KissMeData/263600/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	161143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5230	-180	5	-3.33	116051040	22146	112.90	5440	5440	5180	7030	3790	5410	5240.30	0.81	-5566	5610	5510	5460	5360	5310	5485	5335	80	1620	500	3890	10	1	15930310	833	-9.74	0.83	12	0.14	-537.00	6335.00	12140	20240108	-56.92	4975	20241115	5.13	12140	-56.92	20240108	4975	5.13	20241115	12140	-56.92	20240108	4975	5.13	20241115	3.41	N	263600	500	80 억	129551	N	N	0	N	N
3	20241129	151158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5210	-200	5	-3.70	110255840	21035	107.24	5440	5440	5180	7030	3790	5410	5241.54	0.81	-4940	5610	5510	5460	5360	5310	5485	5335	80	1620	500	3890	10	1	15930310	830	-9.70	0.82	12	0.13	-537.00	6335.00	12140	20240108	-57.08	4975	20241115	4.72	12140	-57.08	20240108	4975	4.72	20241115	12140	-57.08	20240108	4975	4.72	20241115	3.41	N	263600	500	80 억	129551	N	N	0	N	N
4	20241129	141200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5310	-100	5	-1.85	83618340	15939	81.26	5440	5440	5180	7030	3790	5410	5246.15	0.81	-5501	5610	5510	5460	5360	5310	5485	5335	80	1620	500	3890	10	1	15930310	846	-9.89	0.84	12	0.10	-537.00	6335.00	12140	20240108	-56.26	4975	20241115	6.73	12140	-56.26	20240108	4975	6.73	20241115	12140	-56.26	20240108	4975	6.73	20241115	3.41	N	263600	500	80 억	129551	N	N	0	N	N
5	20241129	131155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5270	-140	5	-2.59	80015420	15259	77.79	5440	5440	5180	7030	3790	5410	5243.82	0.81	-5350	5610	5510	5460	5360	5310	5485	5335	80	1620	500	3890	10	1	15930310	840	-9.81	0.83	12	0.10	-537.00	6335.00	12140	20240108	-56.59	4975	20241115	5.93	12140	-56.59	20240108	4975	5.93	20241115	12140	-56.59	20240108	4975	5.93	20241115	3.41	N	263600	500	80 억	129551	N	N	0	N	N
6	20241129	121158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5240	-170	5	-3.14	79421260	15146	77.22	5440	5440	5180	7030	3790	5410	5243.71	0.81	-5349	5610	5510	5460	5360	5310	5485	5335	80	1620	500	3890	10	1	15930310	835	-9.76	0.83	12	0.10	-537.00	6335.00	12140	20240108	-56.84	4975	20241115	5.33	12140	-56.84	20240108	4975	5.33	20241115	12140	-56.84	20240108	4975	5.33	20241115	3.41	N	263600	500	80 억	129551	N	N	0	N	N
7	20241129	111200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5250	-160	5	-2.96	65464680	12485	63.65	5440	5440	5180	7030	3790	5410	5243.47	0.81	-6622	5610	5510	5460	5360	5310	5485	5335	80	1620	500	3890	10	1	15930310	836	-9.78	0.83	12	0.08	-537.00	6335.00	12140	20240108	-56.75	4975	20241115	5.53	12140	-56.75	20240108	4975	5.53	20241115	12140	-56.75	20240108	4975	5.53	20241115	3.41	N	263600	500	80 억	129551	N	N	0	N	N
8	20241129	101152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5220	-190	5	-3.51	58396200	11135	56.77	5440	5440	5180	7030	3790	5410	5244.38	0.81	-6342	5610	5510	5460	5360	5310	5485	5335	80	1620	500	3890	10	1	15930310	832	-9.72	0.82	12	0.07	-537.00	6335.00	12140	20240108	-57.00	4975	20241115	4.92	12140	-57.00	20240108	4975	4.92	20241115	12140	-57.00	20240108	4975	4.92	20241115	3.41	N	263600	500	80 억	129551	N	N	0	N	N
9	20241129	091157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5350	-60	5	-1.11	2661900	494	2.52	5440	5440	5350	7030	3790	5410	5388.46	0.81	-351	5610	5510	5460	5360	5310	5485	5335	80	1620	500	3890	10	1	15930310	852	-9.96	0.84	12	0.00	-537.00	6335.00	12140	20240108	-55.93	4975	20241115	7.54	12140	-55.93	20240108	4975	7.54	20241115	12140	-55.93	20240108	4975	7.54	20241115	3.41	N	263600	500	80 억	129551	N	N	0	N	N
10	20241128	161141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5410	-160	5	-2.87	103862600	18997	91.01	5560	5560	5410	7240	3900	5570	5467.33	0.85	-5891	5716	5642	5556	5482	5396	5600	5440	80	1670	500	4010	10	1	15930310	862	-10.07	0.85	12	0.12	-537.00	6335.00	12140	20240108	-55.44	4975	20241115	8.74	12140	-55.44	20240108	4975	8.74	20241115	12140	-55.44	20240108	4975	8.74	20241115	3.41	N	263600	500	80 억	134659	N	N	0	N	N
11	20241128	151203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5480	-90	5	-1.62	84886650	15506	74.28	5560	5560	5450	7240	3900	5570	5474.44	0.85	-5088	5716	5642	5556	5482	5396	5600	5440	80	1670	500	4010	10	1	15930310	873	-10.20	0.87	12	0.10	-537.00	6335.00	12140	20240108	-54.86	4975	20241115	10.15	12140	-54.86	20240108	4975	10.15	20241115	12140	-54.86	20240108	4975	10.15	20241115	3.41	N	263600	500	80 억	134659	N	N	0	N	N
12	20241128	141200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5460	-110	5	-1.97	67995190	12412	59.46	5560	5560	5450	7240	3900	5570	5478.18	0.85	-3927	5716	5642	5556	5482	5396	5600	5440	80	1670	500	4010	10	1	15930310	870	-10.17	0.86	12	0.08	-537.00	6335.00	12140	20240108	-55.02	4975	20241115	9.75	12140	-55.02	20240108	4975	9.75	20241115	12140	-55.02	20240108	4975	9.75	20241115	3.41	N	263600	500	80 억	134659	N	N	0	N	N
13	20241128	131159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5490	-80	5	-1.44	53608280	9776	46.83	5560	5560	5450	7240	3900	5570	5483.66	0.85	-3267	5716	5642	5556	5482	5396	5600	5440	80	1670	500	4010	10	1	15930310	875	-10.22	0.87	12	0.06	-537.00	6335.00	12140	20240108	-54.78	4975	20241115	10.35	12140	-54.78	20240108	4975	10.35	20241115	12140	-54.78	20240108	4975	10.35	20241115	3.41	N	263600	500	80 억	134659	N	N	0	N	N
14	20241128	121158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5470	-100	5	-1.80	48765100	8891	42.59	5560	5560	5450	7240	3900	5570	5484.77	0.85	-2925	5716	5642	5556	5482	5396	5600	5440	80	1670	500	4010	10	1	15930310	871	-10.19	0.86	12	0.06	-537.00	6335.00	12140	20240108	-54.94	4975	20241115	9.95	12140	-54.94	20240108	4975	9.95	20241115	12140	-54.94	20240108	4975	9.95	20241115	3.41	N	263600	500	80 억	134659	N	N	0	N	N
15	20241128	111202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5520	-50	5	-0.90	27947710	5079	24.33	5560	5560	5470	7240	3900	5570	5502.60	0.85	-2902	5716	5642	5556	5482	5396	5600	5440	80	1670	500	4010	10	1	15930310	879	-10.28	0.87	12	0.03	-537.00	6335.00	12140	20240108	-54.53	4975	20241115	10.95	12140	-54.53	20240108	4975	10.95	20241115	12140	-54.53	20240108	4975	10.95	20241115	3.41	N	263600	500	80 억	134659	N	N	0	N	N
16	20241128	101200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5510	-60	5	-1.08	12761190	2317	11.10	5560	5560	5490	7240	3900	5570	5507.63	0.85	-1920	5716	5642	5556	5482	5396	5600	5440	80	1670	500	4010	10	1	15930310	878	-10.26	0.87	12	0.01	-537.00	6335.00	12140	20240108	-54.61	4975	20241115	10.75	12140	-54.61	20240108	4975	10.75	20241115	12140	-54.61	20240108	4975	10.75	20241115	3.41	N	263600	500	80 억	134659	N	N	0	N	N
17	20241128	091157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5550	-20	5	-0.36	4559530	826	3.96	5560	5560	5500	7240	3900	5570	5520.01	0.85	-682	5716	5642	5556	5482	5396	5600	5440	80	1670	500	4010	10	1	15930310	884	-10.34	0.88	12	0.01	-537.00	6335.00	12140	20240108	-54.28	4975	20241115	11.56	12140	-54.28	20240108	4975	11.56	20241115	12140	-54.28	20240108	4975	11.56	20241115	3.41	N	263600	500	80 억	134659	N	N	0	N	N
18	20241127	161128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5570	-30	5	-0.54	114508570	20808	84.13	5600	5630	5470	7280	3920	5600	5502.99	0.89	-7477	5753	5676	5573	5496	5393	5715	5535	80	1680	500	4030	10	1	15930310	887	-10.37	0.88	12	0.13	-537.00	6335.00	12140	20240108	-54.12	4975	20241115	11.96	12140	-54.12	20240108	4975	11.96	20241115	12140	-54.12	20240108	4975	11.96	20241115	3.43	N	263600	500	80 억	142137	N	N	0	N	N
19	20241127	151151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5500	-100	5	-1.79	102858570	18711	75.66	5600	5630	5470	7280	3920	5600	5497.22	0.89	-6823	5753	5676	5573	5496	5393	5715	5535	80	1680	500	4030	10	1	15930310	876	-10.24	0.87	12	0.12	-537.00	6335.00	12140	20240108	-54.70	4975	20241115	10.55	12140	-54.70	20240108	4975	10.55	20241115	12140	-54.70	20240108	4975	10.55	20241115	3.43	N	263600	500	80 억	142137	N	N	0	N	N
20	20241127	141147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5510	-90	5	-1.61	78684040	14302	57.83	5600	5630	5480	7280	3920	5600	5501.61	0.89	-5580	5753	5676	5573	5496	5393	5715	5535	80	1680	500	4030	10	1	15930310	878	-10.26	0.87	12	0.09	-537.00	6335.00	12140	20240108	-54.61	4975	20241115	10.75	12140	-54.61	20240108	4975	10.75	20241115	12140	-54.61	20240108	4975	10.75	20241115	3.43	N	263600	500	80 억	142137	N	N	0	N	N
21	20241127	131141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5550	-50	5	-0.89	70229490	12765	51.61	5600	5630	5480	7280	3920	5600	5501.72	0.89	-5888	5753	5676	5573	5496	5393	5715	5535	80	1680	500	4030	10	1	15930310	884	-10.34	0.88	12	0.08	-537.00	6335.00	12140	20240108	-54.28	4975	20241115	11.56	12140	-54.28	20240108	4975	11.56	20241115	12140	-54.28	20240108	4975	11.56	20241115	3.43	N	263600	500	80 억	142137	N	N	0	N	N
22	20241127	121154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5480	-120	5	-2.14	49605930	9028	36.50	5600	5630	5480	7280	3920	5600	5494.68	0.89	-4828	5753	5676	5573	5496	5393	5715	5535	80	1680	500	4030	10	1	15930310	873	-10.20	0.87	12	0.06	-537.00	6335.00	12140	20240108	-54.86	4975	20241115	10.15	12140	-54.86	20240108	4975	10.15	20241115	12140	-54.86	20240108	4975	10.15	20241115	3.43	N	263600	500	80 억	142137	N	N	0	N	N
23	20241127	111149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5520	-80	5	-1.43	42043320	7653	30.94	5600	5630	5480	7280	3920	5600	5493.70	0.89	-3735	5753	5676	5573	5496	5393	5715	5535	80	1680	500	4030	10	1	15930310	879	-10.28	0.87	12	0.05	-537.00	6335.00	12140	20240108	-54.53	4975	20241115	10.95	12140	-54.53	20240108	4975	10.95	20241115	12140	-54.53	20240108	4975	10.95	20241115	3.43	N	263600	500	80 억	142137	N	N	0	N	N
24	20241127	101149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5490	-110	5	-1.96	23083630	4199	16.98	5600	5630	5480	7280	3920	5600	5497.41	0.89	-3329	5753	5676	5573	5496	5393	5715	5535	80	1680	500	4030	10	1	15930310	875	-10.22	0.87	12	0.03	-537.00	6335.00	12140	20240108	-54.78	4975	20241115	10.35	12140	-54.78	20240108	4975	10.35	20241115	12140	-54.78	20240108	4975	10.35	20241115	3.43	N	263600	500	80 억	142137	N	N	0	N	N
25	20241127	091148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5510	-90	5	-1.61	5058120	915	3.70	5600	5630	5490	7280	3920	5600	5528.00	0.89	-747	5753	5676	5573	5496	5393	5715	5535	80	1680	500	4030	10	1	15930310	878	-10.26	0.87	12	0.01	-537.00	6335.00	12140	20240108	-54.61	4975	20241115	10.75	12140	-54.61	20240108	4975	10.75	20241115	12140	-54.61	20240108	4975	10.75	20241115	3.43	N	263600	500	80 억	142137	N	N	0	N	N
26	20241126	161130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5600	30	2	0.54	134303090	24332	93.36	5570	5650	5470	7240	3900	5570	5519.47	0.88	1993	5856	5712	5606	5462	5356	5660	5410	80	1670	500	4010	10	1	15930310	892	-10.43	0.88	12	0.15	-537.00	6335.00	12140	20240108	-53.87	4975	20241115	12.56	12140	-53.87	20240108	4975	12.56	20241115	12140	-53.87	20240108	4975	12.56	20241115	3.63	N	263600	500	80 억	140129	N	N	0	N	N
27	20241126	151142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5500	-70	5	-1.26	115919290	21015	80.63	5570	5580	5470	7240	3900	5570	5516.03	0.88	860	5856	5712	5606	5462	5356	5660	5410	80	1670	500	4010	10	1	15930310	876	-10.24	0.87	12	0.13	-537.00	6335.00	12140	20240108	-54.70	4975	20241115	10.55	12140	-54.70	20240108	4975	10.55	20241115	12140	-54.70	20240108	4975	10.55	20241115	3.63	N	263600	500	80 억	140129	N	N	0	N	N
28	20241126	141143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5530	-40	5	-0.72	104636370	18969	72.78	5570	5580	5470	7240	3900	5570	5516.18	0.88	359	5856	5712	5606	5462	5356	5660	5410	80	1670	500	4010	10	1	15930310	881	-10.30	0.87	12	0.12	-537.00	6335.00	12140	20240108	-54.45	4975	20241115	11.16	12140	-54.45	20240108	4975	11.16	20241115	12140	-54.45	20240108	4975	11.16	20241115	3.63	N	263600	500	80 억	140129	N	N	0	N	N
29	20241126	131138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5510	-60	5	-1.08	78328160	14189	54.44	5570	5580	5470	7240	3900	5570	5520.34	0.88	-361	5856	5712	5606	5462	5356	5660	5410	80	1670	500	4010	10	1	15930310	878	-10.26	0.87	12	0.09	-537.00	6335.00	12140	20240108	-54.61	4975	20241115	10.75	12140	-54.61	20240108	4975	10.75	20241115	12140	-54.61	20240108	4975	10.75	20241115	3.63	N	263600	500	80 억	140129	N	N	0	N	N
30	20241126	121145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5540	-30	5	-0.54	60511160	10958	42.05	5570	5580	5470	7240	3900	5570	5522.10	0.88	-1266	5856	5712	5606	5462	5356	5660	5410	80	1670	500	4010	10	1	15930310	883	-10.32	0.87	12	0.07	-537.00	6335.00	12140	20240108	-54.37	4975	20241115	11.36	12140	-54.37	20240108	4975	11.36	20241115	12140	-54.37	20240108	4975	11.36	20241115	3.63	N	263600	500	80 억	140129	N	N	0	N	N
31	20241126	111148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5520	-50	5	-0.90	33453910	6062	23.26	5570	5580	5470	7240	3900	5570	5518.63	0.88	-3419	5856	5712	5606	5462	5356	5660	5410	80	1670	500	4010	10	1	15930310	879	-10.28	0.87	12	0.04	-537.00	6335.00	12140	20240108	-54.53	4975	20241115	10.95	12140	-54.53	20240108	4975	10.95	20241115	12140	-54.53	20240108	4975	10.95	20241115	3.63	N	263600	500	80 억	140129	N	N	0	N	N
32	20241126	101158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5520	-50	5	-0.90	30248980	5481	21.03	5570	5580	5470	7240	3900	5570	5518.88	0.88	-3265	5856	5712	5606	5462	5356	5660	5410	80	1670	500	4010	10	1	15930310	879	-10.28	0.87	12	0.03	-537.00	6335.00	12140	20240108	-54.53	4975	20241115	10.95	12140	-54.53	20240108	4975	10.95	20241115	12140	-54.53	20240108	4975	10.95	20241115	3.63	N	263600	500	80 억	140129	N	N	0	N	N
33	20241126	091145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5540	-30	5	-0.54	11250710	2042	7.84	5570	5570	5470	7240	3900	5570	5509.65	0.88	-944	5856	5712	5606	5462	5356	5660	5410	80	1670	500	4010	10	1	15930310	883	-10.32	0.87	12	0.01	-537.00	6335.00	12140	20240108	-54.37	4975	20241115	11.36	12140	-54.37	20240108	4975	11.36	20241115	12140	-54.37	20240108	4975	11.36	20241115	3.63	N	263600	500	80 억	140129	N	N	0	N	N
34	20241125	161115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5570	-60	5	-1.07	144791030	26061	19.27	5620	5750	5500	7310	3950	5630	5555.85	0.91	-4807	5990	5810	5630	5450	5270	5900	5540	80	1680	500	4050	10	1	15930310	887	-10.37	0.88	12	0.16	-537.00	6335.00	12140	20240108	-54.12	4975	20241115	11.96	12140	-54.12	20240108	4975	11.96	20241115	12140	-54.12	20240108	4975	11.96	20241115	3.63	N	263600	500	80 억	144655	N	N	0	N	N
35	20241125	151139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5550	-80	5	-1.42	104621450	18799	13.90	5620	5750	5500	7310	3950	5630	5565.27	0.91	-2609	5990	5810	5630	5450	5270	5900	5540	80	1680	500	4050	10	1	15930310	884	-10.34	0.88	12	0.12	-537.00	6335.00	12140	20240108	-54.28	4975	20241115	11.56	12140	-54.28	20240108	4975	11.56	20241115	12140	-54.28	20240108	4975	11.56	20241115	3.63	N	263600	500	80 억	144655	N	N	0	N	N
36	20241125	141135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5540	-90	5	-1.60	81988420	14698	10.87	5620	5750	5530	7310	3950	5630	5578.20	0.91	-2249	5990	5810	5630	5450	5270	5900	5540	80	1680	500	4050	10	1	15930310	883	-10.32	0.87	12	0.09	-537.00	6335.00	12140	20240108	-54.37	4975	20241115	11.36	12140	-54.37	20240108	4975	11.36	20241115	12140	-54.37	20240108	4975	11.36	20241115	3.63	N	263600	500	80 억	144655	N	N	0	N	N
37	20241125	131127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5580	-50	5	-0.89	72278450	12948	9.57	5620	5750	5540	7310	3950	5630	5582.21	0.91	-1875	5990	5810	5630	5450	5270	5900	5540	80	1680	500	4050	10	1	15930310	889	-10.39	0.88	12	0.08	-537.00	6335.00	12140	20240108	-54.04	4975	20241115	12.16	12140	-54.04	20240108	4975	12.16	20241115	12140	-54.04	20240108	4975	12.16	20241115	3.63	N	263600	500	80 억	144655	N	N	0	N	N
38	20241125	121141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5560	-70	5	-1.24	60026590	10743	7.94	5620	5750	5540	7310	3950	5630	5587.51	0.91	-929	5990	5810	5630	5450	5270	5900	5540	80	1680	500	4050	10	1	15930310	886	-10.35	0.88	12	0.07	-537.00	6335.00	12140	20240108	-54.20	4975	20241115	11.76	12140	-54.20	20240108	4975	11.76	20241115	12140	-54.20	20240108	4975	11.76	20241115	3.63	N	263600	500	80 억	144655	N	N	0	N	N
39	20241125	111135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5580	-50	5	-0.89	51785500	9260	6.85	5620	5750	5540	7310	3950	5630	5592.39	0.91	-878	5990	5810	5630	5450	5270	5900	5540	80	1680	500	4050	10	1	15930310	889	-10.39	0.88	12	0.06	-537.00	6335.00	12140	20240108	-54.04	4975	20241115	12.16	12140	-54.04	20240108	4975	12.16	20241115	12140	-54.04	20240108	4975	12.16	20241115	3.63	N	263600	500	80 억	144655	N	N	0	N	N
40	20241125	101119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5600	-30	5	-0.53	29945160	5335	3.94	5620	5750	5570	7310	3950	5630	5612.96	0.91	-2165	5990	5810	5630	5450	5270	5900	5540	80	1680	500	4050	10	1	15930310	892	-10.43	0.88	12	0.03	-537.00	6335.00	12140	20240108	-53.87	4975	20241115	12.56	12140	-53.87	20240108	4975	12.56	20241115	12140	-53.87	20240108	4975	12.56	20241115	3.63	N	263600	500	80 억	144655	N	N	0	N	N
41	20241125	091122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5650	20	2	0.36	9068380	1604	1.19	5620	5750	5620	7310	3950	5630	5653.60	0.91	687	5990	5810	5630	5450	5270	5900	5540	80	1680	500	4050	10	1	15930310	900	-10.52	0.89	12	0.01	-537.00	6335.00	12140	20240108	-53.46	4975	20241115	13.57	12140	-53.46	20240108	4975	13.57	20241115	12140	-53.46	20240108	4975	13.57	20241115	3.63	N	263600	500	80 억	144655	N	N	0	N	N
42	20241122	161019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5630	110	2	1.99	773059920	135192	177.96	5490	5810	5450	7170	3870	5520	5718.25	0.77	21243	5980	5750	5500	5270	5020	5865	5385	80	1650	500	3970	10	1	15930310	897	-10.48	0.89	12	0.85	-537.00	6335.00	12140	20240108	-53.62	4975	20241115	13.17	12140	-53.62	20240108	4975	13.17	20241115	12140	-53.62	20240108	4975	13.17	20241115	3.71	N	263600	500	80 억	123318	N	N	0	N	N
43	20241122	151032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5650	130	2	2.36	762102860	133247	175.40	5490	5810	5450	7170	3870	5520	5719.47	0.77	21627	5980	5750	5500	5270	5020	5865	5385	80	1650	500	3970	10	1	15930310	900	-10.52	0.89	12	0.84	-537.00	6335.00	12140	20240108	-53.46	4975	20241115	13.57	12140	-53.46	20240108	4975	13.57	20241115	12140	-53.46	20240108	4975	13.57	20241115	3.71	N	263600	500	80 억	123318	N	N	0	N	N
44	20241122	141035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5730	210	2	3.80	708136400	123786	162.94	5490	5810	5450	7170	3870	5520	5720.65	0.77	22974	5980	5750	5500	5270	5020	5865	5385	80	1650	500	3970	10	1	15930310	913	-10.67	0.90	12	0.78	-537.00	6335.00	12140	20240108	-52.80	4975	20241115	15.18	12140	-52.80	20240108	4975	15.18	20241115	12140	-52.80	20240108	4975	15.18	20241115	3.71	N	263600	500	80 억	123318	N	N	0	N	N
45	20241122	131029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5770	250	2	4.53	664753350	116210	152.97	5490	5810	5450	7170	3870	5520	5720.28	0.77	21838	5980	5750	5500	5270	5020	5865	5385	80	1650	500	3970	10	1	15930310	919	-10.74	0.91	12	0.73	-537.00	6335.00	12140	20240108	-52.47	4975	20241115	15.98	12140	-52.47	20240108	4975	15.98	20241115	12140	-52.47	20240108	4975	15.98	20241115	3.71	N	263600	500	80 억	123318	N	N	0	N	N
46	20241122	121036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5770	250	2	4.53	545024940	95435	125.62	5490	5810	5450	7170	3870	5520	5710.95	0.77	14842	5980	5750	5500	5270	5020	5865	5385	80	1650	500	3970	10	1	15930310	919	-10.74	0.91	12	0.60	-537.00	6335.00	12140	20240108	-52.47	4975	20241115	15.98	12140	-52.47	20240108	4975	15.98	20241115	12140	-52.47	20240108	4975	15.98	20241115	3.71	N	263600	500	80 억	123318	N	N	0	N	N
47	20241122	111027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5770	250	2	4.53	393481450	69226	91.12	5490	5800	5450	7170	3870	5520	5684.01	0.77	5273	5980	5750	5500	5270	5020	5865	5385	80	1650	500	3970	10	1	15930310	919	-10.74	0.91	12	0.43	-537.00	6335.00	12140	20240108	-52.47	4975	20241115	15.98	12140	-52.47	20240108	4975	15.98	20241115	12140	-52.47	20240108	4975	15.98	20241115	3.71	N	263600	500	80 억	123318	N	N	0	N	N
48	20241122	101045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5630	110	2	1.99	157465590	27783	36.57	5490	5740	5450	7170	3870	5520	5667.70	0.77	-1708	5980	5750	5500	5270	5020	5865	5385	80	1650	500	3970	10	1	15930310	897	-10.48	0.89	12	0.17	-537.00	6335.00	12140	20240108	-53.62	4975	20241115	13.17	12140	-53.62	20240108	4975	13.17	20241115	12140	-53.62	20240108	4975	13.17	20241115	3.71	N	263600	500	80 억	123318	N	N	0	N	N
49	20241122	091035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5630	110	2	1.99	8425460	1529	2.01	5490	5630	5450	7170	3870	5520	5510.44	0.77	710	5980	5750	5500	5270	5020	5865	5385	80	1650	500	3970	10	1	15930310	897	-10.48	0.89	12	0.01	-537.00	6335.00	12140	20240108	-53.62	4975	20241115	13.17	12140	-53.62	20240108	4975	13.17	20241115	12140	-53.62	20240108	4975	13.17	20241115	3.71	N	263600	500	80 억	123318	N	N	0	N	N
50	20241121	161026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5520	230	2	4.35	414729210	74879	179.91	5320	5730	5250	6870	3710	5290	5538.68	0.68	15033	5450	5370	5210	5130	4970	5410	5170	80	1580	500	3800	10	1	15930310	879	-10.28	0.87	12	0.47	-537.00	6335.00	12140	20240108	-54.53	4975	20241115	10.95	12140	-54.53	20240108	4975	10.95	20241115	12140	-54.53	20240108	4975	10.95	20241115	3.73	N	263600	500	80 억	108458	N	N	0	N	N
51	20241121	151047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5600	310	2	5.86	395883740	71481	171.74	5320	5730	5250	6870	3710	5290	5538.31	0.68	15709	5450	5370	5210	5130	4970	5410	5170	80	1580	500	3800	10	1	15930310	892	-10.43	0.88	12	0.45	-537.00	6335.00	12140	20240108	-53.87	4975	20241115	12.56	12140	-53.87	20240108	4975	12.56	20241115	12140	-53.87	20240108	4975	12.56	20241115	3.73	N	263600	500	80 억	108458	N	N	0	N	N
52	20241121	141044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5610	320	2	6.05	371231920	67084	161.18	5320	5730	5250	6870	3710	5290	5533.84	0.68	14420	5450	5370	5210	5130	4970	5410	5170	80	1580	500	3800	10	1	15930310	894	-10.45	0.89	12	0.42	-537.00	6335.00	12140	20240108	-53.79	4975	20241115	12.76	12140	-53.79	20240108	4975	12.76	20241115	12140	-53.79	20240108	4975	12.76	20241115	3.73	N	263600	500	80 억	108458	N	N	0	N	N
53	20241121	131036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5630	340	2	6.43	349275150	63180	151.80	5320	5730	5250	6870	3710	5290	5528.25	0.68	13681	5450	5370	5210	5130	4970	5410	5170	80	1580	500	3800	10	1	15930310	897	-10.48	0.89	12	0.40	-537.00	6335.00	12140	20240108	-53.62	4975	20241115	13.17	12140	-53.62	20240108	4975	13.17	20241115	12140	-53.62	20240108	4975	13.17	20241115	3.73	N	263600	500	80 억	108458	N	N	0	N	N
54	20241121	121038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5650	360	2	6.81	338513700	61262	147.19	5320	5730	5250	6870	3710	5290	5525.67	0.68	13050	5450	5370	5210	5130	4970	5410	5170	80	1580	500	3800	10	1	15930310	900	-10.52	0.89	12	0.38	-537.00	6335.00	12140	20240108	-53.46	4975	20241115	13.57	12140	-53.46	20240108	4975	13.57	20241115	12140	-53.46	20240108	4975	13.57	20241115	3.73	N	263600	500	80 억	108458	N	N	0	N	N
55	20241121	111041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5650	360	2	6.81	248050620	45287	108.81	5320	5650	5250	6870	3710	5290	5477.30	0.68	9349	5450	5370	5210	5130	4970	5410	5170	80	1580	500	3800	10	1	15930310	900	-10.52	0.89	12	0.28	-537.00	6335.00	12140	20240108	-53.46	4975	20241115	13.57	12140	-53.46	20240108	4975	13.57	20241115	12140	-53.46	20240108	4975	13.57	20241115	3.73	N	263600	500	80 억	108458	N	N	0	N	N
56	20241121	101039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5450	160	2	3.02	141523810	26188	62.92	5320	5550	5250	6870	3710	5290	5404.15	0.68	-139	5450	5370	5210	5130	4970	5410	5170	80	1580	500	3800	10	1	15930310	868	-10.15	0.86	12	0.16	-537.00	6335.00	12140	20240108	-55.11	4975	20241115	9.55	12140	-55.11	20240108	4975	9.55	20241115	12140	-55.11	20240108	4975	9.55	20241115	3.73	N	263600	500	80 억	108458	N	N	0	N	N
57	20241121	091042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5250	-40	5	-0.76	38147700	7213	17.33	5320	5330	5250	6870	3710	5290	5288.74	0.68	-4546	5450	5370	5210	5130	4970	5410	5170	80	1580	500	3800	10	1	15930310	836	-9.78	0.83	12	0.05	-537.00	6335.00	12140	20240108	-56.75	4975	20241115	5.53	12140	-56.75	20240108	4975	5.53	20241115	12140	-56.75	20240108	4975	5.53	20241115	3.73	N	263600	500	80 억	108458	N	N	0	N	N
58	20241120	161033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5290	90	2	1.73	215519130	41621	105.27	5200	5290	5050	6760	3640	5200	5178.13	0.64	6713	5346	5272	5196	5122	5046	5235	5085	80	1560	500	3740	10	1	15930310	843	-9.85	0.84	12	0.26	-537.00	6335.00	12140	20240108	-56.43	4975	20241115	6.33	12140	-56.43	20240108	4975	6.33	20241115	12140	-56.43	20240108	4975	6.33	20241115	3.73	N	263600	500	80 억	101732	N	N	0	N	N
59	20241120	151046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5230	30	2	0.58	188522170	36458	92.21	5200	5290	5050	6760	3640	5200	5170.94	0.64	6075	5346	5272	5196	5122	5046	5235	5085	80	1560	500	3740	10	1	15930310	833	-9.74	0.83	12	0.23	-537.00	6335.00	12140	20240108	-56.92	4975	20241115	5.13	12140	-56.92	20240108	4975	5.13	20241115	12140	-56.92	20240108	4975	5.13	20241115	3.73	N	263600	500	80 억	101732	N	N	0	N	N
60	20241120	141048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5200	0	3	0.00	111315030	21680	54.83	5200	5260	5050	6760	3640	5200	5134.46	0.64	965	5346	5272	5196	5122	5046	5235	5085	80	1560	500	3740	10	1	15930310	828	-9.68	0.82	12	0.14	-537.00	6335.00	12140	20240108	-57.17	4975	20241115	4.52	12140	-57.17	20240108	4975	4.52	20241115	12140	-57.17	20240108	4975	4.52	20241115	3.73	N	263600	500	80 억	101732	N	N	0	N	N
61	20241120	131051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5150	-50	5	-0.96	87963190	17211	43.53	5200	5220	5050	6760	3640	5200	5110.87	0.64	-404	5346	5272	5196	5122	5046	5235	5085	80	1560	500	3740	10	1	15930310	820	-9.59	0.81	12	0.11	-537.00	6335.00	12140	20240108	-57.58	4975	20241115	3.52	12140	-57.58	20240108	4975	3.52	20241115	12140	-57.58	20240108	4975	3.52	20241115	3.73	N	263600	500	80 억	101732	N	N	0	N	N
62	20241120	121047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5130	-70	5	-1.35	70135860	13741	34.75	5200	5220	5050	6760	3640	5200	5104.13	0.64	-1240	5346	5272	5196	5122	5046	5235	5085	80	1560	500	3740	10	1	15930310	817	-9.55	0.81	12	0.09	-537.00	6335.00	12140	20240108	-57.74	4975	20241115	3.12	12140	-57.74	20240108	4975	3.12	20241115	12140	-57.74	20240108	4975	3.12	20241115	3.73	N	263600	500	80 억	101732	N	N	0	N	N
63	20241120	111051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5130	-70	5	-1.35	60028640	11769	29.77	5200	5220	5050	6760	3640	5200	5100.57	0.64	-2870	5346	5272	5196	5122	5046	5235	5085	80	1560	500	3740	10	1	15930310	817	-9.55	0.81	12	0.07	-537.00	6335.00	12140	20240108	-57.74	4975	20241115	3.12	12140	-57.74	20240108	4975	3.12	20241115	12140	-57.74	20240108	4975	3.12	20241115	3.73	N	263600	500	80 억	101732	N	N	0	N	N
64	20241120	101048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5100	-100	5	-1.92	56965340	11169	28.25	5200	5220	5050	6760	3640	5200	5100.31	0.64	-2848	5346	5272	5196	5122	5046	5235	5085	80	1560	500	3740	10	1	15930310	812	-9.50	0.81	12	0.07	-537.00	6335.00	12140	20240108	-57.99	4975	20241115	2.51	12140	-57.99	20240108	4975	2.51	20241115	12140	-57.99	20240108	4975	2.51	20241115	3.73	N	263600	500	80 억	101732	N	N	0	N	N
65	20241120	091049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5160	-40	5	-0.77	1080710	209	0.53	5200	5220	5160	6760	3640	5200	5170.86	0.64	-120	5346	5272	5196	5122	5046	5235	5085	80	1560	500	3740	10	1	15930310	822	-9.61	0.81	12	0.00	-537.00	6335.00	12140	20240108	-57.50	4975	20241115	3.72	12140	-57.50	20240108	4975	3.72	20241115	12140	-57.50	20240108	4975	3.72	20241115	3.73	N	263600	500	80 억	101732	N	N	0	N	N
66	20241119	160949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5200	-50	5	-0.95	204626350	39517	122.57	5250	5270	5120	6820	3680	5250	5178.15	0.64	-177	5456	5352	5176	5072	4896	5265	4985	80	1570	500	3780	10	1	15930310	828	-9.68	0.82	12	0.25	-537.00	6335.00	12140	20240108	-57.17	4975	20241115	4.52	12140	-57.17	20240108	4975	4.52	20241115	12140	-57.17	20240108	4975	4.52	20241115	3.75	N	263600	500	80 억	101902	N	N	0	N	N
67	20241119	151005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5230	-20	5	-0.38	188859820	36485	113.16	5250	5270	5120	6820	3680	5250	5176.37	0.64	-43	5456	5352	5176	5072	4896	5265	4985	80	1570	500	3780	10	1	15930310	833	-9.74	0.83	12	0.23	-537.00	6335.00	12140	20240108	-56.92	4975	20241115	5.13	12140	-56.92	20240108	4975	5.13	20241115	12140	-56.92	20240108	4975	5.13	20241115	3.75	N	263600	500	80 억	101902	N	N	0	N	N
68	20241119	141004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5210	-40	5	-0.76	159728860	30877	95.77	5250	5270	5120	6820	3680	5250	5173.07	0.64	-15	5456	5352	5176	5072	4896	5265	4985	80	1570	500	3780	10	1	15930310	830	-9.70	0.82	12	0.19	-537.00	6335.00	12140	20240108	-57.08	4975	20241115	4.72	12140	-57.08	20240108	4975	4.72	20241115	12140	-57.08	20240108	4975	4.72	20241115	3.75	N	263600	500	80 억	101902	N	N	0	N	N
69	20241119	131008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5160	-90	5	-1.71	134394440	25997	80.63	5250	5270	5120	6820	3680	5250	5169.61	0.64	860	5456	5352	5176	5072	4896	5265	4985	80	1570	500	3780	10	1	15930310	822	-9.61	0.81	12	0.16	-537.00	6335.00	12140	20240108	-57.50	4975	20241115	3.72	12140	-57.50	20240108	4975	3.72	20241115	12140	-57.50	20240108	4975	3.72	20241115	3.75	N	263600	500	80 억	101902	N	N	0	N	N
70	20241119	120955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5140	-110	5	-2.10	106445750	20547	63.73	5250	5270	5130	6820	3680	5250	5180.60	0.64	1270	5456	5352	5176	5072	4896	5265	4985	80	1570	500	3780	10	1	15930310	819	-9.57	0.81	12	0.13	-537.00	6335.00	12140	20240108	-57.66	4975	20241115	3.32	12140	-57.66	20240108	4975	3.32	20241115	12140	-57.66	20240108	4975	3.32	20241115	3.75	N	263600	500	80 억	101902	N	N	0	N	N
71	20241119	111007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5180	-70	5	-1.33	96550770	18625	57.77	5250	5270	5130	6820	3680	5250	5183.93	0.64	1377	5456	5352	5176	5072	4896	5265	4985	80	1570	500	3780	10	1	15930310	825	-9.65	0.82	12	0.12	-537.00	6335.00	12140	20240108	-57.33	4975	20241115	4.12	12140	-57.33	20240108	4975	4.12	20241115	12140	-57.33	20240108	4975	4.12	20241115	3.75	N	263600	500	80 억	101902	N	N	0	N	N
72	20241119	101032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5180	-70	5	-1.33	91145900	17577	54.52	5250	5270	5130	6820	3680	5250	5185.52	0.64	1404	5456	5352	5176	5072	4896	5265	4985	80	1570	500	3780	10	1	15930310	825	-9.65	0.82	12	0.11	-537.00	6335.00	12140	20240108	-57.33	4975	20241115	4.12	12140	-57.33	20240108	4975	4.12	20241115	12140	-57.33	20240108	4975	4.12	20241115	3.75	N	263600	500	80 억	101902	N	N	0	N	N
73	20241119	091027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5180	-70	5	-1.33	5438680	1037	3.22	5250	5270	5180	6820	3680	5250	5244.63	0.64	-998	5456	5352	5176	5072	4896	5265	4985	80	1570	500	3780	10	1	15930310	825	-9.65	0.82	12	0.01	-537.00	6335.00	12140	20240108	-57.33	4975	20241115	4.12	12140	-57.33	20240108	4975	4.12	20241115	12140	-57.33	20240108	4975	4.12	20241115	3.75	N	263600	500	80 억	101902	N	N	0	N	N
74	20241118	160953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5250	60	2	1.16	167391790	32232	83.12	5280	5280	5000	6740	3640	5190	5193.27	0.66	-3838	5333	5261	5118	5046	4903	5297	5082	80	1550	500	3730	10	1	15930310	836	-9.78	0.83	12	0.20	-537.00	6335.00	12140	20240108	-56.75	4975	20241115	5.53	12140	-56.75	20240108	4975	5.53	20241115	12140	-56.75	20240108	4975	5.53	20241115	3.84	N	263600	500	80 억	105716	N	N	0	N	N
75	20241118	151006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5130	-60	5	-1.16	152949320	29448	75.94	5280	5280	5000	6740	3640	5190	5193.88	0.66	-4376	5333	5261	5118	5046	4903	5297	5082	80	1550	500	3730	10	1	15930310	817	-9.55	0.81	12	0.18	-537.00	6335.00	12140	20240108	-57.74	4975	20241115	3.12	12140	-57.74	20240108	4975	3.12	20241115	12140	-57.74	20240108	4975	3.12	20241115	3.84	N	263600	500	80 억	105716	N	N	0	N	N
76	20241118	141008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5180	-10	5	-0.19	124903880	23999	61.89	5280	5280	5000	6740	3640	5190	5204.55	0.66	-4149	5333	5261	5118	5046	4903	5297	5082	80	1550	500	3730	10	1	15930310	825	-9.65	0.82	12	0.15	-537.00	6335.00	12140	20240108	-57.33	4975	20241115	4.12	12140	-57.33	20240108	4975	4.12	20241115	12140	-57.33	20240108	4975	4.12	20241115	3.84	N	263600	500	80 억	105716	N	N	0	N	N
77	20241118	131001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5150	-40	5	-0.77	119379150	22927	59.12	5280	5280	5000	6740	3640	5190	5206.92	0.66	-3969	5333	5261	5118	5046	4903	5297	5082	80	1550	500	3730	10	1	15930310	820	-9.59	0.81	12	0.14	-537.00	6335.00	12140	20240108	-57.58	4975	20241115	3.52	12140	-57.58	20240108	4975	3.52	20241115	12140	-57.58	20240108	4975	3.52	20241115	3.84	N	263600	500	80 억	105716	N	N	0	N	N
78	20241118	121006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5230	40	2	0.77	105543770	20248	52.21	5280	5280	5000	6740	3640	5190	5212.55	0.66	-2541	5333	5261	5118	5046	4903	5297	5082	80	1550	500	3730	10	1	15930310	833	-9.74	0.83	12	0.13	-537.00	6335.00	12140	20240108	-56.92	4975	20241115	5.13	12140	-56.92	20240108	4975	5.13	20241115	12140	-56.92	20240108	4975	5.13	20241115	3.84	N	263600	500	80 억	105716	N	N	0	N	N
79	20241118	111006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5270	80	2	1.54	82931280	15920	41.05	5280	5280	5000	6740	3640	5190	5209.25	0.66	-2778	5333	5261	5118	5046	4903	5297	5082	80	1550	500	3730	10	1	15930310	840	-9.81	0.83	12	0.10	-537.00	6335.00	12140	20240108	-56.59	4975	20241115	5.93	12140	-56.59	20240108	4975	5.93	20241115	12140	-56.59	20240108	4975	5.93	20241115	3.84	N	263600	500	80 억	105716	N	N	0	N	N
80	20241118	100954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5230	40	2	0.77	52335250	10057	25.93	5280	5280	5000	6740	3640	5190	5203.86	0.66	-2817	5333	5261	5118	5046	4903	5297	5082	80	1550	500	3730	10	1	15930310	833	-9.74	0.83	12	0.06	-537.00	6335.00	12140	20240108	-56.92	4975	20241115	5.13	12140	-56.92	20240108	4975	5.13	20241115	12140	-56.92	20240108	4975	5.13	20241115	3.84	N	263600	500	80 억	105716	N	N	0	N	N
81	20241118	090953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5180	-10	5	-0.19	21761700	4177	10.77	5280	5280	5180	6740	3640	5190	5209.89	0.66	-3344	5333	5261	5118	5046	4903	5297	5082	80	1550	500	3730	10	1	15930310	825	-9.65	0.82	12	0.03	-537.00	6335.00	12140	20240108	-57.33	4975	20241115	4.12	12140	-57.33	20240108	4975	4.12	20241115	12140	-57.33	20240108	4975	4.12	20241115	3.84	N	263600	500	80 억	105716	N	N	0	N	N
82	20241115	161029	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5190	110	2	2.17	194374005	38432	75.06	5000	5190	4975	6600	3560	5080	5057.60	0.60	10191	5526	5302	5156	4932	4786	5230	4860	80	1520	500	3650	10	1	15930310	827	-9.66	0.82	12	0.24	-537.00	6335.00	12140	20240108	-57.25	4975	20241115	4.32	12140	-57.25	20240108	4975	4.32	20241115	12140	-57.25	20240108	4975	4.32	20241115	3.79	N	263600	500	80 억	95537	N	N	0	N	N
83	20241115	151100	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5110	30	2	0.59	181152075	35877	70.07	5000	5190	4975	6600	3560	5080	5049.25	0.60	10200	5526	5302	5156	4932	4786	5230	4860	80	1520	500	3650	10	1	15930310	814	-9.52	0.81	12	0.23	-537.00	6335.00	12140	20240108	-57.91	4975	20241115	2.71	12140	-57.91	20240108	4975	2.71	20241115	12140	-57.91	20240108	4975	2.71	20241115	3.79	N	263600	500	80 억	95537	N	N	0	N	N
84	20241115	141049	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5120	40	2	0.79	173460795	34373	67.14	5000	5190	4975	6600	3560	5080	5046.43	0.60	10166	5526	5302	5156	4932	4786	5230	4860	80	1520	500	3650	10	1	15930310	816	-9.53	0.81	12	0.22	-537.00	6335.00	12140	20240108	-57.83	4975	20241115	2.91	12140	-57.83	20240108	4975	2.91	20241115	12140	-57.83	20240108	4975	2.91	20241115	3.79	N	263600	500	80 억	95537	N	N	0	N	N
85	20241115	131050	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5140	60	2	1.18	153078175	30368	59.31	5000	5190	4975	6600	3560	5080	5040.77	0.60	7620	5526	5302	5156	4932	4786	5230	4860	80	1520	500	3650	10	1	15930310	819	-9.57	0.81	12	0.19	-537.00	6335.00	12140	20240108	-57.66	4975	20241115	3.32	12140	-57.66	20240108	4975	3.32	20241115	12140	-57.66	20240108	4975	3.32	20241115	3.79	N	263600	500	80 억	95537	N	N	0	N	N
86	20241115	121049	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5050	-30	5	-0.59	116867375	23288	45.49	5000	5080	4975	6600	3560	5080	5018.35	0.60	2986	5526	5302	5156	4932	4786	5230	4860	80	1520	500	3650	10	1	15930310	804	-9.40	0.80	12	0.15	-537.00	6335.00	12140	20240108	-58.40	4975	20241115	1.51	12140	-58.40	20240108	4975	1.51	20241115	12140	-58.40	20240108	4975	1.51	20241115	3.79	N	263600	500	80 억	95537	N	N	0	N	N
87	20241115	111025	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5000	-80	5	-1.57	74278895	14798	28.90	5000	5080	4975	6600	3560	5080	5019.52	0.60	2891	5526	5302	5156	4932	4786	5230	4860	80	1520	500	3650	10	1	15930310	797	-9.31	0.79	12	0.09	-537.00	6335.00	12140	20240108	-58.81	4975	20241115	0.50	12140	-58.81	20240108	4975	0.50	20241115	12140	-58.81	20240108	4975	0.50	20241115	3.79	N	263600	500	80 억	95537	N	N	0	N	N
88	20241115	101024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4995	-85	5	-1.67	40057630	7984	15.59	5000	5080	4990	6600	3560	5080	5017.24	0.60	-460	5526	5302	5156	4932	4786	5230	4860	80	1520	500	3650	5	1	15930310	796	-9.30	0.79	12	0.05	-537.00	6335.00	12140	20240108	-58.86	4985	20240806	0.20	12140	-58.86	20240108	4985	0.20	20240806	12140	-58.86	20240108	4985	0.20	20240806	3.79	N	263600	500	80 억	95537	N	N	0	N	N
89	20241115	090930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5050	-30	5	-0.59	14291970	2844	5.55	5000	5080	5000	6600	3560	5080	5025.31	0.60	182	5526	5302	5156	4932	4786	5230	4860	80	1520	500	3650	10	1	15930310	804	-9.40	0.80	12	0.02	-537.00	6335.00	12140	20240108	-58.40	4985	20240806	1.30	12140	-58.40	20240108	4985	1.30	20240806	12140	-58.40	20240108	4985	1.30	20240806	3.79	N	263600	500	80 억	95537	N	N	0	N	N
90	20241114	161017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5070	-360	5	-6.63	228919130	44320	73.17	5380	5380	5010	7050	3810	5430	5165.14	0.65	-5456	5723	5576	5353	5206	4983	5465	5095	80	1620	500	3900	10	1	15930310	808	-9.44	0.80	12	0.28	-537.00	6335.00	12140	20240108	-58.24	4985	20240806	1.71	12140	-58.24	20240108	4985	1.71	20240806	12140	-58.24	20240108	4985	1.71	20240806	3.78	N	263600	500	80 억	103077	N	N	0	N	N
91	20241114	151025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5100	-330	5	-6.08	162681600	31238	51.57	5380	5380	5080	7050	3810	5430	5207.81	0.65	-4150	5723	5576	5353	5206	4983	5465	5095	80	1620	500	3900	10	1	15930310	812	-9.50	0.81	12	0.20	-537.00	6335.00	12140	20240108	-57.99	4985	20240806	2.31	12140	-57.99	20240108	4985	2.31	20240806	12140	-57.99	20240108	4985	2.31	20240806	3.78	N	263600	500	80 억	103077	N	N	0	N	N
92	20241114	141016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5180	-250	5	-4.60	100502610	19105	31.54	5380	5380	5170	7050	3810	5430	5260.54	0.65	-2794	5723	5576	5353	5206	4983	5465	5095	80	1620	500	3900	10	1	15930310	825	-9.65	0.82	12	0.12	-537.00	6335.00	12140	20240108	-57.33	4985	20240806	3.91	12140	-57.33	20240108	4985	3.91	20240806	12140	-57.33	20240108	4985	3.91	20240806	3.78	N	263600	500	80 억	103077	N	N	0	N	N
93	20241114	131018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5190	-240	5	-4.42	87765560	16655	27.50	5380	5380	5170	7050	3810	5430	5269.62	0.65	-2916	5723	5576	5353	5206	4983	5465	5095	80	1620	500	3900	10	1	15930310	827	-9.66	0.82	12	0.10	-537.00	6335.00	12140	20240108	-57.25	4985	20240806	4.11	12140	-57.25	20240108	4985	4.11	20240806	12140	-57.25	20240108	4985	4.11	20240806	3.78	N	263600	500	80 억	103077	N	N	0	N	N
94	20241114	121015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5220	-210	5	-3.87	77991290	14773	24.39	5380	5380	5200	7050	3810	5430	5279.31	0.65	-2985	5723	5576	5353	5206	4983	5465	5095	80	1620	500	3900	10	1	15930310	832	-9.72	0.82	12	0.09	-537.00	6335.00	12140	20240108	-57.00	4985	20240806	4.71	12140	-57.00	20240108	4985	4.71	20240806	12140	-57.00	20240108	4985	4.71	20240806	3.78	N	263600	500	80 억	103077	N	N	0	N	N
95	20241114	111014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5290	-140	5	-2.58	50667760	9562	15.79	5380	5380	5220	7050	3810	5430	5298.87	0.65	-172	5723	5576	5353	5206	4983	5465	5095	80	1620	500	3900	10	1	15930310	843	-9.85	0.84	12	0.06	-537.00	6335.00	12140	20240108	-56.43	4985	20240806	6.12	12140	-56.43	20240108	4985	6.12	20240806	12140	-56.43	20240108	4985	6.12	20240806	3.78	N	263600	500	80 억	103077	N	N	0	N	N
96	20241114	101034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5350	-80	5	-1.47	19794900	3710	6.12	5380	5380	5300	7050	3810	5430	5335.55	0.65	508	5723	5576	5353	5206	4983	5465	5095	80	1620	500	3900	10	1	15930310	852	-9.96	0.84	12	0.02	-537.00	6335.00	12140	20240108	-55.93	4985	20240806	7.32	12140	-55.93	20240108	4985	7.32	20240806	12140	-55.93	20240108	4985	7.32	20240806	3.78	N	263600	500	80 억	103077	N	N	0	N	N
97	20241114	091010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5430	0	3	0.00	0	0	0.00	0	0	0	7050	3810	5430	0.00	0.65	0	5723	5576	5353	5206	4983	5465	5095	80	1620	500	3900	10	1	15930310	865	-10.11	0.86	12	0.00	-537.00	6335.00	12140	20240108	-55.27	4985	20240806	8.93	12140	-55.27	20240108	4985	8.93	20240806	12140	-55.27	20240108	4985	8.93	20240806	3.78	N	263600	500	80 억	103077	N	N	0	N	N
98	20241113	160648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5430	-70	5	-1.27	313291790	59576	86.33	5450	5500	5130	7150	3850	5500	5258.69	0.65	-833	5813	5656	5503	5346	5193	5580	5270	80	1650	500	3960	10	1	15930310	865	-10.11	0.86	12	0.37	-537.00	6335.00	12140	20240108	-55.27	4985	20240806	8.93	12140	-55.27	20240108	4985	8.93	20240806	12140	-55.27	20240108	4985	8.93	20240806	3.76	N	263600	500	80 억	103869	N	N	0	N	N
99	20241113	150720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5170	-330	5	-6.00	277569970	52802	76.51	5450	5500	5130	7150	3850	5500	5256.81	0.65	-30	5813	5656	5503	5346	5193	5580	5270	80	1650	500	3960	10	1	15930310	824	-9.63	0.82	12	0.33	-537.00	6335.00	12140	20240108	-57.41	4985	20240806	3.71	12140	-57.41	20240108	4985	3.71	20240806	12140	-57.41	20240108	4985	3.71	20240806	3.76	N	263600	500	80 억	103869	N	N	0	N	N
100	20241113	140717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5190	-310	5	-5.64	219509510	41555	60.21	5450	5500	5130	7150	3850	5500	5282.39	0.65	-743	5813	5656	5503	5346	5193	5580	5270	80	1650	500	3960	10	1	15930310	827	-9.66	0.82	12	0.26	-537.00	6335.00	12140	20240108	-57.25	4985	20240806	4.11	12140	-57.25	20240108	4985	4.11	20240806	12140	-57.25	20240108	4985	4.11	20240806	3.76	N	263600	500	80 억	103869	N	N	0	N	N
101	20241113	130719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5210	-290	5	-5.27	168093010	31679	45.90	5450	5500	5130	7150	3850	5500	5306.13	0.65	-4557	5813	5656	5503	5346	5193	5580	5270	80	1650	500	3960	10	1	15930310	830	-9.70	0.82	12	0.20	-537.00	6335.00	12140	20240108	-57.08	4985	20240806	4.51	12140	-57.08	20240108	4985	4.51	20240806	12140	-57.08	20240108	4985	4.51	20240806	3.76	N	263600	500	80 억	103869	N	N	0	N	N
102	20241113	120710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5240	-260	5	-4.73	148460000	27927	40.47	5450	5500	5130	7150	3850	5500	5316.00	0.65	-3783	5813	5656	5503	5346	5193	5580	5270	80	1650	500	3960	10	1	15930310	835	-9.76	0.83	12	0.18	-537.00	6335.00	12140	20240108	-56.84	4985	20240806	5.12	12140	-56.84	20240108	4985	5.12	20240806	12140	-56.84	20240108	4985	5.12	20240806	3.76	N	263600	500	80 억	103869	N	N	0	N	N
103	20241113	110708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5290	-210	5	-3.82	107213190	20120	29.15	5450	5500	5130	7150	3850	5500	5328.69	0.65	-3684	5813	5656	5503	5346	5193	5580	5270	80	1650	500	3960	10	1	15930310	843	-9.85	0.84	12	0.13	-537.00	6335.00	12140	20240108	-56.43	4985	20240806	6.12	12140	-56.43	20240108	4985	6.12	20240806	12140	-56.43	20240108	4985	6.12	20240806	3.76	N	263600	500	80 억	103869	N	N	0	N	N
104	20241113	100709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5320	-180	5	-3.27	98368000	18454	26.74	5450	5500	5130	7150	3850	5500	5330.44	0.65	-3372	5813	5656	5503	5346	5193	5580	5270	80	1650	500	3960	10	1	15930310	847	-9.91	0.84	12	0.12	-537.00	6335.00	12140	20240108	-56.18	4985	20240806	6.72	12140	-56.18	20240108	4985	6.72	20240806	12140	-56.18	20240108	4985	6.72	20240806	3.76	N	263600	500	80 억	103869	N	N	0	N	N
105	20241113	090700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5130	-370	5	-6.73	17880320	3392	4.92	5450	5500	5130	7150	3850	5500	5271.32	0.65	-102	5813	5656	5503	5346	5193	5580	5270	80	1650	500	3960	10	1	15930310	817	-9.55	0.81	12	0.02	-537.00	6335.00	12140	20240108	-57.74	4985	20240806	2.91	12140	-57.74	20240108	4985	2.91	20240806	12140	-57.74	20240108	4985	2.91	20240806	3.76	N	263600	500	80 억	103869	Y	N	0	N	N
106	20241112	160941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5500	-40	5	-0.72	375503990	68971	158.82	5540	5660	5350	7200	3880	5540	5444.37	0.67	-2951	5966	5752	5646	5432	5326	5700	5380	80	1660	500	3980	10	1	15930310	876	-10.24	0.87	12	0.43	-537.00	6335.00	12140	20240108	-54.70	4985	20240806	10.33	12140	-54.70	20240108	4985	10.33	20240806	12140	-54.70	20240108	4985	10.33	20240806	3.77	N	263600	500	80 억	106830	N	N	0	N	N
107	20241112	150949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5360	-180	5	-3.25	353855300	64987	149.64	5540	5660	5350	7200	3880	5540	5445.02	0.67	-3202	5966	5752	5646	5432	5326	5700	5380	80	1660	500	3980	10	1	15930310	854	-9.98	0.85	12	0.41	-537.00	6335.00	12140	20240108	-55.85	4985	20240806	7.52	12140	-55.85	20240108	4985	7.52	20240806	12140	-55.85	20240108	4985	7.52	20240806	3.77	N	263600	500	80 억	106830	N	N	0	N	N
108	20241112	140953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5420	-120	5	-2.17	282567790	51777	119.22	5540	5660	5360	7200	3880	5540	5457.40	0.67	-3416	5966	5752	5646	5432	5326	5700	5380	80	1660	500	3980	10	1	15930310	863	-10.09	0.86	12	0.33	-537.00	6335.00	12140	20240108	-55.35	4985	20240806	8.73	12140	-55.35	20240108	4985	8.73	20240806	12140	-55.35	20240108	4985	8.73	20240806	3.77	N	263600	500	80 억	106830	N	N	0	N	N
109	20241112	130956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5500	-40	5	-0.72	250743790	45904	105.70	5540	5660	5360	7200	3880	5540	5462.35	0.67	-3326	5966	5752	5646	5432	5326	5700	5380	80	1660	500	3980	10	1	15930310	876	-10.24	0.87	12	0.29	-537.00	6335.00	12140	20240108	-54.70	4985	20240806	10.33	12140	-54.70	20240108	4985	10.33	20240806	12140	-54.70	20240108	4985	10.33	20240806	3.77	N	263600	500	80 억	106830	N	N	0	N	N
110	20241112	120951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5510	-30	5	-0.54	230166190	42152	97.06	5540	5660	5360	7200	3880	5540	5460.39	0.67	-3120	5966	5752	5646	5432	5326	5700	5380	80	1660	500	3980	10	1	15930310	878	-10.26	0.87	12	0.26	-537.00	6335.00	12140	20240108	-54.61	4985	20240806	10.53	12140	-54.61	20240108	4985	10.53	20240806	12140	-54.61	20240108	4985	10.53	20240806	3.77	N	263600	500	80 억	106830	N	N	0	N	N
111	20241112	110946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5550	10	2	0.18	222397080	40739	93.81	5540	5660	5360	7200	3880	5540	5459.07	0.67	-2237	5966	5752	5646	5432	5326	5700	5380	80	1660	500	3980	10	1	15930310	884	-10.34	0.88	12	0.26	-537.00	6335.00	12140	20240108	-54.28	4985	20240806	11.33	12140	-54.28	20240108	4985	11.33	20240806	12140	-54.28	20240108	4985	11.33	20240806	3.77	N	263600	500	80 억	106830	N	N	0	N	N
112	20241112	100946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5560	20	2	0.36	194074880	35598	81.97	5540	5660	5360	7200	3880	5540	5451.85	0.67	-40	5966	5752	5646	5432	5326	5700	5380	80	1660	500	3980	10	1	15930310	886	-10.35	0.88	12	0.22	-537.00	6335.00	12140	20240108	-54.20	4985	20240806	11.53	12140	-54.20	20240108	4985	11.53	20240806	12140	-54.20	20240108	4985	11.53	20240806	3.77	N	263600	500	80 억	106830	N	N	0	N	N
113	20241112	090944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5530	-10	5	-0.18	18100550	3265	7.52	5540	5570	5530	7200	3880	5540	5543.81	0.67	-2302	5966	5752	5646	5432	5326	5700	5380	80	1660	500	3980	10	1	15930310	881	-10.30	0.87	12	0.02	-537.00	6335.00	12140	20240108	-54.45	4985	20240806	10.93	12140	-54.45	20240108	4985	10.93	20240806	12140	-54.45	20240108	4985	10.93	20240806	3.77	N	263600	500	80 억	106830	N	N	0	N	N
114	20241111	160938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5540	-320	5	-5.46	245617690	43381	211.07	5810	5860	5540	7610	4110	5860	5662.03	0.76	-14407	6006	5932	5866	5792	5726	5970	5830	80	1750	500	4210	10	1	15930310	883	-10.32	0.87	12	0.27	-537.00	6335.00	12140	20240108	-54.37	4985	20240806	11.13	12140	-54.37	20240108	4985	11.13	20240806	12140	-54.37	20240108	4985	11.13	20240806	3.76	N	263600	500	80 억	121228	N	N	0	N	N
115	20241111	151005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5580	-280	5	-4.78	219125050	38639	188.00	5810	5860	5570	7610	4110	5860	5671.08	0.76	-13696	6006	5932	5866	5792	5726	5970	5830	80	1750	500	4210	10	1	15930310	889	-10.39	0.88	12	0.24	-537.00	6335.00	12140	20240108	-54.04	4985	20240806	11.94	12140	-54.04	20240108	4985	11.94	20240806	12140	-54.04	20240108	4985	11.94	20240806	3.76	N	263600	500	80 억	121228	N	N	0	N	N
116	20241111	140952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5650	-210	5	-3.58	171240610	30085	146.38	5810	5860	5600	7610	4110	5860	5691.89	0.76	-8242	6006	5932	5866	5792	5726	5970	5830	80	1750	500	4210	10	1	15930310	900	-10.52	0.89	12	0.19	-537.00	6335.00	12140	20240108	-53.46	4985	20240806	13.34	12140	-53.46	20240108	4985	13.34	20240806	12140	-53.46	20240108	4985	13.34	20240806	3.76	N	263600	500	80 억	121228	N	N	0	N	N
117	20241111	130949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5650	-210	5	-3.58	143221900	25103	122.14	5810	5860	5620	7610	4110	5860	5705.37	0.76	-8678	6006	5932	5866	5792	5726	5970	5830	80	1750	500	4210	10	1	15930310	900	-10.52	0.89	12	0.16	-537.00	6335.00	12140	20240108	-53.46	4985	20240806	13.34	12140	-53.46	20240108	4985	13.34	20240806	12140	-53.46	20240108	4985	13.34	20240806	3.76	N	263600	500	80 억	121228	N	N	0	N	N
118	20241111	120945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5660	-200	5	-3.41	113175710	19782	96.25	5810	5860	5660	7610	4110	5860	5721.15	0.76	-8571	6006	5932	5866	5792	5726	5970	5830	80	1750	500	4210	10	1	15930310	902	-10.54	0.89	12	0.12	-537.00	6335.00	12140	20240108	-53.38	4985	20240806	13.54	12140	-53.38	20240108	4985	13.54	20240806	12140	-53.38	20240108	4985	13.54	20240806	3.76	N	263600	500	80 억	121228	N	N	0	N	N
119	20241111	110944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5670	-190	5	-3.24	88374890	15407	74.96	5810	5860	5670	7610	4110	5860	5736.02	0.76	-6886	6006	5932	5866	5792	5726	5970	5830	80	1750	500	4210	10	1	15930310	903	-10.56	0.90	12	0.10	-537.00	6335.00	12140	20240108	-53.29	4985	20240806	13.74	12140	-53.29	20240108	4985	13.74	20240806	12140	-53.29	20240108	4985	13.74	20240806	3.76	N	263600	500	80 억	121228	N	N	0	N	N
120	20241111	100938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5690	-170	5	-2.90	66316830	11535	56.12	5810	5860	5670	7610	4110	5860	5749.18	0.76	-5397	6006	5932	5866	5792	5726	5970	5830	80	1750	500	4210	10	1	15930310	906	-10.60	0.90	12	0.07	-537.00	6335.00	12140	20240108	-53.13	4985	20240806	14.14	12140	-53.13	20240108	4985	14.14	20240806	12140	-53.13	20240108	4985	14.14	20240806	3.76	N	263600	500	80 억	121228	N	N	0	N	N
121	20241111	090935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5810	-50	5	-0.85	3291360	565	2.75	5810	5860	5800	7610	4110	5860	5825.42	0.76	-190	6006	5932	5866	5792	5726	5970	5830	80	1750	500	4210	10	1	15930310	926	-10.82	0.92	12	0.00	-537.00	6335.00	12140	20240108	-52.14	4985	20240806	16.55	12140	-52.14	20240108	4985	16.55	20240806	12140	-52.14	20240108	4985	16.55	20240806	3.76	N	263600	500	80 억	121228	N	N	0	N	N
122	20241108	160931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5860	-40	5	-0.68	116885790	20053	100.67	5840	5940	5800	7670	4130	5900	5828.84	0.78	-3593	6086	5992	5886	5792	5686	5940	5740	80	1770	500	4240	10	1	15930310	934	-10.91	0.93	12	0.13	-537.00	6335.00	12140	20240108	-51.73	4985	20240806	17.55	12140	-51.73	20240108	4985	17.55	20240806	12140	-51.73	20240108	4985	17.55	20240806	3.84	N	263600	500	80 억	124822	N	N	1	N	N
123	20241108	150939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5810	-90	5	-1.53	99558780	17078	85.74	5840	5940	5800	7670	4130	5900	5829.65	0.78	-3500	6086	5992	5886	5792	5686	5940	5740	80	1770	500	4240	10	1	15930310	926	-10.82	0.92	12	0.11	-537.00	6335.00	12140	20240108	-52.14	4985	20240806	16.55	12140	-52.14	20240108	4985	16.55	20240806	12140	-52.14	20240108	4985	16.55	20240806	3.84	N	263600	500	80 억	124822	N	N	1	N	N
124	20241108	140937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5820	-80	5	-1.36	75607990	12953	65.03	5840	5940	5800	7670	4130	5900	5837.10	0.78	-3114	6086	5992	5886	5792	5686	5940	5740	80	1770	500	4240	10	1	15930310	927	-10.84	0.92	12	0.08	-537.00	6335.00	12140	20240108	-52.06	4985	20240806	16.75	12140	-52.06	20240108	4985	16.75	20240806	12140	-52.06	20240108	4985	16.75	20240806	3.84	N	263600	500	80 억	124822	N	N	1	N	N
125	20241108	130939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5820	-80	5	-1.36	46201630	7893	39.63	5840	5940	5810	7670	4130	5900	5853.49	0.78	-1927	6086	5992	5886	5792	5686	5940	5740	80	1770	500	4240	10	1	15930310	927	-10.84	0.92	12	0.05	-537.00	6335.00	12140	20240108	-52.06	4985	20240806	16.75	12140	-52.06	20240108	4985	16.75	20240806	12140	-52.06	20240108	4985	16.75	20240806	3.84	N	263600	500	80 억	124822	N	N	1	N	N
126	20241108	120939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5870	-30	5	-0.51	21343760	3635	18.25	5840	5940	5840	7670	4130	5900	5871.74	0.78	-411	6086	5992	5886	5792	5686	5940	5740	80	1770	500	4240	10	1	15930310	935	-10.93	0.93	12	0.02	-537.00	6335.00	12140	20240108	-51.65	4985	20240806	17.75	12140	-51.65	20240108	4985	17.75	20240806	12140	-51.65	20240108	4985	17.75	20240806	3.84	N	263600	500	80 억	124822	N	N	1	N	N
127	20241108	110936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5890	-10	5	-0.17	20938910	3566	17.90	5840	5940	5840	7670	4130	5900	5871.82	0.78	-391	6086	5992	5886	5792	5686	5940	5740	80	1770	500	4240	10	1	15930310	938	-10.97	0.93	12	0.02	-537.00	6335.00	12140	20240108	-51.48	4985	20240806	18.15	12140	-51.48	20240108	4985	18.15	20240806	12140	-51.48	20240108	4985	18.15	20240806	3.84	N	263600	500	80 억	124822	N	N	1	N	N
128	20241108	100946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5890	-10	5	-0.17	17184910	2925	14.68	5840	5940	5840	7670	4130	5900	5875.18	0.78	-121	6086	5992	5886	5792	5686	5940	5740	80	1770	500	4240	10	1	15930310	938	-10.97	0.93	12	0.02	-537.00	6335.00	12140	20240108	-51.48	4985	20240806	18.15	12140	-51.48	20240108	4985	18.15	20240806	12140	-51.48	20240108	4985	18.15	20240806	3.84	N	263600	500	80 억	124822	N	N	1	N	N
129	20241108	090933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5920	20	2	0.34	12096520	2061	10.35	5840	5930	5840	7670	4130	5900	5869.25	0.78	640	6086	5992	5886	5792	5686	5940	5740	80	1770	500	4240	10	1	15930310	943	-11.02	0.93	12	0.01	-537.00	6335.00	12140	20240108	-51.24	4985	20240806	18.76	12140	-51.24	20240108	4985	18.76	20240806	12140	-51.24	20240108	4985	18.76	20240806	3.84	N	263600	500	80 억	124822	N	N	1	N	N
130	20241107	160930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5900	-30	5	-0.51	116383840	19919	45.75	5980	5980	5780	7700	4160	5930	5842.75	0.80	-2011	6123	6026	5903	5806	5683	6075	5855	80	1770	500	4260	10	1	15930310	940	-10.99	0.93	12	0.13	-537.00	6335.00	12140	20240108	-51.40	4985	20240806	18.36	12140	-51.40	20240108	4985	18.36	20240806	12140	-51.40	20240108	4985	18.36	20240806	3.85	N	263600	500	80 억	126810	N	N	1	N	N
131	20241107	150936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5840	-90	5	-1.52	103454410	17719	40.70	5980	5980	5780	7700	4160	5930	5838.61	0.80	-1757	6123	6026	5903	5806	5683	6075	5855	80	1770	500	4260	10	1	15930310	930	-10.88	0.92	12	0.11	-537.00	6335.00	12140	20240108	-51.89	4985	20240806	17.15	12140	-51.89	20240108	4985	17.15	20240806	12140	-51.89	20240108	4985	17.15	20240806	3.85	N	263600	500	80 억	126810	N	N	1	N	N
132	20241107	140939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5850	-80	5	-1.35	90682370	15527	35.67	5980	5980	5780	7700	4160	5930	5840.30	0.80	-2106	6123	6026	5903	5806	5683	6075	5855	80	1770	500	4260	10	1	15930310	932	-10.89	0.92	12	0.10	-537.00	6335.00	12140	20240108	-51.81	4985	20240806	17.35	12140	-51.81	20240108	4985	17.35	20240806	12140	-51.81	20240108	4985	17.35	20240806	3.85	N	263600	500	80 억	126810	N	N	1	N	N
133	20241107	130939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5840	-90	5	-1.52	82854110	14200	32.62	5980	5980	5780	7700	4160	5930	5834.80	0.80	-1498	6123	6026	5903	5806	5683	6075	5855	80	1770	500	4260	10	1	15930310	930	-10.88	0.92	12	0.09	-537.00	6335.00	12140	20240108	-51.89	4985	20240806	17.15	12140	-51.89	20240108	4985	17.15	20240806	12140	-51.89	20240108	4985	17.15	20240806	3.85	N	263600	500	80 억	126810	N	N	1	N	N
134	20241107	120935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5860	-70	5	-1.18	51841020	8916	20.48	5980	5980	5780	7700	4160	5930	5814.38	0.80	-2160	6123	6026	5903	5806	5683	6075	5855	80	1770	500	4260	10	1	15930310	934	-10.91	0.93	12	0.06	-537.00	6335.00	12140	20240108	-51.73	4985	20240806	17.55	12140	-51.73	20240108	4985	17.55	20240806	12140	-51.73	20240108	4985	17.55	20240806	3.85	N	263600	500	80 억	126810	N	N	1	N	N
135	20241107	110931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5820	-110	5	-1.85	47750650	8215	18.87	5980	5980	5780	7700	4160	5930	5812.62	0.80	-2120	6123	6026	5903	5806	5683	6075	5855	80	1770	500	4260	10	1	15930310	927	-10.84	0.92	12	0.05	-537.00	6335.00	12140	20240108	-52.06	4985	20240806	16.75	12140	-52.06	20240108	4985	16.75	20240806	12140	-52.06	20240108	4985	16.75	20240806	3.85	N	263600	500	80 억	126810	N	N	1	N	N
136	20241107	100932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5830	-100	5	-1.69	39116410	6726	15.45	5980	5980	5790	7700	4160	5930	5815.70	0.80	-2233	6123	6026	5903	5806	5683	6075	5855	80	1770	500	4260	10	1	15930310	929	-10.86	0.92	12	0.04	-537.00	6335.00	12140	20240108	-51.98	4985	20240806	16.95	12140	-51.98	20240108	4985	16.95	20240806	12140	-51.98	20240108	4985	16.95	20240806	3.85	N	263600	500	80 억	126810	N	N	1	N	N
137	20241107	090932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5870	-60	5	-1.01	2242930	379	0.87	5980	5980	5800	7700	4160	5930	5918.02	0.80	-277	6123	6026	5903	5806	5683	6075	5855	80	1770	500	4260	10	1	15930310	935	-10.93	0.93	12	0.00	-537.00	6335.00	12140	20240108	-51.65	4985	20240806	17.75	12140	-51.65	20240108	4985	17.75	20240806	12140	-51.65	20240108	4985	17.75	20240806	3.85	N	263600	500	80 억	126810	N	N	1	N	N
138	20241106	160941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5930	-10	5	-0.17	255318520	43370	213.60	5900	6000	5780	7720	4160	5940	5886.95	0.82	-3125	6120	6030	5940	5850	5760	6075	5895	80	1780	500	4270	10	1	15930310	945	-11.04	0.94	12	0.27	-537.00	6335.00	12140	20240108	-51.15	4985	20240806	18.96	12140	-51.15	20240108	4985	18.96	20240806	12140	-51.15	20240108	4985	18.96	20240806	3.85	N	263600	500	80 억	129879	N	N	1	N	N
139	20241106	151009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5820	-120	5	-2.02	234815760	39876	196.39	5900	6000	5780	7720	4160	5940	5888.65	0.82	-2739	6120	6030	5940	5850	5760	6075	5895	80	1780	500	4270	10	1	15930310	927	-10.84	0.92	12	0.25	-537.00	6335.00	12140	20240108	-52.06	4985	20240806	16.75	12140	-52.06	20240108	4985	16.75	20240806	12140	-52.06	20240108	4985	16.75	20240806	3.85	N	263600	500	80 억	129879	N	N	0	N	N
140	20241106	141000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5810	-130	5	-2.19	226119740	38383	189.04	5900	6000	5780	7720	4160	5940	5891.14	0.82	-2775	6120	6030	5940	5850	5760	6075	5895	80	1780	500	4270	10	1	15930310	926	-10.82	0.92	12	0.24	-537.00	6335.00	12140	20240108	-52.14	4985	20240806	16.55	12140	-52.14	20240108	4985	16.55	20240806	12140	-52.14	20240108	4985	16.55	20240806	3.85	N	263600	500	80 억	129879	N	N	0	N	N
141	20241106	131010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5780	-160	5	-2.69	192408680	32568	160.40	5900	6000	5780	7720	4160	5940	5907.91	0.82	-1738	6120	6030	5940	5850	5760	6075	5895	80	1780	500	4270	10	1	15930310	921	-10.76	0.91	12	0.20	-537.00	6335.00	12140	20240108	-52.39	4985	20240806	15.95	12140	-52.39	20240108	4985	15.95	20240806	12140	-52.39	20240108	4985	15.95	20240806	3.85	N	263600	500	80 억	129879	N	N	0	N	N
142	20241106	120938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5870	-70	5	-1.18	137934680	23211	114.32	5900	6000	5870	7720	4160	5940	5942.64	0.82	5806	6120	6030	5940	5850	5760	6075	5895	80	1780	500	4270	10	1	15930310	935	-10.93	0.93	12	0.15	-537.00	6335.00	12140	20240108	-51.65	4985	20240806	17.75	12140	-51.65	20240108	4985	17.75	20240806	12140	-51.65	20240108	4985	17.75	20240806	3.85	N	263600	500	80 억	129879	N	N	0	N	N
143	20241106	110942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5930	-10	5	-0.17	101975110	17117	84.30	5900	6000	5900	7720	4160	5940	5957.53	0.82	4283	6120	6030	5940	5850	5760	6075	5895	80	1780	500	4270	10	1	15930310	945	-11.04	0.94	12	0.11	-537.00	6335.00	12140	20240108	-51.15	4985	20240806	18.96	12140	-51.15	20240108	4985	18.96	20240806	12140	-51.15	20240108	4985	18.96	20240806	3.85	N	263600	500	80 억	129879	N	N	0	N	N
144	20241106	100949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5960	20	2	0.34	73865970	12374	60.94	5900	6000	5900	7720	4160	5940	5969.45	0.82	1470	6120	6030	5940	5850	5760	6075	5895	80	1780	500	4270	10	1	15930310	949	-11.10	0.94	12	0.08	-537.00	6335.00	12140	20240108	-50.91	4985	20240806	19.56	12140	-50.91	20240108	4985	19.56	20240806	12140	-50.91	20240108	4985	19.56	20240806	3.85	N	263600	500	80 억	129879	N	N	0	N	N
145	20241106	090942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6000	60	2	1.01	2336050	393	1.94	5900	6000	5900	7720	4160	5940	5944.15	0.82	3	6120	6030	5940	5850	5760	6075	5895	80	1780	500	4270	10	1	15930310	956	-11.17	0.95	12	0.00	-537.00	6335.00	12140	20240108	-50.58	4985	20240806	20.36	12140	-50.58	20240108	4985	20.36	20240806	12140	-50.58	20240108	4985	20.36	20240806	3.85	N	263600	500	80 억	129879	N	N	0	N	N
146	20241105	160914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5940	10	2	0.17	120675180	20301	97.96	5850	6030	5850	7700	4160	5930	5944.30	0.79	4595	6043	5986	5903	5846	5763	6015	5875	80	1770	500	4260	10	1	15930310	946	-11.06	0.94	12	0.13	-537.00	6335.00	12140	20240108	-51.07	4985	20240806	19.16	12140	-51.07	20240108	4985	19.16	20240806	12140	-51.07	20240108	4985	19.16	20240806	3.85	N	263600	500	80 억	125239	N	N	0	N	N
147	20241105	150934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5910	-20	5	-0.34	103014300	17324	83.59	5850	6030	5850	7700	4160	5930	5946.33	0.79	5251	6043	5986	5903	5846	5763	6015	5875	80	1770	500	4260	10	1	15930310	941	-11.01	0.93	12	0.11	-537.00	6335.00	12140	20240108	-51.32	4985	20240806	18.56	12140	-51.32	20240108	4985	18.56	20240806	12140	-51.32	20240108	4985	18.56	20240806	3.85	N	263600	500	80 억	125239	N	N	0	N	N
148	20241105	140928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5940	10	2	0.17	97552440	16398	79.13	5850	6030	5850	7700	4160	5930	5949.05	0.79	5229	6043	5986	5903	5846	5763	6015	5875	80	1770	500	4260	10	1	15930310	946	-11.06	0.94	12	0.10	-537.00	6335.00	12140	20240108	-51.07	4985	20240806	19.16	12140	-51.07	20240108	4985	19.16	20240806	12140	-51.07	20240108	4985	19.16	20240806	3.85	N	263600	500	80 억	125239	N	N	0	N	N
149	20241105	130936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5940	10	2	0.17	85803740	14409	69.53	5850	6030	5850	7700	4160	5930	5954.87	0.79	5420	6043	5986	5903	5846	5763	6015	5875	80	1770	500	4260	10	1	15930310	946	-11.06	0.94	12	0.09	-537.00	6335.00	12140	20240108	-51.07	4985	20240806	19.16	12140	-51.07	20240108	4985	19.16	20240806	12140	-51.07	20240108	4985	19.16	20240806	3.85	N	263600	500	80 억	125239	N	N	0	N	N
150	20241105	120927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5970	40	2	0.67	82460710	13846	66.81	5850	6030	5850	7700	4160	5930	5955.56	0.79	5347	6043	5986	5903	5846	5763	6015	5875	80	1770	500	4260	10	1	15930310	951	-11.12	0.94	12	0.09	-537.00	6335.00	12140	20240108	-50.82	4985	20240806	19.76	12140	-50.82	20240108	4985	19.76	20240806	12140	-50.82	20240108	4985	19.76	20240806	3.85	N	263600	500	80 억	125239	N	N	0	N	N
151	20241105	110913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5960	30	2	0.51	79593170	13365	64.49	5850	6030	5850	7700	4160	5930	5955.34	0.79	5305	6043	5986	5903	5846	5763	6015	5875	80	1770	500	4260	10	1	15930310	949	-11.10	0.94	12	0.08	-537.00	6335.00	12140	20240108	-50.91	4985	20240806	19.56	12140	-50.91	20240108	4985	19.56	20240806	12140	-50.91	20240108	4985	19.56	20240806	3.85	N	263600	500	80 억	125239	N	N	0	N	N
152	20241105	100922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5980	50	2	0.84	66930300	11236	54.22	5850	6030	5850	7700	4160	5930	5956.77	0.79	5970	6043	5986	5903	5846	5763	6015	5875	80	1770	500	4260	10	1	15930310	953	-11.14	0.94	12	0.07	-537.00	6335.00	12140	20240108	-50.74	4985	20240806	19.96	12140	-50.74	20240108	4985	19.96	20240806	12140	-50.74	20240108	4985	19.96	20240806	3.85	N	263600	500	80 억	125239	N	N	0	N	N
153	20241105	090919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5920	-10	5	-0.17	8209570	1395	6.73	5850	5960	5850	7700	4160	5930	5885.00	0.79	562	6043	5986	5903	5846	5763	6015	5875	80	1770	500	4260	10	1	15930310	943	-11.02	0.93	12	0.01	-537.00	6335.00	12140	20240108	-51.24	4985	20240806	18.76	12140	-51.24	20240108	4985	18.76	20240806	12140	-51.24	20240108	4985	18.76	20240806	3.85	N	263600	500	80 억	125239	N	N	0	N	N
154	20241104	160914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5930	40	2	0.68	122099600	20709	154.52	5860	5960	5820	7650	4130	5890	5895.97	0.80	-2095	5996	5942	5856	5802	5716	5970	5830	80	1760	500	4240	10	1	15930310	945	-11.04	0.94	12	0.13	-537.00	6335.00	12140	20240108	-51.15	4985	20240806	18.96	12140	-51.15	20240108	4985	18.96	20240806	12140	-51.15	20240108	4985	18.96	20240806	3.86	N	263600	500	80 억	127334	N	N	1	N	N
155	20241104	150933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5910	20	2	0.34	111341940	18886	140.92	5860	5960	5820	7650	4130	5890	5895.47	0.80	-1308	5996	5942	5856	5802	5716	5970	5830	80	1760	500	4240	10	1	15930310	941	-11.01	0.93	12	0.12	-537.00	6335.00	12140	20240108	-51.32	4985	20240806	18.56	12140	-51.32	20240108	4985	18.56	20240806	12140	-51.32	20240108	4985	18.56	20240806	3.86	N	263600	500	80 억	127334	N	N	1	N	N
156	20241104	140916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5900	10	2	0.17	102639480	17409	129.90	5860	5960	5820	7650	4130	5890	5895.77	0.80	-1299	5996	5942	5856	5802	5716	5970	5830	80	1760	500	4240	10	1	15930310	940	-10.99	0.93	12	0.11	-537.00	6335.00	12140	20240108	-51.40	4985	20240806	18.36	12140	-51.40	20240108	4985	18.36	20240806	12140	-51.40	20240108	4985	18.36	20240806	3.86	N	263600	500	80 억	127334	N	N	1	N	N
157	20241104	130849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5920	30	2	0.51	89585240	15196	113.39	5860	5960	5820	7650	4130	5890	5895.32	0.80	-1299	5996	5942	5856	5802	5716	5970	5830	80	1760	500	4240	10	1	15930310	943	-11.02	0.93	12	0.10	-537.00	6335.00	12140	20240108	-51.24	4985	20240806	18.76	12140	-51.24	20240108	4985	18.76	20240806	12140	-51.24	20240108	4985	18.76	20240806	3.86	N	263600	500	80 억	127334	N	N	1	N	N
158	20241104	120902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5960	70	2	1.19	76567010	12998	96.99	5860	5960	5820	7650	4130	5890	5890.68	0.80	-856	5996	5942	5856	5802	5716	5970	5830	80	1760	500	4240	10	1	15930310	949	-11.10	0.94	12	0.08	-537.00	6335.00	12140	20240108	-50.91	4985	20240806	19.56	12140	-50.91	20240108	4985	19.56	20240806	12140	-50.91	20240108	4985	19.56	20240806	3.86	N	263600	500	80 억	127334	N	N	1	N	N
159	20241104	110856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5910	20	2	0.34	60858560	10347	77.20	5860	5930	5820	7650	4130	5890	5881.76	0.80	-390	5996	5942	5856	5802	5716	5970	5830	80	1760	500	4240	10	1	15930310	941	-11.01	0.93	12	0.06	-537.00	6335.00	12140	20240108	-51.32	4985	20240806	18.56	12140	-51.32	20240108	4985	18.56	20240806	12140	-51.32	20240108	4985	18.56	20240806	3.86	N	263600	500	80 억	127334	N	N	1	N	N
160	20241104	100845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5890	0	3	0.00	29912610	5096	38.02	5860	5890	5820	7650	4130	5890	5869.82	0.80	-1219	5996	5942	5856	5802	5716	5970	5830	80	1760	500	4240	10	1	15930310	938	-10.97	0.93	12	0.03	-537.00	6335.00	12140	20240108	-51.48	4985	20240806	18.15	12140	-51.48	20240108	4985	18.15	20240806	12140	-51.48	20240108	4985	18.15	20240806	3.86	N	263600	500	80 억	127334	N	N	1	N	N
161	20241104	090857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5880	-10	5	-0.17	11490280	1958	14.61	5860	5890	5840	7650	4130	5890	5868.38	0.80	-883	5996	5942	5856	5802	5716	5970	5830	80	1760	500	4240	10	1	15930310	937	-10.95	0.93	12	0.01	-537.00	6335.00	12140	20240108	-51.57	4985	20240806	17.95	12140	-51.57	20240108	4985	17.95	20240806	12140	-51.57	20240108	4985	17.95	20240806	3.86	N	263600	500	80 억	127334	N	N	1	N	N
162	20241101	160828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5890	-10	5	-0.17	75626920	12972	65.30	5770	5910	5770	7670	4130	5900	5830.01	0.81	-1564	6020	5960	5840	5780	5660	5990	5810	80	1770	500	4240	10	1	15930310	938	-10.97	0.93	12	0.08	-537.00	6335.00	12140	20240108	-51.48	4985	20240806	18.15	12140	-51.48	20240108	4985	18.15	20240806	12140	-51.48	20240108	4985	18.15	20240806	3.88	N	263600	500	80 억	128802	N	N	1	N	N
163	20241101	150846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5840	-60	5	-1.02	57969690	9951	50.09	5770	5910	5770	7670	4130	5900	5825.51	0.81	-1235	6020	5960	5840	5780	5660	5990	5810	80	1770	500	4240	10	1	15930310	930	-10.88	0.92	12	0.06	-537.00	6335.00	12140	20240108	-51.89	4985	20240806	17.15	12140	-51.89	20240108	4985	17.15	20240806	12140	-51.89	20240108	4985	17.15	20240806	3.88	N	263600	500	80 억	128802	N	N	0	N	N
164	20241101	140815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5840	-60	5	-1.02	52098000	8945	45.03	5770	5910	5770	7670	4130	5900	5824.26	0.81	-1104	6020	5960	5840	5780	5660	5990	5810	80	1770	500	4240	10	1	15930310	930	-10.88	0.92	12	0.06	-537.00	6335.00	12140	20240108	-51.89	4985	20240806	17.15	12140	-51.89	20240108	4985	17.15	20240806	12140	-51.89	20240108	4985	17.15	20240806	3.88	N	263600	500	80 억	128802	N	N	0	N	N
165	20241101	131008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5870	-30	5	-0.51	39532910	6792	34.19	5770	5910	5770	7670	4130	5900	5820.51	0.81	-690	6020	5960	5840	5780	5660	5990	5810	80	1770	500	4240	10	1	15930310	935	-10.93	0.93	12	0.04	-537.00	6335.00	12140	20240108	-51.65	4985	20240806	17.75	12140	-51.65	20240108	4985	17.75	20240806	12140	-51.65	20240108	4985	17.75	20240806	3.88	N	263600	500	80 억	128802	N	N	0	N	N
166	20241101	121008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5890	-10	5	-0.17	38607160	6634	33.39	5770	5910	5770	7670	4130	5900	5819.59	0.81	-548	6020	5960	5840	5780	5660	5990	5810	80	1770	500	4240	10	1	15930310	938	-10.97	0.93	12	0.04	-537.00	6335.00	12140	20240108	-51.48	4985	20240806	18.15	12140	-51.48	20240108	4985	18.15	20240806	12140	-51.48	20240108	4985	18.15	20240806	3.88	N	263600	500	80 억	128802	N	N	0	N	N
167	20241101	111005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5810	-90	5	-1.53	31658060	5450	27.43	5770	5910	5770	7670	4130	5900	5808.82	0.81	-241	6020	5960	5840	5780	5660	5990	5810	80	1770	500	4240	10	1	15930310	926	-10.82	0.92	12	0.03	-537.00	6335.00	12140	20240108	-52.14	4985	20240806	16.55	12140	-52.14	20240108	4985	16.55	20240806	12140	-52.14	20240108	4985	16.55	20240806	3.88	N	263600	500	80 억	128802	N	N	0	N	N
168	20241101	101006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5790	-110	5	-1.86	24196600	4166	20.97	5770	5910	5770	7670	4130	5900	5808.11	0.81	-20	6020	5960	5840	5780	5660	5990	5810	80	1770	500	4240	10	1	15930310	922	-10.78	0.91	12	0.03	-537.00	6335.00	12140	20240108	-52.31	4985	20240806	16.15	12140	-52.31	20240108	4985	16.15	20240806	12140	-52.31	20240108	4985	16.15	20240806	3.88	N	263600	500	80 억	128802	N	N	0	N	N
169	20241101	091003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5890	-10	5	-0.17	5211710	900	4.53	5770	5910	5770	7670	4130	5900	5790.79	0.81	16	6020	5960	5840	5780	5660	5990	5810	80	1770	500	4240	10	1	15930310	938	-10.97	0.93	12	0.01	-537.00	6335.00	12140	20240108	-51.48	4985	20240806	18.15	12140	-51.48	20240108	4985	18.15	20240806	12140	-51.48	20240108	4985	18.15	20240806	3.88	N	263600	500	80 억	128802	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History