KissMeData/051980/price/prices-20241101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

75 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	160550	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8300	-490	5	-5.57	13138475380	1576923	186.57	8710	8750	8150	11420	6160	8790	8331.46	3.97	-28608	9236	9012	8806	8582	8376	9125	8695	502	2630	500	5620	10	1	99961003	8297	-12.52	10.11	12	1.58	-663.00	821.00	15950	20241015	-47.96	1876	20231201	342.43	15950	-47.96	20241015	2050	304.88	20240102	15950	-47.96	20241015	1876	342.43	20231201	0.23	N	051980	500	502 억	3966859	N	N	N	N
3	20241129	150602	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8290	-500	5	-5.69	12262370540	1471294	174.07	8710	8750	8150	11420	6160	8790	8334.04	3.97	-43615	9236	9012	8806	8582	8376	9125	8695	502	2630	500	5620	10	1	99961003	8287	-12.50	10.10	12	1.47	-663.00	821.00	15950	20241015	-48.03	1876	20231201	341.90	15950	-48.03	20241015	2050	304.39	20240102	15950	-48.03	20241015	1876	341.90	20231201	0.23	N	051980	500	502 억	3966859	N	N	N	N
4	20241129	140602	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8230	-560	5	-6.37	10209896520	1223432	144.74	8710	8750	8150	11420	6160	8790	8344.85	3.97	-23424	9236	9012	8806	8582	8376	9125	8695	502	2630	500	5620	10	1	99961003	8227	-12.41	10.02	12	1.22	-663.00	821.00	15950	20241015	-48.40	1876	20231201	338.70	15950	-48.40	20241015	2050	301.46	20240102	15950	-48.40	20241015	1876	338.70	20231201	0.23	N	051980	500	502 억	3966859	N	N	N	N
5	20241129	130602	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8290	-500	5	-5.69	9391483310	1124841	133.08	8710	8750	8150	11420	6160	8790	8348.69	3.97	-23832	9236	9012	8806	8582	8376	9125	8695	502	2630	500	5620	10	1	99961003	8287	-12.50	10.10	12	1.13	-663.00	821.00	15950	20241015	-48.03	1876	20231201	341.90	15950	-48.03	20241015	2050	304.39	20240102	15950	-48.03	20241015	1876	341.90	20231201	0.23	N	051980	500	502 억	3966859	N	N	N	N
6	20241129	120603	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8230	-560	5	-6.37	8664681550	1037018	122.69	8710	8750	8150	11420	6160	8790	8354.88	3.97	-16290	9236	9012	8806	8582	8376	9125	8695	502	2630	500	5620	10	1	99961003	8227	-12.41	10.02	12	1.04	-663.00	821.00	15950	20241015	-48.40	1876	20231201	338.70	15950	-48.40	20241015	2050	301.46	20240102	15950	-48.40	20241015	1876	338.70	20231201	0.23	N	051980	500	502 억	3966859	N	N	N	N
7	20241129	110604	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8290	-500	5	-5.69	7299782620	871273	103.08	8710	8750	8250	11420	6160	8790	8377.73	3.97	-14494	9236	9012	8806	8582	8376	9125	8695	502	2630	500	5620	10	1	99961003	8287	-12.50	10.10	12	0.87	-663.00	821.00	15950	20241015	-48.03	1876	20231201	341.90	15950	-48.03	20241015	2050	304.39	20240102	15950	-48.03	20241015	1876	341.90	20231201	0.23	N	051980	500	502 억	3966859	N	N	N	N
8	20241129	100602	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8300	-490	5	-5.57	5545533760	659858	78.07	8710	8750	8270	11420	6160	8790	8403.43	3.97	1139	9236	9012	8806	8582	8376	9125	8695	502	2630	500	5620	10	1	99961003	8297	-12.52	10.11	12	0.66	-663.00	821.00	15950	20241015	-47.96	1876	20231201	342.43	15950	-47.96	20241015	2050	304.88	20240102	15950	-47.96	20241015	1876	342.43	20231201	0.23	N	051980	500	502 억	3966859	N	N	N	N
9	20241129	090602	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8440	-350	5	-3.98	1010698350	119266	14.11	8710	8750	8360	11420	6160	8790	8471.11	3.97	-30612	9236	9012	8806	8582	8376	9125	8695	502	2630	500	5620	10	1	99961003	8437	-12.73	10.28	12	0.12	-663.00	821.00	15950	20241015	-47.08	1876	20231201	349.89	15950	-47.08	20241015	2050	311.71	20240102	15950	-47.08	20241015	1876	349.89	20231201	0.23	N	051980	500	502 억	3966859	N	N	N	N
10	20241128	160556	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8790	10	2	0.11	7067870390	803088	66.57	8720	9030	8600	11410	6150	8780	8800.88	3.91	58825	9273	9026	8763	8516	8253	8895	8385	502	2630	500	5610	10	1	99961003	8787	-13.26	10.71	12	0.80	-663.00	821.00	15950	20241015	-44.89	1795	20231121	389.69	15950	-44.89	20241015	2050	328.78	20240102	15950	-44.89	20241015	1876	368.55	20231201	0.23	N	051980	500	502 억	3908611	N	N	N	N
11	20241128	150605	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8850	70	2	0.80	6530730310	741936	61.50	8720	9030	8600	11410	6150	8780	8802.30	3.91	53982	9273	9026	8763	8516	8253	8895	8385	502	2630	500	5610	10	1	99961003	8847	-13.35	10.78	12	0.74	-663.00	821.00	15950	20241015	-44.51	1795	20231121	393.04	15950	-44.51	20241015	2050	331.71	20240102	15950	-44.51	20241015	1876	371.75	20231201	0.23	N	051980	500	502 억	3908611	N	N	N	N
12	20241128	140605	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8790	10	2	0.11	4603972200	525975	43.60	8720	8970	8600	11410	6150	8780	8753.19	3.91	27164	9273	9026	8763	8516	8253	8895	8385	502	2630	500	5610	10	1	99961003	8787	-13.26	10.71	12	0.53	-663.00	821.00	15950	20241015	-44.89	1795	20231121	389.69	15950	-44.89	20241015	2050	328.78	20240102	15950	-44.89	20241015	1876	368.55	20231201	0.23	N	051980	500	502 억	3908611	N	N	N	N
13	20241128	130602	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8850	70	2	0.80	4105941680	469254	38.90	8720	8970	8600	11410	6150	8780	8749.90	3.91	23735	9273	9026	8763	8516	8253	8895	8385	502	2630	500	5610	10	1	99961003	8847	-13.35	10.78	12	0.47	-663.00	821.00	15950	20241015	-44.51	1795	20231121	393.04	15950	-44.51	20241015	2050	331.71	20240102	15950	-44.51	20241015	1876	371.75	20231201	0.23	N	051980	500	502 억	3908611	N	N	N	N
14	20241128	120605	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8740	-40	5	-0.46	3131845610	357854	29.67	8720	8970	8600	11410	6150	8780	8751.70	3.91	13809	9273	9026	8763	8516	8253	8895	8385	502	2630	500	5610	10	1	99961003	8737	-13.18	10.65	12	0.36	-663.00	821.00	15950	20241015	-45.20	1795	20231121	386.91	15950	-45.20	20241015	2050	326.34	20240102	15950	-45.20	20241015	1876	365.88	20231201	0.23	N	051980	500	502 억	3908611	N	N	N	N
15	20241128	110607	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8690	-90	5	-1.03	2581504100	294488	24.41	8720	8970	8600	11410	6150	8780	8766.05	3.91	-153	9273	9026	8763	8516	8253	8895	8385	502	2630	500	5610	10	1	99961003	8687	-13.11	10.58	12	0.29	-663.00	821.00	15950	20241015	-45.52	1795	20231121	384.12	15950	-45.52	20241015	2050	323.90	20240102	15950	-45.52	20241015	1876	363.22	20231201	0.23	N	051980	500	502 억	3908611	N	N	N	N
16	20241128	100606	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8760	-20	5	-0.23	1468355460	166208	13.78	8720	8970	8700	11410	6150	8780	8834.61	3.91	7294	9273	9026	8763	8516	8253	8895	8385	502	2630	500	5610	10	1	99961003	8757	-13.21	10.67	12	0.17	-663.00	821.00	15950	20241015	-45.08	1795	20231121	388.02	15950	-45.08	20241015	2050	327.32	20240102	15950	-45.08	20241015	1876	366.95	20231201	0.23	N	051980	500	502 억	3908611	N	N	N	N
17	20241128	090604	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8900	120	2	1.37	255987930	28988	2.40	8720	8930	8700	11410	6150	8780	8831.72	3.91	-1371	9273	9026	8763	8516	8253	8895	8385	502	2630	500	5610	10	1	99961003	8897	-13.42	10.84	12	0.03	-663.00	821.00	15950	20241015	-44.20	1795	20231121	395.82	15950	-44.20	20241015	2050	334.15	20240102	15950	-44.20	20241015	1876	374.41	20231201	0.23	N	051980	500	502 억	3908611	N	N	N	N
18	20241127	160550	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8780	-240	5	-2.66	10484891260	1194267	95.87	8840	9010	8500	11720	6320	9020	8779.16	3.91	-1941	9780	9400	9100	8720	8420	9250	8570	502	2700	500	5770	10	1	99961003	8777	-13.24	10.69	12	1.19	-663.00	821.00	15950	20241015	-44.95	1724	20231120	409.28	15950	-44.95	20241015	2050	328.29	20240102	15950	-44.95	20241015	1876	368.02	20231201	0.22	N	051980	500	502 억	3910483	N	N	N	N
19	20241127	150600	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8780	-240	5	-2.66	10067108460	1146703	92.05	8840	9010	8500	11720	6320	9020	8778.97	3.91	583	9780	9400	9100	8720	8420	9250	8570	502	2700	500	5770	10	1	99961003	8777	-13.24	10.69	12	1.15	-663.00	821.00	15950	20241015	-44.95	1724	20231120	409.28	15950	-44.95	20241015	2050	328.29	20240102	15950	-44.95	20241015	1876	368.02	20231201	0.22	N	051980	500	502 억	3910483	N	N	N	N
20	20241127	140600	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8920	-100	5	-1.11	9202003390	1048721	84.18	8840	9010	8500	11720	6320	9020	8774.28	3.91	15103	9780	9400	9100	8720	8420	9250	8570	502	2700	500	5770	10	1	99961003	8917	-13.45	10.86	12	1.05	-663.00	821.00	15950	20241015	-44.08	1724	20231120	417.40	15950	-44.08	20241015	2050	335.12	20240102	15950	-44.08	20241015	1876	375.48	20231201	0.22	N	051980	500	502 억	3910483	N	N	N	N
21	20241127	130556	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8810	-210	5	-2.33	8228882740	938768	75.36	8840	9010	8500	11720	6320	9020	8765.36	3.91	242	9780	9400	9100	8720	8420	9250	8570	502	2700	500	5770	10	1	99961003	8807	-13.29	10.73	12	0.94	-663.00	821.00	15950	20241015	-44.76	1724	20231120	411.02	15950	-44.76	20241015	2050	329.76	20240102	15950	-44.76	20241015	1876	369.62	20231201	0.22	N	051980	500	502 억	3910483	N	N	N	N
22	20241127	120601	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8780	-240	5	-2.66	7747080630	883839	70.95	8840	9010	8500	11720	6320	9020	8764.98	3.91	-5143	9780	9400	9100	8720	8420	9250	8570	502	2700	500	5770	10	1	99961003	8777	-13.24	10.69	12	0.88	-663.00	821.00	15950	20241015	-44.95	1724	20231120	409.28	15950	-44.95	20241015	2050	328.29	20240102	15950	-44.95	20241015	1876	368.02	20231201	0.22	N	051980	500	502 억	3910483	N	N	N	N
23	20241127	110600	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8770	-250	5	-2.77	7299032800	832746	66.85	8840	9010	8500	11720	6320	9020	8764.72	3.91	462	9780	9400	9100	8720	8420	9250	8570	502	2700	500	5770	10	1	99961003	8767	-13.23	10.68	12	0.83	-663.00	821.00	15950	20241015	-45.02	1724	20231120	408.70	15950	-45.02	20241015	2050	327.80	20240102	15950	-45.02	20241015	1876	367.48	20231201	0.22	N	051980	500	502 억	3910483	N	N	N	N
24	20241127	100600	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8770	-250	5	-2.77	6394064480	729669	58.57	8840	9010	8500	11720	6320	9020	8762.63	3.91	-2742	9780	9400	9100	8720	8420	9250	8570	502	2700	500	5770	10	1	99961003	8767	-13.23	10.68	12	0.73	-663.00	821.00	15950	20241015	-45.02	1724	20231120	408.70	15950	-45.02	20241015	2050	327.80	20240102	15950	-45.02	20241015	1876	367.48	20231201	0.22	N	051980	500	502 억	3910483	N	N	N	N
25	20241127	090556	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8510	-510	5	-5.65	1896028280	218869	17.57	8840	8860	8500	11720	6320	9020	8661.27	3.91	22914	9780	9400	9100	8720	8420	9250	8570	502	2700	500	5770	10	1	99961003	8507	-12.84	10.37	12	0.22	-663.00	821.00	15950	20241015	-46.65	1724	20231120	393.62	15950	-46.65	20241015	2050	315.12	20240102	15950	-46.65	20241015	1876	353.62	20231201	0.22	N	051980	500	502 억	3910483	N	N	N	N
26	20241126	160553	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9020	-430	5	-4.55	10811687960	1200144	131.60	9480	9480	8800	12280	6620	9450	9008.56	4.07	-153428	9863	9656	9243	9036	8623	9760	9140	502	2830	500	6040	10	1	99961003	9016	-13.60	10.99	12	1.20	-663.00	821.00	15950	20241015	-43.45	1697	20231117	431.53	15950	-43.45	20241015	2050	340.00	20240102	15950	-43.45	20241015	1876	380.81	20231201	0.20	N	051980	500	502 억	4063838	N	N	N	N
27	20241126	150556	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8990	-460	5	-4.87	10173613590	1129521	123.86	9480	9480	8800	12280	6620	9450	9006.92	4.07	-140835	9863	9656	9243	9036	8623	9760	9140	502	2830	500	6040	10	1	99961003	8986	-13.56	10.95	12	1.13	-663.00	821.00	15950	20241015	-43.64	1697	20231117	429.76	15950	-43.64	20241015	2050	338.54	20240102	15950	-43.64	20241015	1876	379.21	20231201	0.20	N	051980	500	502 억	4063838	N	N	N	N
28	20241126	140554	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8800	-650	5	-6.88	8528908330	946706	103.81	9480	9480	8800	12280	6620	9450	9008.92	4.07	-117176	9863	9656	9243	9036	8623	9760	9140	502	2830	500	6040	10	1	99961003	8797	-13.27	10.72	12	0.95	-663.00	821.00	15950	20241015	-44.83	1697	20231117	418.56	15950	-44.83	20241015	2050	329.27	20240102	15950	-44.83	20241015	1876	369.08	20231201	0.20	N	051980	500	502 억	4063838	N	N	N	N
29	20241126	130554	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8920	-530	5	-5.61	7255604480	802650	88.02	9480	9480	8800	12280	6620	9450	9039.43	4.07	-97195	9863	9656	9243	9036	8623	9760	9140	502	2830	500	6040	10	1	99961003	8917	-13.45	10.86	12	0.80	-663.00	821.00	15950	20241015	-44.08	1697	20231117	425.63	15950	-44.08	20241015	2050	335.12	20240102	15950	-44.08	20241015	1876	375.48	20231201	0.20	N	051980	500	502 억	4063838	N	N	N	N
30	20241126	120559	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8860	-590	5	-6.24	6722222010	742761	81.45	9480	9480	8800	12280	6620	9450	9050.18	4.07	-84145	9863	9656	9243	9036	8623	9760	9140	502	2830	500	6040	10	1	99961003	8857	-13.36	10.79	12	0.74	-663.00	821.00	15950	20241015	-44.45	1697	20231117	422.10	15950	-44.45	20241015	2050	332.20	20240102	15950	-44.45	20241015	1876	372.28	20231201	0.20	N	051980	500	502 억	4063838	N	N	N	N
31	20241126	110602	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8910	-540	5	-5.71	5107944410	560846	61.50	9480	9480	8890	12280	6620	9450	9107.42	4.07	-74303	9863	9656	9243	9036	8623	9760	9140	502	2830	500	6040	10	1	99961003	8907	-13.44	10.85	12	0.56	-663.00	821.00	15950	20241015	-44.14	1697	20231117	425.04	15950	-44.14	20241015	2050	334.63	20240102	15950	-44.14	20241015	1876	374.95	20231201	0.20	N	051980	500	502 억	4063838	N	N	N	N
32	20241126	100602	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9000	-450	5	-4.76	3338595660	363445	39.85	9480	9480	8980	12280	6620	9450	9185.79	4.07	-21162	9863	9656	9243	9036	8623	9760	9140	502	2830	500	6040	10	1	99961003	8996	-13.57	10.96	12	0.36	-663.00	821.00	15950	20241015	-43.57	1697	20231117	430.35	15950	-43.57	20241015	2050	339.02	20240102	15950	-43.57	20241015	1876	379.74	20231201	0.20	N	051980	500	502 억	4063838	N	N	N	N
33	20241126	090557	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9350	-100	5	-1.06	460694240	49176	5.39	9480	9480	9250	12280	6620	9450	9367.86	4.07	-12115	9863	9656	9243	9036	8623	9760	9140	502	2830	500	6040	10	1	99961003	9346	-14.10	11.39	12	0.05	-663.00	821.00	15950	20241015	-41.38	1697	20231117	450.97	15950	-41.38	20241015	2050	356.10	20240102	15950	-41.38	20241015	1876	398.40	20231201	0.20	N	051980	500	502 억	4063838	N	N	N	N
34	20241125	160544	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9450	470	2	5.23	8289454350	903726	63.17	9110	9450	8830	11670	6290	8980	9171.33	3.97	98789	9953	9466	9183	8696	8413	9325	8555	502	2690	500	5740	10	1	99961003	9446	-14.25	11.51	12	0.90	-663.00	821.00	15950	20241015	-40.75	1697	20231117	456.87	15950	-40.75	20241015	2050	360.98	20240102	15950	-40.75	20241015	1876	403.73	20231201	0.21	N	051980	500	502 억	3965692	N	N	N	N
35	20241125	150554	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9290	310	2	3.45	6964933280	762904	53.32	9110	9360	8830	11670	6290	8980	9129.52	3.97	83591	9953	9466	9183	8696	8413	9325	8555	502	2690	500	5740	10	1	99961003	9286	-14.01	11.32	12	0.76	-663.00	821.00	15950	20241015	-41.76	1697	20231117	447.44	15950	-41.76	20241015	2050	353.17	20240102	15950	-41.76	20241015	1876	395.20	20231201	0.21	N	051980	500	502 억	3965692	N	N	N	N
36	20241125	140554	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9190	210	2	2.34	5704611580	626843	43.81	9110	9330	8830	11670	6290	8980	9100.56	3.97	28323	9953	9466	9183	8696	8413	9325	8555	502	2690	500	5740	10	1	99961003	9186	-13.86	11.19	12	0.63	-663.00	821.00	15950	20241015	-42.38	1697	20231117	441.54	15950	-42.38	20241015	2050	348.29	20240102	15950	-42.38	20241015	1876	389.87	20231201	0.21	N	051980	500	502 억	3965692	N	N	N	N
37	20241125	130547	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9180	200	2	2.23	5247873410	577169	40.34	9110	9330	8830	11670	6290	8980	9092.46	3.97	27662	9953	9466	9183	8696	8413	9325	8555	502	2690	500	5740	10	1	99961003	9176	-13.85	11.18	12	0.58	-663.00	821.00	15950	20241015	-42.45	1697	20231117	440.95	15950	-42.45	20241015	2050	347.80	20240102	15950	-42.45	20241015	1876	389.34	20231201	0.21	N	051980	500	502 억	3965692	N	N	N	N
38	20241125	120555	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9150	170	2	1.89	4150337060	458273	32.03	9110	9170	8830	11670	6290	8980	9056.49	3.97	19368	9953	9466	9183	8696	8413	9325	8555	502	2690	500	5740	10	1	99961003	9146	-13.80	11.14	12	0.46	-663.00	821.00	15950	20241015	-42.63	1697	20231117	439.19	15950	-42.63	20241015	2050	346.34	20240102	15950	-42.63	20241015	1876	387.74	20231201	0.21	N	051980	500	502 억	3965692	N	N	N	N
39	20241125	110551	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9100	120	2	1.34	3493800760	386199	26.99	9110	9150	8830	11670	6290	8980	9046.65	3.97	8705	9953	9466	9183	8696	8413	9325	8555	502	2690	500	5740	10	1	99961003	9096	-13.73	11.08	12	0.39	-663.00	821.00	15950	20241015	-42.95	1697	20231117	436.24	15950	-42.95	20241015	2050	343.90	20240102	15950	-42.95	20241015	1876	385.07	20231201	0.21	N	051980	500	502 억	3965692	N	N	N	N
40	20241125	100545	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9090	110	2	1.22	2773429730	306940	21.45	9110	9150	8830	11670	6290	8980	9035.76	3.97	8913	9953	9466	9183	8696	8413	9325	8555	502	2690	500	5740	10	1	99961003	9086	-13.71	11.07	12	0.31	-663.00	821.00	15950	20241015	-43.01	1697	20231117	435.65	15950	-43.01	20241015	2050	343.41	20240102	15950	-43.01	20241015	1876	384.54	20231201	0.21	N	051980	500	502 억	3965692	N	N	N	N
41	20241125	090545	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8960	-20	5	-0.22	543755390	60015	4.19	9110	9150	8950	11670	6290	8980	9060.45	3.97	-2392	9953	9466	9183	8696	8413	9325	8555	502	2690	500	5740	10	1	99961003	8957	-13.51	10.91	12	0.06	-663.00	821.00	15950	20241015	-43.82	1697	20231117	427.99	15950	-43.82	20241015	2050	337.07	20240102	15950	-43.82	20241015	1876	377.61	20231201	0.21	N	051980	500	502 억	3965692	N	N	N	N
42	20241122	160518	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8980	-470	5	-4.97	13062773090	1417235	113.36	9310	9670	8900	12280	6620	9450	9217.30	4.30	-334174	10363	9906	9463	9006	8563	10135	9235	502	2830	500	6040	10	1	99961003	8976	-13.54	10.94	12	1.42	-663.00	821.00	15950	20241015	-43.70	1697	20231117	429.17	15950	-43.70	20241015	2050	338.05	20240102	15950	-43.70	20241015	1876	378.68	20231201	0.18	N	051980	500	502 억	4299758	N	N	N	N
43	20241122	150522	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9040	-410	5	-4.34	11215118040	1211323	96.89	9310	9670	9020	12280	6620	9450	9258.56	4.30	-296281	10363	9906	9463	9006	8563	10135	9235	502	2830	500	6040	10	1	99961003	9036	-13.63	11.01	12	1.21	-663.00	821.00	15950	20241015	-43.32	1697	20231117	432.70	15950	-43.32	20241015	2050	340.98	20240102	15950	-43.32	20241015	1876	381.88	20231201	0.18	N	051980	500	502 억	4299758	N	N	N	N
44	20241122	140524	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9060	-390	5	-4.13	9853291940	1061029	84.87	9310	9670	9060	12280	6620	9450	9286.54	4.30	-260719	10363	9906	9463	9006	8563	10135	9235	502	2830	500	6040	10	1	99961003	9056	-13.67	11.04	12	1.06	-663.00	821.00	15950	20241015	-43.20	1697	20231117	433.88	15950	-43.20	20241015	2050	341.95	20240102	15950	-43.20	20241015	1876	382.94	20231201	0.18	N	051980	500	502 억	4299758	N	N	N	N
45	20241122	130523	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9150	-300	5	-3.17	8399296100	901654	72.12	9310	9670	9090	12280	6620	9450	9315.43	4.30	-217554	10363	9906	9463	9006	8563	10135	9235	502	2830	500	6040	10	1	99961003	9146	-13.80	11.14	12	0.90	-663.00	821.00	15950	20241015	-42.63	1697	20231117	439.19	15950	-42.63	20241015	2050	346.34	20240102	15950	-42.63	20241015	1876	387.74	20231201	0.18	N	051980	500	502 억	4299758	N	N	N	N
46	20241122	120525	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9200	-250	5	-2.65	7793155240	835551	66.83	9310	9670	9090	12280	6620	9450	9326.96	4.30	-191092	10363	9906	9463	9006	8563	10135	9235	502	2830	500	6040	10	1	99961003	9196	-13.88	11.21	12	0.84	-663.00	821.00	15950	20241015	-42.32	1697	20231117	442.13	15950	-42.32	20241015	2050	348.78	20240102	15950	-42.32	20241015	1876	390.41	20231201	0.18	N	051980	500	502 억	4299758	N	N	N	N
47	20241122	110521	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9290	-160	5	-1.69	6247129630	667299	53.37	9310	9670	9090	12280	6620	9450	9361.81	4.30	-144909	10363	9906	9463	9006	8563	10135	9235	502	2830	500	6040	10	1	99961003	9286	-14.01	11.32	12	0.67	-663.00	821.00	15950	20241015	-41.76	1697	20231117	447.44	15950	-41.76	20241015	2050	353.17	20240102	15950	-41.76	20241015	1876	395.20	20231201	0.18	N	051980	500	502 억	4299758	N	N	N	N
48	20241122	100530	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9470	20	2	0.21	4472681240	478303	38.26	9310	9670	9090	12280	6620	9450	9351.14	4.30	-111758	10363	9906	9463	9006	8563	10135	9235	502	2830	500	6040	10	1	99961003	9466	-14.28	11.53	12	0.48	-663.00	821.00	15950	20241015	-40.63	1697	20231117	458.04	15950	-40.63	20241015	2050	361.95	20240102	15950	-40.63	20241015	1876	404.80	20231201	0.18	N	051980	500	502 억	4299758	N	N	N	N
49	20241122	090524	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9220	-230	5	-2.43	1011535270	109534	8.76	9310	9400	9130	12280	6620	9450	9234.82	4.30	-21142	10363	9906	9463	9006	8563	10135	9235	502	2830	500	6040	10	1	99961003	9216	-13.91	11.23	12	0.11	-663.00	821.00	15950	20241015	-42.19	1697	20231117	443.31	15950	-42.19	20241015	2050	349.76	20240102	15950	-42.19	20241015	1876	391.47	20231201	0.18	N	051980	500	502 억	4299758	N	N	N	N
50	20241121	160521	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9450	310	2	3.39	11798907410	1241887	120.44	9020	9920	9020	11880	6400	9140	9500.87	4.40	-98396	9706	9422	9066	8782	8426	9565	8925	502	2740	500	5840	10	1	99961003	9446	-14.25	11.51	12	1.24	-663.00	821.00	15950	20241015	-40.75	1697	20231117	456.87	15950	-40.75	20241015	2050	360.98	20240102	15950	-40.75	20241015	1795	426.46	20231121	0.18	N	051980	500	502 억	4396607	N	N	N	N
51	20241121	150531	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9440	300	2	3.28	11275672390	1186283	115.05	9020	9920	9020	11880	6400	9140	9505.04	4.40	-105084	9706	9422	9066	8782	8426	9565	8925	502	2740	500	5840	10	1	99961003	9436	-14.24	11.50	12	1.19	-663.00	821.00	15950	20241015	-40.82	1697	20231117	456.28	15950	-40.82	20241015	2050	360.49	20240102	15950	-40.82	20241015	1795	425.91	20231121	0.18	N	051980	500	502 억	4396607	N	N	N	N
52	20241121	140531	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9520	380	2	4.16	10358355200	1089489	105.66	9020	9920	9020	11880	6400	9140	9507.54	4.40	-118280	9706	9422	9066	8782	8426	9565	8925	502	2740	500	5840	10	1	99961003	9516	-14.36	11.60	12	1.09	-663.00	821.00	15950	20241015	-40.31	1697	20231117	460.99	15950	-40.31	20241015	2050	364.39	20240102	15950	-40.31	20241015	1795	430.36	20231121	0.18	N	051980	500	502 억	4396607	N	N	N	N
53	20241121	130526	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9620	480	2	5.25	9691503300	1020118	98.94	9020	9920	9020	11880	6400	9140	9500.37	4.40	-108735	9706	9422	9066	8782	8426	9565	8925	502	2740	500	5840	10	1	99961003	9616	-14.51	11.72	12	1.02	-663.00	821.00	15950	20241015	-39.69	1697	20231117	466.88	15950	-39.69	20241015	2050	369.27	20240102	15950	-39.69	20241015	1795	435.93	20231121	0.18	N	051980	500	502 억	4396607	N	N	N	N
54	20241121	120527	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9690	550	2	6.02	8889306670	936753	90.85	9020	9920	9020	11880	6400	9140	9489.49	4.40	-103708	9706	9422	9066	8782	8426	9565	8925	502	2740	500	5840	10	1	99961003	9686	-14.62	11.80	12	0.94	-663.00	821.00	15950	20241015	-39.25	1697	20231117	471.01	15950	-39.25	20241015	2050	372.68	20240102	15950	-39.25	20241015	1795	439.83	20231121	0.18	N	051980	500	502 억	4396607	N	N	N	N
55	20241121	110526	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9430	290	2	3.17	4543235480	489175	47.44	9020	9490	9020	11880	6400	9140	9287.55	4.40	-49850	9706	9422	9066	8782	8426	9565	8925	502	2740	500	5840	10	1	99961003	9426	-14.22	11.49	12	0.49	-663.00	821.00	15950	20241015	-40.88	1697	20231117	455.69	15950	-40.88	20241015	2050	360.00	20240102	15950	-40.88	20241015	1795	425.35	20231121	0.18	N	051980	500	502 억	4396607	N	N	N	N
56	20241121	100529	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9350	210	2	2.30	3521717720	379725	36.83	9020	9490	9020	11880	6400	9140	9274.39	4.40	-48152	9706	9422	9066	8782	8426	9565	8925	502	2740	500	5840	10	1	99961003	9346	-14.10	11.39	12	0.38	-663.00	821.00	15950	20241015	-41.38	1697	20231117	450.97	15950	-41.38	20241015	2050	356.10	20240102	15950	-41.38	20241015	1795	420.89	20231121	0.18	N	051980	500	502 억	4396607	N	N	N	N
57	20241121	090529	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9350	210	2	2.30	766195020	82222	7.97	9020	9490	9020	11880	6400	9140	9318.61	4.40	-6530	9706	9422	9066	8782	8426	9565	8925	502	2740	500	5840	10	1	99961003	9346	-14.10	11.39	12	0.08	-663.00	821.00	15950	20241015	-41.38	1697	20231117	450.97	15950	-41.38	20241015	2050	356.10	20240102	15950	-41.38	20241015	1795	420.89	20231121	0.18	N	051980	500	502 억	4396607	N	N	N	N
58	20241120	160523	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9140	240	2	2.70	9285529500	1023809	81.20	8860	9350	8710	11570	6230	8900	9069.56	4.57	-162946	9286	9092	8706	8512	8126	9190	8610	502	2670	500	5690	10	1	99961003	9136	-13.79	11.13	12	1.02	-663.00	821.00	15950	20241015	-42.70	1687	20231113	441.79	15950	-42.70	20241015	2050	345.85	20240102	15950	-42.70	20241015	1724	430.16	20231120	0.15	N	051980	500	502 억	4565189	N	N	N	N
59	20241120	150532	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9090	190	2	2.13	8912034450	982766	77.94	8860	9350	8710	11570	6230	8900	9068.32	4.57	-173063	9286	9092	8706	8512	8126	9190	8610	502	2670	500	5690	10	1	99961003	9086	-13.71	11.07	12	0.98	-663.00	821.00	15950	20241015	-43.01	1687	20231113	438.83	15950	-43.01	20241015	2050	343.41	20240102	15950	-43.01	20241015	1724	427.26	20231120	0.15	N	051980	500	502 억	4565189	N	N	N	N
60	20241120	140532	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9160	260	2	2.92	8007542960	883592	70.08	8860	9350	8710	11570	6230	8900	9062.49	4.57	-171342	9286	9092	8706	8512	8126	9190	8610	502	2670	500	5690	10	1	99961003	9156	-13.82	11.16	12	0.88	-663.00	821.00	15950	20241015	-42.57	1687	20231113	442.98	15950	-42.57	20241015	2050	346.83	20240102	15950	-42.57	20241015	1724	431.32	20231120	0.15	N	051980	500	502 억	4565189	N	N	N	N
61	20241120	130533	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9300	400	2	4.49	7462622460	824439	65.39	8860	9350	8710	11570	6230	8900	9051.76	4.57	-164615	9286	9092	8706	8512	8126	9190	8610	502	2670	500	5690	10	1	99961003	9296	-14.03	11.33	12	0.82	-663.00	821.00	15950	20241015	-41.69	1687	20231113	451.27	15950	-41.69	20241015	2050	353.66	20240102	15950	-41.69	20241015	1724	439.44	20231120	0.15	N	051980	500	502 억	4565189	N	N	N	N
62	20241120	120533	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9250	350	2	3.93	6253795530	693937	55.04	8860	9250	8710	11570	6230	8900	9012.05	4.57	-143150	9286	9092	8706	8512	8126	9190	8610	502	2670	500	5690	10	1	99961003	9246	-13.95	11.27	12	0.69	-663.00	821.00	15950	20241015	-42.01	1687	20231113	448.31	15950	-42.01	20241015	2050	351.22	20240102	15950	-42.01	20241015	1724	436.54	20231120	0.15	N	051980	500	502 억	4565189	N	N	N	N
63	20241120	110532	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9040	140	2	1.57	5115000700	569390	45.16	8860	9160	8710	11570	6230	8900	8983.30	4.57	-156768	9286	9092	8706	8512	8126	9190	8610	502	2670	500	5690	10	1	99961003	9036	-13.63	11.01	12	0.57	-663.00	821.00	15950	20241015	-43.32	1687	20231113	435.86	15950	-43.32	20241015	2050	340.98	20240102	15950	-43.32	20241015	1724	424.36	20231120	0.15	N	051980	500	502 억	4565189	N	N	N	N
64	20241120	100532	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9040	140	2	1.57	3727338510	416529	33.04	8860	9110	8710	11570	6230	8900	8948.57	4.57	-127265	9286	9092	8706	8512	8126	9190	8610	502	2670	500	5690	10	1	99961003	9036	-13.63	11.01	12	0.42	-663.00	821.00	15950	20241015	-43.32	1687	20231113	435.86	15950	-43.32	20241015	2050	340.98	20240102	15950	-43.32	20241015	1724	424.36	20231120	0.15	N	051980	500	502 억	4565189	N	N	N	N
65	20241120	090531	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8730	-170	5	-1.91	688934820	78305	6.21	8860	8880	8720	11570	6230	8900	8798.07	4.57	-21379	9286	9092	8706	8512	8126	9190	8610	502	2670	500	5690	10	1	99961003	8727	-13.17	10.63	12	0.08	-663.00	821.00	15950	20241015	-45.27	1687	20231113	417.49	15950	-45.27	20241015	2050	325.85	20240102	15950	-45.27	20241015	1724	406.38	20231120	0.15	N	051980	500	502 억	4565189	N	N	N	N
66	20241119	160505	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8900	360	2	4.22	10707835290	1242294	85.06	8510	8900	8320	11100	5980	8540	8619.08	4.59	-18154	9326	8932	8506	8112	7686	8720	7900	502	2560	500	5460	10	1	99961003	8897	-13.42	10.84	12	1.24	-663.00	821.00	15950	20241015	-44.20	1687	20231113	427.56	15950	-44.20	20241015	2050	334.15	20240102	15950	-44.20	20241015	1724	416.24	20231120	0.16	N	051980	500	502 억	4583576	N	N	N	N
67	20241119	150512	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8760	220	2	2.58	9491517610	1104599	75.63	8510	8840	8320	11100	5980	8540	8592.73	4.59	-17319	9326	8932	8506	8112	7686	8720	7900	502	2560	500	5460	10	1	99961003	8757	-13.21	10.67	12	1.11	-663.00	821.00	15950	20241015	-45.08	1687	20231113	419.26	15950	-45.08	20241015	2050	327.32	20240102	15950	-45.08	20241015	1724	408.12	20231120	0.16	N	051980	500	502 억	4583576	N	N	N	N
68	20241119	140510	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8610	70	2	0.82	8341982580	971343	66.50	8510	8840	8320	11100	5980	8540	8588.09	4.59	-11772	9326	8932	8506	8112	7686	8720	7900	502	2560	500	5460	10	1	99961003	8607	-12.99	10.49	12	0.97	-663.00	821.00	15950	20241015	-46.02	1687	20231113	410.37	15950	-46.02	20241015	2050	320.00	20240102	15950	-46.02	20241015	1724	399.42	20231120	0.16	N	051980	500	502 억	4583576	N	N	N	N
69	20241119	130511	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8580	40	2	0.47	5306205630	623392	42.68	8510	8660	8320	11100	5980	8540	8511.83	4.59	101315	9326	8932	8506	8112	7686	8720	7900	502	2560	500	5460	10	1	99961003	8577	-12.94	10.45	12	0.62	-663.00	821.00	15950	20241015	-46.21	1687	20231113	408.60	15950	-46.21	20241015	2050	318.54	20240102	15950	-46.21	20241015	1724	397.68	20231120	0.16	N	051980	500	502 억	4583576	N	N	N	N
70	20241119	120507	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8530	-10	5	-0.12	3725775770	437668	29.97	8510	8660	8320	11100	5980	8540	8512.79	4.59	61363	9326	8932	8506	8112	7686	8720	7900	502	2560	500	5460	10	1	99961003	8527	-12.87	10.39	12	0.44	-663.00	821.00	15950	20241015	-46.52	1687	20231113	405.63	15950	-46.52	20241015	2050	316.10	20240102	15950	-46.52	20241015	1724	394.78	20231120	0.16	N	051980	500	502 억	4583576	N	N	N	N
71	20241119	110512	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8500	-40	5	-0.47	3170835590	372618	25.51	8510	8660	8320	11100	5980	8540	8509.61	4.59	50299	9326	8932	8506	8112	7686	8720	7900	502	2560	500	5460	10	1	99961003	8497	-12.82	10.35	12	0.37	-663.00	821.00	15950	20241015	-46.71	1687	20231113	403.85	15950	-46.71	20241015	2050	314.63	20240102	15950	-46.71	20241015	1724	393.04	20231120	0.16	N	051980	500	502 억	4583576	N	N	N	N
72	20241119	100526	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8550	10	2	0.12	2503101290	294588	20.17	8510	8660	8320	11100	5980	8540	8496.95	4.59	29282	9326	8932	8506	8112	7686	8720	7900	502	2560	500	5460	10	1	99961003	8547	-12.90	10.41	12	0.29	-663.00	821.00	15950	20241015	-46.39	1687	20231113	406.82	15950	-46.39	20241015	2050	317.07	20240102	15950	-46.39	20241015	1724	395.94	20231120	0.16	N	051980	500	502 억	4583576	N	N	N	N
73	20241119	090522	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8440	-100	5	-1.17	313609850	36940	2.53	8510	8600	8400	11100	5980	8540	8489.66	4.59	1409	9326	8932	8506	8112	7686	8720	7900	502	2560	500	5460	10	1	99961003	8437	-12.73	10.28	12	0.04	-663.00	821.00	15950	20241015	-47.08	1687	20231113	400.30	15950	-47.08	20241015	2050	311.71	20240102	15950	-47.08	20241015	1724	389.56	20231120	0.16	N	051980	500	502 억	4583576	N	N	N	N
74	20241118	160508	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8540	-20	5	-0.23	12393524870	1453846	24.84	8560	8900	8080	11120	6000	8560	8524.59	4.70	-115547	10133	9346	8133	7346	6133	9740	7740	502	2560	500	5470	10	1	99961003	8537	-12.88	10.40	12	1.45	-663.00	821.00	15950	20241015	-46.46	1603	20231109	432.75	15950	-46.46	20241015	2050	316.59	20240102	15950	-46.46	20241015	1724	395.36	20231120	0.16	N	051980	500	502 억	4696597	N	N	N	N
75	20241118	150512	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8510	-50	5	-0.58	12024040480	1410715	24.11	8560	8900	8080	11120	6000	8560	8523.32	4.70	-121021	10133	9346	8133	7346	6133	9740	7740	502	2560	500	5470	10	1	99961003	8507	-12.84	10.37	12	1.41	-663.00	821.00	15950	20241015	-46.65	1603	20231109	430.88	15950	-46.65	20241015	2050	315.12	20240102	15950	-46.65	20241015	1724	393.62	20231120	0.16	N	051980	500	502 억	4696597	N	N	N	N
76	20241118	140513	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8480	-80	5	-0.93	11222257570	1316658	22.50	8560	8900	8080	11120	6000	8560	8523.24	4.70	-99738	10133	9346	8133	7346	6133	9740	7740	502	2560	500	5470	10	1	99961003	8477	-12.79	10.33	12	1.32	-663.00	821.00	15950	20241015	-46.83	1603	20231109	429.01	15950	-46.83	20241015	2050	313.66	20240102	15950	-46.83	20241015	1724	391.88	20231120	0.16	N	051980	500	502 억	4696597	N	N	N	N
77	20241118	130511	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8590	30	2	0.35	10515866430	1233429	21.08	8560	8900	8080	11120	6000	8560	8525.67	4.70	-103575	10133	9346	8133	7346	6133	9740	7740	502	2560	500	5470	10	1	99961003	8587	-12.96	10.46	12	1.23	-663.00	821.00	15950	20241015	-46.14	1603	20231109	435.87	15950	-46.14	20241015	2050	319.02	20240102	15950	-46.14	20241015	1724	398.26	20231120	0.16	N	051980	500	502 억	4696597	N	N	N	N
78	20241118	120513	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8670	110	2	1.29	9394101050	1102313	18.84	8560	8900	8080	11120	6000	8560	8522.12	4.70	-105919	10133	9346	8133	7346	6133	9740	7740	502	2560	500	5470	10	1	99961003	8667	-13.08	10.56	12	1.10	-663.00	821.00	15950	20241015	-45.64	1603	20231109	440.86	15950	-45.64	20241015	2050	322.93	20240102	15950	-45.64	20241015	1724	402.90	20231120	0.16	N	051980	500	502 억	4696597	N	N	N	N
79	20241118	110512	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8620	60	2	0.70	8775913420	1031040	17.62	8560	8900	8080	11120	6000	8560	8511.63	4.70	-105992	10133	9346	8133	7346	6133	9740	7740	502	2560	500	5470	10	1	99961003	8617	-13.00	10.50	12	1.03	-663.00	821.00	15950	20241015	-45.96	1603	20231109	437.74	15950	-45.96	20241015	2050	320.49	20240102	15950	-45.96	20241015	1724	400.00	20231120	0.16	N	051980	500	502 억	4696597	N	N	N	N
80	20241118	100509	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8790	230	2	2.69	7296340710	861327	14.72	8560	8900	8080	11120	6000	8560	8470.87	4.70	-73372	10133	9346	8133	7346	6133	9740	7740	502	2560	500	5470	10	1	99961003	8787	-13.26	10.71	12	0.86	-663.00	821.00	15950	20241015	-44.89	1603	20231109	448.35	15950	-44.89	20241015	2050	328.78	20240102	15950	-44.89	20241015	1724	409.86	20231120	0.16	N	051980	500	502 억	4696597	N	N	N	N
81	20241118	090506	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8310	-250	5	-2.92	1227030420	147254	2.52	8560	8560	8080	11120	6000	8560	8330.16	4.70	-11698	10133	9346	8133	7346	6133	9740	7740	502	2560	500	5470	10	1	99961003	8307	-12.53	10.12	12	0.15	-663.00	821.00	15950	20241015	-47.90	1603	20231109	418.40	15950	-47.90	20241015	2050	305.37	20240102	15950	-47.90	20241015	1724	382.02	20231120	0.16	N	051980	500	502 억	4696597	N	N	N	N
82	20241115	160522	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8560	10	2	0.12	46917932840	5834371	280.07	7450	8920	6920	11110	5990	8550	8041.52	4.62	79439	9630	9090	8790	8250	7950	8940	8100	502	2560	500	5470	10	1	99961003	8557	-12.91	10.43	12	5.84	-663.00	821.00	15950	20241015	-46.33	1602	20231108	434.33	15950	-46.33	20241015	2050	317.56	20240102	15950	-46.33	20241015	1697	404.42	20231117	0.19	N	051980	500	502 억	4618530	N	N	N	N
83	20241115	150534	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8560	10	2	0.12	45674384150	5688630	273.08	7450	8920	6920	11110	5990	8550	8029.06	4.62	104525	9630	9090	8790	8250	7950	8940	8100	502	2560	500	5470	10	1	99961003	8557	-12.91	10.43	12	5.69	-663.00	821.00	15950	20241015	-46.33	1602	20231108	434.33	15950	-46.33	20241015	2050	317.56	20240102	15950	-46.33	20241015	1697	404.42	20231117	0.19	N	051980	500	502 억	4618530	N	N	N	N
84	20241115	140530	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8790	240	2	2.81	40325107600	5076277	243.68	7450	8850	6920	11110	5990	8550	7943.83	4.62	224548	9630	9090	8790	8250	7950	8940	8100	502	2560	500	5470	10	1	99961003	8787	-13.26	10.71	12	5.08	-663.00	821.00	15950	20241015	-44.89	1602	20231108	448.69	15950	-44.89	20241015	2050	328.78	20240102	15950	-44.89	20241015	1697	417.97	20231117	0.19	N	051980	500	502 억	4618530	N	N	N	N
85	20241115	130530	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8420	-130	5	-1.52	35716185140	4539711	217.93	7450	8520	6920	11110	5990	8550	7867.49	4.62	440214	9630	9090	8790	8250	7950	8940	8100	502	2560	500	5470	10	1	99961003	8417	-12.70	10.26	12	4.54	-663.00	821.00	15950	20241015	-47.21	1602	20231108	425.59	15950	-47.21	20241015	2050	310.73	20240102	15950	-47.21	20241015	1697	396.17	20231117	0.19	N	051980	500	502 억	4618530	N	N	N	N
86	20241115	120534	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8210	-340	5	-3.98	33958050500	4329087	207.81	7450	8520	6920	11110	5990	8550	7844.15	4.62	487232	9630	9090	8790	8250	7950	8940	8100	502	2560	500	5470	10	1	99961003	8207	-12.38	10.00	12	4.33	-663.00	821.00	15950	20241015	-48.53	1602	20231108	412.48	15950	-48.53	20241015	2050	300.49	20240102	15950	-48.53	20241015	1697	383.79	20231117	0.19	N	051980	500	502 억	4618530	N	N	N	N
87	20241115	110521	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8170	-380	5	-4.44	31633923820	4047530	194.30	7450	8520	6920	11110	5990	8550	7815.60	4.62	542451	9630	9090	8790	8250	7950	8940	8100	502	2560	500	5470	10	1	99961003	8167	-12.32	9.95	12	4.05	-663.00	821.00	15950	20241015	-48.78	1602	20231108	409.99	15950	-48.78	20241015	2050	298.54	20240102	15950	-48.78	20241015	1697	381.44	20231117	0.19	N	051980	500	502 억	4618530	N	N	N	N
88	20241115	100521	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8120	-430	5	-5.03	28242576150	3632270	174.36	7450	8520	6920	11110	5990	8550	7775.45	4.62	518045	9630	9090	8790	8250	7950	8940	8100	502	2560	500	5470	10	1	99961003	8117	-12.25	9.89	12	3.63	-663.00	821.00	15950	20241015	-49.09	1602	20231108	406.87	15950	-49.09	20241015	2050	296.10	20240102	15950	-49.09	20241015	1697	378.49	20231117	0.19	N	051980	500	502 억	4618530	N	N	N	N
89	20241115	090530	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7460	-1090	5	-12.75	5542410960	740189	35.53	7450	7700	7350	11110	5990	8550	7487.74	4.62	271253	9630	9090	8790	8250	7950	8940	8100	502	2560	500	5470	10	1	99961003	7457	-11.25	9.09	12	0.74	-663.00	821.00	15950	20241015	-53.23	1602	20231108	365.67	15950	-53.23	20241015	2050	263.90	20240102	15950	-53.23	20241015	1697	339.60	20231117	0.19	N	051980	500	502 억	4618530	N	N	N	N
90	20241114	160516	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8660	-510	5	-5.56	16644386360	1856386	80.09	9310	9330	8650	11920	6420	9170	8965.99	4.44	86319	10410	9790	9470	8850	8530	9630	8690	502	2750	500	5860	10	1	99961003	8657	-13.06	10.55	12	1.86	-663.00	821.00	15950	20241015	-45.71	1602	20231108	440.57	15950	-45.71	20241015	2050	322.44	20240102	15950	-45.71	20241015	1697	410.31	20231117	0.19	N	051980	500	502 억	4441571	N	N	N	N
91	20241114	150519	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8800	-370	5	-4.03	13981345220	1553365	67.02	9310	9330	8760	11920	6420	9170	9000.66	4.44	84212	10410	9790	9470	8850	8530	9630	8690	502	2750	500	5860	10	1	99961003	8797	-13.27	10.72	12	1.55	-663.00	821.00	15950	20241015	-44.83	1602	20231108	449.31	15950	-44.83	20241015	2050	329.27	20240102	15950	-44.83	20241015	1697	418.56	20231117	0.19	N	051980	500	502 억	4441571	N	N	N	N
92	20241114	140515	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9060	-110	5	-1.20	11625743100	1287120	55.53	9310	9330	8760	11920	6420	9170	9032.34	4.44	56044	10410	9790	9470	8850	8530	9630	8690	502	2750	500	5860	10	1	99961003	9056	-13.67	11.04	12	1.29	-663.00	821.00	15950	20241015	-43.20	1602	20231108	465.54	15950	-43.20	20241015	2050	341.95	20240102	15950	-43.20	20241015	1697	433.88	20231117	0.19	N	051980	500	502 억	4441571	N	N	N	N
93	20241114	130516	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9030	-140	5	-1.53	10508389500	1163308	50.19	9310	9330	8760	11920	6420	9170	9033.17	4.44	73586	10410	9790	9470	8850	8530	9630	8690	502	2750	500	5860	10	1	99961003	9026	-13.62	11.00	12	1.16	-663.00	821.00	15950	20241015	-43.39	1602	20231108	463.67	15950	-43.39	20241015	2050	340.49	20240102	15950	-43.39	20241015	1697	432.12	20231117	0.19	N	051980	500	502 억	4441571	N	N	N	N
94	20241114	120515	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8970	-200	5	-2.18	8876275270	981518	42.35	9310	9330	8760	11920	6420	9170	9043.39	4.44	57936	10410	9790	9470	8850	8530	9630	8690	502	2750	500	5860	10	1	99961003	8967	-13.53	10.93	12	0.98	-663.00	821.00	15950	20241015	-43.76	1602	20231108	459.93	15950	-43.76	20241015	2050	337.56	20240102	15950	-43.76	20241015	1697	428.58	20231117	0.19	N	051980	500	502 억	4441571	N	N	N	N
95	20241114	110517	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9070	-100	5	-1.09	7297160360	805481	34.75	9310	9330	8760	11920	6420	9170	9059.35	4.44	31393	10410	9790	9470	8850	8530	9630	8690	502	2750	500	5860	10	1	99961003	9066	-13.68	11.05	12	0.81	-663.00	821.00	15950	20241015	-43.13	1602	20231108	466.17	15950	-43.13	20241015	2050	342.44	20240102	15950	-43.13	20241015	1697	434.47	20231117	0.19	N	051980	500	502 억	4441571	N	N	N	N
96	20241114	100536	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9300	130	2	1.42	876153400	94329	4.07	9310	9330	9170	11920	6420	9170	9288.56	4.44	-20022	10410	9790	9470	8850	8530	9630	8690	502	2750	500	5860	10	1	99961003	9296	-14.03	11.33	12	0.09	-663.00	821.00	15950	20241015	-41.69	1602	20231108	480.52	15950	-41.69	20241015	2050	353.66	20240102	15950	-41.69	20241015	1697	448.03	20231117	0.19	N	051980	500	502 억	4441571	N	N	N	N
97	20241114	090511	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9170	0	3	0.00	0	0	0.00	0	0	0	11920	6420	9170	0.00	4.44	0	10410	9790	9470	8850	8530	9630	8690	502	2750	500	5860	10	1	99961003	9166	-13.83	11.17	12	0.00	-663.00	821.00	15950	20241015	-42.51	1602	20231108	472.41	15950	-42.51	20241015	2050	347.32	20240102	15950	-42.51	20241015	1697	440.37	20231117	0.19	N	051980	500	502 억	4441571	N	N	N	N
98	20241113	160252	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9170	-1020	5	-10.01	21651726790	2284615	144.65	9990	10090	9150	13240	7140	10190	9476.61	4.44	9327	10723	10456	10143	9876	9563	10590	10010	502	3050	500	6520	10	1	99961003	9166	-13.83	11.17	12	2.29	-663.00	821.00	15950	20241015	-42.51	1602	20231108	472.41	15950	-42.51	20241015	2050	347.32	20240102	15950	-42.51	20241015	1687	443.57	20231113	0.19	N	051980	500	502 억	4437667	N	N	N	N
99	20241113	150311	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9230	-960	5	-9.42	19606474030	2061894	130.55	9990	10090	9200	13240	7140	10190	9507.72	4.44	-20449	10723	10456	10143	9876	9563	10590	10010	502	3050	500	6520	10	1	99961003	9226	-13.92	11.24	12	2.06	-663.00	821.00	15950	20241015	-42.13	1602	20231108	476.15	15950	-42.13	20241015	2050	350.24	20240102	15950	-42.13	20241015	1687	447.13	20231113	0.19	N	051980	500	502 억	4437667	N	N	N	N
100	20241113	140307	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9350	-840	5	-8.24	17095548600	1790866	113.39	9990	10090	9250	13240	7140	10190	9544.61	4.44	-54008	10723	10456	10143	9876	9563	10590	10010	502	3050	500	6520	10	1	99961003	9346	-14.10	11.39	12	1.79	-663.00	821.00	15950	20241015	-41.38	1602	20231108	483.65	15950	-41.38	20241015	2050	356.10	20240102	15950	-41.38	20241015	1687	454.24	20231113	0.19	N	051980	500	502 억	4437667	N	N	N	N
101	20241113	130306	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9350	-840	5	-8.24	15687484440	1640442	103.87	9990	10090	9250	13240	7140	10190	9561.52	4.44	-49777	10723	10456	10143	9876	9563	10590	10010	502	3050	500	6520	10	1	99961003	9346	-14.10	11.39	12	1.64	-663.00	821.00	15950	20241015	-41.38	1602	20231108	483.65	15950	-41.38	20241015	2050	356.10	20240102	15950	-41.38	20241015	1687	454.24	20231113	0.19	N	051980	500	502 억	4437667	N	N	N	N
102	20241113	120305	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9460	-730	5	-7.16	14608368540	1525658	96.60	9990	10090	9250	13240	7140	10190	9573.61	4.44	-42528	10723	10456	10143	9876	9563	10590	10010	502	3050	500	6520	10	1	99961003	9456	-14.27	11.52	12	1.53	-663.00	821.00	15950	20241015	-40.69	1602	20231108	490.51	15950	-40.69	20241015	2050	361.46	20240102	15950	-40.69	20241015	1687	460.76	20231113	0.19	N	051980	500	502 억	4437667	N	N	N	N
103	20241113	110302	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9440	-750	5	-7.36	11814385560	1226867	77.68	9990	10090	9360	13240	7140	10190	9628.00	4.44	-8740	10723	10456	10143	9876	9563	10590	10010	502	3050	500	6520	10	1	99961003	9436	-14.24	11.50	12	1.23	-663.00	821.00	15950	20241015	-40.82	1602	20231108	489.26	15950	-40.82	20241015	2050	360.49	20240102	15950	-40.82	20241015	1687	459.57	20231113	0.19	N	051980	500	502 억	4437667	N	N	N	N
104	20241113	100304	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9680	-510	5	-5.00	6088723160	621845	39.37	9990	10090	9620	13240	7140	10190	9788.96	4.44	-86993	10723	10456	10143	9876	9563	10590	10010	502	3050	500	6520	10	1	99961003	9676	-14.60	11.79	12	0.62	-663.00	821.00	15950	20241015	-39.31	1602	20231108	504.24	15950	-39.31	20241015	2050	372.20	20240102	15950	-39.31	20241015	1687	473.80	20231113	0.19	N	051980	500	502 억	4437667	N	N	N	N
105	20241113	090257	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9970	-220	5	-2.16	310269930	30976	1.96	9990	10090	9950	13240	7140	10190	9992.48	4.44	-6652	10723	10456	10143	9876	9563	10590	10010	502	3050	500	6520	10	1	99961003	9966	-15.04	12.14	12	0.03	-663.00	821.00	15950	20241015	-37.49	1602	20231108	522.35	15950	-37.49	20241015	2050	386.34	20240102	15950	-37.49	20241015	1687	490.99	20231113	0.19	N	051980	500	502 억	4437667	N	N	N	N
106	20241112	160459	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10190	-10	5	-0.10	15626477400	1556687	85.89	10100	10410	9830	13260	7140	10200	10037.70	4.53	-88840	10986	10592	10296	9902	9606	10445	9755	502	3060	500	6520	10	1	99961003	10186	-15.37	12.41	12	1.56	-663.00	821.00	15950	20241015	-36.11	1503	20231103	577.98	15950	-36.11	20241015	2050	397.07	20240102	15950	-36.11	20241015	1687	504.03	20231113	0.18	N	051980	500	502 억	4527705	N	N	N	N
107	20241112	150502	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10010	-190	5	-1.86	14367808940	1431936	79.01	10100	10410	9830	13260	7140	10200	10033.63	4.53	-49554	10986	10592	10296	9902	9606	10445	9755	502	3060	500	6520	10	1	99961003	10006	-15.10	12.19	12	1.43	-663.00	821.00	15950	20241015	-37.24	1503	20231103	566.00	15950	-37.24	20241015	2050	388.29	20240102	15950	-37.24	20241015	1687	493.36	20231113	0.18	N	051980	500	502 억	4527705	N	N	N	N
108	20241112	140510	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10000	-200	5	-1.96	12177931820	1211833	66.86	10100	10410	9830	13260	7140	10200	10048.96	4.53	-57606	10986	10592	10296	9902	9606	10445	9755	502	3060	500	6520	10	1	99961003	9996	-15.08	12.18	12	1.21	-663.00	821.00	15950	20241015	-37.30	1503	20231103	565.34	15950	-37.30	20241015	2050	387.80	20240102	15950	-37.30	20241015	1687	492.77	20231113	0.18	N	051980	500	502 억	4527705	N	N	N	N
109	20241112	130505	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9990	-210	5	-2.06	11073836740	1101035	60.75	10100	10410	9830	13260	7140	10200	10057.43	4.53	-65908	10986	10592	10296	9902	9606	10445	9755	502	3060	500	6520	10	1	99961003	9986	-15.07	12.17	12	1.10	-663.00	821.00	15950	20241015	-37.37	1503	20231103	564.67	15950	-37.37	20241015	2050	387.32	20240102	15950	-37.37	20241015	1687	492.18	20231113	0.18	N	051980	500	502 억	4527705	N	N	N	N
110	20241112	120504	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10020	-180	5	-1.76	9822684570	975506	53.82	10100	10410	9830	13260	7140	10200	10069.09	4.53	-62907	10986	10592	10296	9902	9606	10445	9755	502	3060	500	6520	10	1	99961003	10016	-15.11	12.20	12	0.98	-663.00	821.00	15950	20241015	-37.18	1503	20231103	566.67	15950	-37.18	20241015	2050	388.78	20240102	15950	-37.18	20241015	1687	493.95	20231113	0.18	N	051980	500	502 억	4527705	N	N	N	N
111	20241112	110503	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10100	-100	5	-0.98	8750513810	868636	47.93	10100	10410	9830	13260	7140	10200	10073.60	4.53	-63731	10986	10592	10296	9902	9606	10445	9755	502	3060	500	6520	10	1	99961003	10096	-15.23	12.30	12	0.87	-663.00	821.00	15950	20241015	-36.68	1503	20231103	571.99	15950	-36.68	20241015	2050	392.68	20240102	15950	-36.68	20241015	1687	498.70	20231113	0.18	N	051980	500	502 억	4527705	N	N	N	N
112	20241112	100503	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10300	100	2	0.98	6500383560	649598	35.84	10100	10330	9830	13260	7140	10200	10006.25	4.53	15975	10986	10592	10296	9902	9606	10445	9755	502	3060	500	6520	10	1	99961003	10296	-15.54	12.55	12	0.65	-663.00	821.00	15950	20241015	-35.42	1503	20231103	585.30	15950	-35.42	20241015	2050	402.44	20240102	15950	-35.42	20241015	1687	510.55	20231113	0.18	N	051980	500	502 억	4527705	N	N	N	N
113	20241112	090502	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10060	-140	5	-1.37	632187410	62220	3.43	10100	10290	10020	13260	7140	10200	10159.37	4.53	-3442	10986	10592	10296	9902	9606	10445	9755	502	3060	500	6520	10	1	99961003	10056	-15.17	12.25	12	0.06	-663.00	821.00	15950	20241015	-36.93	1503	20231103	569.33	15950	-36.93	20241015	2050	390.73	20240102	15950	-36.93	20241015	1687	496.32	20231113	0.18	N	051980	500	502 억	4527705	N	N	N	N
114	20241111	160459	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10200	-330	5	-3.13	18337877940	1804812	163.56	10530	10690	10000	13680	7380	10530	10159.33	4.35	180186	11223	10876	10653	10306	10083	10765	10195	502	3150	500	6730	10	1	99961003	10196	-15.38	12.42	12	1.81	-663.00	821.00	15950	20241015	-36.05	1411	20231102	622.89	15950	-36.05	20241015	2050	397.56	20240102	15950	-36.05	20241015	1687	504.62	20231113	0.20	N	051980	500	502 억	4347120	N	N	N	N
115	20241111	150515	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10150	-380	5	-3.61	17581046450	1730687	156.84	10530	10690	10000	13680	7380	10530	10157.16	4.35	193820	11223	10876	10653	10306	10083	10765	10195	502	3150	500	6730	10	1	99961003	10146	-15.31	12.36	12	1.73	-663.00	821.00	15950	20241015	-36.36	1411	20231102	619.35	15950	-36.36	20241015	2050	395.12	20240102	15950	-36.36	20241015	1687	501.66	20231113	0.20	N	051980	500	502 억	4347120	N	N	N	N
116	20241111	140506	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10110	-420	5	-3.99	15730431750	1547298	140.22	10530	10690	10000	13680	7380	10530	10165.01	4.35	180297	11223	10876	10653	10306	10083	10765	10195	502	3150	500	6730	10	1	99961003	10106	-15.25	12.31	12	1.55	-663.00	821.00	15950	20241015	-36.61	1411	20231102	616.51	15950	-36.61	20241015	2050	393.17	20240102	15950	-36.61	20241015	1687	499.29	20231113	0.20	N	051980	500	502 억	4347120	N	N	N	N
117	20241111	130503	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10200	-330	5	-3.13	14448063210	1420567	128.74	10530	10690	10000	13680	7380	10530	10169.14	4.35	180960	11223	10876	10653	10306	10083	10765	10195	502	3150	500	6730	10	1	99961003	10196	-15.38	12.42	12	1.42	-663.00	821.00	15950	20241015	-36.05	1411	20231102	622.89	15950	-36.05	20241015	2050	397.56	20240102	15950	-36.05	20241015	1687	504.62	20231113	0.20	N	051980	500	502 억	4347120	N	N	N	N
118	20241111	120502	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10050	-480	5	-4.56	12222081540	1199184	108.67	10530	10690	10010	13680	7380	10530	10190.34	4.35	147744	11223	10876	10653	10306	10083	10765	10195	502	3150	500	6730	10	1	99961003	10046	-15.16	12.24	12	1.20	-663.00	821.00	15950	20241015	-36.99	1411	20231102	612.26	15950	-36.99	20241015	2050	390.24	20240102	15950	-36.99	20241015	1687	495.73	20231113	0.20	N	051980	500	502 억	4347120	N	N	N	N
119	20241111	110501	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10080	-450	5	-4.27	10192548900	997698	90.41	10530	10690	10010	13680	7380	10530	10214.21	4.35	113063	11223	10876	10653	10306	10083	10765	10195	502	3150	500	6730	10	1	99961003	10076	-15.20	12.28	12	1.00	-663.00	821.00	15950	20241015	-36.80	1411	20231102	614.39	15950	-36.80	20241015	2050	391.71	20240102	15950	-36.80	20241015	1687	497.51	20231113	0.20	N	051980	500	502 억	4347120	N	N	N	N
120	20241111	100500	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10140	-390	5	-3.70	7787206210	759742	68.85	10530	10690	10040	13680	7380	10530	10247.63	4.35	81033	11223	10876	10653	10306	10083	10765	10195	502	3150	500	6730	10	1	99961003	10136	-15.29	12.35	12	0.76	-663.00	821.00	15950	20241015	-36.43	1411	20231102	618.64	15950	-36.43	20241015	2050	394.63	20240102	15950	-36.43	20241015	1687	501.07	20231113	0.20	N	051980	500	502 억	4347120	N	N	N	N
121	20241111	090458	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10520	-10	5	-0.09	898581230	84981	7.70	10530	10690	10500	13680	7380	10530	10577.16	4.35	-12010	11223	10876	10653	10306	10083	10765	10195	502	3150	500	6730	10	1	99961003	10516	-15.87	12.81	12	0.09	-663.00	821.00	15950	20241015	-34.04	1411	20231102	645.57	15950	-34.04	20241015	2050	413.17	20240102	15950	-34.04	20241015	1687	523.59	20231113	0.20	N	051980	500	502 억	4347120	N	N	N	N
122	20241108	160456	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10530	-10	5	-0.09	11660922390	1092075	86.99	10640	11000	10430	13700	7380	10540	10678.32	4.35	-3266	10986	10762	10526	10302	10066	10645	10185	502	3160	500	6740	10	1	99961003	10526	-15.88	12.83	12	1.09	-663.00	821.00	15950	20241015	-33.98	1411	20231102	646.28	15950	-33.98	20241015	2050	413.66	20240102	15950	-33.98	20241015	1602	557.30	20231108	0.21	N	051980	500	502 억	4350387	N	N	N	N
123	20241108	150502	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10650	110	2	1.04	10909710020	1020917	81.32	10640	11000	10430	13700	7380	10540	10686.69	4.35	423	10986	10762	10526	10302	10066	10645	10185	502	3160	500	6740	10	1	99961003	10646	-16.06	12.97	12	1.02	-663.00	821.00	15950	20241015	-33.23	1411	20231102	654.78	15950	-33.23	20241015	2050	419.51	20240102	15950	-33.23	20241015	1602	564.79	20231108	0.21	N	051980	500	502 억	4350387	N	N	N	N
124	20241108	140500	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10650	110	2	1.04	9592642380	896762	71.43	10640	11000	10430	13700	7380	10540	10697.59	4.35	6071	10986	10762	10526	10302	10066	10645	10185	502	3160	500	6740	10	1	99961003	10646	-16.06	12.97	12	0.90	-663.00	821.00	15950	20241015	-33.23	1411	20231102	654.78	15950	-33.23	20241015	2050	419.51	20240102	15950	-33.23	20241015	1602	564.79	20231108	0.21	N	051980	500	502 억	4350387	N	N	N	N
125	20241108	130500	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10780	240	2	2.28	8430947440	788116	62.78	10640	11000	10430	13700	7380	10540	10698.30	4.35	-9650	10986	10762	10526	10302	10066	10645	10185	502	3160	500	6740	10	1	99961003	10776	-16.26	13.13	12	0.79	-663.00	821.00	15950	20241015	-32.41	1411	20231102	664.00	15950	-32.41	20241015	2050	425.85	20240102	15950	-32.41	20241015	1602	572.91	20231108	0.21	N	051980	500	502 억	4350387	N	N	N	N
126	20241108	120500	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10920	380	2	3.61	7406422940	693791	55.26	10640	11000	10430	13700	7380	10540	10675.98	4.35	-28487	10986	10762	10526	10302	10066	10645	10185	502	3160	500	6740	10	1	99961003	10916	-16.47	13.30	12	0.69	-663.00	821.00	15950	20241015	-31.54	1411	20231102	673.92	15950	-31.54	20241015	2050	432.68	20240102	15950	-31.54	20241015	1602	581.65	20231108	0.21	N	051980	500	502 억	4350387	N	N	N	N
127	20241108	110501	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10620	80	2	0.76	5160682550	486487	38.75	10640	10780	10430	13700	7380	10540	10608.55	4.35	-51618	10986	10762	10526	10302	10066	10645	10185	502	3160	500	6740	10	1	99961003	10616	-16.02	12.94	12	0.49	-663.00	821.00	15950	20241015	-33.42	1411	20231102	652.66	15950	-33.42	20241015	2050	418.05	20240102	15950	-33.42	20241015	1602	562.92	20231108	0.21	N	051980	500	502 억	4350387	N	N	N	N
128	20241108	100505	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10520	-20	5	-0.19	3846909580	361868	28.82	10640	10780	10500	13700	7380	10540	10631.58	4.35	-59601	10986	10762	10526	10302	10066	10645	10185	502	3160	500	6740	10	1	99961003	10516	-15.87	12.81	12	0.36	-663.00	821.00	15950	20241015	-34.04	1411	20231102	645.57	15950	-34.04	20241015	2050	413.17	20240102	15950	-34.04	20241015	1602	556.68	20231108	0.21	N	051980	500	502 억	4350387	N	N	N	N
129	20241108	090455	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10640	100	2	0.95	594712390	55948	4.46	10640	10680	10570	13700	7380	10540	10635.72	4.35	-1669	10986	10762	10526	10302	10066	10645	10185	502	3160	500	6740	10	1	99961003	10636	-16.05	12.96	12	0.06	-663.00	821.00	15950	20241015	-33.29	1411	20231102	654.08	15950	-33.29	20241015	2050	419.02	20240102	15950	-33.29	20241015	1602	564.17	20231108	0.21	N	051980	500	502 억	4350387	N	N	N	N
130	20241107	160456	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10540	-160	5	-1.50	12894454610	1225872	37.25	10690	10750	10290	13910	7490	10700	10518.46	4.34	12880	11980	11340	10840	10200	9700	11090	9950	502	3210	500	6840	10	1	99961003	10536	-15.90	12.84	12	1.23	-663.00	821.00	15950	20241015	-33.92	1411	20231102	646.99	15950	-33.92	20241015	2050	414.15	20240102	15950	-33.92	20241015	1602	557.93	20231108	0.20	N	051980	500	502 억	4337507	N	N	N	N
131	20241107	150457	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10560	-140	5	-1.31	11904463770	1131717	34.39	10690	10750	10290	13910	7490	10700	10518.88	4.34	15772	11980	11340	10840	10200	9700	11090	9950	502	3210	500	6840	10	1	99961003	10556	-15.93	12.86	12	1.13	-663.00	821.00	15950	20241015	-33.79	1411	20231102	648.41	15950	-33.79	20241015	2050	415.12	20240102	15950	-33.79	20241015	1602	559.18	20231108	0.20	N	051980	500	502 억	4337507	N	N	N	N
132	20241107	140500	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10640	-60	5	-0.56	11049938710	1050937	31.94	10690	10750	10290	13910	7490	10700	10514.30	4.34	37008	11980	11340	10840	10200	9700	11090	9950	502	3210	500	6840	10	1	99961003	10636	-16.05	12.96	12	1.05	-663.00	821.00	15950	20241015	-33.29	1411	20231102	654.08	15950	-33.29	20241015	2050	419.02	20240102	15950	-33.29	20241015	1602	564.17	20231108	0.20	N	051980	500	502 억	4337507	N	N	N	N
133	20241107	130501	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10630	-70	5	-0.65	9985351540	950528	28.88	10690	10750	10290	13910	7490	10700	10504.97	4.34	68028	11980	11340	10840	10200	9700	11090	9950	502	3210	500	6840	10	1	99961003	10626	-16.03	12.95	12	0.95	-663.00	821.00	15950	20241015	-33.35	1411	20231102	653.37	15950	-33.35	20241015	2050	418.54	20240102	15950	-33.35	20241015	1602	563.55	20231108	0.20	N	051980	500	502 억	4337507	N	N	N	N
134	20241107	120458	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10570	-130	5	-1.21	8893671930	847363	25.75	10690	10750	10290	13910	7490	10700	10495.61	4.34	63748	11980	11340	10840	10200	9700	11090	9950	502	3210	500	6840	10	1	99961003	10566	-15.94	12.87	12	0.85	-663.00	821.00	15950	20241015	-33.73	1411	20231102	649.11	15950	-33.73	20241015	2050	415.61	20240102	15950	-33.73	20241015	1602	559.80	20231108	0.20	N	051980	500	502 억	4337507	N	N	N	N
135	20241107	110458	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10420	-280	5	-2.62	7643052340	728632	22.14	10690	10750	10290	13910	7490	10700	10489.47	4.34	47278	11980	11340	10840	10200	9700	11090	9950	502	3210	500	6840	10	1	99961003	10416	-15.72	12.69	12	0.73	-663.00	821.00	15950	20241015	-34.67	1411	20231102	638.48	15950	-34.67	20241015	2050	408.29	20240102	15950	-34.67	20241015	1602	550.44	20231108	0.20	N	051980	500	502 억	4337507	N	N	N	N
136	20241107	100457	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10560	-140	5	-1.31	6139708730	584818	17.77	10690	10750	10290	13910	7490	10700	10498.35	4.34	67735	11980	11340	10840	10200	9700	11090	9950	502	3210	500	6840	10	1	99961003	10556	-15.93	12.86	12	0.59	-663.00	821.00	15950	20241015	-33.79	1411	20231102	648.41	15950	-33.79	20241015	2050	415.12	20240102	15950	-33.79	20241015	1602	559.18	20231108	0.20	N	051980	500	502 억	4337507	N	N	N	N
137	20241107	090458	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10410	-290	5	-2.71	999758910	94616	2.88	10690	10750	10410	13910	7490	10700	10565.91	4.34	-20383	11980	11340	10840	10200	9700	11090	9950	502	3210	500	6840	10	1	99961003	10406	-15.70	12.68	12	0.09	-663.00	821.00	15950	20241015	-34.73	1411	20231102	637.77	15950	-34.73	20241015	2050	407.80	20240102	15950	-34.73	20241015	1602	549.81	20231108	0.20	N	051980	500	502 억	4337507	N	N	N	N
138	20241106	160500	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10700	-630	5	-5.56	34983742910	3262887	330.33	11330	11480	10340	14720	7940	11330	10721.41	4.37	-35670	12343	11836	11543	11036	10743	11690	10890	502	3390	500	7250	10	1	99961003	10696	-16.14	13.03	12	3.26	-663.00	821.00	15950	20241015	-32.92	1411	20231102	658.33	15950	-32.92	20241015	2050	421.95	20240102	15950	-32.92	20241015	1602	567.92	20231108	0.19	N	051980	500	502 억	4373031	N	N	N	N
139	20241106	150514	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10420	-910	5	-8.03	31052233460	2891158	292.69	11330	11480	10340	14720	7940	11330	10740.01	4.37	23124	12343	11836	11543	11036	10743	11690	10890	502	3390	500	7250	10	1	99961003	10416	-15.72	12.69	12	2.89	-663.00	821.00	15950	20241015	-34.67	1411	20231102	638.48	15950	-34.67	20241015	2050	408.29	20240102	15950	-34.67	20241015	1602	550.44	20231108	0.19	N	051980	500	502 억	4373031	N	N	N	N
140	20241106	140510	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10470	-860	5	-7.59	26617735800	2466592	249.71	11330	11480	10340	14720	7940	11330	10790.87	4.37	24095	12343	11836	11543	11036	10743	11690	10890	502	3390	500	7250	10	1	99961003	10466	-15.79	12.75	12	2.47	-663.00	821.00	15950	20241015	-34.36	1411	20231102	642.03	15950	-34.36	20241015	2050	410.73	20240102	15950	-34.36	20241015	1602	553.56	20231108	0.19	N	051980	500	502 억	4373031	N	N	N	N
141	20241106	130515	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10530	-800	5	-7.06	21725952630	1999654	202.44	11330	11480	10490	14720	7940	11330	10864.40	4.37	-42480	12343	11836	11543	11036	10743	11690	10890	502	3390	500	7250	10	1	99961003	10526	-15.88	12.83	12	2.00	-663.00	821.00	15950	20241015	-33.98	1411	20231102	646.28	15950	-33.98	20241015	2050	413.66	20240102	15950	-33.98	20241015	1602	557.30	20231108	0.19	N	051980	500	502 억	4373031	N	N	N	N
142	20241106	120458	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10620	-710	5	-6.27	16892359990	1543034	156.21	11330	11480	10620	14720	7940	11330	10947.01	4.37	-89360	12343	11836	11543	11036	10743	11690	10890	502	3390	500	7250	10	1	99961003	10616	-16.02	12.94	12	1.54	-663.00	821.00	15950	20241015	-33.42	1411	20231102	652.66	15950	-33.42	20241015	2050	418.05	20240102	15950	-33.42	20241015	1602	562.92	20231108	0.19	N	051980	500	502 억	4373031	N	N	N	N
143	20241106	110503	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10880	-450	5	-3.97	11997204000	1088600	110.21	11330	11480	10770	14720	7940	11330	11020.20	4.37	-49084	12343	11836	11543	11036	10743	11690	10890	502	3390	500	7250	10	1	99961003	10876	-16.41	13.25	12	1.09	-663.00	821.00	15950	20241015	-31.79	1411	20231102	671.08	15950	-31.79	20241015	2050	430.73	20240102	15950	-31.79	20241015	1602	579.15	20231108	0.19	N	051980	500	502 억	4373031	N	N	N	N
144	20241106	100503	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10960	-370	5	-3.27	9979005680	904425	91.56	11330	11480	10770	14720	7940	11330	11032.89	4.37	2180	12343	11836	11543	11036	10743	11690	10890	502	3390	500	7250	10	1	99961003	10956	-16.53	13.35	12	0.90	-663.00	821.00	15950	20241015	-31.29	1411	20231102	676.75	15950	-31.29	20241015	2050	434.63	20240102	15950	-31.29	20241015	1602	584.14	20231108	0.19	N	051980	500	502 억	4373031	N	N	N	N
145	20241106	090501	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11320	-10	5	-0.09	446390770	39248	3.97	11330	11480	11320	14720	7940	11330	11375.90	4.37	-309	12343	11836	11543	11036	10743	11690	10890	502	3390	500	7250	10	1	99961003	11316	-17.07	13.79	12	0.04	-663.00	821.00	15950	20241015	-29.03	1411	20231102	702.27	15950	-29.03	20241015	2050	452.20	20240102	15950	-29.03	20241015	1602	606.62	20231108	0.19	N	051980	500	502 억	4373031	N	N	N	N
146	20241105	160448	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11330	-530	5	-4.47	11267983160	981209	76.42	12050	12050	11250	15410	8310	11860	11484.23	4.74	-368018	12566	12212	11756	11402	10946	12390	11580	502	3550	500	7590	10	1	99961003	11326	-17.09	13.80	12	0.98	-663.00	821.00	15950	20241015	-28.97	1411	20231102	702.98	15950	-28.97	20241015	2050	452.68	20240102	15950	-28.97	20241015	1602	607.24	20231108	0.19	N	051980	500	502 억	4737426	N	N	N	N
147	20241105	150458	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11360	-500	5	-4.22	9898599080	860157	66.99	12050	12050	11330	15410	8310	11860	11507.90	4.74	-321025	12566	12212	11756	11402	10946	12390	11580	502	3550	500	7590	10	1	99961003	11356	-17.13	13.84	12	0.86	-663.00	821.00	15950	20241015	-28.78	1411	20231102	705.10	15950	-28.78	20241015	2050	454.15	20240102	15950	-28.78	20241015	1602	609.11	20231108	0.19	N	051980	500	502 억	4737426	N	N	N	N
148	20241105	140454	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11430	-430	5	-3.63	8134261260	705201	54.92	12050	12050	11390	15410	8310	11860	11534.67	4.74	-257783	12566	12212	11756	11402	10946	12390	11580	502	3550	500	7590	10	1	99961003	11426	-17.24	13.92	12	0.71	-663.00	821.00	15950	20241015	-28.34	1411	20231102	710.06	15950	-28.34	20241015	2050	457.56	20240102	15950	-28.34	20241015	1602	613.48	20231108	0.19	N	051980	500	502 억	4737426	N	N	N	N
149	20241105	130456	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11510	-350	5	-2.95	7070489250	612349	47.69	12050	12050	11390	15410	8310	11860	11546.50	4.74	-227418	12566	12212	11756	11402	10946	12390	11580	502	3550	500	7590	10	1	99961003	11506	-17.36	14.02	12	0.61	-663.00	821.00	15950	20241015	-27.84	1411	20231102	715.73	15950	-27.84	20241015	2050	461.46	20240102	15950	-27.84	20241015	1602	618.48	20231108	0.19	N	051980	500	502 억	4737426	N	N	N	N
150	20241105	120453	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11470	-390	5	-3.29	6265766140	542170	42.22	12050	12050	11390	15410	8310	11860	11556.83	4.74	-199840	12566	12212	11756	11402	10946	12390	11580	502	3550	500	7590	10	1	99961003	11466	-17.30	13.97	12	0.54	-663.00	821.00	15950	20241015	-28.09	1411	20231102	712.90	15950	-28.09	20241015	2050	459.51	20240102	15950	-28.09	20241015	1602	615.98	20231108	0.19	N	051980	500	502 억	4737426	N	N	N	N
151	20241105	110445	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11460	-400	5	-3.37	4767770600	411088	32.02	12050	12050	11400	15410	8310	11860	11597.93	4.74	-147521	12566	12212	11756	11402	10946	12390	11580	502	3550	500	7590	10	1	99961003	11456	-17.29	13.96	12	0.41	-663.00	821.00	15950	20241015	-28.15	1411	20231102	712.19	15950	-28.15	20241015	2050	459.02	20240102	15950	-28.15	20241015	1602	615.36	20231108	0.19	N	051980	500	502 억	4737426	N	N	N	N
152	20241105	100452	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11480	-380	5	-3.20	3643326800	313140	24.39	12050	12050	11400	15410	8310	11860	11634.82	4.74	-118410	12566	12212	11756	11402	10946	12390	11580	502	3550	500	7590	10	1	99961003	11476	-17.32	13.98	12	0.31	-663.00	821.00	15950	20241015	-28.03	1411	20231102	713.61	15950	-28.03	20241015	2050	460.00	20240102	15950	-28.03	20241015	1602	616.60	20231108	0.19	N	051980	500	502 억	4737426	N	N	N	N
153	20241105	090450	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11810	-50	5	-0.42	436494650	36770	2.86	12050	12050	11760	15410	8310	11860	11870.95	4.74	-12722	12566	12212	11756	11402	10946	12390	11580	502	3550	500	7590	10	1	99961003	11805	-17.81	14.38	12	0.04	-663.00	821.00	15950	20241015	-25.96	1411	20231102	737.00	15950	-25.96	20241015	2050	476.10	20240102	15950	-25.96	20241015	1602	637.20	20231108	0.19	N	051980	500	502 억	4737426	N	N	N	N
154	20241104	160448	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11860	240	2	2.07	14945443700	1269286	71.96	11620	12110	11300	15100	8140	11620	11774.68	4.95	-211984	12273	11946	11513	11186	10753	12110	11350	502	3480	500	7430	10	1	99961003	11855	-17.89	14.45	12	1.27	-663.00	821.00	15950	20241015	-25.64	1411	20231102	740.54	15950	-25.64	20241015	2050	478.54	20240102	15950	-25.64	20241015	1602	640.32	20231108	0.17	N	051980	500	502 억	4949612	N	N	N	N
155	20241104	150458	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11760	140	2	1.20	14320466260	1216523	68.96	11620	12110	11300	15100	8140	11620	11771.65	4.95	-203642	12273	11946	11513	11186	10753	12110	11350	502	3480	500	7430	10	1	99961003	11755	-17.74	14.32	12	1.22	-663.00	821.00	15950	20241015	-26.27	1411	20231102	733.45	15950	-26.27	20241015	2050	473.66	20240102	15950	-26.27	20241015	1602	634.08	20231108	0.17	N	051980	500	502 억	4949612	N	N	N	N
156	20241104	140449	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11910	290	2	2.50	12778650610	1086783	61.61	11620	12110	11300	15100	8140	11620	11758.25	4.95	-174521	12273	11946	11513	11186	10753	12110	11350	502	3480	500	7430	10	1	99961003	11905	-17.96	14.51	12	1.09	-663.00	821.00	15950	20241015	-25.33	1411	20231102	744.08	15950	-25.33	20241015	2050	480.98	20240102	15950	-25.33	20241015	1602	643.45	20231108	0.17	N	051980	500	502 억	4949612	N	N	N	N
157	20241104	130427	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11970	350	2	3.01	11857504190	1009614	57.23	11620	12110	11300	15100	8140	11620	11744.61	4.95	-179909	12273	11946	11513	11186	10753	12110	11350	502	3480	500	7430	10	1	99961003	11965	-18.05	14.58	12	1.01	-663.00	821.00	15950	20241015	-24.95	1411	20231102	748.33	15950	-24.95	20241015	2050	483.90	20240102	15950	-24.95	20241015	1602	647.19	20231108	0.17	N	051980	500	502 억	4949612	N	N	N	N
158	20241104	120441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11940	320	2	2.75	10560461140	901273	51.09	11620	12110	11300	15100	8140	11620	11717.29	4.95	-180907	12273	11946	11513	11186	10753	12110	11350	502	3480	500	7430	10	1	99961003	11935	-18.01	14.54	12	0.90	-663.00	821.00	15950	20241015	-25.14	1411	20231102	746.21	15950	-25.14	20241015	2050	482.44	20240102	15950	-25.14	20241015	1602	645.32	20231108	0.17	N	051980	500	502 억	4949612	N	N	N	N
159	20241104	110440	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11810	190	2	1.64	9195128300	786553	44.59	11620	12110	11300	15100	8140	11620	11690.42	4.95	-171476	12273	11946	11513	11186	10753	12110	11350	502	3480	500	7430	10	1	99961003	11805	-17.81	14.38	12	0.79	-663.00	821.00	15950	20241015	-25.96	1411	20231102	737.00	15950	-25.96	20241015	2050	476.10	20240102	15950	-25.96	20241015	1602	637.20	20231108	0.17	N	051980	500	502 억	4949612	N	N	N	N
160	20241104	100435	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11900	280	2	2.41	5649016880	488459	27.69	11620	11920	11300	15100	8140	11620	11564.96	4.95	-121218	12273	11946	11513	11186	10753	12110	11350	502	3480	500	7430	10	1	99961003	11895	-17.95	14.49	12	0.49	-663.00	821.00	15950	20241015	-25.39	1411	20231102	743.37	15950	-25.39	20241015	2050	480.49	20240102	15950	-25.39	20241015	1602	642.82	20231108	0.17	N	051980	500	502 억	4949612	N	N	N	N
161	20241104	090440	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11430	-190	5	-1.64	407309900	35490	2.01	11620	11620	11350	15100	8140	11620	11476.26	4.95	-1770	12273	11946	11513	11186	10753	12110	11350	502	3480	500	7430	10	1	99961003	11426	-17.24	13.92	12	0.04	-663.00	821.00	15950	20241015	-28.34	1411	20231102	710.06	15950	-28.34	20241015	2050	457.56	20240102	15950	-28.34	20241015	1602	613.48	20231108	0.17	N	051980	500	502 억	4949612	N	N	N	N
162	20241101	160426	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11620	0	3	0.00	20058791920	1754444	106.45	11470	11840	11080	15100	8140	11620	11431.12	5.13	-170294	12200	11910	11400	11110	10600	12055	11255	502	3480	500	7430	10	1	99961003	11615	-17.53	14.15	12	1.76	-663.00	821.00	15950	20241015	-27.15	1411	20231102	723.53	15950	-27.15	20241015	2050	466.83	20240102	15950	-27.15	20241015	1411	723.53	20231102	0.18	N	051980	500	502 억	5123443	N	N	N	N
163	20241101	150438	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11650	30	2	0.26	19468252700	1703630	103.37	11470	11840	11080	15100	8140	11620	11425.51	5.13	-168268	12200	11910	11400	11110	10600	12055	11255	502	3480	500	7430	10	1	99961003	11645	-17.57	14.19	12	1.70	-663.00	821.00	15950	20241015	-26.96	1411	20231102	725.66	15950	-26.96	20241015	2050	468.29	20240102	15950	-26.96	20241015	1411	725.66	20231102	0.18	N	051980	500	502 억	5123443	N	N	N	N
164	20241101	140428	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11470	-150	5	-1.29	18114744550	1586882	96.28	11470	11840	11080	15100	8140	11620	11413.02	5.13	-163691	12200	11910	11400	11110	10600	12055	11255	502	3480	500	7430	10	1	99961003	11466	-17.30	13.97	12	1.59	-663.00	821.00	15950	20241015	-28.09	1411	20231102	712.90	15950	-28.09	20241015	2050	459.51	20240102	15950	-28.09	20241015	1411	712.90	20231102	0.18	N	051980	500	502 억	5123443	N	N	N	N
165	20241101	130513	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11470	-150	5	-1.29	16560305670	1450801	88.03	11470	11840	11080	15100	8140	11620	11412.08	5.13	-137498	12200	11910	11400	11110	10600	12055	11255	502	3480	500	7430	10	1	99961003	11466	-17.30	13.97	12	1.45	-663.00	821.00	15950	20241015	-28.09	1411	20231102	712.90	15950	-28.09	20241015	2050	459.51	20240102	15950	-28.09	20241015	1411	712.90	20231102	0.18	N	051980	500	502 억	5123443	N	N	N	N
166	20241101	120513	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11560	-60	5	-0.52	15791261950	1384174	83.98	11470	11840	11080	15100	8140	11620	11405.73	5.13	-112074	12200	11910	11400	11110	10600	12055	11255	502	3480	500	7430	10	1	99961003	11555	-17.44	14.08	12	1.38	-663.00	821.00	15950	20241015	-27.52	1411	20231102	719.28	15950	-27.52	20241015	2050	463.90	20240102	15950	-27.52	20241015	1411	719.28	20231102	0.18	N	051980	500	502 억	5123443	N	N	N	N
167	20241101	110511	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11610	-10	5	-0.09	14367888810	1260914	76.51	11470	11840	11080	15100	8140	11620	11391.65	5.13	-93625	12200	11910	11400	11110	10600	12055	11255	502	3480	500	7430	10	1	99961003	11605	-17.51	14.14	12	1.26	-663.00	821.00	15950	20241015	-27.21	1411	20231102	722.82	15950	-27.21	20241015	2050	466.34	20240102	15950	-27.21	20241015	1411	722.82	20231102	0.18	N	051980	500	502 억	5123443	N	N	N	N
168	20241101	100513	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11470	-150	5	-1.29	10399242150	921447	55.91	11470	11550	11080	15100	8140	11620	11279.30	5.13	-29350	12200	11910	11400	11110	10600	12055	11255	502	3480	500	7430	10	1	99961003	11466	-17.30	13.97	12	0.92	-663.00	821.00	15950	20241015	-28.09	1411	20231102	712.90	15950	-28.09	20241015	2050	459.51	20240102	15950	-28.09	20241015	1411	712.90	20231102	0.18	N	051980	500	502 억	5123443	N	N	N	N
169	20241101	090511	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11290	-330	5	-2.84	1899226860	167538	10.17	11470	11470	11200	15100	8140	11620	11302.95	5.13	-13750	12200	11910	11400	11110	10600	12055	11255	502	3480	500	7430	10	1	99961003	11286	-17.03	13.75	12	0.17	-663.00	821.00	15950	20241015	-29.22	1411	20231102	700.14	15950	-29.22	20241015	2050	450.73	20240102	15950	-29.22	20241015	1411	700.14	20231102	0.18	N	051980	500	502 억	5123443	N	N	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History