KissMeData/361670/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	161324	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5360	0	3	0.00	49056100	9385	59.62	5270	5360	5130	6960	3760	5360	5227.08	0.42	-3902	5640	5500	5250	5110	4860	5570	5180	28	1600	500	3320	10	1	5667658	304	-11.01	1.30	12	0.17	-487.00	4118.00	12970	20240610	-58.67	4000	20240424	34.00	12970	-58.67	20240610	4000	34.00	20240424	12970	-58.67	20240610	4000	34.00	20240424	N	361670	500	28 억	24019	N	N	N	N
3	20241129	151341	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5310	-50	5	-0.93	46961220	8994	57.14	5270	5360	5130	6960	3760	5360	5221.39	0.42	-3874	5640	5500	5250	5110	4860	5570	5180	28	1600	500	3320	10	1	5667658	301	-10.90	1.29	12	0.16	-487.00	4118.00	12970	20240610	-59.06	4000	20240424	32.75	12970	-59.06	20240610	4000	32.75	20240424	12970	-59.06	20240610	4000	32.75	20240424	N	361670	500	28 억	24019	N	N	N	N
4	20241129	141344	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5160	-200	5	-3.73	37610700	7221	45.87	5270	5350	5130	6960	3760	5360	5208.52	0.42	-2839	5640	5500	5250	5110	4860	5570	5180	28	1600	500	3320	10	1	5667658	292	-10.60	1.25	12	0.13	-487.00	4118.00	12970	20240610	-60.22	4000	20240424	29.00	12970	-60.22	20240610	4000	29.00	20240424	12970	-60.22	20240610	4000	29.00	20240424	N	361670	500	28 억	24019	N	N	N	N
5	20241129	131338	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5170	-190	5	-3.54	31016490	5946	37.77	5270	5350	5130	6960	3760	5360	5216.36	0.42	-2464	5640	5500	5250	5110	4860	5570	5180	28	1600	500	3320	10	1	5667658	293	-10.62	1.26	12	0.10	-487.00	4118.00	12970	20240610	-60.14	4000	20240424	29.25	12970	-60.14	20240610	4000	29.25	20240424	12970	-60.14	20240610	4000	29.25	20240424	N	361670	500	28 억	24019	N	N	N	N
6	20241129	121341	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5180	-180	5	-3.36	29695970	5690	36.15	5270	5350	5130	6960	3760	5360	5218.98	0.42	-2458	5640	5500	5250	5110	4860	5570	5180	28	1600	500	3320	10	1	5667658	294	-10.64	1.26	12	0.10	-487.00	4118.00	12970	20240610	-60.06	4000	20240424	29.50	12970	-60.06	20240610	4000	29.50	20240424	12970	-60.06	20240610	4000	29.50	20240424	N	361670	500	28 억	24019	N	N	N	N
7	20241129	111343	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5200	-160	5	-2.99	27855390	5335	33.89	5270	5350	5130	6960	3760	5360	5221.25	0.42	-2426	5640	5500	5250	5110	4860	5570	5180	28	1600	500	3320	10	1	5667658	295	-10.68	1.26	12	0.09	-487.00	4118.00	12970	20240610	-59.91	4000	20240424	30.00	12970	-59.91	20240610	4000	30.00	20240424	12970	-59.91	20240610	4000	30.00	20240424	N	361670	500	28 억	24019	N	N	N	N
8	20241129	101335	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5340	-20	5	-0.37	19860810	3822	24.28	5270	5350	5130	6960	3760	5360	5196.44	0.42	-1566	5640	5500	5250	5110	4860	5570	5180	28	1600	500	3320	10	1	5667658	303	-10.97	1.30	12	0.07	-487.00	4118.00	12970	20240610	-58.83	4000	20240424	33.50	12970	-58.83	20240610	4000	33.50	20240424	12970	-58.83	20240610	4000	33.50	20240424	N	361670	500	28 억	24019	N	N	N	N
9	20241129	091339	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5150	-210	5	-3.92	5394090	1036	6.58	5270	5280	5150	6960	3760	5360	5206.65	0.42	-344	5640	5500	5250	5110	4860	5570	5180	28	1600	500	3320	10	1	5667658	292	-10.57	1.25	12	0.02	-487.00	4118.00	12970	20240610	-60.29	4000	20240424	28.75	12970	-60.29	20240610	4000	28.75	20240424	12970	-60.29	20240610	4000	28.75	20240424	N	361670	500	28 억	24019	N	N	N	N
10	20241128	161320	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5360	350	2	6.99	81982180	15726	140.64	5010	5390	5000	6510	3510	5010	5208.34	0.38	2788	5230	5120	5060	4950	4890	5090	4920	28	1500	500	3100	10	1	5667658	304	-11.01	1.30	12	0.28	-487.00	4118.00	12970	20240610	-58.67	4000	20240424	34.00	12970	-58.67	20240610	4000	34.00	20240424	12970	-58.67	20240610	4000	34.00	20240424	N	361670	500	28 억	21315	N	N	N	N
11	20241128	151345	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5330	320	2	6.39	75396240	14497	129.65	5010	5390	5000	6510	3510	5010	5200.82	0.38	2677	5230	5120	5060	4950	4890	5090	4920	28	1500	500	3100	10	1	5667658	302	-10.94	1.29	12	0.26	-487.00	4118.00	12970	20240610	-58.91	4000	20240424	33.25	12970	-58.91	20240610	4000	33.25	20240424	12970	-58.91	20240610	4000	33.25	20240424	N	361670	500	28 억	21315	N	N	N	N
12	20241128	141343	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5250	240	2	4.79	52196290	10133	90.62	5010	5280	5000	6510	3510	5010	5151.12	0.38	935	5230	5120	5060	4950	4890	5090	4920	28	1500	500	3100	10	1	5667658	298	-10.78	1.27	12	0.18	-487.00	4118.00	12970	20240610	-59.52	4000	20240424	31.25	12970	-59.52	20240610	4000	31.25	20240424	12970	-59.52	20240610	4000	31.25	20240424	N	361670	500	28 억	21315	N	N	N	N
13	20241128	131342	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5160	150	2	2.99	40044870	7803	69.78	5010	5280	5000	6510	3510	5010	5131.98	0.38	341	5230	5120	5060	4950	4890	5090	4920	28	1500	500	3100	10	1	5667658	292	-10.60	1.25	12	0.14	-487.00	4118.00	12970	20240610	-60.22	4000	20240424	29.00	12970	-60.22	20240610	4000	29.00	20240424	12970	-60.22	20240610	4000	29.00	20240424	N	361670	500	28 억	21315	N	N	N	N
14	20241128	121340	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5150	140	2	2.79	39874790	7770	69.49	5010	5280	5000	6510	3510	5010	5131.89	0.38	326	5230	5120	5060	4950	4890	5090	4920	28	1500	500	3100	10	1	5667658	292	-10.57	1.25	12	0.14	-487.00	4118.00	12970	20240610	-60.29	4000	20240424	28.75	12970	-60.29	20240610	4000	28.75	20240424	12970	-60.29	20240610	4000	28.75	20240424	N	361670	500	28 억	21315	N	N	N	N
15	20241128	111343	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5170	160	2	3.19	36928420	7197	64.36	5010	5280	5000	6510	3510	5010	5131.09	0.38	332	5230	5120	5060	4950	4890	5090	4920	28	1500	500	3100	10	1	5667658	293	-10.62	1.26	12	0.13	-487.00	4118.00	12970	20240610	-60.14	4000	20240424	29.25	12970	-60.14	20240610	4000	29.25	20240424	12970	-60.14	20240610	4000	29.25	20240424	N	361670	500	28 억	21315	N	N	N	N
16	20241128	101340	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5110	100	2	2.00	19560260	3836	34.31	5010	5200	5000	6510	3510	5010	5099.13	0.38	192	5230	5120	5060	4950	4890	5090	4920	28	1500	500	3100	10	1	5667658	290	-10.49	1.24	12	0.07	-487.00	4118.00	12970	20240610	-60.60	4000	20240424	27.75	12970	-60.60	20240610	4000	27.75	20240424	12970	-60.60	20240610	4000	27.75	20240424	N	361670	500	28 억	21315	N	N	N	N
17	20241128	091340	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5010	0	3	0.00	5785750	1155	10.33	5010	5010	5000	6510	3510	5010	5009.31	0.38	346	5230	5120	5060	4950	4890	5090	4920	28	1500	500	3100	10	1	5667658	284	-10.29	1.22	12	0.02	-487.00	4118.00	12970	20240610	-61.37	4000	20240424	25.25	12970	-61.37	20240610	4000	25.25	20240424	12970	-61.37	20240610	4000	25.25	20240424	N	361670	500	28 억	21315	N	N	N	N
18	20241127	161305	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5010	-120	5	-2.34	56327070	11182	166.60	5130	5170	5000	6660	3600	5130	5037.30	0.43	-3272	5276	5202	5156	5082	5036	5180	5060	28	1530	500	3180	10	1	5667658	284	-10.29	1.22	12	0.20	-487.00	4118.00	12970	20240610	-61.37	4000	20240424	25.25	12970	-61.37	20240610	4000	25.25	20240424	12970	-61.37	20240610	4000	25.25	20240424	N	361670	500	28 억	24587	N	N	N	N
19	20241127	151332	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5030	-100	5	-1.95	54496240	10817	161.16	5130	5170	5000	6660	3600	5130	5038.02	0.43	-3129	5276	5202	5156	5082	5036	5180	5060	28	1530	500	3180	10	1	5667658	285	-10.33	1.22	12	0.19	-487.00	4118.00	12970	20240610	-61.22	4000	20240424	25.75	12970	-61.22	20240610	4000	25.75	20240424	12970	-61.22	20240610	4000	25.75	20240424	N	361670	500	28 억	24587	N	N	N	N
20	20241127	141326	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5040	-90	5	-1.75	44255880	8777	130.77	5130	5170	5000	6660	3600	5130	5042.26	0.43	-2981	5276	5202	5156	5082	5036	5180	5060	28	1530	500	3180	10	1	5667658	286	-10.35	1.22	12	0.15	-487.00	4118.00	12970	20240610	-61.14	4000	20240424	26.00	12970	-61.14	20240610	4000	26.00	20240424	12970	-61.14	20240610	4000	26.00	20240424	N	361670	500	28 억	24587	N	N	N	N
21	20241127	131322	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5090	-40	5	-0.78	35306740	7007	104.40	5130	5170	5000	6660	3600	5130	5038.78	0.43	-1944	5276	5202	5156	5082	5036	5180	5060	28	1530	500	3180	10	1	5667658	288	-10.45	1.24	12	0.12	-487.00	4118.00	12970	20240610	-60.76	4000	20240424	27.25	12970	-60.76	20240610	4000	27.25	20240424	12970	-60.76	20240610	4000	27.25	20240424	N	361670	500	28 억	24587	N	N	N	N
22	20241127	121336	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5020	-110	5	-2.14	29510750	5859	87.29	5130	5170	5000	6660	3600	5130	5036.82	0.43	-1934	5276	5202	5156	5082	5036	5180	5060	28	1530	500	3180	10	1	5667658	285	-10.31	1.22	12	0.10	-487.00	4118.00	12970	20240610	-61.30	4000	20240424	25.50	12970	-61.30	20240610	4000	25.50	20240424	12970	-61.30	20240610	4000	25.50	20240424	N	361670	500	28 억	24587	N	N	N	N
23	20241127	111330	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5030	-100	5	-1.95	22552400	4479	66.73	5130	5170	5000	6660	3600	5130	5035.14	0.43	-889	5276	5202	5156	5082	5036	5180	5060	28	1530	500	3180	10	1	5667658	285	-10.33	1.22	12	0.08	-487.00	4118.00	12970	20240610	-61.22	4000	20240424	25.75	12970	-61.22	20240610	4000	25.75	20240424	12970	-61.22	20240610	4000	25.75	20240424	N	361670	500	28 억	24587	N	N	N	N
24	20241127	101331	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5020	-110	5	-2.14	15183440	3013	44.89	5130	5170	5000	6660	3600	5130	5039.31	0.43	-1216	5276	5202	5156	5082	5036	5180	5060	28	1530	500	3180	10	1	5667658	285	-10.31	1.22	12	0.05	-487.00	4118.00	12970	20240610	-61.30	4000	20240424	25.50	12970	-61.30	20240610	4000	25.50	20240424	12970	-61.30	20240610	4000	25.50	20240424	N	361670	500	28 억	24587	N	N	N	N
25	20241127	091328	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5110	-20	5	-0.39	1245610	244	3.64	5130	5170	5100	6660	3600	5130	5104.96	0.43	-242	5276	5202	5156	5082	5036	5180	5060	28	1530	500	3180	10	1	5667658	290	-10.49	1.24	12	0.00	-487.00	4118.00	12970	20240610	-60.60	4000	20240424	27.75	12970	-60.60	20240610	4000	27.75	20240424	12970	-60.60	20240610	4000	27.75	20240424	N	361670	500	28 억	24587	N	N	N	N
26	20241126	161307	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5130	-70	5	-1.35	34559050	6712	65.66	5230	5230	5110	6760	3640	5200	5148.85	0.42	1046	5336	5267	5131	5062	4926	5302	5097	28	1560	500	3220	10	1	5667658	291	-10.53	1.25	12	0.12	-487.00	4118.00	12970	20240610	-60.45	4000	20240424	28.25	12970	-60.45	20240610	4000	28.25	20240424	12970	-60.45	20240610	4000	28.25	20240424	N	361670	500	28 억	23541	N	N	N	N
27	20241126	151321	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5150	-50	5	-0.96	33260940	6459	63.18	5230	5230	5110	6760	3640	5200	5149.55	0.42	1165	5336	5267	5131	5062	4926	5302	5097	28	1560	500	3220	10	1	5667658	292	-10.57	1.25	12	0.11	-487.00	4118.00	12970	20240610	-60.29	4000	20240424	28.75	12970	-60.29	20240610	4000	28.75	20240424	12970	-60.29	20240610	4000	28.75	20240424	N	361670	500	28 억	23541	N	N	N	N
28	20241126	141324	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5160	-40	5	-0.77	27716620	5382	52.65	5230	5230	5110	6760	3640	5200	5149.87	0.42	1819	5336	5267	5131	5062	4926	5302	5097	28	1560	500	3220	10	1	5667658	292	-10.60	1.25	12	0.09	-487.00	4118.00	12970	20240610	-60.22	4000	20240424	29.00	12970	-60.22	20240610	4000	29.00	20240424	12970	-60.22	20240610	4000	29.00	20240424	N	361670	500	28 억	23541	N	N	N	N
29	20241126	131317	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5160	-40	5	-0.77	23727820	4612	45.11	5230	5230	5110	6760	3640	5200	5144.80	0.42	1803	5336	5267	5131	5062	4926	5302	5097	28	1560	500	3220	10	1	5667658	292	-10.60	1.25	12	0.08	-487.00	4118.00	12970	20240610	-60.22	4000	20240424	29.00	12970	-60.22	20240610	4000	29.00	20240424	12970	-60.22	20240610	4000	29.00	20240424	N	361670	500	28 억	23541	N	N	N	N
30	20241126	121325	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5150	-50	5	-0.96	22898570	4451	43.54	5230	5230	5110	6760	3640	5200	5144.59	0.42	1813	5336	5267	5131	5062	4926	5302	5097	28	1560	500	3220	10	1	5667658	292	-10.57	1.25	12	0.08	-487.00	4118.00	12970	20240610	-60.29	4000	20240424	28.75	12970	-60.29	20240610	4000	28.75	20240424	12970	-60.29	20240610	4000	28.75	20240424	N	361670	500	28 억	23541	N	N	N	N
31	20241126	111329	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5130	-70	5	-1.35	20889460	4060	39.71	5230	5230	5110	6760	3640	5200	5145.19	0.42	1848	5336	5267	5131	5062	4926	5302	5097	28	1560	500	3220	10	1	5667658	291	-10.53	1.25	12	0.07	-487.00	4118.00	12970	20240610	-60.45	4000	20240424	28.25	12970	-60.45	20240610	4000	28.25	20240424	12970	-60.45	20240610	4000	28.25	20240424	N	361670	500	28 억	23541	N	N	N	N
32	20241126	101341	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5150	-50	5	-0.96	20137850	3914	38.29	5230	5230	5110	6760	3640	5200	5145.08	0.42	1757	5336	5267	5131	5062	4926	5302	5097	28	1560	500	3220	10	1	5667658	292	-10.57	1.25	12	0.07	-487.00	4118.00	12970	20240610	-60.29	4000	20240424	28.75	12970	-60.29	20240610	4000	28.75	20240424	12970	-60.29	20240610	4000	28.75	20240424	N	361670	500	28 억	23541	N	N	N	N
33	20241126	091327	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5190	-10	5	-0.19	927120	178	1.74	5230	5230	5120	6760	3640	5200	5208.54	0.42	-135	5336	5267	5131	5062	4926	5302	5097	28	1560	500	3220	10	1	5667658	294	-10.66	1.26	12	0.00	-487.00	4118.00	12970	20240610	-59.98	4000	20240424	29.75	12970	-59.98	20240610	4000	29.75	20240424	12970	-59.98	20240610	4000	29.75	20240424	N	361670	500	28 억	23541	N	N	N	N
34	20241125	161251	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5200	240	2	4.84	52034625	10223	54.77	5200	5200	4995	6440	3475	4960	5089.96	0.36	3162	5220	5090	4950	4820	4680	5020	4750	28	1480	500	3070	10	1	5667658	295	-10.68	1.26	12	0.18	-487.00	4118.00	12970	20240610	-59.91	4000	20240424	30.00	12970	-59.91	20240610	4000	30.00	20240424	12970	-59.91	20240610	4000	30.00	20240424	N	361670	500	28 억	20379	N	N	N	N
35	20241125	151318	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5160	200	2	4.03	49190125	9675	51.83	5200	5200	4995	6440	3475	4960	5084.25	0.36	3049	5220	5090	4950	4820	4680	5020	4750	28	1480	500	3070	10	1	5667658	292	-10.60	1.25	12	0.17	-487.00	4118.00	12970	20240610	-60.22	4000	20240424	29.00	12970	-60.22	20240610	4000	29.00	20240424	12970	-60.22	20240610	4000	29.00	20240424	N	361670	500	28 억	20379	N	N	N	N
36	20241125	141314	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5120	160	2	3.23	40453705	7970	42.70	5200	5200	4995	6440	3475	4960	5075.75	0.36	2189	5220	5090	4950	4820	4680	5020	4750	28	1480	500	3070	10	1	5667658	290	-10.51	1.24	12	0.14	-487.00	4118.00	12970	20240610	-60.52	4000	20240424	28.00	12970	-60.52	20240610	4000	28.00	20240424	12970	-60.52	20240610	4000	28.00	20240424	N	361670	500	28 억	20379	N	N	N	N
37	20241125	131303	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5030	70	2	1.41	38522705	7591	40.67	5200	5200	4995	6440	3475	4960	5074.79	0.36	2187	5220	5090	4950	4820	4680	5020	4750	28	1480	500	3070	10	1	5667658	285	-10.33	1.22	12	0.13	-487.00	4118.00	12970	20240610	-61.22	4000	20240424	25.75	12970	-61.22	20240610	4000	25.75	20240424	12970	-61.22	20240610	4000	25.75	20240424	N	361670	500	28 억	20379	N	N	N	N
38	20241125	121320	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5120	160	2	3.23	31354925	6188	33.15	5200	5200	4995	6440	3475	4960	5067.05	0.36	2304	5220	5090	4950	4820	4680	5020	4750	28	1480	500	3070	10	1	5667658	290	-10.51	1.24	12	0.11	-487.00	4118.00	12970	20240610	-60.52	4000	20240424	28.00	12970	-60.52	20240610	4000	28.00	20240424	12970	-60.52	20240610	4000	28.00	20240424	N	361670	500	28 억	20379	N	N	N	N
39	20241125	111314	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5100	140	2	2.82	25561645	5052	27.06	5200	5200	4995	6440	3475	4960	5059.71	0.36	1221	5220	5090	4950	4820	4680	5020	4750	28	1480	500	3070	10	1	5667658	289	-10.47	1.24	12	0.09	-487.00	4118.00	12970	20240610	-60.68	4000	20240424	27.50	12970	-60.68	20240610	4000	27.50	20240424	12970	-60.68	20240610	4000	27.50	20240424	N	361670	500	28 억	20379	N	N	N	N
40	20241125	101257	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5140	180	2	3.63	19440815	3847	20.61	5200	5200	4995	6440	3475	4960	5053.50	0.36	282	5220	5090	4950	4820	4680	5020	4750	28	1480	500	3070	10	1	5667658	291	-10.55	1.25	12	0.07	-487.00	4118.00	12970	20240610	-60.37	4000	20240424	28.50	12970	-60.37	20240610	4000	28.50	20240424	12970	-60.37	20240610	4000	28.50	20240424	N	361670	500	28 억	20379	N	N	N	N
41	20241125	091258	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5000	40	2	0.81	3671300	711	3.81	5200	5200	5000	6440	3475	4960	5163.57	0.36	-96	5220	5090	4950	4820	4680	5020	4750	28	1480	500	3070	10	1	5667658	283	-10.27	1.21	12	0.01	-487.00	4118.00	12970	20240610	-61.45	4000	20240424	25.00	12970	-61.45	20240610	4000	25.00	20240424	12970	-61.45	20240610	4000	25.00	20240424	N	361670	500	28 억	20379	N	N	N	N
42	20241122	161147	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4960	-50	5	-1.00	92901295	18667	182.38	5020	5080	4810	6510	3510	5010	4976.77	0.37	-632	5330	5170	5090	4930	4850	5130	4890	28	1500	500	3100	5	1	5667658	281	-10.18	1.20	12	0.33	-487.00	4118.00	12970	20240610	-61.76	4000	20240424	24.00	12970	-61.76	20240610	4000	24.00	20240424	12970	-61.76	20240610	4000	24.00	20240424	N	361670	500	28 억	21011	N	N	N	N
43	20241122	151203	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4945	-65	5	-1.30	91507970	18386	179.64	5020	5080	4810	6510	3510	5010	4977.05	0.37	-648	5330	5170	5090	4930	4850	5130	4890	28	1500	500	3100	5	1	5667658	280	-10.15	1.20	12	0.32	-487.00	4118.00	12970	20240610	-61.87	4000	20240424	23.62	12970	-61.87	20240610	4000	23.62	20240424	12970	-61.87	20240610	4000	23.62	20240424	N	361670	500	28 억	21011	N	N	N	N
44	20241122	141204	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5010	0	3	0.00	82944555	16663	162.80	5020	5080	4810	6510	3510	5010	4977.77	0.37	-917	5330	5170	5090	4930	4850	5130	4890	28	1500	500	3100	10	1	5667658	284	-10.29	1.22	12	0.29	-487.00	4118.00	12970	20240610	-61.37	4000	20240424	25.25	12970	-61.37	20240610	4000	25.25	20240424	12970	-61.37	20240610	4000	25.25	20240424	N	361670	500	28 억	21011	N	N	N	N
45	20241122	131158	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4900	-110	5	-2.20	74659260	14997	146.53	5020	5080	4810	6510	3510	5010	4978.28	0.37	-330	5330	5170	5090	4930	4850	5130	4890	28	1500	500	3100	5	1	5667658	278	-10.06	1.19	12	0.26	-487.00	4118.00	12970	20240610	-62.22	4000	20240424	22.50	12970	-62.22	20240610	4000	22.50	20240424	12970	-62.22	20240610	4000	22.50	20240424	N	361670	500	28 억	21011	N	N	N	N
46	20241122	121209	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4970	-40	5	-0.80	56887195	11396	111.34	5020	5080	4950	6510	3510	5010	4991.86	0.37	1216	5330	5170	5090	4930	4850	5130	4890	28	1500	500	3100	5	1	5667658	282	-10.21	1.21	12	0.20	-487.00	4118.00	12970	20240610	-61.68	4000	20240424	24.25	12970	-61.68	20240610	4000	24.25	20240424	12970	-61.68	20240610	4000	24.25	20240424	N	361670	500	28 억	21011	N	N	N	N
47	20241122	111155	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5010	0	3	0.00	55651760	11148	108.92	5020	5080	4950	6510	3510	5010	4992.08	0.37	1394	5330	5170	5090	4930	4850	5130	4890	28	1500	500	3100	10	1	5667658	284	-10.29	1.22	12	0.20	-487.00	4118.00	12970	20240610	-61.37	4000	20240424	25.25	12970	-61.37	20240610	4000	25.25	20240424	12970	-61.37	20240610	4000	25.25	20240424	N	361670	500	28 억	21011	N	N	N	N
48	20241122	101215	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4980	-30	5	-0.60	40673000	8141	79.54	5020	5080	4950	6510	3510	5010	4996.07	0.37	1936	5330	5170	5090	4930	4850	5130	4890	28	1500	500	3100	5	1	5667658	282	-10.23	1.21	12	0.14	-487.00	4118.00	12970	20240610	-61.60	4000	20240424	24.50	12970	-61.60	20240610	4000	24.50	20240424	12970	-61.60	20240610	4000	24.50	20240424	N	361670	500	28 억	21011	N	N	N	N
49	20241122	091206	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5010	0	3	0.00	14043960	2804	27.40	5020	5030	4980	6510	3510	5010	5008.54	0.37	187	5330	5170	5090	4930	4850	5130	4890	28	1500	500	3100	10	1	5667658	284	-10.29	1.22	12	0.05	-487.00	4118.00	12970	20240610	-61.37	4000	20240424	25.25	12970	-61.37	20240610	4000	25.25	20240424	12970	-61.37	20240610	4000	25.25	20240424	N	361670	500	28 억	21011	N	N	N	N
50	20241121	161155	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5010	0	3	0.00	50495140	9974	80.08	5240	5250	5010	6510	3510	5010	5062.68	0.38	-419	5230	5120	5060	4950	4890	5090	4920	28	1500	500	3100	10	1	5667658	284	-10.29	1.22	12	0.18	-487.00	4118.00	12970	20240610	-61.37	4000	20240424	25.25	12970	-61.37	20240610	4000	25.25	20240424	12970	-61.37	20240610	4000	25.25	20240424	N	361670	500	28 억	21430	N	N	N	N
51	20241121	151217	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5060	50	2	1.00	48763570	9629	77.31	5240	5250	5020	6510	3510	5010	5064.24	0.38	-255	5230	5120	5060	4950	4890	5090	4920	28	1500	500	3100	10	1	5667658	287	-10.39	1.23	12	0.17	-487.00	4118.00	12970	20240610	-60.99	4000	20240424	26.50	12970	-60.99	20240610	4000	26.50	20240424	12970	-60.99	20240610	4000	26.50	20240424	N	361670	500	28 억	21430	N	N	N	N
52	20241121	141216	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5040	30	2	0.60	36318370	7158	57.47	5240	5250	5020	6510	3510	5010	5073.82	0.38	-384	5230	5120	5060	4950	4890	5090	4920	28	1500	500	3100	10	1	5667658	286	-10.35	1.22	12	0.13	-487.00	4118.00	12970	20240610	-61.14	4000	20240424	26.00	12970	-61.14	20240610	4000	26.00	20240424	12970	-61.14	20240610	4000	26.00	20240424	N	361670	500	28 억	21430	N	N	N	N
53	20241121	131208	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5060	50	2	1.00	36080770	7111	57.09	5240	5250	5020	6510	3510	5010	5073.94	0.38	-371	5230	5120	5060	4950	4890	5090	4920	28	1500	500	3100	10	1	5667658	287	-10.39	1.23	12	0.13	-487.00	4118.00	12970	20240610	-60.99	4000	20240424	26.50	12970	-60.99	20240610	4000	26.50	20240424	12970	-60.99	20240610	4000	26.50	20240424	N	361670	500	28 억	21430	N	N	N	N
54	20241121	121209	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5060	50	2	1.00	35974470	7090	56.92	5240	5250	5020	6510	3510	5010	5073.97	0.38	-369	5230	5120	5060	4950	4890	5090	4920	28	1500	500	3100	10	1	5667658	287	-10.39	1.23	12	0.13	-487.00	4118.00	12970	20240610	-60.99	4000	20240424	26.50	12970	-60.99	20240610	4000	26.50	20240424	12970	-60.99	20240610	4000	26.50	20240424	N	361670	500	28 억	21430	N	N	N	N
55	20241121	111214	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5100	90	2	1.80	33807850	6661	53.48	5240	5250	5020	6510	3510	5010	5075.49	0.38	-210	5230	5120	5060	4950	4890	5090	4920	28	1500	500	3100	10	1	5667658	289	-10.47	1.24	12	0.12	-487.00	4118.00	12970	20240610	-60.68	4000	20240424	27.50	12970	-60.68	20240610	4000	27.50	20240424	12970	-60.68	20240610	4000	27.50	20240424	N	361670	500	28 억	21430	N	N	N	N
56	20241121	101212	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5050	40	2	0.80	26539580	5221	41.92	5240	5250	5050	6510	3510	5010	5083.24	0.38	-281	5230	5120	5060	4950	4890	5090	4920	28	1500	500	3100	10	1	5667658	286	-10.37	1.23	12	0.09	-487.00	4118.00	12970	20240610	-61.06	4000	20240424	26.25	12970	-61.06	20240610	4000	26.25	20240424	12970	-61.06	20240610	4000	26.25	20240424	N	361670	500	28 억	21430	N	N	N	N
57	20241121	091214	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5080	70	2	1.40	8197640	1595	12.81	5240	5250	5050	6510	3510	5010	5139.59	0.38	-703	5230	5120	5060	4950	4890	5090	4920	28	1500	500	3100	10	1	5667658	288	-10.43	1.23	12	0.03	-487.00	4118.00	12970	20240610	-60.83	4000	20240424	27.00	12970	-60.83	20240610	4000	27.00	20240424	12970	-60.83	20240610	4000	27.00	20240424	N	361670	500	28 억	21430	N	N	N	N
58	20241120	161201	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5010	-140	5	-2.72	62205160	12311	125.71	5150	5170	5000	6690	3610	5150	5053.09	0.37	393	5716	5432	5276	4992	4836	5355	4915	28	1540	500	3190	10	1	5667658	284	-10.29	1.22	12	0.22	-487.00	4118.00	12970	20240610	-61.37	4000	20240424	25.25	12970	-61.37	20240610	4000	25.25	20240424	12970	-61.37	20240610	4000	25.25	20240424	N	361670	500	28 억	21019	N	N	N	N
59	20241120	151217	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5110	-40	5	-0.78	52020310	10312	105.30	5150	5170	5000	6690	3610	5150	5044.64	0.37	1137	5716	5432	5276	4992	4836	5355	4915	28	1540	500	3190	10	1	5667658	290	-10.49	1.24	12	0.18	-487.00	4118.00	12970	20240610	-60.60	4000	20240424	27.75	12970	-60.60	20240610	4000	27.75	20240424	12970	-60.60	20240610	4000	27.75	20240424	N	361670	500	28 억	21019	N	N	N	N
60	20241120	141220	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5010	-140	5	-2.72	45787910	9084	92.76	5150	5170	5000	6690	3610	5150	5040.50	0.37	1076	5716	5432	5276	4992	4836	5355	4915	28	1540	500	3190	10	1	5667658	284	-10.29	1.22	12	0.16	-487.00	4118.00	12970	20240610	-61.37	4000	20240424	25.25	12970	-61.37	20240610	4000	25.25	20240424	12970	-61.37	20240610	4000	25.25	20240424	N	361670	500	28 억	21019	N	N	N	N
61	20241120	131220	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5020	-130	5	-2.52	33353280	6602	67.42	5150	5170	5020	6690	3610	5150	5052.00	0.37	1039	5716	5432	5276	4992	4836	5355	4915	28	1540	500	3190	10	1	5667658	285	-10.31	1.22	12	0.12	-487.00	4118.00	12970	20240610	-61.30	4000	20240424	25.50	12970	-61.30	20240610	4000	25.50	20240424	12970	-61.30	20240610	4000	25.50	20240424	N	361670	500	28 억	21019	N	N	N	N
62	20241120	121219	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5060	-90	5	-1.75	29422610	5821	59.44	5150	5170	5020	6690	3610	5150	5054.56	0.37	702	5716	5432	5276	4992	4836	5355	4915	28	1540	500	3190	10	1	5667658	287	-10.39	1.23	12	0.10	-487.00	4118.00	12970	20240610	-60.99	4000	20240424	26.50	12970	-60.99	20240610	4000	26.50	20240424	12970	-60.99	20240610	4000	26.50	20240424	N	361670	500	28 억	21019	N	N	N	N
63	20241120	111223	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5080	-70	5	-1.36	22415350	4430	45.24	5150	5170	5030	6690	3610	5150	5059.90	0.37	651	5716	5432	5276	4992	4836	5355	4915	28	1540	500	3190	10	1	5667658	288	-10.43	1.23	12	0.08	-487.00	4118.00	12970	20240610	-60.83	4000	20240424	27.00	12970	-60.83	20240610	4000	27.00	20240424	12970	-60.83	20240610	4000	27.00	20240424	N	361670	500	28 억	21019	N	N	N	N
64	20241120	101220	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5050	-100	5	-1.94	14897190	2946	30.08	5150	5170	5030	6690	3610	5150	5056.75	0.37	260	5716	5432	5276	4992	4836	5355	4915	28	1540	500	3190	10	1	5667658	286	-10.37	1.23	12	0.05	-487.00	4118.00	12970	20240610	-61.06	4000	20240424	26.25	12970	-61.06	20240610	4000	26.25	20240424	12970	-61.06	20240610	4000	26.25	20240424	N	361670	500	28 억	21019	N	N	N	N
65	20241120	091218	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5120	-30	5	-0.58	843770	164	1.67	5150	5150	5120	6690	3610	5150	5144.94	0.37	47	5716	5432	5276	4992	4836	5355	4915	28	1540	500	3190	10	1	5667658	290	-10.51	1.24	12	0.00	-487.00	4118.00	12970	20240610	-60.52	4000	20240424	28.00	12970	-60.52	20240610	4000	28.00	20240424	12970	-60.52	20240610	4000	28.00	20240424	N	361670	500	28 억	21019	N	N	N	N
66	20241119	161110	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5150	-170	5	-3.20	50067540	9684	125.75	5560	5560	5120	6910	3730	5320	5170.26	0.39	-826	5806	5562	5316	5072	4826	5685	5195	28	1590	500	3290	10	1	5667658	292	-10.57	1.25	12	0.17	-487.00	4118.00	12970	20240610	-60.29	4000	20240424	28.75	12970	-60.29	20240610	4000	28.75	20240424	12970	-60.29	20240610	4000	28.75	20240424	N	361670	500	28 억	21845	N	N	N	N
67	20241119	151133	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5290	-30	5	-0.56	47983470	9281	120.52	5560	5560	5120	6910	3730	5320	5170.08	0.39	-696	5806	5562	5316	5072	4826	5685	5195	28	1590	500	3290	10	1	5667658	300	-10.86	1.28	12	0.16	-487.00	4118.00	12970	20240610	-59.21	4000	20240424	32.25	12970	-59.21	20240610	4000	32.25	20240424	12970	-59.21	20240610	4000	32.25	20240424	N	361670	500	28 억	21845	N	N	N	N
68	20241119	141131	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5200	-120	5	-2.26	45667580	8836	114.74	5560	5560	5120	6910	3730	5320	5168.35	0.39	-665	5806	5562	5316	5072	4826	5685	5195	28	1590	500	3290	10	1	5667658	295	-10.68	1.26	12	0.16	-487.00	4118.00	12970	20240610	-59.91	4000	20240424	30.00	12970	-59.91	20240610	4000	30.00	20240424	12970	-59.91	20240610	4000	30.00	20240424	N	361670	500	28 억	21845	N	N	N	N
69	20241119	131134	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5180	-140	5	-2.63	43899640	8495	110.31	5560	5560	5120	6910	3730	5320	5167.70	0.39	-665	5806	5562	5316	5072	4826	5685	5195	28	1590	500	3290	10	1	5667658	294	-10.64	1.26	12	0.15	-487.00	4118.00	12970	20240610	-60.06	4000	20240424	29.50	12970	-60.06	20240610	4000	29.50	20240424	12970	-60.06	20240610	4000	29.50	20240424	N	361670	500	28 억	21845	N	N	N	N
70	20241119	121119	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5140	-180	5	-3.38	40118980	7762	100.79	5560	5560	5120	6910	3730	5320	5168.64	0.39	-489	5806	5562	5316	5072	4826	5685	5195	28	1590	500	3290	10	1	5667658	291	-10.55	1.25	12	0.14	-487.00	4118.00	12970	20240610	-60.37	4000	20240424	28.50	12970	-60.37	20240610	4000	28.50	20240424	12970	-60.37	20240610	4000	28.50	20240424	N	361670	500	28 억	21845	N	N	N	N
71	20241119	111133	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5240	-80	5	-1.50	13115570	2515	32.66	5560	5560	5120	6910	3730	5320	5214.94	0.39	-493	5806	5562	5316	5072	4826	5685	5195	28	1590	500	3290	10	1	5667658	297	-10.76	1.27	12	0.04	-487.00	4118.00	12970	20240610	-59.60	4000	20240424	31.00	12970	-59.60	20240610	4000	31.00	20240424	12970	-59.60	20240610	4000	31.00	20240424	N	361670	500	28 억	21845	N	N	N	N
72	20241119	101157	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5270	-50	5	-0.94	6195290	1171	15.21	5560	5560	5180	6910	3730	5320	5290.60	0.39	-452	5806	5562	5316	5072	4826	5685	5195	28	1590	500	3290	10	1	5667658	299	-10.82	1.28	12	0.02	-487.00	4118.00	12970	20240610	-59.37	4000	20240424	31.75	12970	-59.37	20240610	4000	31.75	20240424	12970	-59.37	20240610	4000	31.75	20240424	N	361670	500	28 억	21845	N	N	N	N
73	20241119	091155	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5520	200	2	3.76	27650	5	0.06	5560	5560	5520	6910	3730	5320	5530.00	0.39	-1	5806	5562	5316	5072	4826	5685	5195	28	1590	500	3290	10	1	5667658	313	-11.33	1.34	12	0.00	-487.00	4118.00	12970	20240610	-57.44	4000	20240424	38.00	12970	-57.44	20240610	4000	38.00	20240424	12970	-57.44	20240610	4000	38.00	20240424	N	361670	500	28 억	21845	N	N	N	N
74	20241118	161117	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5320	100	2	1.92	41161380	7701	56.75	5210	5560	5070	6780	3660	5220	5344.94	0.38	292	5726	5472	5246	4992	4766	5360	4880	28	1560	500	3230	10	1	5667658	302	-10.92	1.29	12	0.14	-487.00	4118.00	12970	20240610	-58.98	4000	20240424	33.00	12970	-58.98	20240610	4000	33.00	20240424	12970	-58.98	20240610	4000	33.00	20240424	N	361670	500	28 억	21535	N	N	N	N
75	20241118	151132	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5320	100	2	1.92	39412430	7372	54.33	5210	5560	5070	6780	3660	5220	5346.23	0.38	299	5726	5472	5246	4992	4766	5360	4880	28	1560	500	3230	10	1	5667658	302	-10.92	1.29	12	0.13	-487.00	4118.00	12970	20240610	-58.98	4000	20240424	33.00	12970	-58.98	20240610	4000	33.00	20240424	12970	-58.98	20240610	4000	33.00	20240424	N	361670	500	28 억	21535	N	N	N	N
76	20241118	141134	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5350	130	2	2.49	38134030	7131	52.55	5210	5560	5070	6780	3660	5220	5347.64	0.38	312	5726	5472	5246	4992	4766	5360	4880	28	1560	500	3230	10	1	5667658	303	-10.99	1.30	12	0.13	-487.00	4118.00	12970	20240610	-58.75	4000	20240424	33.75	12970	-58.75	20240610	4000	33.75	20240424	12970	-58.75	20240610	4000	33.75	20240424	N	361670	500	28 억	21535	N	N	N	N
77	20241118	131125	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5270	50	2	0.96	38075130	7120	52.47	5210	5560	5070	6780	3660	5220	5347.63	0.38	317	5726	5472	5246	4992	4766	5360	4880	28	1560	500	3230	10	1	5667658	299	-10.82	1.28	12	0.13	-487.00	4118.00	12970	20240610	-59.37	4000	20240424	31.75	12970	-59.37	20240610	4000	31.75	20240424	12970	-59.37	20240610	4000	31.75	20240424	N	361670	500	28 억	21535	N	N	N	N
78	20241118	121131	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5380	160	2	3.07	29793580	5578	41.11	5210	5560	5070	6780	3660	5220	5341.27	0.38	1285	5726	5472	5246	4992	4766	5360	4880	28	1560	500	3230	10	1	5667658	305	-11.05	1.31	12	0.10	-487.00	4118.00	12970	20240610	-58.52	4000	20240424	34.50	12970	-58.52	20240610	4000	34.50	20240424	12970	-58.52	20240610	4000	34.50	20240424	N	361670	500	28 억	21535	N	N	N	N
79	20241118	111130	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5340	120	2	2.30	18873060	3562	26.25	5210	5560	5070	6780	3660	5220	5298.44	0.38	1565	5726	5472	5246	4992	4766	5360	4880	28	1560	500	3230	10	1	5667658	303	-10.97	1.30	12	0.06	-487.00	4118.00	12970	20240610	-58.83	4000	20240424	33.50	12970	-58.83	20240610	4000	33.50	20240424	12970	-58.83	20240610	4000	33.50	20240424	N	361670	500	28 억	21535	N	N	N	N
80	20241118	101118	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5300	80	2	1.53	17570110	3318	24.45	5210	5560	5070	6780	3660	5220	5295.39	0.38	1681	5726	5472	5246	4992	4766	5360	4880	28	1560	500	3230	10	1	5667658	300	-10.88	1.29	12	0.06	-487.00	4118.00	12970	20240610	-59.14	4000	20240424	32.50	12970	-59.14	20240610	4000	32.50	20240424	12970	-59.14	20240610	4000	32.50	20240424	N	361670	500	28 억	21535	N	N	N	N
81	20241118	091117	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5370	150	2	2.87	2185770	401	2.96	5210	5560	5070	6780	3660	5220	5450.80	0.38	-121	5726	5472	5246	4992	4766	5360	4880	28	1560	500	3230	10	1	5667658	304	-11.03	1.30	12	0.01	-487.00	4118.00	12970	20240610	-58.60	4000	20240424	34.25	12970	-58.60	20240610	4000	34.25	20240424	12970	-58.60	20240610	4000	34.25	20240424	N	361670	500	28 억	21535	N	N	N	N
82	20241115	161206	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5220	-100	5	-1.88	69588160	13563	191.41	5500	5500	5020	6910	3730	5320	5130.74	0.34	2338	5633	5476	5363	5206	5093	5420	5150	28	1590	500	3290	10	1	5667658	296	-10.72	1.27	12	0.24	-487.00	4118.00	12970	20240610	-59.75	4000	20240424	30.50	12970	-59.75	20240610	4000	30.50	20240424	12970	-59.75	20240610	4000	30.50	20240424	N	361670	500	28 억	19035	N	N	N	N
83	20241115	151236	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5230	-90	5	-1.69	67035570	13074	184.50	5500	5500	5020	6910	3730	5320	5127.40	0.34	2396	5633	5476	5363	5206	5093	5420	5150	28	1590	500	3290	10	1	5667658	296	-10.74	1.27	12	0.23	-487.00	4118.00	12970	20240610	-59.68	4000	20240424	30.75	12970	-59.68	20240610	4000	30.75	20240424	12970	-59.68	20240610	4000	30.75	20240424	N	361670	500	28 억	19035	N	N	N	N
84	20241115	141221	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5250	-70	5	-1.32	63620700	12423	175.32	5500	5500	5020	6910	3730	5320	5121.20	0.34	2648	5633	5476	5363	5206	5093	5420	5150	28	1590	500	3290	10	1	5667658	298	-10.78	1.27	12	0.22	-487.00	4118.00	12970	20240610	-59.52	4000	20240424	31.25	12970	-59.52	20240610	4000	31.25	20240424	12970	-59.52	20240610	4000	31.25	20240424	N	361670	500	28 억	19035	N	N	N	N
85	20241115	131219	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5240	-80	5	-1.50	60421030	11811	166.68	5500	5500	5020	6910	3730	5320	5115.66	0.34	2801	5633	5476	5363	5206	5093	5420	5150	28	1590	500	3290	10	1	5667658	297	-10.76	1.27	12	0.21	-487.00	4118.00	12970	20240610	-59.60	4000	20240424	31.00	12970	-59.60	20240610	4000	31.00	20240424	12970	-59.60	20240610	4000	31.00	20240424	N	361670	500	28 억	19035	N	N	N	N
86	20241115	121220	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5140	-180	5	-3.38	57817530	11308	159.58	5500	5500	5020	6910	3730	5320	5112.98	0.34	2652	5633	5476	5363	5206	5093	5420	5150	28	1590	500	3290	10	1	5667658	291	-10.55	1.25	12	0.20	-487.00	4118.00	12970	20240610	-60.37	4000	20240424	28.50	12970	-60.37	20240610	4000	28.50	20240424	12970	-60.37	20240610	4000	28.50	20240424	N	361670	500	28 억	19035	N	N	N	N
87	20241115	111152	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5110	-210	5	-3.95	50949980	9965	140.63	5500	5500	5020	6910	3730	5320	5112.89	0.34	1865	5633	5476	5363	5206	5093	5420	5150	28	1590	500	3290	10	1	5667658	290	-10.49	1.24	12	0.18	-487.00	4118.00	12970	20240610	-60.60	4000	20240424	27.75	12970	-60.60	20240610	4000	27.75	20240424	12970	-60.60	20240610	4000	27.75	20240424	N	361670	500	28 억	19035	N	N	N	N
88	20241115	101151	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5070	-250	5	-4.70	38603410	7536	106.35	5500	5500	5020	6910	3730	5320	5122.53	0.34	1750	5633	5476	5363	5206	5093	5420	5150	28	1590	500	3290	10	1	5667658	287	-10.41	1.23	12	0.13	-487.00	4118.00	12970	20240610	-60.91	4000	20240424	26.75	12970	-60.91	20240610	4000	26.75	20240424	12970	-60.91	20240610	4000	26.75	20240424	N	361670	500	28 억	19035	N	N	N	N
89	20241115	091100	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5420	100	2	1.88	129790	24	0.34	5500	5500	5290	6910	3730	5320	5407.92	0.34	-5	5633	5476	5363	5206	5093	5420	5150	28	1590	500	3290	10	1	5667658	307	-11.13	1.32	12	0.00	-487.00	4118.00	12970	20240610	-58.21	4000	20240424	35.50	12970	-58.21	20240610	4000	35.50	20240424	12970	-58.21	20240610	4000	35.50	20240424	N	361670	500	28 억	19035	N	N	N	N
90	20241114	161143	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5430	20	2	0.37	35194420	6545	40.36	5360	5520	5250	7030	3790	5410	5377.30	0.35	-401	6170	5790	5600	5220	5030	5695	5125	28	1620	500	3350	10	1	5667658	308	-11.15	1.32	12	0.12	-487.00	4118.00	12970	20240610	-58.13	4000	20240424	35.75	12970	-58.13	20240610	4000	35.75	20240424	12970	-58.13	20240610	4000	35.75	20240424	N	361670	500	28 억	19598	N	N	N	N
91	20241114	151152	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5400	-10	5	-0.18	22122840	4103	25.30	5360	5520	5310	7030	3790	5410	5391.87	0.35	-401	6170	5790	5600	5220	5030	5695	5125	28	1620	500	3350	10	1	5667658	306	-11.09	1.31	12	0.07	-487.00	4118.00	12970	20240610	-58.37	4000	20240424	35.00	12970	-58.37	20240610	4000	35.00	20240424	12970	-58.37	20240610	4000	35.00	20240424	N	361670	500	28 억	19598	N	N	N	N
92	20241114	141144	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5370	-40	5	-0.74	10695680	1980	12.21	5360	5520	5310	7030	3790	5410	5401.86	0.35	115	6170	5790	5600	5220	5030	5695	5125	28	1620	500	3350	10	1	5667658	304	-11.03	1.30	12	0.03	-487.00	4118.00	12970	20240610	-58.60	4000	20240424	34.25	12970	-58.60	20240610	4000	34.25	20240424	12970	-58.60	20240610	4000	34.25	20240424	N	361670	500	28 억	19598	N	N	N	N
93	20241114	131144	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5430	20	2	0.37	9523090	1763	10.87	5360	5520	5310	7030	3790	5410	5401.64	0.35	111	6170	5790	5600	5220	5030	5695	5125	28	1620	500	3350	10	1	5667658	308	-11.15	1.32	12	0.03	-487.00	4118.00	12970	20240610	-58.13	4000	20240424	35.75	12970	-58.13	20240610	4000	35.75	20240424	12970	-58.13	20240610	4000	35.75	20240424	N	361670	500	28 억	19598	N	N	N	N
94	20241114	121141	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5450	40	2	0.74	8416220	1559	9.61	5360	5520	5310	7030	3790	5410	5398.47	0.35	105	6170	5790	5600	5220	5030	5695	5125	28	1620	500	3350	10	1	5667658	309	-11.19	1.32	12	0.03	-487.00	4118.00	12970	20240610	-57.98	4000	20240424	36.25	12970	-57.98	20240610	4000	36.25	20240424	12970	-57.98	20240610	4000	36.25	20240424	N	361670	500	28 억	19598	N	N	N	N
95	20241114	111142	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5440	30	2	0.55	6895270	1278	7.88	5360	5520	5310	7030	3790	5410	5395.36	0.35	158	6170	5790	5600	5220	5030	5695	5125	28	1620	500	3350	10	1	5667658	308	-11.17	1.32	12	0.02	-487.00	4118.00	12970	20240610	-58.06	4000	20240424	36.00	12970	-58.06	20240610	4000	36.00	20240424	12970	-58.06	20240610	4000	36.00	20240424	N	361670	500	28 억	19598	N	N	N	N
96	20241114	101200	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5520	110	2	2.03	3004960	561	3.46	5360	5520	5310	7030	3790	5410	5356.43	0.35	123	6170	5790	5600	5220	5030	5695	5125	28	1620	500	3350	10	1	5667658	313	-11.33	1.34	12	0.01	-487.00	4118.00	12970	20240610	-57.44	4000	20240424	38.00	12970	-57.44	20240610	4000	38.00	20240424	12970	-57.44	20240610	4000	38.00	20240424	N	361670	500	28 억	19598	N	N	N	N
97	20241114	091135	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5410	0	3	0.00	0	0	0.00	0	0	0	7030	3790	5410	0.00	0.35	0	6170	5790	5600	5220	5030	5695	5125	28	1620	500	3350	10	1	5667658	307	-11.11	1.31	12	0.00	-487.00	4118.00	12970	20240610	-58.29	4000	20240424	35.25	12970	-58.29	20240610	4000	35.25	20240424	12970	-58.29	20240610	4000	35.25	20240424	N	361670	500	28 억	19598	N	N	N	N
98	20241113	160758	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5410	-260	5	-4.59	89217960	16036	68.47	5980	5980	5410	7370	3970	5670	5564.18	0.32	1634	6250	5960	5790	5500	5330	5875	5415	28	1700	500	3510	10	1	5667658	307	-11.11	1.31	12	0.28	-487.00	4118.00	12970	20240610	-58.29	4000	20240424	35.25	12970	-58.29	20240610	4000	35.25	20240424	12970	-58.29	20240610	4000	35.25	20240424	N	361670	500	28 억	17925	N	N	N	N
99	20241113	150835	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5550	-120	5	-2.12	79221410	14207	60.66	5980	5980	5490	7370	3970	5670	5576.22	0.32	1818	6250	5960	5790	5500	5330	5875	5415	28	1700	500	3510	10	1	5667658	315	-11.40	1.35	12	0.25	-487.00	4118.00	12970	20240610	-57.21	4000	20240424	38.75	12970	-57.21	20240610	4000	38.75	20240424	12970	-57.21	20240610	4000	38.75	20240424	N	361670	500	28 억	17925	N	N	N	N
100	20241113	140832	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5620	-50	5	-0.88	64709050	11573	49.42	5980	5980	5510	7370	3970	5670	5591.38	0.32	2921	6250	5960	5790	5500	5330	5875	5415	28	1700	500	3510	10	1	5667658	319	-11.54	1.36	12	0.20	-487.00	4118.00	12970	20240610	-56.67	4000	20240424	40.50	12970	-56.67	20240610	4000	40.50	20240424	12970	-56.67	20240610	4000	40.50	20240424	N	361670	500	28 억	17925	N	N	N	N
101	20241113	130834	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5600	-70	5	-1.23	63370020	11334	48.39	5980	5980	5510	7370	3970	5670	5591.14	0.32	3133	6250	5960	5790	5500	5330	5875	5415	28	1700	500	3510	10	1	5667658	317	-11.50	1.36	12	0.20	-487.00	4118.00	12970	20240610	-56.82	4000	20240424	40.00	12970	-56.82	20240610	4000	40.00	20240424	12970	-56.82	20240610	4000	40.00	20240424	N	361670	500	28 억	17925	N	N	N	N
102	20241113	120822	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5570	-100	5	-1.76	49332150	8797	37.56	5980	5980	5530	7370	3970	5670	5607.84	0.32	3487	6250	5960	5790	5500	5330	5875	5415	28	1700	500	3510	10	1	5667658	316	-11.44	1.35	12	0.16	-487.00	4118.00	12970	20240610	-57.05	4000	20240424	39.25	12970	-57.05	20240610	4000	39.25	20240424	12970	-57.05	20240610	4000	39.25	20240424	N	361670	500	28 억	17925	N	N	N	N
103	20241113	110820	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5540	-130	5	-2.29	46547230	8295	35.42	5980	5980	5530	7370	3970	5670	5611.48	0.32	3127	6250	5960	5790	5500	5330	5875	5415	28	1700	500	3510	10	1	5667658	314	-11.38	1.35	12	0.15	-487.00	4118.00	12970	20240610	-57.29	4000	20240424	38.50	12970	-57.29	20240610	4000	38.50	20240424	12970	-57.29	20240610	4000	38.50	20240424	N	361670	500	28 억	17925	N	N	N	N
104	20241113	100821	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5690	20	2	0.35	36498190	6495	27.73	5980	5980	5530	7370	3970	5670	5619.43	0.32	3145	6250	5960	5790	5500	5330	5875	5415	28	1700	500	3510	10	1	5667658	322	-11.68	1.38	12	0.11	-487.00	4118.00	12970	20240610	-56.13	4000	20240424	42.25	12970	-56.13	20240610	4000	42.25	20240424	12970	-56.13	20240610	4000	42.25	20240424	N	361670	500	28 억	17925	N	N	N	N
105	20241113	090810	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5720	50	2	0.88	4324390	754	3.22	5980	5980	5690	7370	3970	5670	5735.27	0.32	-104	6250	5960	5790	5500	5330	5875	5415	28	1700	500	3510	10	1	5667658	324	-11.75	1.39	12	0.01	-487.00	4118.00	12970	20240610	-55.90	4000	20240424	43.00	12970	-55.90	20240610	4000	43.00	20240424	12970	-55.90	20240610	4000	43.00	20240424	N	361670	500	28 억	17925	N	N	N	N
106	20241112	161101	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5670	-290	5	-4.87	134012540	23420	118.18	5850	6080	5620	7740	4180	5960	5722.45	0.29	1411	6546	6252	6076	5782	5606	6165	5695	28	1780	500	3690	10	1	5667658	321	-11.64	1.38	12	0.41	-487.00	4118.00	12970	20240610	-56.28	4000	20240424	41.75	12970	-56.28	20240610	4000	41.75	20240424	12970	-56.28	20240610	4000	41.75	20240424	N	361670	500	28 억	16487	N	N	N	N
107	20241112	151114	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5670	-290	5	-4.87	123435450	21556	108.78	5850	6080	5620	7740	4180	5960	5726.27	0.29	1534	6546	6252	6076	5782	5606	6165	5695	28	1780	500	3690	10	1	5667658	321	-11.64	1.38	12	0.38	-487.00	4118.00	12970	20240610	-56.28	4000	20240424	41.75	12970	-56.28	20240610	4000	41.75	20240424	12970	-56.28	20240610	4000	41.75	20240424	N	361670	500	28 억	16487	N	N	N	N
108	20241112	141117	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5630	-330	5	-5.54	106141680	18494	93.32	5850	6080	5620	7740	4180	5960	5739.25	0.29	1324	6546	6252	6076	5782	5606	6165	5695	28	1780	500	3690	10	1	5667658	319	-11.56	1.37	12	0.33	-487.00	4118.00	12970	20240610	-56.59	4000	20240424	40.75	12970	-56.59	20240610	4000	40.75	20240424	12970	-56.59	20240610	4000	40.75	20240424	N	361670	500	28 억	16487	N	N	N	N
109	20241112	131124	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5740	-220	5	-3.69	78705190	13681	69.04	5850	6080	5620	7740	4180	5960	5752.88	0.29	1460	6546	6252	6076	5782	5606	6165	5695	28	1780	500	3690	10	1	5667658	325	-11.79	1.39	12	0.24	-487.00	4118.00	12970	20240610	-55.74	4000	20240424	43.50	12970	-55.74	20240610	4000	43.50	20240424	12970	-55.74	20240610	4000	43.50	20240424	N	361670	500	28 억	16487	N	N	N	N
110	20241112	121114	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5830	-130	5	-2.18	75492760	13127	66.24	5850	6080	5620	7740	4180	5960	5750.95	0.29	1970	6546	6252	6076	5782	5606	6165	5695	28	1780	500	3690	10	1	5667658	330	-11.97	1.42	12	0.23	-487.00	4118.00	12970	20240610	-55.05	4000	20240424	45.75	12970	-55.05	20240610	4000	45.75	20240424	12970	-55.05	20240610	4000	45.75	20240424	N	361670	500	28 억	16487	N	N	N	N
111	20241112	111108	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5810	-150	5	-2.52	69985450	12173	61.43	5850	6080	5620	7740	4180	5960	5749.24	0.29	1885	6546	6252	6076	5782	5606	6165	5695	28	1780	500	3690	10	1	5667658	329	-11.93	1.41	12	0.21	-487.00	4118.00	12970	20240610	-55.20	4000	20240424	45.25	12970	-55.20	20240610	4000	45.25	20240424	12970	-55.20	20240610	4000	45.25	20240424	N	361670	500	28 억	16487	N	N	N	N
112	20241112	101107	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5790	-170	5	-2.85	59016250	10287	51.91	5850	6080	5620	7740	4180	5960	5736.97	0.29	1819	6546	6252	6076	5782	5606	6165	5695	28	1780	500	3690	10	1	5667658	328	-11.89	1.41	12	0.18	-487.00	4118.00	12970	20240610	-55.36	4000	20240424	44.75	12970	-55.36	20240610	4000	44.75	20240424	12970	-55.36	20240610	4000	44.75	20240424	N	361670	500	28 억	16487	N	N	N	N
113	20241112	091107	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5750	-210	5	-3.52	10793100	1834	9.25	5850	6080	5750	7740	4180	5960	5885.01	0.29	12	6546	6252	6076	5782	5606	6165	5695	28	1780	500	3690	10	1	5667658	326	-11.81	1.40	12	0.03	-487.00	4118.00	12970	20240610	-55.67	4000	20240424	43.75	12970	-55.67	20240610	4000	43.75	20240424	12970	-55.67	20240610	4000	43.75	20240424	N	361670	500	28 억	16487	N	N	N	N
114	20241111	161057	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5960	-420	5	-6.58	119476660	19800	116.17	6350	6370	5900	8290	4470	6380	6034.22	0.34	-2898	6800	6590	6410	6200	6020	6500	6110	28	1910	500	3950	10	1	5667658	338	-12.24	1.45	12	0.35	-487.00	4118.00	12970	20240610	-54.05	4000	20240424	49.00	12970	-54.05	20240610	4000	49.00	20240424	12970	-54.05	20240610	4000	49.00	20240424	N	361670	500	28 억	19366	N	N	N	N
115	20241111	151131	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5980	-400	5	-6.27	116940900	19375	113.68	6350	6370	5900	8290	4470	6380	6035.66	0.34	-2742	6800	6590	6410	6200	6020	6500	6110	28	1910	500	3950	10	1	5667658	339	-12.28	1.45	12	0.34	-487.00	4118.00	12970	20240610	-53.89	4000	20240424	49.50	12970	-53.89	20240610	4000	49.50	20240424	12970	-53.89	20240610	4000	49.50	20240424	N	361670	500	28 억	19366	N	N	N	N
116	20241111	141115	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5990	-390	5	-6.11	109461010	18122	106.32	6350	6370	5900	8290	4470	6380	6040.23	0.34	-2490	6800	6590	6410	6200	6020	6500	6110	28	1910	500	3950	10	1	5667658	339	-12.30	1.45	12	0.32	-487.00	4118.00	12970	20240610	-53.82	4000	20240424	49.75	12970	-53.82	20240610	4000	49.75	20240424	12970	-53.82	20240610	4000	49.75	20240424	N	361670	500	28 억	19366	N	N	N	N
117	20241111	131114	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5960	-420	5	-6.58	85163320	14030	82.32	6350	6370	5960	8290	4470	6380	6070.09	0.34	-2554	6800	6590	6410	6200	6020	6500	6110	28	1910	500	3950	10	1	5667658	338	-12.24	1.45	12	0.25	-487.00	4118.00	12970	20240610	-54.05	4000	20240424	49.00	12970	-54.05	20240610	4000	49.00	20240424	12970	-54.05	20240610	4000	49.00	20240424	N	361670	500	28 억	19366	N	N	N	N
118	20241111	121108	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6000	-380	5	-5.96	63478980	10405	61.05	6350	6370	5970	8290	4470	6380	6100.81	0.34	-2508	6800	6590	6410	6200	6020	6500	6110	28	1910	500	3950	10	1	5667658	340	-12.32	1.46	12	0.18	-487.00	4118.00	12970	20240610	-53.74	4000	20240424	50.00	12970	-53.74	20240610	4000	50.00	20240424	12970	-53.74	20240610	4000	50.00	20240424	N	361670	500	28 억	19366	N	N	N	N
119	20241111	111106	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6120	-260	5	-4.08	24254050	3912	22.95	6350	6370	6060	8290	4470	6380	6199.91	0.34	-729	6800	6590	6410	6200	6020	6500	6110	28	1910	500	3950	10	1	5667658	347	-12.57	1.49	12	0.07	-487.00	4118.00	12970	20240610	-52.81	4000	20240424	53.00	12970	-52.81	20240610	4000	53.00	20240424	12970	-52.81	20240610	4000	53.00	20240424	N	361670	500	28 억	19366	N	N	N	N
120	20241111	101059	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6190	-190	5	-2.98	18820350	3026	17.75	6350	6370	6060	8290	4470	6380	6219.55	0.34	-692	6800	6590	6410	6200	6020	6500	6110	28	1910	500	3950	10	1	5667658	351	-12.71	1.50	12	0.05	-487.00	4118.00	12970	20240610	-52.27	4000	20240424	54.75	12970	-52.27	20240610	4000	54.75	20240424	12970	-52.27	20240610	4000	54.75	20240424	N	361670	500	28 억	19366	N	N	N	N
121	20241111	091056	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6300	-80	5	-1.25	7254270	1155	6.78	6350	6370	6240	8290	4470	6380	6280.75	0.34	-345	6800	6590	6410	6200	6020	6500	6110	28	1910	500	3950	10	1	5667658	357	-12.94	1.53	12	0.02	-487.00	4118.00	12970	20240610	-51.43	4000	20240424	57.50	12970	-51.43	20240610	4000	57.50	20240424	12970	-51.43	20240610	4000	57.50	20240424	N	361670	500	28 억	19366	N	N	N	N
122	20241108	161051	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6380	40	2	0.63	108070660	17042	80.23	6620	6620	6230	8240	4440	6340	6341.43	0.32	1103	6893	6616	6423	6146	5953	6520	6050	28	1900	500	3930	10	1	5667658	362	-13.10	1.55	12	0.30	-487.00	4118.00	12970	20240610	-50.81	4000	20240424	59.50	12970	-50.81	20240610	4000	59.50	20240424	12970	-50.81	20240610	4000	59.50	20240424	N	361670	500	28 억	18260	N	N	N	N
123	20241108	151101	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6310	-30	5	-0.47	105980320	16713	78.68	6620	6620	6230	8240	4440	6340	6341.19	0.32	1134	6893	6616	6423	6146	5953	6520	6050	28	1900	500	3930	10	1	5667658	358	-12.96	1.53	12	0.29	-487.00	4118.00	12970	20240610	-51.35	4000	20240424	57.75	12970	-51.35	20240610	4000	57.75	20240424	12970	-51.35	20240610	4000	57.75	20240424	N	361670	500	28 억	18260	N	N	N	N
124	20241108	141058	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6360	20	2	0.32	93891550	14808	69.71	6620	6620	6230	8240	4440	6340	6340.60	0.32	1452	6893	6616	6423	6146	5953	6520	6050	28	1900	500	3930	10	1	5667658	360	-13.06	1.54	12	0.26	-487.00	4118.00	12970	20240610	-50.96	4000	20240424	59.00	12970	-50.96	20240610	4000	59.00	20240424	12970	-50.96	20240610	4000	59.00	20240424	N	361670	500	28 억	18260	N	N	N	N
125	20241108	131100	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6350	10	2	0.16	90275520	14239	67.03	6620	6620	6230	8240	4440	6340	6340.02	0.32	1644	6893	6616	6423	6146	5953	6520	6050	28	1900	500	3930	10	1	5667658	360	-13.04	1.54	12	0.25	-487.00	4118.00	12970	20240610	-51.04	4000	20240424	58.75	12970	-51.04	20240610	4000	58.75	20240424	12970	-51.04	20240610	4000	58.75	20240424	N	361670	500	28 억	18260	N	N	N	N
126	20241108	121100	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6270	-70	5	-1.10	84817180	13372	62.95	6620	6620	6230	8240	4440	6340	6342.89	0.32	1758	6893	6616	6423	6146	5953	6520	6050	28	1900	500	3930	10	1	5667658	355	-12.87	1.52	12	0.24	-487.00	4118.00	12970	20240610	-51.66	4000	20240424	56.75	12970	-51.66	20240610	4000	56.75	20240424	12970	-51.66	20240610	4000	56.75	20240424	N	361670	500	28 억	18260	N	N	N	N
127	20241108	111058	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6320	-20	5	-0.32	65973360	10364	48.79	6620	6620	6230	8240	4440	6340	6365.63	0.32	362	6893	6616	6423	6146	5953	6520	6050	28	1900	500	3930	10	1	5667658	358	-12.98	1.53	12	0.18	-487.00	4118.00	12970	20240610	-51.27	4000	20240424	58.00	12970	-51.27	20240610	4000	58.00	20240424	12970	-51.27	20240610	4000	58.00	20240424	N	361670	500	28 억	18260	N	N	N	N
128	20241108	101108	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6320	-20	5	-0.32	58455020	9170	43.17	6620	6620	6230	8240	4440	6340	6374.59	0.32	466	6893	6616	6423	6146	5953	6520	6050	28	1900	500	3930	10	1	5667658	358	-12.98	1.53	12	0.16	-487.00	4118.00	12970	20240610	-51.27	4000	20240424	58.00	12970	-51.27	20240610	4000	58.00	20240424	12970	-51.27	20240610	4000	58.00	20240424	N	361670	500	28 억	18260	N	N	N	N
129	20241108	091054	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6440	100	2	1.58	15315360	2389	11.25	6620	6620	6370	8240	4440	6340	6410.78	0.32	776	6893	6616	6423	6146	5953	6520	6050	28	1900	500	3930	10	1	5667658	365	-13.22	1.56	12	0.04	-487.00	4118.00	12970	20240610	-50.35	4000	20240424	61.00	12970	-50.35	20240610	4000	61.00	20240424	12970	-50.35	20240610	4000	61.00	20240424	N	361670	500	28 억	18260	N	N	N	N
130	20241107	161051	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6340	-180	5	-2.76	132030810	20643	46.19	6690	6700	6230	8470	4570	6520	6395.91	0.35	-1812	6920	6720	6430	6230	5940	6820	6330	28	1950	500	4040	10	1	5667658	359	-13.02	1.54	12	0.36	-487.00	4118.00	12970	20240610	-51.12	4000	20240424	58.50	12970	-51.12	20240610	4000	58.50	20240424	12970	-51.12	20240610	4000	58.50	20240424	N	361670	500	28 억	20087	N	N	N	N
131	20241107	151056	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6350	-170	5	-2.61	129472730	20238	45.29	6690	6700	6230	8470	4570	6520	6397.51	0.35	-1757	6920	6720	6430	6230	5940	6820	6330	28	1950	500	4040	10	1	5667658	360	-13.04	1.54	12	0.36	-487.00	4118.00	12970	20240610	-51.04	4000	20240424	58.75	12970	-51.04	20240610	4000	58.75	20240424	12970	-51.04	20240610	4000	58.75	20240424	N	361670	500	28 억	20087	N	N	N	N
132	20241107	141101	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6370	-150	5	-2.30	121386100	18959	42.43	6690	6700	6230	8470	4570	6520	6402.56	0.35	-1692	6920	6720	6430	6230	5940	6820	6330	28	1950	500	4040	10	1	5667658	361	-13.08	1.55	12	0.33	-487.00	4118.00	12970	20240610	-50.89	4000	20240424	59.25	12970	-50.89	20240610	4000	59.25	20240424	12970	-50.89	20240610	4000	59.25	20240424	N	361670	500	28 억	20087	N	N	N	N
133	20241107	131100	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6400	-120	5	-1.84	117499250	18347	41.06	6690	6700	6230	8470	4570	6520	6404.28	0.35	-1676	6920	6720	6430	6230	5940	6820	6330	28	1950	500	4040	10	1	5667658	363	-13.14	1.55	12	0.32	-487.00	4118.00	12970	20240610	-50.66	4000	20240424	60.00	12970	-50.66	20240610	4000	60.00	20240424	12970	-50.66	20240610	4000	60.00	20240424	N	361670	500	28 억	20087	N	N	N	N
134	20241107	121054	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6530	10	2	0.15	107020590	16712	37.40	6690	6700	6230	8470	4570	6520	6403.82	0.35	-1719	6920	6720	6430	6230	5940	6820	6330	28	1950	500	4040	10	1	5667658	370	-13.41	1.59	12	0.29	-487.00	4118.00	12970	20240610	-49.65	4000	20240424	63.25	12970	-49.65	20240610	4000	63.25	20240424	12970	-49.65	20240610	4000	63.25	20240424	N	361670	500	28 억	20087	N	N	N	N
135	20241107	111050	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6420	-100	5	-1.53	64590300	10148	22.71	6690	6700	6230	8470	4570	6520	6364.83	0.35	-1908	6920	6720	6430	6230	5940	6820	6330	28	1950	500	4040	10	1	5667658	364	-13.18	1.56	12	0.18	-487.00	4118.00	12970	20240610	-50.50	4000	20240424	60.50	12970	-50.50	20240610	4000	60.50	20240424	12970	-50.50	20240610	4000	60.50	20240424	N	361670	500	28 억	20087	N	N	N	N
136	20241107	101052	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6280	-240	5	-3.68	51624230	8111	18.15	6690	6700	6230	8470	4570	6520	6364.72	0.35	-798	6920	6720	6430	6230	5940	6820	6330	28	1950	500	4040	10	1	5667658	356	-12.90	1.53	12	0.14	-487.00	4118.00	12970	20240610	-51.58	4000	20240424	57.00	12970	-51.58	20240610	4000	57.00	20240424	12970	-51.58	20240610	4000	57.00	20240424	N	361670	500	28 억	20087	N	N	N	N
137	20241107	091056	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6520	0	3	0.00	12078780	1836	4.11	6690	6700	6410	8470	4570	6520	6578.86	0.35	-666	6920	6720	6430	6230	5940	6820	6330	28	1950	500	4040	10	1	5667658	370	-13.39	1.58	12	0.03	-487.00	4118.00	12970	20240610	-49.73	4000	20240424	63.00	12970	-49.73	20240610	4000	63.00	20240424	12970	-49.73	20240610	4000	63.00	20240424	N	361670	500	28 억	20087	N	N	N	N
138	20241106	161104	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6520	230	2	3.66	286704740	44633	269.00	6370	6630	6140	8170	4410	6290	6423.41	0.27	4626	6550	6420	6210	6080	5870	6485	6145	28	1880	500	3890	10	1	5667658	370	-13.39	1.58	12	0.79	-487.00	4118.00	12970	20240610	-49.73	4000	20240424	63.00	12970	-49.73	20240610	4000	63.00	20240424	12970	-49.73	20240610	4000	63.00	20240424	N	361670	500	28 억	15501	N	N	N	N
139	20241106	151136	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6500	210	2	3.34	275625640	42930	258.74	6370	6630	6140	8170	4410	6290	6420.35	0.27	4650	6550	6420	6210	6080	5870	6485	6145	28	1880	500	3890	10	1	5667658	368	-13.35	1.58	12	0.76	-487.00	4118.00	12970	20240610	-49.88	4000	20240424	62.50	12970	-49.88	20240610	4000	62.50	20240424	12970	-49.88	20240610	4000	62.50	20240424	N	361670	500	28 억	15501	N	N	N	N
140	20241106	141125	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6380	90	2	1.43	253683720	39544	238.33	6370	6630	6140	8170	4410	6290	6415.23	0.27	4852	6550	6420	6210	6080	5870	6485	6145	28	1880	500	3890	10	1	5667658	362	-13.10	1.55	12	0.70	-487.00	4118.00	12970	20240610	-50.81	4000	20240424	59.50	12970	-50.81	20240610	4000	59.50	20240424	12970	-50.81	20240610	4000	59.50	20240424	N	361670	500	28 억	15501	N	N	N	N
141	20241106	131135	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6340	50	2	0.79	238570530	37178	224.07	6370	6630	6140	8170	4410	6290	6416.98	0.27	3456	6550	6420	6210	6080	5870	6485	6145	28	1880	500	3890	10	1	5667658	359	-13.02	1.54	12	0.66	-487.00	4118.00	12970	20240610	-51.12	4000	20240424	58.50	12970	-51.12	20240610	4000	58.50	20240424	12970	-51.12	20240610	4000	58.50	20240424	N	361670	500	28 억	15501	N	N	N	N
142	20241106	121101	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6470	180	2	2.86	192015050	29965	180.60	6370	6630	6140	8170	4410	6290	6407.98	0.27	3185	6550	6420	6210	6080	5870	6485	6145	28	1880	500	3890	10	1	5667658	367	-13.29	1.57	12	0.53	-487.00	4118.00	12970	20240610	-50.12	4000	20240424	61.75	12970	-50.12	20240610	4000	61.75	20240424	12970	-50.12	20240610	4000	61.75	20240424	N	361670	500	28 억	15501	N	N	N	N
143	20241106	111106	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6420	130	2	2.07	88697660	14205	85.61	6370	6420	6140	8170	4410	6290	6244.12	0.27	2410	6550	6420	6210	6080	5870	6485	6145	28	1880	500	3890	10	1	5667658	364	-13.18	1.56	12	0.25	-487.00	4118.00	12970	20240610	-50.50	4000	20240424	60.50	12970	-50.50	20240610	4000	60.50	20240424	12970	-50.50	20240610	4000	60.50	20240424	N	361670	500	28 억	15501	N	N	N	N
144	20241106	101111	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6230	-60	5	-0.95	56600700	9070	54.66	6370	6370	6140	8170	4410	6290	6240.43	0.27	915	6550	6420	6210	6080	5870	6485	6145	28	1880	500	3890	10	1	5667658	353	-12.79	1.51	12	0.16	-487.00	4118.00	12970	20240610	-51.97	4000	20240424	55.75	12970	-51.97	20240610	4000	55.75	20240424	12970	-51.97	20240610	4000	55.75	20240424	N	361670	500	28 억	15501	N	N	N	N
145	20241106	091104	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6220	-70	5	-1.11	16782530	2726	16.43	6370	6370	6140	8170	4410	6290	6156.47	0.27	1330	6550	6420	6210	6080	5870	6485	6145	28	1880	500	3890	10	1	5667658	353	-12.77	1.51	12	0.05	-487.00	4118.00	12970	20240610	-52.04	4000	20240424	55.50	12970	-52.04	20240610	4000	55.50	20240424	12970	-52.04	20240610	4000	55.50	20240424	N	361670	500	28 억	15501	N	N	N	N
146	20241105	161031	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6290	290	2	4.83	102360020	16468	80.36	6000	6340	6000	7800	4200	6000	6215.69	0.33	-2421	6413	6206	5903	5696	5393	6055	5545	28	1800	500	3720	10	1	5667658	356	-12.92	1.53	12	0.29	-487.00	4118.00	12970	20240610	-51.50	4000	20240424	57.25	12970	-51.50	20240610	4000	57.25	20240424	12970	-51.50	20240610	4000	57.25	20240424	N	361670	500	28 억	18505	N	N	N	N
147	20241105	151055	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6230	230	2	3.83	92082540	14826	72.35	6000	6340	6000	7800	4200	6000	6210.88	0.33	-1044	6413	6206	5903	5696	5393	6055	5545	28	1800	500	3720	10	1	5667658	353	-12.79	1.51	12	0.26	-487.00	4118.00	12970	20240610	-51.97	4000	20240424	55.75	12970	-51.97	20240610	4000	55.75	20240424	12970	-51.97	20240610	4000	55.75	20240424	N	361670	500	28 억	18505	N	N	N	N
148	20241105	141049	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6270	270	2	4.50	86441000	13919	67.92	6000	6340	6000	7800	4200	6000	6210.29	0.33	-940	6413	6206	5903	5696	5393	6055	5545	28	1800	500	3720	10	1	5667658	355	-12.87	1.52	12	0.25	-487.00	4118.00	12970	20240610	-51.66	4000	20240424	56.75	12970	-51.66	20240610	4000	56.75	20240424	12970	-51.66	20240610	4000	56.75	20240424	N	361670	500	28 억	18505	N	N	N	N
149	20241105	131056	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6220	220	2	3.67	81664540	13156	64.20	6000	6340	6000	7800	4200	6000	6207.40	0.33	-656	6413	6206	5903	5696	5393	6055	5545	28	1800	500	3720	10	1	5667658	353	-12.77	1.51	12	0.23	-487.00	4118.00	12970	20240610	-52.04	4000	20240424	55.50	12970	-52.04	20240610	4000	55.50	20240424	12970	-52.04	20240610	4000	55.50	20240424	N	361670	500	28 억	18505	N	N	N	N
150	20241105	121046	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6260	260	2	4.33	79622500	12828	62.60	6000	6340	6000	7800	4200	6000	6206.93	0.33	-841	6413	6206	5903	5696	5393	6055	5545	28	1800	500	3720	10	1	5667658	355	-12.85	1.52	12	0.23	-487.00	4118.00	12970	20240610	-51.73	4000	20240424	56.50	12970	-51.73	20240610	4000	56.50	20240424	12970	-51.73	20240610	4000	56.50	20240424	N	361670	500	28 억	18505	N	N	N	N
151	20241105	111032	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6250	250	2	4.17	75810300	12222	59.64	6000	6340	6000	7800	4200	6000	6202.77	0.33	-672	6413	6206	5903	5696	5393	6055	5545	28	1800	500	3720	10	1	5667658	354	-12.83	1.52	12	0.22	-487.00	4118.00	12970	20240610	-51.81	4000	20240424	56.25	12970	-51.81	20240610	4000	56.25	20240424	12970	-51.81	20240610	4000	56.25	20240424	N	361670	500	28 억	18505	N	N	N	N
152	20241105	101043	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6160	160	2	2.67	24774050	4062	19.82	6000	6250	6000	7800	4200	6000	6098.98	0.33	637	6413	6206	5903	5696	5393	6055	5545	28	1800	500	3720	10	1	5667658	349	-12.65	1.50	12	0.07	-487.00	4118.00	12970	20240610	-52.51	4000	20240424	54.00	12970	-52.51	20240610	4000	54.00	20240424	12970	-52.51	20240610	4000	54.00	20240424	N	361670	500	28 억	18505	N	N	N	N
153	20241105	091038	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6110	110	2	1.83	8831940	1471	7.18	6000	6120	6000	7800	4200	6000	6004.04	0.33	40	6413	6206	5903	5696	5393	6055	5545	28	1800	500	3720	10	1	5667658	346	-12.55	1.48	12	0.03	-487.00	4118.00	12970	20240610	-52.89	4000	20240424	52.75	12970	-52.89	20240610	4000	52.75	20240424	12970	-52.89	20240610	4000	52.75	20240424	N	361670	500	28 억	18505	N	N	N	N
154	20241104	161031	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6000	-60	5	-0.99	121869250	20457	46.23	6110	6110	5600	7870	4250	6060	5957.29	0.30	2584	6500	6280	6030	5810	5560	6155	5685	28	1810	500	3750	10	1	5667658	340	-12.32	1.46	12	0.36	-487.00	4118.00	12970	20240610	-53.74	4000	20240424	50.00	12970	-53.74	20240610	4000	50.00	20240424	12970	-53.74	20240610	4000	50.00	20240424	N	361670	500	28 억	16912	N	N	N	N
155	20241104	151050	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6060	0	3	0.00	119063050	19991	45.17	6110	6110	5600	7870	4250	6060	5955.83	0.30	2707	6500	6280	6030	5810	5560	6155	5685	28	1810	500	3750	10	1	5667658	343	-12.44	1.47	12	0.35	-487.00	4118.00	12970	20240610	-53.28	4000	20240424	51.50	12970	-53.28	20240610	4000	51.50	20240424	12970	-53.28	20240610	4000	51.50	20240424	N	361670	500	28 억	16912	N	N	N	N
156	20241104	141032	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6040	-20	5	-0.33	112550080	18916	42.74	6110	6110	5600	7870	4250	6060	5949.99	0.30	2738	6500	6280	6030	5810	5560	6155	5685	28	1810	500	3750	10	1	5667658	342	-12.40	1.47	12	0.33	-487.00	4118.00	12970	20240610	-53.43	4000	20240424	51.00	12970	-53.43	20240610	4000	51.00	20240424	12970	-53.43	20240610	4000	51.00	20240424	N	361670	500	28 억	16912	N	N	N	N
157	20241104	130957	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6050	-10	5	-0.17	111469640	18736	42.34	6110	6110	5600	7870	4250	6060	5949.49	0.30	2630	6500	6280	6030	5810	5560	6155	5685	28	1810	500	3750	10	1	5667658	343	-12.42	1.47	12	0.33	-487.00	4118.00	12970	20240610	-53.35	4000	20240424	51.25	12970	-53.35	20240610	4000	51.25	20240424	12970	-53.35	20240610	4000	51.25	20240424	N	361670	500	28 억	16912	N	N	N	N
158	20241104	121016	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6000	-60	5	-0.99	105657610	17769	40.15	6110	6110	5600	7870	4250	6060	5946.18	0.30	2781	6500	6280	6030	5810	5560	6155	5685	28	1810	500	3750	10	1	5667658	340	-12.32	1.46	12	0.31	-487.00	4118.00	12970	20240610	-53.74	4000	20240424	50.00	12970	-53.74	20240610	4000	50.00	20240424	12970	-53.74	20240610	4000	50.00	20240424	N	361670	500	28 억	16912	N	N	N	N
159	20241104	111010	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6050	-10	5	-0.17	101039220	17000	38.41	6110	6110	5600	7870	4250	6060	5943.48	0.30	2641	6500	6280	6030	5810	5560	6155	5685	28	1810	500	3750	10	1	5667658	343	-12.42	1.47	12	0.30	-487.00	4118.00	12970	20240610	-53.35	4000	20240424	51.25	12970	-53.35	20240610	4000	51.25	20240424	12970	-53.35	20240610	4000	51.25	20240424	N	361670	500	28 억	16912	N	N	N	N
160	20241104	100958	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6110	50	2	0.83	94240250	15876	35.87	6110	6110	5600	7870	4250	6060	5936.02	0.30	2304	6500	6280	6030	5810	5560	6155	5685	28	1810	500	3750	10	1	5667658	346	-12.55	1.48	12	0.28	-487.00	4118.00	12970	20240610	-52.89	4000	20240424	52.75	12970	-52.89	20240610	4000	52.75	20240424	12970	-52.89	20240610	4000	52.75	20240424	N	361670	500	28 억	16912	N	N	N	N
161	20241104	091018	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6030	-30	5	-0.50	15719040	2597	5.87	6110	6110	6030	7870	4250	6060	6052.77	0.30	981	6500	6280	6030	5810	5560	6155	5685	28	1810	500	3750	10	1	5667658	342	-12.38	1.46	12	0.05	-487.00	4118.00	12970	20240610	-53.51	4000	20240424	50.75	12970	-53.51	20240610	4000	50.75	20240424	12970	-53.51	20240610	4000	50.75	20240424	N	361670	500	28 억	16912	N	N	N	N
162	20241101	160939	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6060	-190	5	-3.04	263795510	44255	170.23	6250	6250	5780	8120	4380	6250	5960.66	0.39	-5358	6703	6476	6313	6086	5923	6395	6005	28	1870	500	3870	10	1	5667658	343	-12.44	1.47	12	0.78	-487.00	4118.00	12970	20240610	-53.28	4000	20240424	51.50	12970	-53.28	20240610	4000	51.50	20240424	12970	-53.28	20240610	4000	51.50	20240424	N	361670	500	28 억	22264	N	N	N	N
163	20241101	150958	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6090	-160	5	-2.56	260878990	43776	168.39	6250	6250	5780	8120	4380	6250	5959.41	0.39	-5266	6703	6476	6313	6086	5923	6395	6005	28	1870	500	3870	10	1	5667658	345	-12.51	1.48	12	0.77	-487.00	4118.00	12970	20240610	-53.05	4000	20240424	52.25	12970	-53.05	20240610	4000	52.25	20240424	12970	-53.05	20240610	4000	52.25	20240424	N	361670	500	28 억	22264	N	N	N	N
164	20241101	140915	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5900	-350	5	-5.60	242313160	40645	156.34	6250	6250	5780	8120	4380	6250	5961.70	0.39	-5310	6703	6476	6313	6086	5923	6395	6005	28	1870	500	3870	10	1	5667658	334	-12.11	1.43	12	0.72	-487.00	4118.00	12970	20240610	-54.51	4000	20240424	47.50	12970	-54.51	20240610	4000	47.50	20240424	12970	-54.51	20240610	4000	47.50	20240424	N	361670	500	28 억	22264	N	N	N	N
165	20241101	131133	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5880	-370	5	-5.92	228869750	38371	147.60	6250	6250	5780	8120	4380	6250	5964.65	0.39	-5370	6703	6476	6313	6086	5923	6395	6005	28	1870	500	3870	10	1	5667658	333	-12.07	1.43	12	0.68	-487.00	4118.00	12970	20240610	-54.66	4000	20240424	47.00	12970	-54.66	20240610	4000	47.00	20240424	12970	-54.66	20240610	4000	47.00	20240424	N	361670	500	28 억	22264	N	N	N	N
166	20241101	121133	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5920	-330	5	-5.28	221027400	37039	142.47	6250	6250	5780	8120	4380	6250	5967.42	0.39	-5430	6703	6476	6313	6086	5923	6395	6005	28	1870	500	3870	10	1	5667658	336	-12.16	1.44	12	0.65	-487.00	4118.00	12970	20240610	-54.36	4000	20240424	48.00	12970	-54.36	20240610	4000	48.00	20240424	12970	-54.36	20240610	4000	48.00	20240424	N	361670	500	28 억	22264	N	N	N	N
167	20241101	111130	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5920	-330	5	-5.28	207549990	34746	133.65	6250	6250	5780	8120	4380	6250	5973.35	0.39	-4641	6703	6476	6313	6086	5923	6395	6005	28	1870	500	3870	10	1	5667658	336	-12.16	1.44	12	0.61	-487.00	4118.00	12970	20240610	-54.36	4000	20240424	48.00	12970	-54.36	20240610	4000	48.00	20240424	12970	-54.36	20240610	4000	48.00	20240424	N	361670	500	28 억	22264	N	N	N	N
168	20241101	101132	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5940	-310	5	-4.96	143609770	23761	91.40	6250	6250	5850	8120	4380	6250	6043.93	0.39	-5331	6703	6476	6313	6086	5923	6395	6005	28	1870	500	3870	10	1	5667658	337	-12.20	1.44	12	0.42	-487.00	4118.00	12970	20240610	-54.20	4000	20240424	48.50	12970	-54.20	20240610	4000	48.50	20240424	12970	-54.20	20240610	4000	48.50	20240424	N	361670	500	28 억	22264	N	N	N	N
169	20241101	091128	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6170	-80	5	-1.28	24901140	4047	15.57	6250	6250	6080	8120	4380	6250	6152.99	0.39	-542	6703	6476	6313	6086	5923	6395	6005	28	1870	500	3870	10	1	5667658	350	-12.67	1.50	12	0.07	-487.00	4118.00	12970	20240610	-52.43	4000	20240424	54.25	12970	-52.43	20240610	4000	54.25	20240424	12970	-52.43	20240610	4000	54.25	20240424	N	361670	500	28 억	22264	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History