	-68.88	20240503	5540	33.39	20240909	3.03	N	424980	500	29 억	0	N	N	N	N
121	20241111	091132	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7590	-220	5	-2.82	31865490	4202	15.90	7740	7740	7500	10150	5470	7810	7583.41	0.00	-52	8123	7966	7883	7726	7643	7925	7685	30	2340	500	4680	10	1	5918890	449	-5.43	1.34	12	0.07	-1397.00	5651.00	23750	20240503	-68.04	5540	20240909	37.00	23750	-68.04	20240503	5540	37.00	20240909	23750	-68.04	20240503	5540	37.00	20240909	3.03	N	424980	500	29 억	0	N	N	N	N
122	20241108	161124	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7810	-40	5	-0.51	208184780	26413	60.78	7870	8040	7800	10200	5500	7850	7881.94	0.00	1487	8456	8152	7986	7682	7516	8070	7600	30	2350	500	4710	10	1	5918890	462	-5.59	1.38	12	0.45	-1397.00	5651.00	23750	20240503	-67.12	5540	20240909	40.97	23750	-67.12	20240503	5540	40.97	20240909	23750	-67.12	20240503	5540	40.97	20240909	2.97	N	424980	500	29 억	0	N	N	N	N
123	20241108	151136	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7820	-30	5	-0.38	199289740	25275	58.16	7870	8040	7800	10200	5500	7850	7884.86	0.00	1777	8456	8152	7986	7682	7516	8070	7600	30	2350	500	4710	10	1	5918890	463	-5.60	1.38	12	0.43	-1397.00	5651.00	23750	20240503	-67.07	5540	20240909	41.16	23750	-67.07	20240503	5540	41.16	20240909	23750	-67.07	20240503	5540	41.16	20240909	2.97	N	424980	500	29 억	0	N	N	N	N
124	20241108	141134	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7880	30	2	0.38	140177310	17709	40.75	7870	8040	7820	10200	5500	7850	7915.60	0.00	1864	8456	8152	7986	7682	7516	8070	7600	30	2350	500	4710	10	1	5918890	466	-5.64	1.39	12	0.30	-1397.00	5651.00	23750	20240503	-66.82	5540	20240909	42.24	23750	-66.82	20240503	5540	42.24	20240909	23750	-66.82	20240503	5540	42.24	20240909	2.97	N	424980	500	29 억	0	N	N	N	N
125	20241108	131136	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7950	100	2	1.27	120738230	15241	35.07	7870	8040	7820	10200	5500	7850	7921.94	0.00	3307	8456	8152	7986	7682	7516	8070	7600	30	2350	500	4710	10	1	5918890	471	-5.69	1.41	12	0.26	-1397.00	5651.00	23750	20240503	-66.53	5540	20240909	43.50	23750	-66.53	20240503	5540	43.50	20240909	23750	-66.53	20240503	5540	43.50	20240909	2.97	N	424980	500	29 억	0	N	N	N	N
126	20241108	121134	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7950	100	2	1.27	109746220	13855	31.88	7870	8040	7820	10200	5500	7850	7921.06	0.00	3205	8456	8152	7986	7682	7516	8070	7600	30	2350	500	4710	10	1	5918890	471	-5.69	1.41	12	0.23	-1397.00	5651.00	23750	20240503	-66.53	5540	20240909	43.50	23750	-66.53	20240503	5540	43.50	20240909	23750	-66.53	20240503	5540	43.50	20240909	2.97	N	424980	500	29 억	0	N	N	N	N
127	20241108	111135	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7920	70	2	0.89	97717600	12335	28.39	7870	8040	7820	10200	5500	7850	7921.98	0.00	3462	8456	8152	7986	7682	7516	8070	7600	30	2350	500	4710	10	1	5918890	469	-5.67	1.40	12	0.21	-1397.00	5651.00	23750	20240503	-66.65	5540	20240909	42.96	23750	-66.65	20240503	5540	42.96	20240909	23750	-66.65	20240503	5540	42.96	20240909	2.97	N	424980	500	29 억	0	N	N	N	N
128	20241108	101144	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7890	40	2	0.51	76204330	9599	22.09	7870	8040	7870	10200	5500	7850	7938.78	0.00	3110	8456	8152	7986	7682	7516	8070	7600	30	2350	500	4710	10	1	5918890	467	-5.65	1.40	12	0.16	-1397.00	5651.00	23750	20240503	-66.78	5540	20240909	42.42	23750	-66.78	20240503	5540	42.42	20240909	23750	-66.78	20240503	5540	42.42	20240909	2.97	N	424980	500	29 억	0	N	N	N	N
129	20241108	091131	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7960	110	2	1.40	33305640	4209	9.69	7870	7990	7870	10200	5500	7850	7912.96	0.00	3243	8456	8152	7986	7682	7516	8070	7600	30	2350	500	4710	10	1	5918890	471	-5.70	1.41	12	0.07	-1397.00	5651.00	23750	20240503	-66.48	5540	20240909	43.68	23750	-66.48	20240503	5540	43.68	20240909	23750	-66.48	20240503	5540	43.68	20240909	2.97	N	424980	500	29 억	0	N	N	N	N
130	20241107	161127	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7850	-270	5	-3.33	343810670	43267	78.08	8200	8290	7820	10550	5690	8120	7946.29	0.00	-5463	9060	8590	8320	7850	7580	8455	7715	30	2430	500	4870	10	1	5918890	465	-5.62	1.39	12	0.73	-1397.00	5651.00	23750	20240503	-66.95	5540	20240909	41.70	23750	-66.95	20240503	5540	41.70	20240909	23750	-66.95	20240503	5540	41.70	20240909	2.94	N	424980	500	29 억	0	N	Y	N	N
131	20241107	151132	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7880	-240	5	-2.96	314729170	39565	71.40	8200	8290	7850	10550	5690	8120	7954.74	0.00	-5347	9060	8590	8320	7850	7580	8455	7715	30	2430	500	4870	10	1	5918890	466	-5.64	1.39	12	0.67	-1397.00	5651.00	23750	20240503	-66.82	5540	20240909	42.24	23750	-66.82	20240503	5540	42.24	20240909	23750	-66.82	20240503	5540	42.24	20240909	2.94	N	424980	500	29 억	0	N	N	N	N
132	20241107	141136	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7950	-170	5	-2.09	232908160	29180	52.66	8200	8290	7860	10550	5690	8120	7981.77	0.00	-4982	9060	8590	8320	7850	7580	8455	7715	30	2430	500	4870	10	1	5918890	471	-5.69	1.41	12	0.49	-1397.00	5651.00	23750	20240503	-66.53	5540	20240909	43.50	23750	-66.53	20240503	5540	43.50	20240909	23750	-66.53	20240503	5540	43.50	20240909	2.94	N	424980	500	29 억	0	N	N	N	N
133	20241107	131136	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7910	-210	5	-2.59	210005750	26282	47.43	8200	8290	7860	10550	5690	8120	7990.48	0.00	-4545	9060	8590	8320	7850	7580	8455	7715	30	2430	500	4870	10	1	5918890	468	-5.66	1.40	12	0.44	-1397.00	5651.00	23750	20240503	-66.69	5540	20240909	42.78	23750	-66.69	20240503	5540	42.78	20240909	23750	-66.69	20240503	5540	42.78	20240909	2.94	N	424980	500	29 억	0	N	N	N	N
134	20241107	121130	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7950	-170	5	-2.09	198942630	24887	44.91	8200	8290	7860	10550	5690	8120	7993.84	0.00	-4611	9060	8590	8320	7850	7580	8455	7715	30	2430	500	4870	10	1	5918890	471	-5.69	1.41	12	0.42	-1397.00	5651.00	23750	20240503	-66.53	5540	20240909	43.50	23750	-66.53	20240503	5540	43.50	20240909	23750	-66.53	20240503	5540	43.50	20240909	2.94	N	424980	500	29 억	0	N	N	N	N
135	20241107	111126	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7900	-220	5	-2.71	149622930	18687	33.72	8200	8290	7860	10550	5690	8120	8006.79	0.00	-5315	9060	8590	8320	7850	7580	8455	7715	30	2430	500	4870	10	1	5918890	468	-5.65	1.40	12	0.32	-1397.00	5651.00	23750	20240503	-66.74	5540	20240909	42.60	23750	-66.74	20240503	5540	42.60	20240909	23750	-66.74	20240503	5540	42.60	20240909	2.94	N	424980	500	29 억	0	N	N	N	N
136	20241107	101128	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7910	-210	5	-2.59	108676030	13508	24.38	8200	8290	7860	10550	5690	8120	8045.31	0.00	-4719	9060	8590	8320	7850	7580	8455	7715	30	2430	500	4870	10	1	5918890	468	-5.66	1.40	12	0.23	-1397.00	5651.00	23750	20240503	-66.69	5540	20240909	42.78	23750	-66.69	20240503	5540	42.78	20240909	23750	-66.69	20240503	5540	42.78	20240909	2.94	N	424980	500	29 억	0	N	N	N	N
137	20241107	091131	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8130	10	2	0.12	40762480	4995	9.01	8200	8290	8010	10550	5690	8120	8160.66	0.00	-2208	9060	8590	8320	7850	7580	8455	7715	30	2430	500	4870	10	1	5918890	481	-5.82	1.44	12	0.08	-1397.00	5651.00	23750	20240503	-65.77	5540	20240909	46.75	23750	-65.77	20240503	5540	46.75	20240909	23750	-65.77	20240503	5540	46.75	20240909	2.94	N	424980	500	29 억	0	N	N	N	N
138	20241106	161140	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8120	-320	5	-3.79	463158730	55352	102.44	8440	8790	8050	10970	5910	8440	8367.52	0.00	5721	9033	8736	8543	8246	8053	8885	8395	30	2530	500	5060	10	1	5918890	481	-5.81	1.44	12	0.94	-1397.00	5651.00	23750	20240503	-65.81	5540	20240909	46.57	23750	-65.81	20240503	5540	46.57	20240909	23750	-65.81	20240503	5540	46.57	20240909	2.91	N	424980	500	29 억	0	N	N	N	N
139	20241106	151214	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8150	-290	5	-3.44	441191720	52648	97.44	8440	8790	8050	10970	5910	8440	8380.03	0.00	5701	9033	8736	8543	8246	8053	8885	8395	30	2530	500	5060	10	1	5918890	482	-5.83	1.44	12	0.89	-1397.00	5651.00	23750	20240503	-65.68	5540	20240909	47.11	23750	-65.68	20240503	5540	47.11	20240909	23750	-65.68	20240503	5540	47.11	20240909	2.91	N	424980	500	29 억	0	N	N	N	N
140	20241106	141203	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8320	-120	5	-1.42	421675820	50285	93.07	8440	8790	8050	10970	5910	8440	8385.72	0.00	5890	9033	8736	8543	8246	8053	8885	8395	30	2530	500	5060	10	1	5918890	492	-5.96	1.47	12	0.85	-1397.00	5651.00	23750	20240503	-64.97	5540	20240909	50.18	23750	-64.97	20240503	5540	50.18	20240909	23750	-64.97	20240503	5540	50.18	20240909	2.91	N	424980	500	29 억	0	N	N	N	N
141	20241106	131212	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8100	-340	5	-4.03	352013840	41713	77.20	8440	8790	8100	10970	5910	8440	8438.95	0.00	4022	9033	8736	8543	8246	8053	8885	8395	30	2530	500	5060	10	1	5918890	479	-5.80	1.43	12	0.70	-1397.00	5651.00	23750	20240503	-65.89	5540	20240909	46.21	23750	-65.89	20240503	5540	46.21	20240909	23750	-65.89	20240503	5540	46.21	20240909	2.91	N	424980	500	29 억	0	N	N	N	N
142	20241106	121137	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8400	-40	5	-0.47	263168230	30864	57.12	8440	8790	8400	10970	5910	8440	8526.71	0.00	4010	9033	8736	8543	8246	8053	8885	8395	30	2530	500	5060	10	1	5918890	497	-6.01	1.49	12	0.52	-1397.00	5651.00	23750	20240503	-64.63	5540	20240909	51.62	23750	-64.63	20240503	5540	51.62	20240909	23750	-64.63	20240503	5540	51.62	20240909	2.91	N	424980	500	29 억	0	N	N	N	N
143	20241106	111142	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8550	110	2	1.30	221999620	26013	48.14	8440	8790	8440	10970	5910	8440	8534.18	0.00	5480	9033	8736	8543	8246	8053	8885	8395	30	2530	500	5060	10	1	5918890	506	-6.12	1.51	12	0.44	-1397.00	5651.00	23750	20240503	-64.00	5540	20240909	54.33	23750	-64.00	20240503	5540	54.33	20240909	23750	-64.00	20240503	5540	54.33	20240909	2.91	N	424980	500	29 억	0	N	N	N	N
144	20241106	101147	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8630	190	2	2.25	186679310	21878	40.49	8440	8790	8440	10970	5910	8440	8532.74	0.00	7946	9033	8736	8543	8246	8053	8885	8395	30	2530	500	5060	10	1	5918890	511	-6.18	1.53	12	0.37	-1397.00	5651.00	23750	20240503	-63.66	5540	20240909	55.78	23750	-63.66	20240503	5540	55.78	20240909	23750	-63.66	20240503	5540	55.78	20240909	2.91	N	424980	500	29 억	0	N	N	N	N
145	20241106	091140	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8690	250	2	2.96	17096790	2005	3.71	8440	8790	8440	10970	5910	8440	8527.08	0.00	510	9033	8736	8543	8246	8053	8885	8395	30	2530	500	5060	10	1	5918890	514	-6.22	1.54	12	0.03	-1397.00	5651.00	23750	20240503	-63.41	5540	20240909	56.86	23750	-63.41	20240503	5540	56.86	20240909	23750	-63.41	20240503	5540	56.86	20240909	2.91	N	424980	500	29 억	0	N	N	N	N
146	20241105	161105	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8440	10	2	0.12	463397870	53675	75.75	8430	8840	8350	10950	5910	8430	8634.77	0.00	-107	9236	8832	8456	8052	7676	9035	8255	30	2520	500	5050	10	1	5918890	500	-6.04	1.49	12	0.91	-1397.00	5651.00	23750	20240503	-64.46	5540	20240909	52.35	23750	-64.46	20240503	5540	52.35	20240909	23750	-64.46	20240503	5540	52.35	20240909	2.95	N	424980	500	29 억	0	N	N	N	N
147	20241105	151131	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8530	100	2	1.19	439546590	50859	71.77	8430	8840	8350	10950	5910	8430	8642.45	0.00	-346	9236	8832	8456	8052	7676	9035	8255	30	2520	500	5050	10	1	5918890	505	-6.11	1.51	12	0.86	-1397.00	5651.00	23750	20240503	-64.08	5540	20240909	53.97	23750	-64.08	20240503	5540	53.97	20240909	23750	-64.08	20240503	5540	53.97	20240909	2.95	N	424980	500	29 억	0	N	N	N	N
148	20241105	141124	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8600	170	2	2.02	402327420	46517	65.64	8430	8840	8350	10950	5910	8430	8649.04	0.00	1329	9236	8832	8456	8052	7676	9035	8255	30	2520	500	5050	10	1	5918890	509	-6.16	1.52	12	0.79	-1397.00	5651.00	23750	20240503	-63.79	5540	20240909	55.23	23750	-63.79	20240503	5540	55.23	20240909	23750	-63.79	20240503	5540	55.23	20240909	2.95	N	424980	500	29 억	0	N	N	N	N
149	20241105	131133	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8670	240	2	2.85	368692600	42618	60.14	8430	8840	8350	10950	5910	8430	8651.10	0.00	2709	9236	8832	8456	8052	7676	9035	8255	30	2520	500	5050	10	1	5918890	513	-6.21	1.53	12	0.72	-1397.00	5651.00	23750	20240503	-63.49	5540	20240909	56.50	23750	-63.49	20240503	5540	56.50	20240909	23750	-63.49	20240503	5540	56.50	20240909	2.95	N	424980	500	29 억	0	N	N	N	N
150	20241105	121121	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8630	200	2	2.37	313111190	36235	51.13	8430	8840	8350	10950	5910	8430	8641.13	0.00	1105	9236	8832	8456	8052	7676	9035	8255	30	2520	500	5050	10	1	5918890	511	-6.18	1.53	12	0.61	-1397.00	5651.00	23750	20240503	-63.66	5540	20240909	55.78	23750	-63.66	20240503	5540	55.78	20240909	23750	-63.66	20240503	5540	55.78	20240909	2.95	N	424980	500	29 억	0	N	N	N	N
151	20241105	111107	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8610	180	2	2.14	290586010	33611	47.43	8430	8840	8350	10950	5910	8430	8645.56	0.00	752	9236	8832	8456	8052	7676	9035	8255	30	2520	500	5050	10	1	5918890	510	-6.16	1.52	12	0.57	-1397.00	5651.00	23750	20240503	-63.75	5540	20240909	55.42	23750	-63.75	20240503	5540	55.42	20240909	23750	-63.75	20240503	5540	55.42	20240909	2.95	N	424980	500	29 억	0	N	N	N	N
152	20241105	101118	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8600	170	2	2.02	261670090	30247	42.68	8430	8840	8350	10950	5910	8430	8651.11	0.00	-485	9236	8832	8456	8052	7676	9035	8255	30	2520	500	5050	10	1	5918890	509	-6.16	1.52	12	0.51	-1397.00	5651.00	23750	20240503	-63.79	5540	20240909	55.23	23750	-63.79	20240503	5540	55.23	20240909	23750	-63.79	20240503	5540	55.23	20240909	2.95	N	424980	500	29 억	0	N	N	N	N
153	20241105	091113	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8660	230	2	2.73	57600530	6751	9.53	8430	8680	8350	10950	5910	8430	8532.15	0.00	5302	9236	8832	8456	8052	7676	9035	8255	30	2520	500	5050	10	1	5918890	513	-6.20	1.53	12	0.11	-1397.00	5651.00	23750	20240503	-63.54	5540	20240909	56.32	23750	-63.54	20240503	5540	56.32	20240909	23750	-63.54	20240503	5540	56.32	20240909	2.95	N	424980	500	29 억	0	N	N	N	N
154	20241104	161104	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8430	240	2	2.93	593412420	70389	149.14	8280	8860	8080	10640	5740	8190	8430.47	0.00	2264	8550	8370	8220	8040	7890	8295	7965	30	2450	500	4910	10	1	5918890	499	-6.03	1.49	12	1.19	-1397.00	5651.00	23750	20240503	-64.51	5540	20240909	52.17	23750	-64.51	20240503	5540	52.17	20240909	23750	-64.51	20240503	5540	52.17	20240909	3.01	N	424980	500	29 억	0	N	N	N	N
155	20241104	151124	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8400	210	2	2.56	577794950	68540	145.22	8280	8860	8080	10640	5740	8190	8430.04	0.00	2728	8550	8370	8220	8040	7890	8295	7965	30	2450	500	4910	10	1	5918890	497	-6.01	1.49	12	1.16	-1397.00	5651.00	23750	20240503	-64.63	5540	20240909	51.62	23750	-64.63	20240503	5540	51.62	20240909	23750	-64.63	20240503	5540	51.62	20240909	3.01	N	424980	500	29 억	0	N	N	N	N
156	20241104	141106	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8420	230	2	2.81	532545210	63175	133.85	8280	8860	8080	10640	5740	8190	8429.68	0.00	2907	8550	8370	8220	8040	7890	8295	7965	30	2450	500	4910	10	1	5918890	498	-6.03	1.49	12	1.07	-1397.00	5651.00	23750	20240503	-64.55	5540	20240909	51.99	23750	-64.55	20240503	5540	51.99	20240909	23750	-64.55	20240503	5540	51.99	20240909	3.01	N	424980	500	29 억	0	N	N	N	N
157	20241104	131027	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8540	350	2	4.27	482696910	57284	121.37	8280	8860	8080	10640	5740	8190	8426.38	0.00	3051	8550	8370	8220	8040	7890	8295	7965	30	2450	500	4910	10	1	5918890	505	-6.11	1.51	12	0.97	-1397.00	5651.00	23750	20240503	-64.04	5540	20240909	54.15	23750	-64.04	20240503	5540	54.15	20240909	23750	-64.04	20240503	5540	54.15	20240909	3.01	N	424980	500	29 억	0	N	N	N	N
158	20241104	121050	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8470	280	2	3.42	441102650	52383	110.99	8280	8860	8080	10640	5740	8190	8420.72	0.00	4164	8550	8370	8220	8040	7890	8295	7965	30	2450	500	4910	10	1	5918890	501	-6.06	1.50	12	0.89	-1397.00	5651.00	23750	20240503	-64.34	5540	20240909	52.89	23750	-64.34	20240503	5540	52.89	20240909	23750	-64.34	20240503	5540	52.89	20240909	3.01	N	424980	500	29 억	0	N	N	N	N
159	20241104	111042	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8400	210	2	2.56	365624070	43498	92.16	8280	8860	8080	10640	5740	8190	8405.54	0.00	1783	8550	8370	8220	8040	7890	8295	7965	30	2450	500	4910	10	1	5918890	497	-6.01	1.49	12	0.73	-1397.00	5651.00	23750	20240503	-64.63	5540	20240909	51.62	23750	-64.63	20240503	5540	51.62	20240909	23750	-64.63	20240503	5540	51.62	20240909	3.01	N	424980	500	29 억	0	N	N	N	N
160	20241104	101031	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8320	130	2	1.59	126433630	15426	32.68	8280	8350	8080	10640	5740	8190	8196.14	0.00	955	8550	8370	8220	8040	7890	8295	7965	30	2450	500	4910	10	1	5918890	492	-5.96	1.47	12	0.26	-1397.00	5651.00	23750	20240503	-64.97	5540	20240909	50.18	23750	-64.97	20240503	5540	50.18	20240909	23750	-64.97	20240503	5540	50.18	20240909	3.01	N	424980	500	29 억	0	N	N	N	N
161	20241104	091051	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8090	-100	5	-1.22	24762330	3035	6.43	8280	8280	8080	10640	5740	8190	8158.92	0.00	18	8550	8370	8220	8040	7890	8295	7965	30	2450	500	4910	10	1	5918890	479	-5.79	1.43	12	0.05	-1397.00	5651.00	23750	20240503	-65.94	5540	20240909	46.03	23750	-65.94	20240503	5540	46.03	20240909	23750	-65.94	20240503	5540	46.03	20240909	3.01	N	424980	500	29 억	0	N	N	N	N
162	20241101	161009	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8190	-130	5	-1.56	381087280	46615	27.04	8260	8400	8070	10810	5830	8320	8175.19	0.00	-5703	9520	8920	8470	7870	7420	9220	8170	30	2490	500	4990	10	1	5918890	485	-5.86	1.45	12	0.79	-1397.00	5651.00	23750	20240503	-65.52	5540	20240909	47.83	23750	-65.52	20240503	5540	47.83	20240909	23750	-65.52	20240503	5540	47.83	20240909	2.97	N	424980	500	29 억	0	N	N	N	N
163	20241101	151031	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8160	-160	5	-1.92	361141520	44181	25.63	8260	8400	8070	10810	5830	8320	8174.14	0.00	-5340	9520	8920	8470	7870	7420	9220	8170	30	2490	500	4990	10	1	5918890	483	-5.84	1.44	12	0.75	-1397.00	5651.00	23750	20240503	-65.64	5540	20240909	47.29	23750	-65.64	20240503	5540	47.29	20240909	23750	-65.64	20240503	5540	47.29	20240909	2.97	N	424980	500	29 억	0	N	N	N	N
164	20241101	140943	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8110	-210	5	-2.52	321864360	39342	22.82	8260	8400	8070	10810	5830	8320	8181.19	0.00	-3898	9520	8920	8470	7870	7420	9220	8170	30	2490	500	4990	10	1	5918890	480	-5.81	1.44	12	0.66	-1397.00	5651.00	23750	20240503	-65.85	5540	20240909	46.39	23750	-65.85	20240503	5540	46.39	20240909	23750	-65.85	20240503	5540	46.39	20240909	2.97	N	424980	500	29 억	0	N	N	N	N
165	20241101	131211	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8290	-30	5	-0.36	291336860	35601	20.65	8260	8400	8070	10810	5830	8320	8183.39	0.00	-4632	9520	8920	8470	7870	7420	9220	8170	30	2490	500	4990	10	1	5918890	491	-5.93	1.47	12	0.60	-1397.00	5651.00	23750	20240503	-65.09	5540	20240909	49.64	23750	-65.09	20240503	5540	49.64	20240909	23750	-65.09	20240503	5540	49.64	20240909	2.97	N	424980	500	29 억	0	N	N	N	N
166	20241101	121211	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8100	-220	5	-2.64	276590640	33816	19.62	8260	8400	8070	10810	5830	8320	8179.28	0.00	-4002	9520	8920	8470	7870	7420	9220	8170	30	2490	500	4990	10	1	5918890	479	-5.80	1.43	12	0.57	-1397.00	5651.00	23750	20240503	-65.89	5540	20240909	46.21	23750	-65.89	20240503	5540	46.21	20240909	23750	-65.89	20240503	5540	46.21	20240909	2.97	N	424980	500	29 억	0	N	N	N	N
167	20241101	111208	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8110	-210	5	-2.52	225077930	27455	15.93	8260	8400	8090	10810	5830	8320	8198.07	0.00	-2170	9520	8920	8470	7870	7420	9220	8170	30	2490	500	4990	10	1	5918890	480	-5.81	1.44	12	0.46	-1397.00	5651.00	23750	20240503	-65.85	5540	20240909	46.39	23750	-65.85	20240503	5540	46.39	20240909	23750	-65.85	20240503	5540	46.39	20240909	2.97	N	424980	500	29 억	0	N	N	N	N
168	20241101	101210	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8190	-130	5	-1.56	166516610	20275	11.76	8260	8400	8090	10810	5830	8320	8212.90	0.00	-2021	9520	8920	8470	7870	7420	9220	8170	30	2490	500	4990	10	1	5918890	485	-5.86	1.45	12	0.34	-1397.00	5651.00	23750	20240503	-65.52	5540	20240909	47.83	23750	-65.52	20240503	5540	47.83	20240909	23750	-65.52	20240503	5540	47.83	20240909	2.97	N	424980	500	29 억	0	N	N	N	N
169	20241101	091205	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8220	-100	5	-1.20	59254630	7268	4.22	8260	8290	8090	10810	5830	8320	8152.81	0.00	-1032	9520	8920	8470	7870	7420	9220	8170	30	2490	500	4990	10	1	5918890	487	-5.88	1.45	12	0.12	-1397.00	5651.00	23750	20240503	-65.39	5540	20240909	48.38	23750	-65.39	20240503	5540	48.38	20240909	23750	-65.39	20240503	5540	48.38	20240909	2.97	N	424980	500	29 억	0	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History