KissMeData/172670/price/prices-20241101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

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	newHighLowPriceClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160951	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6260	-330	5	-5.01	225394510	35764	133.24	6590	6590	6200	8560	4620	6590	6302.52	1.18	-2790	6916	6752	6626	6462	6336	6690	6400	45	1970	500	4610	10	1	8960259	561	10.18	0.52	12	0.40	615.00	12063.00	26750	20240123	-76.60	6200	20241129	0.97	26750	-76.60	20240123	6200	0.97	20241129	26750	-76.60	20240123	6200	0.97	20241129	4.00	N	172670	500	44 억	105830	N	N	0	N	N
3	20241129	151008	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6280	-310	5	-4.70	198271080	31422	117.06	6590	6590	6200	8560	4620	6590	6309.94	1.18	-2482	6916	6752	6626	6462	6336	6690	6400	45	1970	500	4610	10	1	8960259	563	10.21	0.52	12	0.35	615.00	12063.00	26750	20240123	-76.52	6200	20241129	1.29	26750	-76.52	20240123	6200	1.29	20241129	26750	-76.52	20240123	6200	1.29	20241129	4.00	N	172670	500	44 억	105830	N	N	0	N	N
4	20241129	141011	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6300	-290	5	-4.40	194853210	30878	115.04	6590	6590	6200	8560	4620	6590	6310.42	1.18	-2253	6916	6752	6626	6462	6336	6690	6400	45	1970	500	4610	10	1	8960259	564	10.24	0.52	12	0.34	615.00	12063.00	26750	20240123	-76.45	6200	20241129	1.61	26750	-76.45	20240123	6200	1.61	20241129	26750	-76.45	20240123	6200	1.61	20241129	4.00	N	172670	500	44 억	105830	N	N	0	N	N
5	20241129	131007	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6330	-260	5	-3.95	175848550	27864	103.81	6590	6590	6200	8560	4620	6590	6310.96	1.18	-2587	6916	6752	6626	6462	6336	6690	6400	45	1970	500	4610	10	1	8960259	567	10.29	0.52	12	0.31	615.00	12063.00	26750	20240123	-76.34	6200	20241129	2.10	26750	-76.34	20240123	6200	2.10	20241129	26750	-76.34	20240123	6200	2.10	20241129	4.00	N	172670	500	44 억	105830	N	N	0	N	N
6	20241129	121009	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6300	-290	5	-4.40	168529010	26701	99.47	6590	6590	6200	8560	4620	6590	6311.71	1.18	-3049	6916	6752	6626	6462	6336	6690	6400	45	1970	500	4610	10	1	8960259	564	10.24	0.52	12	0.30	615.00	12063.00	26750	20240123	-76.45	6200	20241129	1.61	26750	-76.45	20240123	6200	1.61	20241129	26750	-76.45	20240123	6200	1.61	20241129	4.00	N	172670	500	44 억	105830	N	N	0	N	N
7	20241129	111011	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6300	-290	5	-4.40	155773070	24664	91.89	6590	6590	6200	8560	4620	6590	6315.81	1.18	-2765	6916	6752	6626	6462	6336	6690	6400	45	1970	500	4610	10	1	8960259	564	10.24	0.52	12	0.28	615.00	12063.00	26750	20240123	-76.45	6200	20241129	1.61	26750	-76.45	20240123	6200	1.61	20241129	26750	-76.45	20240123	6200	1.61	20241129	4.00	N	172670	500	44 억	105830	N	N	0	N	N
8	20241129	101005	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6350	-240	5	-3.64	79390880	12475	46.48	6590	6590	6240	8560	4620	6590	6364.00	1.18	-3320	6916	6752	6626	6462	6336	6690	6400	45	1970	500	4610	10	1	8960259	569	10.33	0.53	12	0.14	615.00	12063.00	26750	20240123	-76.26	6240	20241129	1.76	26750	-76.26	20240123	6240	1.76	20241129	26750	-76.26	20240123	6240	1.76	20241129	4.00	N	172670	500	44 억	105830	N	N	0	N	N
9	20241129	091008	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6530	-60	5	-0.91	10295070	1579	5.88	6590	6590	6470	8560	4620	6590	6519.99	1.18	-1389	6916	6752	6626	6462	6336	6690	6400	45	1970	500	4610	10	1	8960259	585	10.62	0.54	12	0.02	615.00	12063.00	26750	20240123	-75.59	6470	20241129	0.93	26750	-75.59	20240123	6470	0.93	20241129	26750	-75.59	20240123	6470	0.93	20241129	4.00	N	172670	500	44 억	105830	N	N	0	N	N
10	20241128	160955	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6590	-160	5	-2.37	174383610	26404	91.64	6750	6790	6500	8770	4730	6750	6604.45	1.21	-2777	7130	6940	6800	6610	6470	6870	6540	45	2020	500	4720	10	1	8960259	590	10.72	0.55	12	0.29	615.00	12063.00	26750	20240123	-75.36	6500	20241128	1.38	26750	-75.36	20240123	6500	1.38	20241128	26750	-75.36	20240123	6500	1.38	20241128	3.97	N	172670	500	44 억	108619	N	N	0	N	N
11	20241128	151013	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6600	-150	5	-2.22	169372680	25644	89.00	6750	6790	6500	8770	4730	6750	6604.77	1.21	-2747	7130	6940	6800	6610	6470	6870	6540	45	2020	500	4720	10	1	8960259	591	10.73	0.55	12	0.29	615.00	12063.00	26750	20240123	-75.33	6500	20241128	1.54	26750	-75.33	20240123	6500	1.54	20241128	26750	-75.33	20240123	6500	1.54	20241128	3.97	N	172670	500	44 억	108619	N	N	0	N	N
12	20241128	141010	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6580	-170	5	-2.52	146760010	22222	77.13	6750	6790	6500	8770	4730	6750	6604.27	1.21	-3633	7130	6940	6800	6610	6470	6870	6540	45	2020	500	4720	10	1	8960259	590	10.70	0.55	12	0.25	615.00	12063.00	26750	20240123	-75.40	6500	20241128	1.23	26750	-75.40	20240123	6500	1.23	20241128	26750	-75.40	20240123	6500	1.23	20241128	3.97	N	172670	500	44 억	108619	N	N	0	N	N
13	20241128	131008	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6560	-190	5	-2.81	128280760	19406	67.35	6750	6790	6500	8770	4730	6750	6610.37	1.21	-4171	7130	6940	6800	6610	6470	6870	6540	45	2020	500	4720	10	1	8960259	588	10.67	0.54	12	0.22	615.00	12063.00	26750	20240123	-75.48	6500	20241128	0.92	26750	-75.48	20240123	6500	0.92	20241128	26750	-75.48	20240123	6500	0.92	20241128	3.97	N	172670	500	44 억	108619	N	N	0	N	N
14	20241128	121013	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6550	-200	5	-2.96	106654970	16090	55.84	6750	6790	6500	8770	4730	6750	6628.65	1.21	-4668	7130	6940	6800	6610	6470	6870	6540	45	2020	500	4720	10	1	8960259	587	10.65	0.54	12	0.18	615.00	12063.00	26750	20240123	-75.51	6500	20241128	0.77	26750	-75.51	20240123	6500	0.77	20241128	26750	-75.51	20240123	6500	0.77	20241128	3.97	N	172670	500	44 억	108619	N	N	0	N	N
15	20241128	111015	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6560	-190	5	-2.81	82099700	12332	42.80	6750	6790	6550	8770	4730	6750	6657.45	1.21	-4506	7130	6940	6800	6610	6470	6870	6540	45	2020	500	4720	10	1	8960259	588	10.67	0.54	12	0.14	615.00	12063.00	26750	20240123	-75.48	6550	20241128	0.15	26750	-75.48	20240123	6550	0.15	20241128	26750	-75.48	20240123	6550	0.15	20241128	3.97	N	172670	500	44 억	108619	N	N	0	N	N
16	20241128	101010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6750	0	3	0.00	21178020	3149	10.93	6750	6790	6670	8770	4730	6750	6725.32	1.21	-521	7130	6940	6800	6610	6470	6870	6540	45	2020	500	4720	10	1	8960259	605	10.98	0.56	12	0.04	615.00	12063.00	26750	20240123	-74.77	6600	20241120	2.27	26750	-74.77	20240123	6600	2.27	20241120	26750	-74.77	20240123	6600	2.27	20241120	3.97	N	172670	500	44 억	108619	N	N	0	N	N
17	20241128	091007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6740	-10	5	-0.15	9143950	1358	4.71	6750	6790	6690	8770	4730	6750	6733.39	1.21	-351	7130	6940	6800	6610	6470	6870	6540	45	2020	500	4720	10	1	8960259	604	10.96	0.56	12	0.02	615.00	12063.00	26750	20240123	-74.80	6600	20241120	2.12	26750	-74.80	20240123	6600	2.12	20241120	26750	-74.80	20240123	6600	2.12	20241120	3.97	N	172670	500	44 억	108619	N	N	0	N	N
18	20241127	160945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6750	-210	5	-3.02	193874460	28704	177.91	6970	6990	6660	9040	4880	6960	6754.31	1.27	-5594	7226	7092	6966	6832	6706	7030	6770	45	2080	500	4870	10	1	8960259	605	10.98	0.56	12	0.32	615.00	12063.00	26750	20240123	-74.77	6600	20241120	2.27	26750	-74.77	20240123	6600	2.27	20241120	26750	-74.77	20240123	6600	2.27	20241120	3.94	N	172670	500	44 억	114209	N	N	1	N	N
19	20241127	151004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6800	-160	5	-2.30	181943330	26940	166.98	6970	6990	6660	9040	4880	6960	6753.65	1.27	-5960	7226	7092	6966	6832	6706	7030	6770	45	2080	500	4870	10	1	8960259	609	11.06	0.56	12	0.30	615.00	12063.00	26750	20240123	-74.58	6600	20241120	3.03	26750	-74.58	20240123	6600	3.03	20241120	26750	-74.58	20240123	6600	3.03	20241120	3.94	N	172670	500	44 억	114209	N	N	1	N	N
20	20241127	141000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6770	-190	5	-2.73	114372570	16935	104.96	6970	6990	6660	9040	4880	6960	6753.62	1.27	-5899	7226	7092	6966	6832	6706	7030	6770	45	2080	500	4870	10	1	8960259	607	11.01	0.56	12	0.19	615.00	12063.00	26750	20240123	-74.69	6600	20241120	2.58	26750	-74.69	20240123	6600	2.58	20241120	26750	-74.69	20240123	6600	2.58	20241120	3.94	N	172670	500	44 억	114209	N	N	1	N	N
21	20241127	130956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6760	-200	5	-2.87	98029730	14522	90.01	6970	6990	6660	9040	4880	6960	6750.43	1.27	-6792	7226	7092	6966	6832	6706	7030	6770	45	2080	500	4870	10	1	8960259	606	10.99	0.56	12	0.16	615.00	12063.00	26750	20240123	-74.73	6600	20241120	2.42	26750	-74.73	20240123	6600	2.42	20241120	26750	-74.73	20240123	6600	2.42	20241120	3.94	N	172670	500	44 억	114209	N	N	1	N	N
22	20241127	121005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6730	-230	5	-3.30	72746360	10782	66.83	6970	6990	6660	9040	4880	6960	6747.02	1.27	-6335	7226	7092	6966	6832	6706	7030	6770	45	2080	500	4870	10	1	8960259	603	10.94	0.56	12	0.12	615.00	12063.00	26750	20240123	-74.84	6600	20241120	1.97	26750	-74.84	20240123	6600	1.97	20241120	26750	-74.84	20240123	6600	1.97	20241120	3.94	N	172670	500	44 억	114209	N	N	1	N	N
23	20241127	111001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6700	-260	5	-3.74	55561420	8234	51.04	6970	6990	6660	9040	4880	6960	6747.80	1.27	-5347	7226	7092	6966	6832	6706	7030	6770	45	2080	500	4870	10	1	8960259	600	10.89	0.56	12	0.09	615.00	12063.00	26750	20240123	-74.95	6600	20241120	1.52	26750	-74.95	20240123	6600	1.52	20241120	26750	-74.95	20240123	6600	1.52	20241120	3.94	N	172670	500	44 억	114209	N	N	1	N	N
24	20241127	101002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6750	-210	5	-3.02	33817310	5003	31.01	6970	6990	6660	9040	4880	6960	6759.41	1.27	-2936	7226	7092	6966	6832	6706	7030	6770	45	2080	500	4870	10	1	8960259	605	10.98	0.56	12	0.06	615.00	12063.00	26750	20240123	-74.77	6600	20241120	2.27	26750	-74.77	20240123	6600	2.27	20241120	26750	-74.77	20240123	6600	2.27	20241120	3.94	N	172670	500	44 억	114209	N	N	1	N	N
25	20241127	091001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6890	-70	5	-1.01	1794940	259	1.61	6970	6990	6890	9040	4880	6960	6930.27	1.27	-154	7226	7092	6966	6832	6706	7030	6770	45	2080	500	4870	10	1	8960259	617	11.20	0.57	12	0.00	615.00	12063.00	26750	20240123	-74.24	6600	20241120	4.39	26750	-74.24	20240123	6600	4.39	20241120	26750	-74.24	20240123	6600	4.39	20241120	3.94	N	172670	500	44 억	114209	N	N	1	N	N
26	20241126	160947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6960	-50	5	-0.71	111629950	16134	47.53	7010	7100	6840	9110	4910	7010	6918.92	1.29	-2173	7243	7126	6903	6786	6563	7185	6845	45	2100	500	4900	10	1	8960259	624	11.32	0.58	12	0.18	615.00	12063.00	26750	20240123	-73.98	6600	20241120	5.45	26750	-73.98	20240123	6600	5.45	20241120	26750	-73.98	20240123	6600	5.45	20241120	3.95	N	172670	500	44 억	115722	N	N	1	N	N
27	20241126	150956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6900	-110	5	-1.57	106875680	15449	45.51	7010	7100	6840	9110	4910	7010	6917.97	1.29	-2048	7243	7126	6903	6786	6563	7185	6845	45	2100	500	4900	10	1	8960259	618	11.22	0.57	12	0.17	615.00	12063.00	26750	20240123	-74.21	6600	20241120	4.55	26750	-74.21	20240123	6600	4.55	20241120	26750	-74.21	20240123	6600	4.55	20241120	3.95	N	172670	500	44 억	115722	N	N	1	N	N
28	20241126	140956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6840	-170	5	-2.43	87316290	12617	37.17	7010	7100	6840	9110	4910	7010	6920.53	1.29	-3515	7243	7126	6903	6786	6563	7185	6845	45	2100	500	4900	10	1	8960259	613	11.12	0.57	12	0.14	615.00	12063.00	26750	20240123	-74.43	6600	20241120	3.64	26750	-74.43	20240123	6600	3.64	20241120	26750	-74.43	20240123	6600	3.64	20241120	3.95	N	172670	500	44 억	115722	N	N	1	N	N
29	20241126	130953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6900	-110	5	-1.57	70091810	10106	29.77	7010	7100	6870	9110	4910	7010	6935.66	1.29	-3311	7243	7126	6903	6786	6563	7185	6845	45	2100	500	4900	10	1	8960259	618	11.22	0.57	12	0.11	615.00	12063.00	26750	20240123	-74.21	6600	20241120	4.55	26750	-74.21	20240123	6600	4.55	20241120	26750	-74.21	20240123	6600	4.55	20241120	3.95	N	172670	500	44 억	115722	N	N	1	N	N
30	20241126	120958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6890	-120	5	-1.71	59103400	8510	25.07	7010	7100	6880	9110	4910	7010	6945.17	1.29	-2649	7243	7126	6903	6786	6563	7185	6845	45	2100	500	4900	10	1	8960259	617	11.20	0.57	12	0.09	615.00	12063.00	26750	20240123	-74.24	6600	20241120	4.39	26750	-74.24	20240123	6600	4.39	20241120	26750	-74.24	20240123	6600	4.39	20241120	3.95	N	172670	500	44 억	115722	N	N	1	N	N
31	20241126	111002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6930	-80	5	-1.14	51494780	7408	21.82	7010	7100	6880	9110	4910	7010	6951.24	1.29	-2320	7243	7126	6903	6786	6563	7185	6845	45	2100	500	4900	10	1	8960259	621	11.27	0.57	12	0.08	615.00	12063.00	26750	20240123	-74.09	6600	20241120	5.00	26750	-74.09	20240123	6600	5.00	20241120	26750	-74.09	20240123	6600	5.00	20241120	3.95	N	172670	500	44 억	115722	N	N	1	N	N
32	20241126	101008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6920	-90	5	-1.28	36571460	5256	15.48	7010	7100	6880	9110	4910	7010	6958.04	1.29	-3722	7243	7126	6903	6786	6563	7185	6845	45	2100	500	4900	10	1	8960259	620	11.25	0.57	12	0.06	615.00	12063.00	26750	20240123	-74.13	6600	20241120	4.85	26750	-74.13	20240123	6600	4.85	20241120	26750	-74.13	20240123	6600	4.85	20241120	3.95	N	172670	500	44 억	115722	N	N	1	N	N
33	20241126	090959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6980	-30	5	-0.43	16656590	2380	7.01	7010	7100	6900	9110	4910	7010	6998.57	1.29	-1910	7243	7126	6903	6786	6563	7185	6845	45	2100	500	4900	10	1	8960259	625	11.35	0.58	12	0.03	615.00	12063.00	26750	20240123	-73.91	6600	20241120	5.76	26750	-73.91	20240123	6600	5.76	20241120	26750	-73.91	20240123	6600	5.76	20241120	3.95	N	172670	500	44 억	115722	N	N	1	N	N
34	20241125	160934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7010	360	2	5.41	234624160	33854	85.52	6680	7020	6680	8640	4660	6650	6930.40	1.12	14705	7116	6882	6756	6522	6396	6820	6460	45	1990	500	4650	10	1	8960259	628	11.40	0.58	12	0.38	615.00	12063.00	26750	20240123	-73.79	6600	20241120	6.21	26750	-73.79	20240123	6600	6.21	20241120	26750	-73.79	20240123	6600	6.21	20241120	3.84	N	172670	500	44 억	100467	N	N	1	N	N
35	20241125	150953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6890	240	2	3.61	217646250	31415	79.36	6680	7020	6680	8640	4660	6650	6928.10	1.12	14515	7116	6882	6756	6522	6396	6820	6460	45	1990	500	4650	10	1	8960259	617	11.20	0.57	12	0.35	615.00	12063.00	26750	20240123	-74.24	6600	20241120	4.39	26750	-74.24	20240123	6600	4.39	20241120	26750	-74.24	20240123	6600	4.39	20241120	3.84	N	172670	500	44 억	100467	N	N	2	N	N
36	20241125	140950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6910	260	2	3.91	199386020	28770	72.68	6680	7020	6680	8640	4660	6650	6930.34	1.12	13627	7116	6882	6756	6522	6396	6820	6460	45	1990	500	4650	10	1	8960259	619	11.24	0.57	12	0.32	615.00	12063.00	26750	20240123	-74.17	6600	20241120	4.70	26750	-74.17	20240123	6600	4.70	20241120	26750	-74.17	20240123	6600	4.70	20241120	3.84	N	172670	500	44 억	100467	N	N	2	N	N
37	20241125	130944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6920	270	2	4.06	193162690	27870	70.40	6680	7020	6680	8640	4660	6650	6930.85	1.12	13111	7116	6882	6756	6522	6396	6820	6460	45	1990	500	4650	10	1	8960259	620	11.25	0.57	12	0.31	615.00	12063.00	26750	20240123	-74.13	6600	20241120	4.85	26750	-74.13	20240123	6600	4.85	20241120	26750	-74.13	20240123	6600	4.85	20241120	3.84	N	172670	500	44 억	100467	N	N	2	N	N
38	20241125	120954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6900	250	2	3.76	177211630	25558	64.56	6680	7020	6680	8640	4660	6650	6933.70	1.12	11575	7116	6882	6756	6522	6396	6820	6460	45	1990	500	4650	10	1	8960259	618	11.22	0.57	12	0.29	615.00	12063.00	26750	20240123	-74.21	6600	20241120	4.55	26750	-74.21	20240123	6600	4.55	20241120	26750	-74.21	20240123	6600	4.55	20241120	3.84	N	172670	500	44 억	100467	N	N	2	N	N
39	20241125	110948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6900	250	2	3.76	169314710	24414	61.67	6680	7020	6680	8640	4660	6650	6935.15	1.12	10739	7116	6882	6756	6522	6396	6820	6460	45	1990	500	4650	10	1	8960259	618	11.22	0.57	12	0.27	615.00	12063.00	26750	20240123	-74.21	6600	20241120	4.55	26750	-74.21	20240123	6600	4.55	20241120	26750	-74.21	20240123	6600	4.55	20241120	3.84	N	172670	500	44 억	100467	N	N	2	N	N
40	20241125	100937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6910	260	2	3.91	156023850	22489	56.81	6680	7020	6680	8640	4660	6650	6937.79	1.12	10470	7116	6882	6756	6522	6396	6820	6460	45	1990	500	4650	10	1	8960259	619	11.24	0.57	12	0.25	615.00	12063.00	26750	20240123	-74.17	6600	20241120	4.70	26750	-74.17	20240123	6600	4.70	20241120	26750	-74.17	20240123	6600	4.70	20241120	3.84	N	172670	500	44 억	100467	N	N	2	N	N
41	20241125	090938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6930	280	2	4.21	9312360	1362	3.44	6680	6930	6680	8640	4660	6650	6837.27	1.12	-100	7116	6882	6756	6522	6396	6820	6460	45	1990	500	4650	10	1	8960259	621	11.27	0.57	12	0.02	615.00	12063.00	26750	20240123	-74.09	6600	20241120	5.00	26750	-74.09	20240123	6600	5.00	20241120	26750	-74.09	20240123	6600	5.00	20241120	3.84	N	172670	500	44 억	100467	N	N	2	N	N
42	20241122	160845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6650	10	2	0.15	269846500	39582	69.52	6760	6990	6630	8630	4650	6640	6817.40	0.98	7025	7626	7132	6886	6392	6146	7010	6270	45	1990	500	4640	10	1	8960259	596	10.81	0.55	12	0.44	615.00	12063.00	26750	20240123	-75.14	6600	20241120	0.76	26750	-75.14	20240123	6600	0.76	20241120	26750	-75.14	20240123	6600	0.76	20241120	3.82	N	172670	500	44 억	88240	N	N	2	N	N
43	20241122	150859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6690	50	2	0.75	257140250	37673	66.17	6760	6990	6640	8630	4650	6640	6825.58	0.98	7138	7626	7132	6886	6392	6146	7010	6270	45	1990	500	4640	10	1	8960259	599	10.88	0.55	12	0.42	615.00	12063.00	26750	20240123	-74.99	6600	20241120	1.36	26750	-74.99	20240123	6600	1.36	20241120	26750	-74.99	20240123	6600	1.36	20241120	3.82	N	172670	500	44 억	88240	N	N	15	N	N
44	20241122	140859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6700	60	2	0.90	238850570	34936	61.36	6760	6990	6700	8630	4650	6640	6836.80	0.98	7308	7626	7132	6886	6392	6146	7010	6270	45	1990	500	4640	10	1	8960259	600	10.89	0.56	12	0.39	615.00	12063.00	26750	20240123	-74.95	6600	20241120	1.52	26750	-74.95	20240123	6600	1.52	20241120	26750	-74.95	20240123	6600	1.52	20241120	3.82	N	172670	500	44 억	88240	N	N	15	N	N
45	20241122	130854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6720	80	2	1.20	228625710	33412	58.69	6760	6990	6710	8630	4650	6640	6842.62	0.98	8370	7626	7132	6886	6392	6146	7010	6270	45	1990	500	4640	10	1	8960259	602	10.93	0.56	12	0.37	615.00	12063.00	26750	20240123	-74.88	6600	20241120	1.82	26750	-74.88	20240123	6600	1.82	20241120	26750	-74.88	20240123	6600	1.82	20241120	3.82	N	172670	500	44 억	88240	N	N	15	N	N
46	20241122	120901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6750	110	2	1.66	201250210	29357	51.56	6760	6990	6710	8630	4650	6640	6855.27	0.98	9874	7626	7132	6886	6392	6146	7010	6270	45	1990	500	4640	10	1	8960259	605	10.98	0.56	12	0.33	615.00	12063.00	26750	20240123	-74.77	6600	20241120	2.27	26750	-74.77	20240123	6600	2.27	20241120	26750	-74.77	20240123	6600	2.27	20241120	3.82	N	172670	500	44 억	88240	N	N	15	N	N
47	20241122	110852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6740	100	2	1.51	167162530	24285	42.66	6760	6990	6730	8630	4650	6640	6883.37	0.98	10295	7626	7132	6886	6392	6146	7010	6270	45	1990	500	4640	10	1	8960259	604	10.96	0.56	12	0.27	615.00	12063.00	26750	20240123	-74.80	6600	20241120	2.12	26750	-74.80	20240123	6600	2.12	20241120	26750	-74.80	20240123	6600	2.12	20241120	3.82	N	172670	500	44 억	88240	N	N	15	N	N
48	20241122	100910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6840	200	2	3.01	130472610	18879	33.16	6760	6990	6760	8630	4650	6640	6910.99	0.98	11247	7626	7132	6886	6392	6146	7010	6270	45	1990	500	4640	10	1	8960259	613	11.12	0.57	12	0.21	615.00	12063.00	26750	20240123	-74.43	6600	20241120	3.64	26750	-74.43	20240123	6600	3.64	20241120	26750	-74.43	20240123	6600	3.64	20241120	3.82	N	172670	500	44 억	88240	N	N	15	N	N
49	20241122	090901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6870	230	2	3.46	23838450	3491	6.13	6760	6910	6760	8630	4650	6640	6828.54	0.98	2315	7626	7132	6886	6392	6146	7010	6270	45	1990	500	4640	10	1	8960259	616	11.17	0.57	12	0.04	615.00	12063.00	26750	20240123	-74.32	6600	20241120	4.09	26750	-74.32	20240123	6600	4.09	20241120	26750	-74.32	20240123	6600	4.09	20241120	3.82	N	172670	500	44 억	88240	N	N	15	N	N
50	20241121	160851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6640	-100	5	-1.48	387019370	56583	204.78	6710	7380	6640	8760	4720	6740	6840.12	1.13	-13098	6993	6866	6733	6606	6473	6800	6540	45	2020	500	4710	10	1	8960259	595	10.80	0.55	12	0.63	615.00	12063.00	26750	20240123	-75.18	6600	20241120	0.61	26750	-75.18	20240123	6600	0.61	20241120	26750	-75.18	20240123	6600	0.61	20241120	3.71	N	172670	500	44 억	101319	N	N	15	N	N
51	20241121	150910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6680	-60	5	-0.89	378980620	55373	200.40	6710	7380	6640	8760	4720	6740	6844.14	1.13	-12951	6993	6866	6733	6606	6473	6800	6540	45	2020	500	4710	10	1	8960259	599	10.86	0.55	12	0.62	615.00	12063.00	26750	20240123	-75.03	6600	20241120	1.21	26750	-75.03	20240123	6600	1.21	20241120	26750	-75.03	20240123	6600	1.21	20241120	3.71	N	172670	500	44 억	101319	N	N	93	N	N
52	20241121	140909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6670	-70	5	-1.04	343913210	50107	181.34	6710	7380	6640	8760	4720	6740	6863.58	1.13	-13733	6993	6866	6733	6606	6473	6800	6540	45	2020	500	4710	10	1	8960259	598	10.85	0.55	12	0.56	615.00	12063.00	26750	20240123	-75.07	6600	20241120	1.06	26750	-75.07	20240123	6600	1.06	20241120	26750	-75.07	20240123	6600	1.06	20241120	3.71	N	172670	500	44 억	101319	N	N	93	N	N
53	20241121	130901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6690	-50	5	-0.74	323403260	47056	170.30	6710	7380	6640	8760	4720	6740	6872.73	1.13	-13671	6993	6866	6733	6606	6473	6800	6540	45	2020	500	4710	10	1	8960259	599	10.88	0.55	12	0.53	615.00	12063.00	26750	20240123	-74.99	6600	20241120	1.36	26750	-74.99	20240123	6600	1.36	20241120	26750	-74.99	20240123	6600	1.36	20241120	3.71	N	172670	500	44 억	101319	N	N	93	N	N
54	20241121	120901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6740	0	3	0.00	244709480	35307	127.78	6710	7380	6710	8760	4720	6740	6930.91	1.13	-11993	6993	6866	6733	6606	6473	6800	6540	45	2020	500	4710	10	1	8960259	604	10.96	0.56	12	0.39	615.00	12063.00	26750	20240123	-74.80	6600	20241120	2.12	26750	-74.80	20240123	6600	2.12	20241120	26750	-74.80	20240123	6600	2.12	20241120	3.71	N	172670	500	44 억	101319	N	N	93	N	N
55	20241121	110904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6740	0	3	0.00	234815120	33840	122.47	6710	7380	6710	8760	4720	6740	6938.98	1.13	-11728	6993	6866	6733	6606	6473	6800	6540	45	2020	500	4710	10	1	8960259	604	10.96	0.56	12	0.38	615.00	12063.00	26750	20240123	-74.80	6600	20241120	2.12	26750	-74.80	20240123	6600	2.12	20241120	26750	-74.80	20240123	6600	2.12	20241120	3.71	N	172670	500	44 억	101319	N	N	93	N	N
56	20241121	100905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6840	100	2	1.48	206677910	29667	107.37	6710	7380	6710	8760	4720	6740	6966.59	1.13	-11251	6993	6866	6733	6606	6473	6800	6540	45	2020	500	4710	10	1	8960259	613	11.12	0.57	12	0.33	615.00	12063.00	26750	20240123	-74.43	6600	20241120	3.64	26750	-74.43	20240123	6600	3.64	20241120	26750	-74.43	20240123	6600	3.64	20241120	3.71	N	172670	500	44 억	101319	N	N	93	N	N
57	20241121	090906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6960	220	2	3.26	143401490	20397	73.82	6710	7380	6710	8760	4720	6740	7030.52	1.13	-8075	6993	6866	6733	6606	6473	6800	6540	45	2020	500	4710	10	1	8960259	624	11.32	0.58	12	0.23	615.00	12063.00	26750	20240123	-73.98	6600	20241120	5.45	26750	-73.98	20240123	6600	5.45	20241120	26750	-73.98	20240123	6600	5.45	20241120	3.71	N	172670	500	44 억	101319	N	N	93	N	N
58	20241120	160858	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6740	-40	5	-0.59	185120840	27492	64.42	6780	6860	6600	8810	4750	6780	6733.62	1.14	-701	7233	7006	6873	6646	6513	6940	6580	45	2030	500	4740	10	1	8960259	604	10.96	0.56	12	0.31	615.00	12063.00	26750	20240123	-74.80	6600	20241120	2.12	26750	-74.80	20240123	6600	2.12	20241120	26750	-74.80	20240123	6600	2.12	20241120	3.62	N	172670	500	44 억	101950	N	N	93	N	N
59	20241120	150909	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6690	-90	5	-1.33	164646720	24443	57.27	6780	6860	6600	8810	4750	6780	6735.95	1.14	-326	7233	7006	6873	6646	6513	6940	6580	45	2030	500	4740	10	1	8960259	599	10.88	0.55	12	0.27	615.00	12063.00	26750	20240123	-74.99	6600	20241120	1.36	26750	-74.99	20240123	6600	1.36	20241120	26750	-74.99	20240123	6600	1.36	20241120	3.62	N	172670	500	44 억	101950	N	N	140	N	N
60	20241120	140911	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6740	-40	5	-0.59	137410830	20370	47.73	6780	6860	6600	8810	4750	6780	6745.75	1.14	-1587	7233	7006	6873	6646	6513	6940	6580	45	2030	500	4740	10	1	8960259	604	10.96	0.56	12	0.23	615.00	12063.00	26750	20240123	-74.80	6600	20241120	2.12	26750	-74.80	20240123	6600	2.12	20241120	26750	-74.80	20240123	6600	2.12	20241120	3.62	N	172670	500	44 억	101950	N	N	140	N	N
61	20241120	130913	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6760	-20	5	-0.29	120268890	17828	41.77	6780	6860	6600	8810	4750	6780	6746.07	1.14	-1367	7233	7006	6873	6646	6513	6940	6580	45	2030	500	4740	10	1	8960259	606	10.99	0.56	12	0.20	615.00	12063.00	26750	20240123	-74.73	6600	20241120	2.42	26750	-74.73	20240123	6600	2.42	20241120	26750	-74.73	20240123	6600	2.42	20241120	3.62	N	172670	500	44 억	101950	N	N	140	N	N
62	20241120	120912	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6770	-10	5	-0.15	105416070	15646	36.66	6780	6860	6600	8810	4750	6780	6737.57	1.14	-2727	7233	7006	6873	6646	6513	6940	6580	45	2030	500	4740	10	1	8960259	607	11.01	0.56	12	0.17	615.00	12063.00	26750	20240123	-74.69	6600	20241120	2.58	26750	-74.69	20240123	6600	2.58	20241120	26750	-74.69	20240123	6600	2.58	20241120	3.62	N	172670	500	44 억	101950	N	N	140	N	N
63	20241120	110913	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6780	0	3	0.00	93203700	13841	32.43	6780	6860	6600	8810	4750	6780	6733.88	1.14	-1955	7233	7006	6873	6646	6513	6940	6580	45	2030	500	4740	10	1	8960259	608	11.02	0.56	12	0.15	615.00	12063.00	26750	20240123	-74.65	6600	20241120	2.73	26750	-74.65	20240123	6600	2.73	20241120	26750	-74.65	20240123	6600	2.73	20241120	3.62	N	172670	500	44 억	101950	N	N	140	N	N
64	20241120	100911	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6670	-110	5	-1.62	43953620	6550	15.35	6780	6800	6630	8810	4750	6780	6710.48	1.14	-3783	7233	7006	6873	6646	6513	6940	6580	45	2030	500	4740	10	1	8960259	598	10.85	0.55	12	0.07	615.00	12063.00	26750	20240123	-75.07	6630	20241120	0.60	26750	-75.07	20240123	6630	0.60	20241120	26750	-75.07	20240123	6630	0.60	20241120	3.62	N	172670	500	44 억	101950	N	N	140	N	N
65	20241120	090910	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6790	10	2	0.15	5463520	806	1.89	6780	6800	6710	8810	4750	6780	6778.56	1.14	-25	7233	7006	6873	6646	6513	6940	6580	45	2030	500	4740	10	1	8960259	608	11.04	0.56	12	0.01	615.00	12063.00	26750	20240123	-74.62	6710	20241120	1.19	26750	-74.62	20240123	6710	1.19	20241120	26750	-74.62	20240123	6710	1.19	20241120	3.62	N	172670	500	44 억	101950	N	N	140	N	N
66	20241119	160822	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6780	-180	5	-2.59	292381920	42672	69.83	6960	7100	6740	9040	4880	6960	6851.87	1.08	4740	7593	7276	7103	6786	6613	7190	6700	45	2080	500	4870	10	1	8960259	608	11.02	0.56	12	0.48	615.00	12063.00	26750	20240123	-74.65	6740	20241119	0.59	26750	-74.65	20240123	6740	0.59	20241119	26750	-74.65	20240123	6740	0.59	20241119	3.64	N	172670	500	44 억	97212	N	N	140	N	N
67	20241119	150835	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6800	-160	5	-2.30	273715070	39916	65.32	6960	7100	6740	9040	4880	6960	6857.28	1.08	4336	7593	7276	7103	6786	6613	7190	6700	45	2080	500	4870	10	1	8960259	609	11.06	0.56	12	0.45	615.00	12063.00	26750	20240123	-74.58	6740	20241119	0.89	26750	-74.58	20240123	6740	0.89	20241119	26750	-74.58	20240123	6740	0.89	20241119	3.64	N	172670	500	44 억	97212	N	N	40	N	N
68	20241119	140834	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6770	-190	5	-2.73	233616250	34002	55.64	6960	7100	6740	9040	4880	6960	6870.66	1.08	3608	7593	7276	7103	6786	6613	7190	6700	45	2080	500	4870	10	1	8960259	607	11.01	0.56	12	0.38	615.00	12063.00	26750	20240123	-74.69	6740	20241119	0.45	26750	-74.69	20240123	6740	0.45	20241119	26750	-74.69	20240123	6740	0.45	20241119	3.64	N	172670	500	44 억	97212	N	N	40	N	N
69	20241119	130837	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6850	-110	5	-1.58	176082670	25543	41.80	6960	7100	6820	9040	4880	6960	6893.58	1.08	5519	7593	7276	7103	6786	6613	7190	6700	45	2080	500	4870	10	1	8960259	614	11.14	0.57	12	0.29	615.00	12063.00	26750	20240123	-74.39	6820	20241119	0.44	26750	-74.39	20240123	6820	0.44	20241119	26750	-74.39	20240123	6820	0.44	20241119	3.64	N	172670	500	44 억	97212	N	N	40	N	N
70	20241119	120828	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6820	-140	5	-2.01	162985560	23626	38.66	6960	7100	6820	9040	4880	6960	6898.57	1.08	4374	7593	7276	7103	6786	6613	7190	6700	45	2080	500	4870	10	1	8960259	611	11.09	0.57	12	0.26	615.00	12063.00	26750	20240123	-74.50	6820	20241119	0.00	26750	-74.50	20240123	6820	0.00	20241119	26750	-74.50	20240123	6820	0.00	20241119	3.64	N	172670	500	44 억	97212	N	N	40	N	N
71	20241119	110837	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6900	-60	5	-0.86	129337540	18717	30.63	6960	7100	6820	9040	4880	6960	6910.16	1.08	3027	7593	7276	7103	6786	6613	7190	6700	45	2080	500	4870	10	1	8960259	618	11.22	0.57	12	0.21	615.00	12063.00	26750	20240123	-74.21	6820	20241119	1.17	26750	-74.21	20240123	6820	1.17	20241119	26750	-74.21	20240123	6820	1.17	20241119	3.64	N	172670	500	44 억	97212	N	N	40	N	N
72	20241119	100900	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6930	-30	5	-0.43	110386580	15970	26.13	6960	7100	6820	9040	4880	6960	6912.12	1.08	2594	7593	7276	7103	6786	6613	7190	6700	45	2080	500	4870	10	1	8960259	621	11.27	0.57	12	0.18	615.00	12063.00	26750	20240123	-74.09	6820	20241119	1.61	26750	-74.09	20240123	6820	1.61	20241119	26750	-74.09	20240123	6820	1.61	20241119	3.64	N	172670	500	44 억	97212	N	N	40	N	N
73	20241119	090852	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6930	-30	5	-0.43	48326710	6968	11.40	6960	7100	6830	9040	4880	6960	6935.52	1.08	220	7593	7276	7103	6786	6613	7190	6700	45	2080	500	4870	10	1	8960259	621	11.27	0.57	12	0.08	615.00	12063.00	26750	20240123	-74.09	6830	20241119	1.46	26750	-74.09	20240123	6830	1.46	20241119	26750	-74.09	20240123	6830	1.46	20241119	3.64	N	172670	500	44 억	97212	N	N	40	N	N
74	20241118	160825	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6960	-290	5	-4.00	437749730	61063	96.89	7300	7420	6930	9420	5080	7250	7168.80	1.10	-1075	7683	7466	7273	7056	6863	7370	6960	45	2170	500	5070	10	1	8960259	624	11.32	0.58	12	0.68	615.00	12063.00	26750	20240123	-73.98	6930	20241118	0.43	26750	-73.98	20240123	6930	0.43	20241118	26750	-73.98	20240123	6930	0.43	20241118	3.67	N	172670	500	44 억	98209	N	N	40	N	N
75	20241118	150836	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6990	-260	5	-3.59	427457340	59585	94.55	7300	7420	6930	9420	5080	7250	7173.89	1.10	-883	7683	7466	7273	7056	6863	7370	6960	45	2170	500	5070	10	1	8960259	626	11.37	0.58	12	0.66	615.00	12063.00	26750	20240123	-73.87	6930	20241118	0.87	26750	-73.87	20240123	6930	0.87	20241118	26750	-73.87	20240123	6930	0.87	20241118	3.67	N	172670	500	44 억	98209	N	N	1	N	N
76	20241118	140837	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7010	-240	5	-3.31	366599650	50864	80.71	7300	7420	7010	9420	5080	7250	7207.43	1.10	-2046	7683	7466	7273	7056	6863	7370	6960	45	2170	500	5070	10	1	8960259	628	11.40	0.58	12	0.57	615.00	12063.00	26750	20240123	-73.79	7010	20241118	0.00	26750	-73.79	20240123	7010	0.00	20241118	26750	-73.79	20240123	7010	0.00	20241118	3.67	N	172670	500	44 억	98209	N	N	1	N	N
77	20241118	130834	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7070	-180	5	-2.48	301524950	41625	66.05	7300	7420	7050	9420	5080	7250	7243.84	1.10	-2841	7683	7466	7273	7056	6863	7370	6960	45	2170	500	5070	10	1	8960259	633	11.50	0.59	12	0.46	615.00	12063.00	26750	20240123	-73.57	7050	20241118	0.28	26750	-73.57	20240123	7050	0.28	20241118	26750	-73.57	20240123	7050	0.28	20241118	3.67	N	172670	500	44 억	98209	N	N	1	N	N
78	20241118	120836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7210	-40	5	-0.55	221798330	30465	48.34	7300	7420	7140	9420	5080	7250	7280.45	1.10	1812	7683	7466	7273	7056	6863	7370	6960	45	2170	500	5070	10	1	8960259	646	11.72	0.60	12	0.34	615.00	12063.00	26750	20240123	-73.05	7080	20241115	1.84	26750	-73.05	20240123	7080	1.84	20241115	26750	-73.05	20240123	7080	1.84	20241115	3.67	N	172670	500	44 억	98209	N	N	1	N	N
79	20241118	110837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7300	50	2	0.69	174844420	23975	38.04	7300	7420	7140	9420	5080	7250	7292.81	1.10	3506	7683	7466	7273	7056	6863	7370	6960	45	2170	500	5070	10	1	8960259	654	11.87	0.61	12	0.27	615.00	12063.00	26750	20240123	-72.71	7080	20241115	3.11	26750	-72.71	20240123	7080	3.11	20241115	26750	-72.71	20240123	7080	3.11	20241115	3.67	N	172670	500	44 억	98209	N	N	1	N	N
80	20241118	100827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7400	150	2	2.07	70141910	9645	15.30	7300	7420	7140	9420	5080	7250	7272.40	1.10	2368	7683	7466	7273	7056	6863	7370	6960	45	2170	500	5070	10	1	8960259	663	12.03	0.61	12	0.11	615.00	12063.00	26750	20240123	-72.34	7080	20241115	4.52	26750	-72.34	20240123	7080	4.52	20241115	26750	-72.34	20240123	7080	4.52	20241115	3.67	N	172670	500	44 억	98209	N	N	1	N	N
81	20241118	090826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7180	-70	5	-0.97	17541050	2433	3.86	7300	7300	7140	9420	5080	7250	7209.35	1.10	-862	7683	7466	7273	7056	6863	7370	6960	45	2170	500	5070	10	1	8960259	643	11.67	0.60	12	0.03	615.00	12063.00	26750	20240123	-73.16	7080	20241115	1.41	26750	-73.16	20240123	7080	1.41	20241115	26750	-73.16	20240123	7080	1.41	20241115	3.67	N	172670	500	44 억	98209	N	N	1	N	N
82	20241115	160855	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7250	-250	5	-3.33	454840080	62894	98.17	7430	7490	7080	9750	5250	7500	7231.82	0.84	22554	8266	7882	7646	7262	7026	7765	7145	45	2250	500	5250	10	1	8960259	650	11.79	0.60	12	0.70	615.00	12063.00	26750	20240123	-72.90	7080	20241115	2.40	26750	-72.90	20240123	7080	2.40	20241115	26750	-72.90	20240123	7080	2.40	20241115	3.69	N	172670	500	44 억	75336	N	N	1	N	N
83	20241115	150921	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7220	-280	5	-3.73	426763010	59002	92.10	7430	7490	7080	9750	5250	7500	7233.03	0.84	21939	8266	7882	7646	7262	7026	7765	7145	45	2250	500	5250	10	1	8960259	647	11.74	0.60	12	0.66	615.00	12063.00	26750	20240123	-73.01	7080	20241115	1.98	26750	-73.01	20240123	7080	1.98	20241115	26750	-73.01	20240123	7080	1.98	20241115	3.69	N	172670	500	44 억	75336	N	N	41	N	N
84	20241115	140911	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7290	-210	5	-2.80	379252790	52442	81.86	7430	7490	7080	9750	5250	7500	7231.85	0.84	19162	8266	7882	7646	7262	7026	7765	7145	45	2250	500	5250	10	1	8960259	653	11.85	0.60	12	0.59	615.00	12063.00	26750	20240123	-72.75	7080	20241115	2.97	26750	-72.75	20240123	7080	2.97	20241115	26750	-72.75	20240123	7080	2.97	20241115	3.69	N	172670	500	44 억	75336	N	N	41	N	N
85	20241115	130912	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7300	-200	5	-2.67	335257770	46348	72.35	7430	7490	7080	9750	5250	7500	7233.49	0.84	17804	8266	7882	7646	7262	7026	7765	7145	45	2250	500	5250	10	1	8960259	654	11.87	0.61	12	0.52	615.00	12063.00	26750	20240123	-72.71	7080	20241115	3.11	26750	-72.71	20240123	7080	3.11	20241115	26750	-72.71	20240123	7080	3.11	20241115	3.69	N	172670	500	44 억	75336	N	N	41	N	N
86	20241115	120915	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7150	-350	5	-4.67	288501210	39894	62.27	7430	7490	7080	9750	5250	7500	7231.69	0.84	15099	8266	7882	7646	7262	7026	7765	7145	45	2250	500	5250	10	1	8960259	641	11.63	0.59	12	0.45	615.00	12063.00	26750	20240123	-73.27	7080	20241115	0.99	26750	-73.27	20240123	7080	0.99	20241115	26750	-73.27	20240123	7080	0.99	20241115	3.69	N	172670	500	44 억	75336	N	N	41	N	N
87	20241115	110851	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7250	-250	5	-3.33	254597150	35185	54.92	7430	7490	7080	9750	5250	7500	7235.96	0.84	13161	8266	7882	7646	7262	7026	7765	7145	45	2250	500	5250	10	1	8960259	650	11.79	0.60	12	0.39	615.00	12063.00	26750	20240123	-72.90	7080	20241115	2.40	26750	-72.90	20240123	7080	2.40	20241115	26750	-72.90	20240123	7080	2.40	20241115	3.69	N	172670	500	44 억	75336	N	N	41	N	N
88	20241115	100852	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7210	-290	5	-3.87	79103580	10771	16.81	7430	7490	7110	9750	5250	7500	7344.13	0.84	-75	8266	7882	7646	7262	7026	7765	7145	45	2250	500	5250	10	1	8960259	646	11.72	0.60	12	0.12	615.00	12063.00	26750	20240123	-73.05	7110	20241115	1.41	26750	-73.05	20240123	7110	1.41	20241115	26750	-73.05	20240123	7110	1.41	20241115	3.69	N	172670	500	44 억	75336	N	N	41	N	N
89	20241115	090817	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7480	-20	5	-0.27	10936920	1477	2.31	7430	7480	7330	9750	5250	7500	7404.82	0.84	185	8266	7882	7646	7262	7026	7765	7145	45	2250	500	5250	10	1	8960259	670	12.16	0.62	12	0.02	615.00	12063.00	26750	20240123	-72.04	7330	20241115	2.05	26750	-72.04	20240123	7330	2.05	20241115	26750	-72.04	20240123	7330	2.05	20241115	3.69	N	172670	500	44 억	75336	N	N	41	N	N
90	20241114	160845	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7460	-490	5	-6.16	465497100	61114	281.07	7820	8030	7410	10330	5570	7950	7616.87	0.87	-2750	8136	8042	7926	7832	7716	8090	7880	45	2380	500	5560	10	1	8960259	668	12.13	0.62	12	0.68	615.00	12063.00	26750	20240123	-72.11	7410	20241114	0.67	26750	-72.11	20240123	7410	0.67	20241114	26750	-72.11	20240123	7410	0.67	20241114	3.79	N	172670	500	44 억	77998	N	N	21	N	N
91	20241114	150851	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7500	-450	5	-5.66	394898300	51657	237.58	7820	8030	7490	10330	5570	7950	7644.62	0.87	-192	8136	8042	7926	7832	7716	8090	7880	45	2380	500	5560	10	1	8960259	672	12.20	0.62	12	0.58	615.00	12063.00	26750	20240123	-71.96	7490	20241114	0.13	26750	-71.96	20240123	7490	0.13	20241114	26750	-71.96	20240123	7490	0.13	20241114	3.79	N	172670	500	44 억	77998	N	N	21	N	N
92	20241114	140844	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7600	-350	5	-4.40	265630650	34523	158.78	7820	8030	7590	10330	5570	7950	7694.31	0.87	2527	8136	8042	7926	7832	7716	8090	7880	45	2380	500	5560	10	1	8960259	681	12.36	0.63	12	0.39	615.00	12063.00	26750	20240123	-71.59	7590	20241114	0.13	26750	-71.59	20240123	7590	0.13	20241114	26750	-71.59	20240123	7590	0.13	20241114	3.79	N	172670	500	44 억	77998	N	N	21	N	N
93	20241114	130845	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7630	-320	5	-4.03	181670000	23487	108.02	7820	8030	7600	10330	5570	7950	7734.92	0.87	-3081	8136	8042	7926	7832	7716	8090	7880	45	2380	500	5560	10	1	8960259	684	12.41	0.63	12	0.26	615.00	12063.00	26750	20240123	-71.48	7600	20241114	0.39	26750	-71.48	20240123	7600	0.39	20241114	26750	-71.48	20240123	7600	0.39	20241114	3.79	N	172670	500	44 억	77998	N	N	21	N	N
94	20241114	120844	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7700	-250	5	-3.14	163868840	21159	97.31	7820	8030	7600	10330	5570	7950	7744.64	0.87	-3064	8136	8042	7926	7832	7716	8090	7880	45	2380	500	5560	10	1	8960259	690	12.52	0.64	12	0.24	615.00	12063.00	26750	20240123	-71.21	7600	20241114	1.32	26750	-71.21	20240123	7600	1.32	20241114	26750	-71.21	20240123	7600	1.32	20241114	3.79	N	172670	500	44 억	77998	N	N	21	N	N
95	20241114	110842	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7760	-190	5	-2.39	82078960	10517	48.37	7820	8030	7750	10330	5570	7950	7804.41	0.87	-125	8136	8042	7926	7832	7716	8090	7880	45	2380	500	5560	10	1	8960259	695	12.62	0.64	12	0.12	615.00	12063.00	26750	20240123	-70.99	7750	20241114	0.13	26750	-70.99	20240123	7750	0.13	20241114	26750	-70.99	20240123	7750	0.13	20241114	3.79	N	172670	500	44 억	77998	N	N	21	N	N
96	20241114	100903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7860	-90	5	-1.13	3608680	456	2.10	7820	8030	7820	10330	5570	7950	7913.77	0.87	-239	8136	8042	7926	7832	7716	8090	7880	45	2380	500	5560	10	1	8960259	704	12.78	0.65	12	0.01	615.00	12063.00	26750	20240123	-70.62	7810	20241113	0.64	26750	-70.62	20240123	7810	0.64	20241113	26750	-70.62	20240123	7810	0.64	20241113	3.79	N	172670	500	44 억	77998	N	N	21	N	N
97	20241114	090838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7950	0	3	0.00	0	0	0.00	0	0	0	10330	5570	7950	0.00	0.87	0	8136	8042	7926	7832	7716	8090	7880	45	2380	500	5560	10	1	8960259	712	12.93	0.66	12	0.00	615.00	12063.00	26750	20240123	-70.28	7810	20241113	1.79	26750	-70.28	20240123	7810	1.79	20241113	26750	-70.28	20240123	7810	1.79	20241113	3.79	N	172670	500	44 억	77998	N	N	21	N	N
98	20241113	160529	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7950	120	2	1.53	171998170	21704	34.21	7820	8020	7810	10170	5490	7830	7924.72	0.84	3026	8383	8106	7963	7686	7543	8035	7615	45	2340	500	5480	10	1	8960259	712	12.93	0.66	12	0.24	615.00	12063.00	26750	20240123	-70.28	7810	20241113	1.79	26750	-70.28	20240123	7810	1.79	20241113	26750	-70.28	20240123	7810	1.79	20241113	3.81	N	172670	500	44 억	74914	N	N	21	N	N
99	20241113	150558	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7920	90	2	1.15	155362730	19603	30.90	7820	8020	7810	10170	5490	7830	7925.46	0.84	3037	8383	8106	7963	7686	7543	8035	7615	45	2340	500	5480	10	1	8960259	710	12.88	0.66	12	0.22	615.00	12063.00	26750	20240123	-70.39	7810	20241113	1.41	26750	-70.39	20240123	7810	1.41	20241113	26750	-70.39	20240123	7810	1.41	20241113	3.81	N	172670	500	44 억	74914	N	N	31	N	N
100	20241113	140554	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7920	90	2	1.15	135938420	17149	27.03	7820	8020	7810	10170	5490	7830	7926.90	0.84	2216	8383	8106	7963	7686	7543	8035	7615	45	2340	500	5480	10	1	8960259	710	12.88	0.66	12	0.19	615.00	12063.00	26750	20240123	-70.39	7810	20241113	1.41	26750	-70.39	20240123	7810	1.41	20241113	26750	-70.39	20240123	7810	1.41	20241113	3.81	N	172670	500	44 억	74914	N	N	31	N	N
101	20241113	130552	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7950	120	2	1.53	126053580	15902	25.07	7820	8020	7810	10170	5490	7830	7926.90	0.84	1795	8383	8106	7963	7686	7543	8035	7615	45	2340	500	5480	10	1	8960259	712	12.93	0.66	12	0.18	615.00	12063.00	26750	20240123	-70.28	7810	20241113	1.79	26750	-70.28	20240123	7810	1.79	20241113	26750	-70.28	20240123	7810	1.79	20241113	3.81	N	172670	500	44 억	74914	N	N	31	N	N
102	20241113	120549	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7950	120	2	1.53	118955480	15011	23.66	7820	8020	7810	10170	5490	7830	7924.55	0.84	1323	8383	8106	7963	7686	7543	8035	7615	45	2340	500	5480	10	1	8960259	712	12.93	0.66	12	0.17	615.00	12063.00	26750	20240123	-70.28	7810	20241113	1.79	26750	-70.28	20240123	7810	1.79	20241113	26750	-70.28	20240123	7810	1.79	20241113	3.81	N	172670	500	44 억	74914	N	N	31	N	N
103	20241113	110547	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7880	50	2	0.64	97255330	12280	19.36	7820	8020	7810	10170	5490	7830	7919.82	0.84	1065	8383	8106	7963	7686	7543	8035	7615	45	2340	500	5480	10	1	8960259	706	12.81	0.65	12	0.14	615.00	12063.00	26750	20240123	-70.54	7810	20241113	0.90	26750	-70.54	20240123	7810	0.90	20241113	26750	-70.54	20240123	7810	0.90	20241113	3.81	N	172670	500	44 억	74914	N	N	31	N	N
104	20241113	100548	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7950	120	2	1.53	40930680	5171	8.15	7820	8010	7820	10170	5490	7830	7915.43	0.84	1406	8383	8106	7963	7686	7543	8035	7615	45	2340	500	5480	10	1	8960259	712	12.93	0.66	12	0.06	615.00	12063.00	26750	20240123	-70.28	7820	20241113	1.66	26750	-70.28	20240123	7820	1.66	20241113	26750	-70.28	20240123	7820	1.66	20241113	3.81	N	172670	500	44 억	74914	N	N	31	N	N
105	20241113	090540	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7870	40	2	0.51	6682050	854	1.35	7820	7890	7820	10170	5490	7830	7824.41	0.84	454	8383	8106	7963	7686	7543	8035	7615	45	2340	500	5480	10	1	8960259	705	12.80	0.65	12	0.01	615.00	12063.00	26750	20240123	-70.58	7820	20241113	0.64	26750	-70.58	20240123	7820	0.64	20241113	26750	-70.58	20240123	7820	0.64	20241113	3.81	N	172670	500	44 억	74914	N	N	31	N	N
106	20241112	160814	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7830	-280	5	-3.45	502758550	63373	111.25	8050	8240	7820	10540	5680	8110	7933.36	0.83	93	8903	8506	8303	7906	7703	8405	7805	45	2430	500	5670	10	1	8960259	702	12.73	0.65	12	0.71	615.00	12063.00	26750	20240123	-70.73	7820	20241112	0.13	26750	-70.73	20240123	7820	0.13	20241112	26750	-70.73	20240123	7820	0.13	20241112	3.90	N	172670	500	44 억	74480	N	N	31	N	N
107	20241112	150822	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7890	-220	5	-2.71	479326990	60383	106.00	8050	8240	7820	10540	5680	8110	7938.11	0.83	-1055	8903	8506	8303	7906	7703	8405	7805	45	2430	500	5670	10	1	8960259	707	12.83	0.65	12	0.67	615.00	12063.00	26750	20240123	-70.50	7820	20241112	0.90	26750	-70.50	20240123	7820	0.90	20241112	26750	-70.50	20240123	7820	0.90	20241112	3.90	N	172670	500	44 억	74480	N	N	103	N	N
108	20241112	140826	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7900	-210	5	-2.59	427440090	53788	94.42	8050	8240	7820	10540	5680	8110	7946.76	0.83	-3048	8903	8506	8303	7906	7703	8405	7805	45	2430	500	5670	10	1	8960259	708	12.85	0.65	12	0.60	615.00	12063.00	26750	20240123	-70.47	7820	20241112	1.02	26750	-70.47	20240123	7820	1.02	20241112	26750	-70.47	20240123	7820	1.02	20241112	3.90	N	172670	500	44 억	74480	N	N	103	N	N
109	20241112	130824	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7900	-210	5	-2.59	382531200	48083	84.41	8050	8240	7820	10540	5680	8110	7955.64	0.83	-4998	8903	8506	8303	7906	7703	8405	7805	45	2430	500	5670	10	1	8960259	708	12.85	0.65	12	0.54	615.00	12063.00	26750	20240123	-70.47	7820	20241112	1.02	26750	-70.47	20240123	7820	1.02	20241112	26750	-70.47	20240123	7820	1.02	20241112	3.90	N	172670	500	44 억	74480	N	N	103	N	N
110	20241112	120823	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7930	-180	5	-2.22	346637710	43546	76.44	8050	8240	7820	10540	5680	8110	7960.27	0.83	-3295	8903	8506	8303	7906	7703	8405	7805	45	2430	500	5670	10	1	8960259	711	12.89	0.66	12	0.49	615.00	12063.00	26750	20240123	-70.36	7820	20241112	1.41	26750	-70.36	20240123	7820	1.41	20241112	26750	-70.36	20240123	7820	1.41	20241112	3.90	N	172670	500	44 억	74480	N	N	103	N	N
111	20241112	110821	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7940	-170	5	-2.10	340658190	42793	75.12	8050	8240	7820	10540	5680	8110	7960.61	0.83	-2825	8903	8506	8303	7906	7703	8405	7805	45	2430	500	5670	10	1	8960259	711	12.91	0.66	12	0.48	615.00	12063.00	26750	20240123	-70.32	7820	20241112	1.53	26750	-70.32	20240123	7820	1.53	20241112	26750	-70.32	20240123	7820	1.53	20241112	3.90	N	172670	500	44 억	74480	N	N	103	N	N
112	20241112	100819	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7930	-180	5	-2.22	284741180	35764	62.78	8050	8240	7820	10540	5680	8110	7961.67	0.83	-6771	8903	8506	8303	7906	7703	8405	7805	45	2430	500	5670	10	1	8960259	711	12.89	0.66	12	0.40	615.00	12063.00	26750	20240123	-70.36	7820	20241112	1.41	26750	-70.36	20240123	7820	1.41	20241112	26750	-70.36	20240123	7820	1.41	20241112	3.90	N	172670	500	44 억	74480	N	N	103	N	N
113	20241112	090819	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8050	-60	5	-0.74	28108820	3494	6.13	8050	8240	8010	10540	5680	8110	8044.88	0.83	-879	8903	8506	8303	7906	7703	8405	7805	45	2430	500	5670	10	1	8960259	721	13.09	0.67	12	0.04	615.00	12063.00	26750	20240123	-69.91	8010	20241112	0.50	26750	-69.91	20240123	8010	0.50	20241112	26750	-69.91	20240123	8010	0.50	20241112	3.90	N	172670	500	44 억	74480	N	N	103	N	N
114	20241111	160813	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8110	-590	5	-6.78	474854670	56678	198.77	8650	8700	8100	11310	6090	8700	8378.11	1.01	-15795	9086	8892	8756	8562	8426	8990	8660	45	2610	500	6090	10	1	8960259	727	13.19	0.67	12	0.63	615.00	12063.00	26750	20240123	-69.68	8100	20241111	0.12	26750	-69.68	20240123	8100	0.12	20241111	26750	-69.68	20240123	8100	0.12	20241111	3.91	N	172670	500	44 억	90239	N	N	103	N	N
115	20241111	150836	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8310	-390	5	-4.48	436797780	52002	182.37	8650	8700	8130	11310	6090	8700	8399.63	1.01	-15265	9086	8892	8756	8562	8426	8990	8660	45	2610	500	6090	10	1	8960259	745	13.51	0.69	12	0.58	615.00	12063.00	26750	20240123	-68.93	8130	20241111	2.21	26750	-68.93	20240123	8130	2.21	20241111	26750	-68.93	20240123	8130	2.21	20241111	3.91	N	172670	500	44 억	90239	N	N	146	N	N
116	20241111	140825	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8380	-320	5	-3.68	308675420	36484	127.95	8650	8700	8310	11310	6090	8700	8460.57	1.01	-14281	9086	8892	8756	8562	8426	8990	8660	45	2610	500	6090	10	1	8960259	751	13.63	0.69	12	0.41	615.00	12063.00	26750	20240123	-68.67	8310	20241111	0.84	26750	-68.67	20240123	8310	0.84	20241111	26750	-68.67	20240123	8310	0.84	20241111	3.91	N	172670	500	44 억	90239	N	N	146	N	N
117	20241111	130821	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8380	-320	5	-3.68	264855680	31244	109.57	8650	8700	8310	11310	6090	8700	8477.01	1.01	-13374	9086	8892	8756	8562	8426	8990	8660	45	2610	500	6090	10	1	8960259	751	13.63	0.69	12	0.35	615.00	12063.00	26750	20240123	-68.67	8310	20241111	0.84	26750	-68.67	20240123	8310	0.84	20241111	26750	-68.67	20240123	8310	0.84	20241111	3.91	N	172670	500	44 억	90239	N	N	146	N	N
118	20241111	120820	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8370	-330	5	-3.79	233190040	27464	96.32	8650	8700	8310	11310	6090	8700	8490.75	1.01	-11541	9086	8892	8756	8562	8426	8990	8660	45	2610	500	6090	10	1	8960259	750	13.61	0.69	12	0.31	615.00	12063.00	26750	20240123	-68.71	8310	20241111	0.72	26750	-68.71	20240123	8310	0.72	20241111	26750	-68.71	20240123	8310	0.72	20241111	3.91	N	172670	500	44 억	90239	N	N	146	N	N
119	20241111	110816	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8410	-290	5	-3.33	163986300	19251	67.51	8650	8700	8310	11310	6090	8700	8518.33	1.01	-9191	9086	8892	8756	8562	8426	8990	8660	45	2610	500	6090	10	1	8960259	754	13.67	0.70	12	0.21	615.00	12063.00	26750	20240123	-68.56	8310	20241111	1.20	26750	-68.56	20240123	8310	1.20	20241111	26750	-68.56	20240123	8310	1.20	20241111	3.91	N	172670	500	44 억	90239	N	N	146	N	N
120	20241111	100813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8490	-210	5	-2.41	117699640	13760	48.26	8650	8700	8430	11310	6090	8700	8553.75	1.01	-6547	9086	8892	8756	8562	8426	8990	8660	45	2610	500	6090	10	1	8960259	761	13.80	0.70	12	0.15	615.00	12063.00	26750	20240123	-68.26	8400	20241031	1.07	26750	-68.26	20240123	8400	1.07	20241031	26750	-68.26	20240123	8400	1.07	20241031	3.91	N	172670	500	44 억	90239	N	N	146	N	N
121	20241111	090810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8690	-10	5	-0.11	28802270	3338	11.71	8650	8700	8570	11310	6090	8700	8628.60	1.01	-101	9086	8892	8756	8562	8426	8990	8660	45	2610	500	6090	10	1	8960259	779	14.13	0.72	12	0.04	615.00	12063.00	26750	20240123	-67.51	8400	20241031	3.45	26750	-67.51	20240123	8400	3.45	20241031	26750	-67.51	20240123	8400	3.45	20241031	3.91	N	172670	500	44 억	90239	N	N	146	N	N
122	20241108	160806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8700	140	2	1.64	245950050	27865	138.45	8620	8950	8620	11120	6000	8560	8826.49	0.90	9495	8926	8742	8606	8422	8286	8675	8355	45	2560	500	5990	10	1	8960259	780	14.15	0.72	12	0.31	615.00	12063.00	26750	20240123	-67.48	8400	20241031	3.57	26750	-67.48	20240123	8400	3.57	20241031	26750	-67.48	20240123	8400	3.57	20241031	3.90	N	172670	500	44 억	80669	N	N	146	N	N
123	20241108	150813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8730	170	2	1.99	239571100	27132	134.81	8620	8950	8620	11120	6000	8560	8829.84	0.90	9747	8926	8742	8606	8422	8286	8675	8355	45	2560	500	5990	10	1	8960259	782	14.20	0.72	12	0.30	615.00	12063.00	26750	20240123	-67.36	8400	20241031	3.93	26750	-67.36	20240123	8400	3.93	20241031	26750	-67.36	20240123	8400	3.93	20241031	3.90	N	172670	500	44 억	80669	N	N	217	N	N
124	20241108	140811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8720	160	2	1.87	224640230	25417	126.29	8620	8950	8620	11120	6000	8560	8838.19	0.90	9836	8926	8742	8606	8422	8286	8675	8355	45	2560	500	5990	10	1	8960259	781	14.18	0.72	12	0.28	615.00	12063.00	26750	20240123	-67.40	8400	20241031	3.81	26750	-67.40	20240123	8400	3.81	20241031	26750	-67.40	20240123	8400	3.81	20241031	3.90	N	172670	500	44 억	80669	N	N	217	N	N
125	20241108	130814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8840	280	2	3.27	199093590	22487	111.73	8620	8950	8620	11120	6000	8560	8853.72	0.90	9915	8926	8742	8606	8422	8286	8675	8355	45	2560	500	5990	10	1	8960259	792	14.37	0.73	12	0.25	615.00	12063.00	26750	20240123	-66.95	8400	20241031	5.24	26750	-66.95	20240123	8400	5.24	20241031	26750	-66.95	20240123	8400	5.24	20241031	3.90	N	172670	500	44 억	80669	N	N	217	N	N
126	20241108	120813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8830	270	2	3.15	197928710	22355	111.08	8620	8950	8620	11120	6000	8560	8853.89	0.90	9842	8926	8742	8606	8422	8286	8675	8355	45	2560	500	5990	10	1	8960259	791	14.36	0.73	12	0.25	615.00	12063.00	26750	20240123	-66.99	8400	20241031	5.12	26750	-66.99	20240123	8400	5.12	20241031	26750	-66.99	20240123	8400	5.12	20241031	3.90	N	172670	500	44 억	80669	N	N	217	N	N
127	20241108	110811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8840	280	2	3.27	142922180	16113	80.06	8620	8950	8620	11120	6000	8560	8869.99	0.90	7634	8926	8742	8606	8422	8286	8675	8355	45	2560	500	5990	10	1	8960259	792	14.37	0.73	12	0.18	615.00	12063.00	26750	20240123	-66.95	8400	20241031	5.24	26750	-66.95	20240123	8400	5.24	20241031	26750	-66.95	20240123	8400	5.24	20241031	3.90	N	172670	500	44 억	80669	N	N	217	N	N
128	20241108	100823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8830	270	2	3.15	125516590	14136	70.24	8620	8950	8620	11120	6000	8560	8879.22	0.90	6840	8926	8742	8606	8422	8286	8675	8355	45	2560	500	5990	10	1	8960259	791	14.36	0.73	12	0.16	615.00	12063.00	26750	20240123	-66.99	8400	20241031	5.12	26750	-66.99	20240123	8400	5.12	20241031	26750	-66.99	20240123	8400	5.12	20241031	3.90	N	172670	500	44 억	80669	N	N	217	N	N
129	20241108	090806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8870	310	2	3.62	26595170	3021	15.01	8620	8870	8620	11120	6000	8560	8803.43	0.90	2055	8926	8742	8606	8422	8286	8675	8355	45	2560	500	5990	10	1	8960259	795	14.42	0.74	12	0.03	615.00	12063.00	26750	20240123	-66.84	8400	20241031	5.60	26750	-66.84	20240123	8400	5.60	20241031	26750	-66.84	20240123	8400	5.60	20241031	3.90	N	172670	500	44 억	80669	N	N	217	N	N
130	20241107	160807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8560	-170	5	-1.95	172669780	20126	155.27	8740	8790	8470	11340	6120	8730	8579.44	0.93	-2981	9190	8960	8770	8540	8350	8865	8445	45	2610	500	6110	10	1	8960259	767	13.92	0.71	12	0.22	615.00	12063.00	26750	20240123	-68.00	8400	20241031	1.90	26750	-68.00	20240123	8400	1.90	20241031	26750	-68.00	20240123	8400	1.90	20241031	3.93	N	172670	500	44 억	83079	N	N	217	N	N
131	20241107	150810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8570	-160	5	-1.83	162278760	18912	145.90	8740	8790	8470	11340	6120	8730	8580.73	0.93	-2801	9190	8960	8770	8540	8350	8865	8445	45	2610	500	6110	10	1	8960259	768	13.93	0.71	12	0.21	615.00	12063.00	26750	20240123	-67.96	8400	20241031	2.02	26750	-67.96	20240123	8400	2.02	20241031	26750	-67.96	20240123	8400	2.02	20241031	3.93	N	172670	500	44 억	83079	N	N	105	N	N
132	20241107	140813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8600	-130	5	-1.49	88613970	10277	79.29	8740	8790	8550	11340	6120	8730	8622.55	0.93	-2907	9190	8960	8770	8540	8350	8865	8445	45	2610	500	6110	10	1	8960259	771	13.98	0.71	12	0.11	615.00	12063.00	26750	20240123	-67.85	8400	20241031	2.38	26750	-67.85	20240123	8400	2.38	20241031	26750	-67.85	20240123	8400	2.38	20241031	3.93	N	172670	500	44 억	83079	N	N	105	N	N
133	20241107	130814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8600	-130	5	-1.49	71881780	8332	64.28	8740	8790	8550	11340	6120	8730	8627.19	0.93	-3278	9190	8960	8770	8540	8350	8865	8445	45	2610	500	6110	10	1	8960259	771	13.98	0.71	12	0.09	615.00	12063.00	26750	20240123	-67.85	8400	20241031	2.38	26750	-67.85	20240123	8400	2.38	20241031	26750	-67.85	20240123	8400	2.38	20241031	3.93	N	172670	500	44 억	83079	N	N	105	N	N
134	20241107	120810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8640	-90	5	-1.03	65377490	7576	58.45	8740	8790	8550	11340	6120	8730	8629.55	0.93	-3298	9190	8960	8770	8540	8350	8865	8445	45	2610	500	6110	10	1	8960259	774	14.05	0.72	12	0.08	615.00	12063.00	26750	20240123	-67.70	8400	20241031	2.86	26750	-67.70	20240123	8400	2.86	20241031	26750	-67.70	20240123	8400	2.86	20241031	3.93	N	172670	500	44 억	83079	N	N	105	N	N
135	20241107	110807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8610	-120	5	-1.37	61914510	7175	55.35	8740	8790	8550	11340	6120	8730	8629.20	0.93	-3390	9190	8960	8770	8540	8350	8865	8445	45	2610	500	6110	10	1	8960259	771	14.00	0.71	12	0.08	615.00	12063.00	26750	20240123	-67.81	8400	20241031	2.50	26750	-67.81	20240123	8400	2.50	20241031	26750	-67.81	20240123	8400	2.50	20241031	3.93	N	172670	500	44 억	83079	N	N	105	N	N
136	20241107	100808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8580	-150	5	-1.72	48380640	5599	43.20	8740	8790	8550	11340	6120	8730	8640.94	0.93	-2419	9190	8960	8770	8540	8350	8865	8445	45	2610	500	6110	10	1	8960259	769	13.95	0.71	12	0.06	615.00	12063.00	26750	20240123	-67.93	8400	20241031	2.14	26750	-67.93	20240123	8400	2.14	20241031	26750	-67.93	20240123	8400	2.14	20241031	3.93	N	172670	500	44 억	83079	N	N	105	N	N
137	20241107	090808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8600	-130	5	-1.49	16122020	1855	14.31	8740	8790	8600	11340	6120	8730	8691.12	0.93	-1697	9190	8960	8770	8540	8350	8865	8445	45	2610	500	6110	10	1	8960259	771	13.98	0.71	12	0.02	615.00	12063.00	26750	20240123	-67.85	8400	20241031	2.38	26750	-67.85	20240123	8400	2.38	20241031	26750	-67.85	20240123	8400	2.38	20241031	3.93	N	172670	500	44 억	83079	N	N	105	N	N
138	20241106	160813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8730	-160	5	-1.80	113528170	12939	105.23	8990	9000	8580	11550	6230	8890	8774.13	0.96	-2643	9063	8976	8883	8796	8703	8980	8800	45	2660	500	6220	10	1	8960259	782	14.20	0.72	12	0.14	615.00	12063.00	26750	20240123	-67.36	8400	20241031	3.93	26750	-67.36	20240123	8400	3.93	20241031	26750	-67.36	20240123	8400	3.93	20241031	3.95	N	172670	500	44 억	85681	N	N	105	N	N
139	20241106	150839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8690	-200	5	-2.25	106981720	12188	99.12	8990	9000	8580	11550	6230	8890	8777.63	0.96	-2293	9063	8976	8883	8796	8703	8980	8800	45	2660	500	6220	10	1	8960259	779	14.13	0.72	12	0.14	615.00	12063.00	26750	20240123	-67.51	8400	20241031	3.45	26750	-67.51	20240123	8400	3.45	20241031	26750	-67.51	20240123	8400	3.45	20241031	3.95	N	172670	500	44 억	85681	N	N	18	N	N
140	20241106	140831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8690	-200	5	-2.25	77621420	8798	71.55	8990	9000	8580	11550	6230	8890	8822.62	0.96	-1386	9063	8976	8883	8796	8703	8980	8800	45	2660	500	6220	10	1	8960259	779	14.13	0.72	12	0.10	615.00	12063.00	26750	20240123	-67.51	8400	20241031	3.45	26750	-67.51	20240123	8400	3.45	20241031	26750	-67.51	20240123	8400	3.45	20241031	3.95	N	172670	500	44 억	85681	N	N	18	N	N
141	20241106	130841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8650	-240	5	-2.70	68357870	7725	62.83	8990	9000	8610	11550	6230	8890	8848.92	0.96	-971	9063	8976	8883	8796	8703	8980	8800	45	2660	500	6220	10	1	8960259	775	14.07	0.72	12	0.09	615.00	12063.00	26750	20240123	-67.66	8400	20241031	2.98	26750	-67.66	20240123	8400	2.98	20241031	26750	-67.66	20240123	8400	2.98	20241031	3.95	N	172670	500	44 억	85681	N	N	18	N	N
142	20241106	120813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8810	-80	5	-0.90	44433190	4975	40.46	8990	9000	8810	11550	6230	8890	8931.29	0.96	466	9063	8976	8883	8796	8703	8980	8800	45	2660	500	6220	10	1	8960259	789	14.33	0.73	12	0.06	615.00	12063.00	26750	20240123	-67.07	8400	20241031	4.88	26750	-67.07	20240123	8400	4.88	20241031	26750	-67.07	20240123	8400	4.88	20241031	3.95	N	172670	500	44 억	85681	N	N	18	N	N
143	20241106	110816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8950	60	2	0.67	34192530	3820	31.07	8990	9000	8870	11550	6230	8890	8950.92	0.96	1152	9063	8976	8883	8796	8703	8980	8800	45	2660	500	6220	10	1	8960259	802	14.55	0.74	12	0.04	615.00	12063.00	26750	20240123	-66.54	8400	20241031	6.55	26750	-66.54	20240123	8400	6.55	20241031	26750	-66.54	20240123	8400	6.55	20241031	3.95	N	172670	500	44 억	85681	N	N	18	N	N
144	20241106	100823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8940	50	2	0.56	19743340	2202	17.91	8990	9000	8940	11550	6230	8890	8966.09	0.96	645	9063	8976	8883	8796	8703	8980	8800	45	2660	500	6220	10	1	8960259	801	14.54	0.74	12	0.02	615.00	12063.00	26750	20240123	-66.58	8400	20241031	6.43	26750	-66.58	20240123	8400	6.43	20241031	26750	-66.58	20240123	8400	6.43	20241031	3.95	N	172670	500	44 억	85681	N	N	18	N	N
145	20241106	090815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8960	70	2	0.79	636790	71	0.58	8990	8990	8960	11550	6230	8890	8968.87	0.96	-70	9063	8976	8883	8796	8703	8980	8800	45	2660	500	6220	10	1	8960259	803	14.57	0.74	12	0.00	615.00	12063.00	26750	20240123	-66.50	8400	20241031	6.67	26750	-66.50	20240123	8400	6.67	20241031	26750	-66.50	20240123	8400	6.67	20241031	3.95	N	172670	500	44 억	85681	N	N	18	N	N
146	20241105	160752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8890	-10	5	-0.11	109092080	12288	81.49	8890	8970	8790	11570	6230	8900	8877.92	0.90	5348	9200	9050	8810	8660	8420	9125	8735	45	2670	500	6230	10	1	8960259	797	14.46	0.74	12	0.14	615.00	12063.00	26750	20240123	-66.77	8400	20241031	5.83	26750	-66.77	20240123	8400	5.83	20241031	26750	-66.77	20240123	8400	5.83	20241031	3.92	N	172670	500	44 억	80329	N	N	18	N	N
147	20241105	150809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8880	-20	5	-0.22	100732960	11345	75.24	8890	8970	8790	11570	6230	8900	8879.06	0.90	5310	9200	9050	8810	8660	8420	9125	8735	45	2670	500	6230	10	1	8960259	796	14.44	0.74	12	0.13	615.00	12063.00	26750	20240123	-66.80	8400	20241031	5.71	26750	-66.80	20240123	8400	5.71	20241031	26750	-66.80	20240123	8400	5.71	20241031	3.92	N	172670	500	44 억	80329	N	N	47	N	N
148	20241105	140804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8860	-40	5	-0.45	81798270	9204	61.04	8890	8970	8790	11570	6230	8900	8887.25	0.90	4846	9200	9050	8810	8660	8420	9125	8735	45	2670	500	6230	10	1	8960259	794	14.41	0.73	12	0.10	615.00	12063.00	26750	20240123	-66.88	8400	20241031	5.48	26750	-66.88	20240123	8400	5.48	20241031	26750	-66.88	20240123	8400	5.48	20241031	3.92	N	172670	500	44 억	80329	N	N	47	N	N
149	20241105	130809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8930	30	2	0.34	75310560	8474	56.20	8890	8970	8790	11570	6230	8900	8887.25	0.90	4678	9200	9050	8810	8660	8420	9125	8735	45	2670	500	6230	10	1	8960259	800	14.52	0.74	12	0.09	615.00	12063.00	26750	20240123	-66.62	8400	20241031	6.31	26750	-66.62	20240123	8400	6.31	20241031	26750	-66.62	20240123	8400	6.31	20241031	3.92	N	172670	500	44 억	80329	N	N	47	N	N
150	20241105	120802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8870	-30	5	-0.34	50259730	5664	37.56	8890	8970	8790	11570	6230	8900	8873.54	0.90	3103	9200	9050	8810	8660	8420	9125	8735	45	2670	500	6230	10	1	8960259	795	14.42	0.74	12	0.06	615.00	12063.00	26750	20240123	-66.84	8400	20241031	5.60	26750	-66.84	20240123	8400	5.60	20241031	26750	-66.84	20240123	8400	5.60	20241031	3.92	N	172670	500	44 억	80329	N	N	47	N	N
151	20241105	110751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8860	-40	5	-0.45	38144270	4299	28.51	8890	8970	8790	11570	6230	8900	8872.82	0.90	1968	9200	9050	8810	8660	8420	9125	8735	45	2670	500	6230	10	1	8960259	794	14.41	0.73	12	0.05	615.00	12063.00	26750	20240123	-66.88	8400	20241031	5.48	26750	-66.88	20240123	8400	5.48	20241031	26750	-66.88	20240123	8400	5.48	20241031	3.92	N	172670	500	44 억	80329	N	N	47	N	N
152	20241105	100800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8820	-80	5	-0.90	27801320	3127	20.74	8890	8970	8810	11570	6230	8900	8890.73	0.90	1609	9200	9050	8810	8660	8420	9125	8735	45	2670	500	6230	10	1	8960259	790	14.34	0.73	12	0.03	615.00	12063.00	26750	20240123	-67.03	8400	20241031	5.00	26750	-67.03	20240123	8400	5.00	20241031	26750	-67.03	20240123	8400	5.00	20241031	3.92	N	172670	500	44 억	80329	N	N	47	N	N
153	20241105	090757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8970	70	2	0.79	13292280	1499	9.94	8890	8970	8830	11570	6230	8900	8867.43	0.90	948	9200	9050	8810	8660	8420	9125	8735	45	2670	500	6230	10	1	8960259	804	14.59	0.74	12	0.02	615.00	12063.00	26750	20240123	-66.47	8400	20241031	6.79	26750	-66.47	20240123	8400	6.79	20241031	26750	-66.47	20240123	8400	6.79	20241031	3.92	N	172670	500	44 억	80329	N	N	47	N	N
154	20241104	160754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8900	230	2	2.65	132016640	14954	61.08	8670	8960	8570	11270	6070	8670	8828.18	0.85	6512	8890	8780	8650	8540	8410	8715	8475	45	2600	500	6060	10	1	8960259	797	14.47	0.74	12	0.17	615.00	12063.00	26750	20240123	-66.73	8400	20241031	5.95	26750	-66.73	20240123	8400	5.95	20241031	26750	-66.73	20240123	8400	5.95	20241031	3.95	N	172670	500	44 억	76484	N	N	47	N	N
155	20241104	150806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8880	210	2	2.42	125584760	14229	58.12	8670	8960	8570	11270	6070	8670	8825.97	0.85	6307	8890	8780	8650	8540	8410	8715	8475	45	2600	500	6060	10	1	8960259	796	14.44	0.74	12	0.16	615.00	12063.00	26750	20240123	-66.80	8400	20241031	5.71	26750	-66.80	20240123	8400	5.71	20241031	26750	-66.80	20240123	8400	5.71	20241031	3.95	N	172670	500	44 억	76484	N	N	169	N	N
156	20241104	140754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8840	170	2	1.96	109465790	12405	50.67	8670	8960	8570	11270	6070	8670	8824.33	0.85	5606	8890	8780	8650	8540	8410	8715	8475	45	2600	500	6060	10	1	8960259	792	14.37	0.73	12	0.14	615.00	12063.00	26750	20240123	-66.95	8400	20241031	5.24	26750	-66.95	20240123	8400	5.24	20241031	26750	-66.95	20240123	8400	5.24	20241031	3.95	N	172670	500	44 억	76484	N	N	169	N	N
157	20241104	130738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8940	270	2	3.11	93903900	10649	43.50	8670	8960	8570	11270	6070	8670	8818.10	0.85	5503	8890	8780	8650	8540	8410	8715	8475	45	2600	500	6060	10	1	8960259	801	14.54	0.74	12	0.12	615.00	12063.00	26750	20240123	-66.58	8400	20241031	6.43	26750	-66.58	20240123	8400	6.43	20241031	26750	-66.58	20240123	8400	6.43	20241031	3.95	N	172670	500	44 억	76484	N	N	169	N	N
158	20241104	120743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8910	240	2	2.77	89909880	10202	41.67	8670	8960	8570	11270	6070	8670	8812.97	0.85	5391	8890	8780	8650	8540	8410	8715	8475	45	2600	500	6060	10	1	8960259	798	14.49	0.74	12	0.11	615.00	12063.00	26750	20240123	-66.69	8400	20241031	6.07	26750	-66.69	20240123	8400	6.07	20241031	26750	-66.69	20240123	8400	6.07	20241031	3.95	N	172670	500	44 억	76484	N	N	169	N	N
159	20241104	110738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8930	260	2	3.00	77708880	8837	36.10	8670	8930	8570	11270	6070	8670	8793.58	0.85	4604	8890	8780	8650	8540	8410	8715	8475	45	2600	500	6060	10	1	8960259	800	14.52	0.74	12	0.10	615.00	12063.00	26750	20240123	-66.62	8400	20241031	6.31	26750	-66.62	20240123	8400	6.31	20241031	26750	-66.62	20240123	8400	6.31	20241031	3.95	N	172670	500	44 억	76484	N	N	169	N	N
160	20241104	100729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8750	80	2	0.92	41139770	4718	19.27	8670	8850	8570	11270	6070	8670	8719.75	0.85	2359	8890	8780	8650	8540	8410	8715	8475	45	2600	500	6060	10	1	8960259	784	14.23	0.73	12	0.05	615.00	12063.00	26750	20240123	-67.29	8400	20241031	4.17	26750	-67.29	20240123	8400	4.17	20241031	26750	-67.29	20240123	8400	4.17	20241031	3.95	N	172670	500	44 억	76484	N	N	169	N	N
161	20241104	090739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8750	80	2	0.92	1258710	145	0.59	8670	8750	8670	11270	6070	8670	8680.76	0.85	-94	8890	8780	8650	8540	8410	8715	8475	45	2600	500	6060	10	1	8960259	784	14.23	0.73	12	0.00	615.00	12063.00	26750	20240123	-67.29	8400	20241031	4.17	26750	-67.29	20240123	8400	4.17	20241031	26750	-67.29	20240123	8400	4.17	20241031	3.95	N	172670	500	44 억	76484	N	N	169	N	N
162	20241101	160714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8670	-210	5	-2.36	210239590	24372	64.34	8710	8760	8520	11540	6220	8880	8626.24	0.94	-7884	9293	9086	8743	8536	8193	9190	8640	45	2660	500	6210	10	1	8960259	777	14.10	0.72	12	0.27	615.00	12063.00	26750	20240123	-67.59	8400	20241031	3.21	26750	-67.59	20240123	8400	3.21	20241031	26750	-67.59	20240123	8400	3.21	20241031	3.92	N	172670	500	44 억	84150	N	N	169	N	N
163	20241101	150730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8600	-280	5	-3.15	204922570	23754	62.71	8710	8760	8520	11540	6220	8880	8626.87	0.94	-7617	9293	9086	8743	8536	8193	9190	8640	45	2660	500	6210	10	1	8960259	771	13.98	0.71	12	0.27	615.00	12063.00	26750	20240123	-67.85	8400	20241031	2.38	26750	-67.85	20240123	8400	2.38	20241031	26750	-67.85	20240123	8400	2.38	20241031	3.92	N	172670	500	44 억	84150	N	N	2	N	N
164	20241101	140707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8580	-300	5	-3.38	184653840	21393	56.48	8710	8760	8520	11540	6220	8880	8631.51	0.94	-7442	9293	9086	8743	8536	8193	9190	8640	45	2660	500	6210	10	1	8960259	769	13.95	0.71	12	0.24	615.00	12063.00	26750	20240123	-67.93	8400	20241031	2.14	26750	-67.93	20240123	8400	2.14	20241031	26750	-67.93	20240123	8400	2.14	20241031	3.92	N	172670	500	44 억	84150	N	N	2	N	N
165	20241101	130837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8630	-250	5	-2.82	157975650	18292	48.29	8710	8760	8520	11540	6220	8880	8636.32	0.94	-5694	9293	9086	8743	8536	8193	9190	8640	45	2660	500	6210	10	1	8960259	773	14.03	0.72	12	0.20	615.00	12063.00	26750	20240123	-67.74	8400	20241031	2.74	26750	-67.74	20240123	8400	2.74	20241031	26750	-67.74	20240123	8400	2.74	20241031	3.92	N	172670	500	44 억	84150	N	N	2	N	N
166	20241101	120838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8630	-250	5	-2.82	142353210	16482	43.51	8710	8760	8520	11540	6220	8880	8636.89	0.94	-5980	9293	9086	8743	8536	8193	9190	8640	45	2660	500	6210	10	1	8960259	773	14.03	0.72	12	0.18	615.00	12063.00	26750	20240123	-67.74	8400	20241031	2.74	26750	-67.74	20240123	8400	2.74	20241031	26750	-67.74	20240123	8400	2.74	20241031	3.92	N	172670	500	44 억	84150	N	N	2	N	N
167	20241101	110834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8680	-200	5	-2.25	125430630	14526	38.35	8710	8760	8520	11540	6220	8880	8634.90	0.94	-6347	9293	9086	8743	8536	8193	9190	8640	45	2660	500	6210	10	1	8960259	778	14.11	0.72	12	0.16	615.00	12063.00	26750	20240123	-67.55	8400	20241031	3.33	26750	-67.55	20240123	8400	3.33	20241031	26750	-67.55	20240123	8400	3.33	20241031	3.92	N	172670	500	44 억	84150	N	N	2	N	N
168	20241101	100836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8530	-350	5	-3.94	100211070	11589	30.60	8710	8760	8530	11540	6220	8880	8647.09	0.94	-6900	9293	9086	8743	8536	8193	9190	8640	45	2660	500	6210	10	1	8960259	764	13.87	0.71	12	0.13	615.00	12063.00	26750	20240123	-68.11	8400	20241031	1.55	26750	-68.11	20240123	8400	1.55	20241031	26750	-68.11	20240123	8400	1.55	20241031	3.92	N	172670	500	44 억	84150	N	N	2	N	N
169	20241101	090833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8710	-170	5	-1.91	9660130	1108	2.93	8710	8730	8710	11540	6220	8880	8718.53	0.94	-389	9293	9086	8743	8536	8193	9190	8640	45	2660	500	6210	10	1	8960259	780	14.16	0.72	12	0.01	615.00	12063.00	26750	20240123	-67.44	8400	20241031	3.69	26750	-67.44	20240123	8400	3.69	20241031	26750	-67.44	20240123	8400	3.69	20241031	3.92	N	172670	500	44 억	84150	N	N	2	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History