KissMeData/396270/price/prices-20241101.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	161349	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13450	-1000	5	-6.92	6250999390	457645	99.67	14350	14350	13360	18780	10120	14450	13658.97	0.22	-2371	15743	15096	14613	13966	13483	14855	13725	90	4330	500	10110	10	1	18088940	2433	-8.94	8.28	12	2.53	-1504.00	1625.00	20600	20231128	-34.71	7000	20240909	92.14	18950	-29.02	20240102	7000	92.14	20240909	19620	-31.45	20231130	7000	92.14	20240909	0.77	N	396270	500	90 억	40634	N	N	0	N	N
3	20241129	151407	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13580	-870	5	-6.02	5904164910	431939	94.07	14350	14350	13360	18780	10120	14450	13668.04	0.22	-6054	15743	15096	14613	13966	13483	14855	13725	90	4330	500	10110	10	1	18088940	2456	-9.03	8.36	12	2.39	-1504.00	1625.00	20600	20231128	-34.08	7000	20240909	94.00	18950	-28.34	20240102	7000	94.00	20240909	19620	-30.78	20231130	7000	94.00	20240909	0.77	N	396270	500	90 억	40634	N	N	0	N	N
4	20241129	141410	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13520	-930	5	-6.44	5232164850	382143	83.23	14350	14350	13360	18780	10120	14450	13690.61	0.22	-4832	15743	15096	14613	13966	13483	14855	13725	90	4330	500	10110	10	1	18088940	2446	-8.99	8.32	12	2.11	-1504.00	1625.00	20600	20231128	-34.37	7000	20240909	93.14	18950	-28.65	20240102	7000	93.14	20240909	19620	-31.09	20231130	7000	93.14	20240909	0.77	N	396270	500	90 억	40634	N	N	0	N	N
5	20241129	131404	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13630	-820	5	-5.67	4857969670	354717	77.25	14350	14350	13360	18780	10120	14450	13694.23	0.22	-2307	15743	15096	14613	13966	13483	14855	13725	90	4330	500	10110	10	1	18088940	2466	-9.06	8.39	12	1.96	-1504.00	1625.00	20600	20231128	-33.83	7000	20240909	94.71	18950	-28.07	20240102	7000	94.71	20240909	19620	-30.53	20231130	7000	94.71	20240909	0.77	N	396270	500	90 억	40634	N	N	0	N	N
6	20241129	121406	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13590	-860	5	-5.95	4240397260	309721	67.45	14350	14350	13360	18780	10120	14450	13689.75	0.22	1984	15743	15096	14613	13966	13483	14855	13725	90	4330	500	10110	10	1	18088940	2458	-9.04	8.36	12	1.71	-1504.00	1625.00	20600	20231128	-34.03	7000	20240909	94.14	18950	-28.28	20240102	7000	94.14	20240909	19620	-30.73	20231130	7000	94.14	20240909	0.77	N	396270	500	90 억	40634	N	N	0	N	N
7	20241129	111409	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13620	-830	5	-5.74	3845517850	280494	61.09	14350	14350	13360	18780	10120	14450	13708.43	0.22	596	15743	15096	14613	13966	13483	14855	13725	90	4330	500	10110	10	1	18088940	2464	-9.06	8.38	12	1.55	-1504.00	1625.00	20600	20231128	-33.88	7000	20240909	94.57	18950	-28.13	20240102	7000	94.57	20240909	19620	-30.58	20231130	7000	94.57	20240909	0.77	N	396270	500	90 억	40634	N	N	0	N	N
8	20241129	101401	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13800	-650	5	-4.50	2579708020	186945	40.71	14350	14350	13600	18780	10120	14450	13797.47	0.22	7326	15743	15096	14613	13966	13483	14855	13725	90	4330	500	10110	10	1	18088940	2496	-9.18	8.49	12	1.03	-1504.00	1625.00	20600	20231128	-33.01	7000	20240909	97.14	18950	-27.18	20240102	7000	97.14	20240909	19620	-29.66	20231130	7000	97.14	20240909	0.77	N	396270	500	90 억	40634	N	N	0	N	N
9	20241129	091405	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13850	-600	5	-4.15	1258068800	90880	19.79	14350	14350	13600	18780	10120	14450	13839.69	0.22	10023	15743	15096	14613	13966	13483	14855	13725	90	4330	500	10110	10	1	18088940	2505	-9.21	8.52	12	0.50	-1504.00	1625.00	20600	20231128	-32.77	7000	20240909	97.86	18950	-26.91	20240102	7000	97.86	20240909	19620	-29.41	20231130	7000	97.86	20240909	0.77	N	396270	500	90 억	40634	N	N	0	N	N
10	20241128	161345	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14450	-480	5	-3.22	6666710680	449584	101.47	14720	15260	14130	19400	10460	14930	14829.44	0.24	-3571	15536	15232	14766	14462	13996	15385	14615	90	4470	500	10450	10	1	18088940	2614	-9.61	8.89	12	2.49	-1504.00	1625.00	20600	20231128	-29.85	7000	20240909	106.43	18950	-23.75	20240102	7000	106.43	20240909	20600	-29.85	20231128	7000	106.43	20240909	0.73	N	396270	500	90 억	44163	N	N	5	N	N
11	20241128	151412	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14200	-730	5	-4.89	6322547780	425743	96.09	14720	15260	14130	19400	10460	14930	14850.59	0.24	-2167	15536	15232	14766	14462	13996	15385	14615	90	4470	500	10450	10	1	18088940	2569	-9.44	8.74	12	2.35	-1504.00	1625.00	20600	20231128	-31.07	7000	20240909	102.86	18950	-25.07	20240102	7000	102.86	20240909	20600	-31.07	20231128	7000	102.86	20240909	0.73	N	396270	500	90 억	44163	N	N	5	N	N
12	20241128	141410	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15080	150	2	1.00	4613165780	309061	69.75	14720	15260	14610	19400	10460	14930	14926.39	0.24	-7041	15536	15232	14766	14462	13996	15385	14615	90	4470	500	10450	10	1	18088940	2728	-10.03	9.28	12	1.71	-1504.00	1625.00	20600	20231128	-26.80	7000	20240909	115.43	18950	-20.42	20240102	7000	115.43	20240909	20600	-26.80	20231128	7000	115.43	20240909	0.73	N	396270	500	90 억	44163	N	N	5	N	N
13	20241128	131407	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15090	160	2	1.07	3584413390	241149	54.42	14720	15190	14610	19400	10460	14930	14863.85	0.24	-7749	15536	15232	14766	14462	13996	15385	14615	90	4470	500	10450	10	1	18088940	2730	-10.03	9.29	12	1.33	-1504.00	1625.00	20600	20231128	-26.75	7000	20240909	115.57	18950	-20.37	20240102	7000	115.57	20240909	20600	-26.75	20231128	7000	115.57	20240909	0.73	N	396270	500	90 억	44163	N	N	5	N	N
14	20241128	121405	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15030	100	2	0.67	2943392560	198624	44.83	14720	15190	14610	19400	10460	14930	14818.82	0.24	-8981	15536	15232	14766	14462	13996	15385	14615	90	4470	500	10450	10	1	18088940	2719	-9.99	9.25	12	1.10	-1504.00	1625.00	20600	20231128	-27.04	7000	20240909	114.71	18950	-20.69	20240102	7000	114.71	20240909	20600	-27.04	20231128	7000	114.71	20240909	0.73	N	396270	500	90 억	44163	N	N	5	N	N
15	20241128	111410	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14780	-150	5	-1.00	2049890080	139095	31.39	14720	14950	14610	19400	10460	14930	14737.09	0.24	-5105	15536	15232	14766	14462	13996	15385	14615	90	4470	500	10450	10	1	18088940	2674	-9.83	9.10	12	0.77	-1504.00	1625.00	20600	20231128	-28.25	7000	20240909	111.14	18950	-22.01	20240102	7000	111.14	20240909	20600	-28.25	20231128	7000	111.14	20240909	0.73	N	396270	500	90 억	44163	N	N	5	N	N
16	20241128	101407	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14780	-150	5	-1.00	1550401020	105159	23.73	14720	14950	14610	19400	10460	14930	14743.08	0.24	-4223	15536	15232	14766	14462	13996	15385	14615	90	4470	500	10450	10	1	18088940	2674	-9.83	9.10	12	0.58	-1504.00	1625.00	20600	20231128	-28.25	7000	20240909	111.14	18950	-22.01	20240102	7000	111.14	20240909	20600	-28.25	20231128	7000	111.14	20240909	0.73	N	396270	500	90 억	44163	N	N	5	N	N
17	20241128	091405	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14690	-240	5	-1.61	710116370	48207	10.88	14720	14900	14610	19400	10460	14930	14729.82	0.24	-3264	15536	15232	14766	14462	13996	15385	14615	90	4470	500	10450	10	1	18088940	2657	-9.77	9.04	12	0.27	-1504.00	1625.00	20600	20231128	-28.69	7000	20240909	109.86	18950	-22.48	20240102	7000	109.86	20240909	20600	-28.69	20231128	7000	109.86	20240909	0.73	N	396270	500	90 억	44163	N	N	5	N	N
18	20241127	161330	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14930	300	2	2.05	6477930110	439969	94.77	14500	15070	14300	19010	10250	14630	14722.29	0.49	-49467	15416	15022	14316	13922	13216	15220	14120	90	4380	500	10240	10	1	18088940	2701	-9.93	9.19	12	2.43	-1504.00	1625.00	20600	20231128	-27.52	7000	20240909	113.29	18950	-21.21	20240102	7000	113.29	20240909	20600	-27.52	20231128	7000	113.29	20240909	0.76	N	396270	500	90 억	88262	N	N	5	N	N
19	20241127	151357	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14950	320	2	2.19	6121170600	416078	89.63	14500	15070	14300	19010	10250	14630	14711.60	0.49	-46313	15416	15022	14316	13922	13216	15220	14120	90	4380	500	10240	10	1	18088940	2704	-9.94	9.20	12	2.30	-1504.00	1625.00	20600	20231128	-27.43	7000	20240909	113.57	18950	-21.11	20240102	7000	113.57	20240909	20600	-27.43	20231128	7000	113.57	20240909	0.76	N	396270	500	90 억	88262	N	N	2	N	N
20	20241127	141351	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14880	250	2	1.71	4905850220	334828	72.12	14500	14960	14300	19010	10250	14630	14651.85	0.49	-40287	15416	15022	14316	13922	13216	15220	14120	90	4380	500	10240	10	1	18088940	2692	-9.89	9.16	12	1.85	-1504.00	1625.00	20600	20231128	-27.77	7000	20240909	112.57	18950	-21.48	20240102	7000	112.57	20240909	20600	-27.77	20231128	7000	112.57	20240909	0.76	N	396270	500	90 억	88262	N	N	2	N	N
21	20241127	131347	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14720	90	2	0.62	3867761390	265021	57.09	14500	14880	14300	19010	10250	14630	14594.17	0.49	-29008	15416	15022	14316	13922	13216	15220	14120	90	4380	500	10240	10	1	18088940	2663	-9.79	9.06	12	1.47	-1504.00	1625.00	20600	20231128	-28.54	7000	20240909	110.29	18950	-22.32	20240102	7000	110.29	20240909	20600	-28.54	20231128	7000	110.29	20240909	0.76	N	396270	500	90 억	88262	N	N	2	N	N
22	20241127	121402	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14650	20	2	0.14	2927945290	201282	43.36	14500	14780	14300	19010	10250	14630	14546.48	0.49	-30464	15416	15022	14316	13922	13216	15220	14120	90	4380	500	10240	10	1	18088940	2650	-9.74	9.02	12	1.11	-1504.00	1625.00	20600	20231128	-28.88	7000	20240909	109.29	18950	-22.69	20240102	7000	109.29	20240909	20600	-28.88	20231128	7000	109.29	20240909	0.76	N	396270	500	90 억	88262	N	N	2	N	N
23	20241127	111356	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14740	110	2	0.75	2570927870	176987	38.12	14500	14780	14300	19010	10250	14630	14526.07	0.49	-30575	15416	15022	14316	13922	13216	15220	14120	90	4380	500	10240	10	1	18088940	2666	-9.80	9.07	12	0.98	-1504.00	1625.00	20600	20231128	-28.45	7000	20240909	110.57	18950	-22.22	20240102	7000	110.57	20240909	20600	-28.45	20231128	7000	110.57	20240909	0.76	N	396270	500	90 억	88262	N	N	2	N	N
24	20241127	101357	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14630	0	3	0.00	1925711790	132940	28.64	14500	14780	14300	19010	10250	14630	14485.55	0.49	-33425	15416	15022	14316	13922	13216	15220	14120	90	4380	500	10240	10	1	18088940	2646	-9.73	9.00	12	0.73	-1504.00	1625.00	20600	20231128	-28.98	7000	20240909	109.00	18950	-22.80	20240102	7000	109.00	20240909	20600	-28.98	20231128	7000	109.00	20240909	0.76	N	396270	500	90 억	88262	N	N	2	N	N
25	20241127	091354	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14400	-230	5	-1.57	577266820	39949	8.61	14500	14630	14300	19010	10250	14630	14450.03	0.49	-16937	15416	15022	14316	13922	13216	15220	14120	90	4380	500	10240	10	1	18088940	2605	-9.57	8.86	12	0.22	-1504.00	1625.00	20600	20231128	-30.10	7000	20240909	105.71	18950	-24.01	20240102	7000	105.71	20240909	20600	-30.10	20231128	7000	105.71	20240909	0.76	N	396270	500	90 억	88262	N	N	2	N	N
26	20241126	161331	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14630	810	2	5.86	6544965830	461850	135.49	13950	14710	13610	17960	9680	13820	14169.53	0.42	13189	14520	14170	13510	13160	12500	14345	13335	90	4140	500	9670	10	1	18088940	2646	-9.73	9.00	12	2.55	-1504.00	1625.00	20600	20231128	-28.98	7000	20240909	109.00	18950	-22.80	20240102	7000	109.00	20240909	20600	-28.98	20231128	7000	109.00	20240909	0.72	N	396270	500	90 억	76226	N	N	2	N	N
27	20241126	151347	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14540	720	2	5.21	6280879370	443733	130.17	13950	14710	13610	17960	9680	13820	14154.64	0.42	15662	14520	14170	13510	13160	12500	14345	13335	90	4140	500	9670	10	1	18088940	2630	-9.67	8.95	12	2.45	-1504.00	1625.00	20600	20231128	-29.42	7000	20240909	107.71	18950	-23.27	20240102	7000	107.71	20240909	20600	-29.42	20231128	7000	107.71	20240909	0.72	N	396270	500	90 억	76226	N	N	2	N	N
28	20241126	141349	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14580	760	2	5.50	5177736650	368026	107.96	13950	14600	13610	17960	9680	13820	14068.94	0.42	5026	14520	14170	13510	13160	12500	14345	13335	90	4140	500	9670	10	1	18088940	2637	-9.69	8.97	12	2.03	-1504.00	1625.00	20600	20231128	-29.22	7000	20240909	108.29	18950	-23.06	20240102	7000	108.29	20240909	20600	-29.22	20231128	7000	108.29	20240909	0.72	N	396270	500	90 억	76226	N	N	2	N	N
29	20241126	131342	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14170	350	2	2.53	3873646980	277292	81.34	13950	14360	13610	17960	9680	13820	13969.56	0.42	-13250	14520	14170	13510	13160	12500	14345	13335	90	4140	500	9670	10	1	18088940	2563	-9.42	8.72	12	1.53	-1504.00	1625.00	20600	20231128	-31.21	7000	20240909	102.43	18950	-25.22	20240102	7000	102.43	20240909	20600	-31.21	20231128	7000	102.43	20240909	0.72	N	396270	500	90 억	76226	N	N	2	N	N
30	20241126	121350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14080	260	2	1.88	2912136650	209766	61.54	13950	14140	13610	17960	9680	13820	13882.79	0.42	-17151	14520	14170	13510	13160	12500	14345	13335	90	4140	500	9670	10	1	18088940	2547	-9.36	8.66	12	1.16	-1504.00	1625.00	20600	20231128	-31.65	7000	20240909	101.14	18950	-25.70	20240102	7000	101.14	20240909	20600	-31.65	20231128	7000	101.14	20240909	0.72	N	396270	500	90 억	76226	N	N	2	N	N
31	20241126	111354	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13780	-40	5	-0.29	2126823250	153568	45.05	13950	14100	13610	17960	9680	13820	13849.39	0.42	-14467	14520	14170	13510	13160	12500	14345	13335	90	4140	500	9670	10	1	18088940	2493	-9.16	8.48	12	0.85	-1504.00	1625.00	20600	20231128	-33.11	7000	20240909	96.86	18950	-27.28	20240102	7000	96.86	20240909	20600	-33.11	20231128	7000	96.86	20240909	0.72	N	396270	500	90 억	76226	N	N	2	N	N
32	20241126	101406	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13740	-80	5	-0.58	1905216120	137484	40.33	13950	14100	13610	17960	9680	13820	13857.73	0.42	-13648	14520	14170	13510	13160	12500	14345	13335	90	4140	500	9670	10	1	18088940	2485	-9.14	8.46	12	0.76	-1504.00	1625.00	20600	20231128	-33.30	7000	20240909	96.29	18950	-27.49	20240102	7000	96.29	20240909	20600	-33.30	20231128	7000	96.29	20240909	0.72	N	396270	500	90 억	76226	N	N	2	N	N
33	20241126	091353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13910	90	2	0.65	568093780	41037	12.04	13950	13990	13610	17960	9680	13820	13843.45	0.42	-11278	14520	14170	13510	13160	12500	14345	13335	90	4140	500	9670	10	1	18088940	2516	-9.25	8.56	12	0.23	-1504.00	1625.00	20600	20231128	-32.48	7000	20240909	98.71	18950	-26.60	20240102	7000	98.71	20240909	20600	-32.48	20231128	7000	98.71	20240909	0.72	N	396270	500	90 억	76226	N	N	2	N	N
34	20241125	161315	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13820	1020	2	7.97	4539322920	336507	92.89	12850	13860	12850	16640	8960	12800	13489.17	0.10	40207	13766	13282	13016	12532	12266	13175	12425	90	3840	500	8960	10	1	18088940	2500	-9.19	8.50	12	1.86	-1504.00	1625.00	20600	20231128	-32.91	7000	20240909	97.43	18950	-27.07	20240102	7000	97.43	20240909	20600	-32.91	20231128	7000	97.43	20240909	0.76	N	396270	500	90 억	17355	N	N	2	N	N
35	20241125	151343	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13830	1030	2	8.05	4393402790	325935	89.97	12850	13860	12850	16640	8960	12800	13479.45	0.10	39438	13766	13282	13016	12532	12266	13175	12425	90	3840	500	8960	10	1	18088940	2502	-9.20	8.51	12	1.80	-1504.00	1625.00	20600	20231128	-32.86	7000	20240909	97.57	18950	-27.02	20240102	7000	97.57	20240909	20600	-32.86	20231128	7000	97.57	20240909	0.76	N	396270	500	90 억	17355	N	N	5	N	N
36	20241125	141339	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13600	800	2	6.25	3722324720	277082	76.48	12850	13740	12850	16640	8960	12800	13434.09	0.10	24181	13766	13282	13016	12532	12266	13175	12425	90	3840	500	8960	10	1	18088940	2460	-9.04	8.37	12	1.53	-1504.00	1625.00	20600	20231128	-33.98	7000	20240909	94.29	18950	-28.23	20240102	7000	94.29	20240909	20600	-33.98	20231128	7000	94.29	20240909	0.76	N	396270	500	90 억	17355	N	N	5	N	N
37	20241125	131328	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13570	770	2	6.02	3525256470	262579	72.48	12850	13740	12850	16640	8960	12800	13425.58	0.10	21565	13766	13282	13016	12532	12266	13175	12425	90	3840	500	8960	10	1	18088940	2455	-9.02	8.35	12	1.45	-1504.00	1625.00	20600	20231128	-34.13	7000	20240909	93.86	18950	-28.39	20240102	7000	93.86	20240909	20600	-34.13	20231128	7000	93.86	20240909	0.76	N	396270	500	90 억	17355	N	N	5	N	N
38	20241125	121345	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13530	730	2	5.70	3320854170	247518	68.32	12850	13740	12850	16640	8960	12800	13416.69	0.10	21506	13766	13282	13016	12532	12266	13175	12425	90	3840	500	8960	10	1	18088940	2447	-9.00	8.33	12	1.37	-1504.00	1625.00	20600	20231128	-34.32	7000	20240909	93.29	18950	-28.60	20240102	7000	93.29	20240909	20600	-34.32	20231128	7000	93.29	20240909	0.76	N	396270	500	90 억	17355	N	N	5	N	N
39	20241125	111338	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13630	830	2	6.48	2931280100	218851	60.41	12850	13740	12850	16640	8960	12800	13394.03	0.10	19498	13766	13282	13016	12532	12266	13175	12425	90	3840	500	8960	10	1	18088940	2466	-9.06	8.39	12	1.21	-1504.00	1625.00	20600	20231128	-33.83	7000	20240909	94.71	18950	-28.07	20240102	7000	94.71	20240909	20600	-33.83	20231128	7000	94.71	20240909	0.76	N	396270	500	90 억	17355	N	N	5	N	N
40	20241125	101323	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13590	790	2	6.17	2226626570	167057	46.11	12850	13600	12850	16640	8960	12800	13328.64	0.10	19277	13766	13282	13016	12532	12266	13175	12425	90	3840	500	8960	10	1	18088940	2458	-9.04	8.36	12	0.92	-1504.00	1625.00	20600	20231128	-34.03	7000	20240909	94.14	18950	-28.28	20240102	7000	94.14	20240909	20600	-34.03	20231128	7000	94.14	20240909	0.76	N	396270	500	90 억	17355	N	N	5	N	N
41	20241125	091322	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13370	570	2	4.45	611366650	46718	12.90	12850	13390	12850	16640	8960	12800	13086.50	0.10	5927	13766	13282	13016	12532	12266	13175	12425	90	3840	500	8960	10	1	18088940	2418	-8.89	8.23	12	0.26	-1504.00	1625.00	20600	20231128	-35.10	7000	20240909	91.00	18950	-29.45	20240102	7000	91.00	20240909	20600	-35.10	20231128	7000	91.00	20240909	0.76	N	396270	500	90 억	17355	N	N	5	N	N
42	20241122	161210	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12800	-140	5	-1.08	4641279770	358994	32.57	12800	13500	12750	16820	9060	12940	12928.70	0.27	-33850	14620	13780	13220	12380	11820	13500	12100	90	3880	500	9050	10	1	18088940	2315	-8.51	7.88	12	1.98	-1504.00	1625.00	20600	20231128	-37.86	7000	20240909	82.86	18950	-32.45	20240102	7000	82.86	20240909	20600	-37.86	20231128	7000	82.86	20240909	0.78	N	396270	500	90 억	49420	N	N	5	N	N
43	20241122	151225	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12810	-130	5	-1.00	4370995220	337875	30.66	12800	13500	12750	16820	9060	12940	12936.72	0.27	-30986	14620	13780	13220	12380	11820	13500	12100	90	3880	500	9050	10	1	18088940	2317	-8.52	7.88	12	1.87	-1504.00	1625.00	20600	20231128	-37.82	7000	20240909	83.00	18950	-32.40	20240102	7000	83.00	20240909	20600	-37.82	20231128	7000	83.00	20240909	0.78	N	396270	500	90 억	49420	N	N	3	N	N
44	20241122	141226	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12820	-120	5	-0.93	3914407440	302230	27.42	12800	13500	12750	16820	9060	12940	12951.76	0.27	-25485	14620	13780	13220	12380	11820	13500	12100	90	3880	500	9050	10	1	18088940	2319	-8.52	7.89	12	1.67	-1504.00	1625.00	20600	20231128	-37.77	7000	20240909	83.14	18950	-32.35	20240102	7000	83.14	20240909	20600	-37.77	20231128	7000	83.14	20240909	0.78	N	396270	500	90 억	49420	N	N	3	N	N
45	20241122	131221	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12880	-60	5	-0.46	3480257200	268403	24.35	12800	13500	12750	16820	9060	12940	12966.56	0.27	-11256	14620	13780	13220	12380	11820	13500	12100	90	3880	500	9050	10	1	18088940	2330	-8.56	7.93	12	1.48	-1504.00	1625.00	20600	20231128	-37.48	7000	20240909	84.00	18950	-32.03	20240102	7000	84.00	20240909	20600	-37.48	20231128	7000	84.00	20240909	0.78	N	396270	500	90 억	49420	N	N	3	N	N
46	20241122	121231	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12850	-90	5	-0.70	3183357760	245388	22.27	12800	13500	12750	16820	9060	12940	12972.78	0.27	-3288	14620	13780	13220	12380	11820	13500	12100	90	3880	500	9050	10	1	18088940	2324	-8.54	7.91	12	1.36	-1504.00	1625.00	20600	20231128	-37.62	7000	20240909	83.57	18950	-32.19	20240102	7000	83.57	20240909	20600	-37.62	20231128	7000	83.57	20240909	0.78	N	396270	500	90 억	49420	N	N	3	N	N
47	20241122	111217	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12970	30	2	0.23	2874596140	221420	20.09	12800	13500	12750	16820	9060	12940	12982.59	0.27	-1109	14620	13780	13220	12380	11820	13500	12100	90	3880	500	9050	10	1	18088940	2346	-8.62	7.98	12	1.22	-1504.00	1625.00	20600	20231128	-37.04	7000	20240909	85.29	18950	-31.56	20240102	7000	85.29	20240909	20600	-37.04	20231128	7000	85.29	20240909	0.78	N	396270	500	90 억	49420	N	N	3	N	N
48	20241122	101237	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12900	-40	5	-0.31	2149649400	165016	14.97	12800	13500	12750	16820	9060	12940	13027.03	0.27	-14720	14620	13780	13220	12380	11820	13500	12100	90	3880	500	9050	10	1	18088940	2333	-8.58	7.94	12	0.91	-1504.00	1625.00	20600	20231128	-37.38	7000	20240909	84.29	18950	-31.93	20240102	7000	84.29	20240909	20600	-37.38	20231128	7000	84.29	20240909	0.78	N	396270	500	90 억	49420	N	N	3	N	N
49	20241122	091230	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13130	190	2	1.47	692194510	52802	4.79	12800	13500	12800	16820	9060	12940	13109.92	0.27	-4960	14620	13780	13220	12380	11820	13500	12100	90	3880	500	9050	10	1	18088940	2375	-8.73	8.08	12	0.29	-1504.00	1625.00	20600	20231128	-36.26	7000	20240909	87.57	18950	-30.71	20240102	7000	87.57	20240909	20600	-36.26	20231128	7000	87.57	20240909	0.78	N	396270	500	90 억	49420	N	N	3	N	N
50	20241121	161217	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12940	-660	5	-4.85	14584588040	1095706	114.97	13260	14060	12660	17680	9520	13600	13311.91	0.09	34406	16146	14872	14186	12912	12226	14530	12570	90	4080	500	9520	10	1	18088940	2341	-8.60	7.96	12	6.06	-1504.00	1625.00	20600	20231128	-37.18	7000	20240909	84.86	18950	-31.72	20240102	7000	84.86	20240909	20600	-37.18	20231128	7000	84.86	20240909	0.77	N	396270	500	90 억	16459	N	N	3	N	N
51	20241121	151240	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13020	-580	5	-4.26	14244954030	1069507	112.22	13260	14060	12660	17680	9520	13600	13319.17	0.09	34101	16146	14872	14186	12912	12226	14530	12570	90	4080	500	9520	10	1	18088940	2355	-8.66	8.01	12	5.91	-1504.00	1625.00	20600	20231128	-36.80	7000	20240909	86.00	18950	-31.29	20240102	7000	86.00	20240909	20600	-36.80	20231128	7000	86.00	20240909	0.77	N	396270	500	90 억	16459	N	N	5	N	N
52	20241121	141238	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13110	-490	5	-3.60	12952528460	970117	101.79	13260	14060	12660	17680	9520	13600	13351.50	0.09	23767	16146	14872	14186	12912	12226	14530	12570	90	4080	500	9520	10	1	18088940	2371	-8.72	8.07	12	5.36	-1504.00	1625.00	20600	20231128	-36.36	7000	20240909	87.29	18950	-30.82	20240102	7000	87.29	20240909	20600	-36.36	20231128	7000	87.29	20240909	0.77	N	396270	500	90 억	16459	N	N	5	N	N
53	20241121	131230	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13440	-160	5	-1.18	12020146940	899831	94.42	13260	14060	12660	17680	9520	13600	13358.22	0.09	17346	16146	14872	14186	12912	12226	14530	12570	90	4080	500	9520	10	1	18088940	2431	-8.94	8.27	12	4.97	-1504.00	1625.00	20600	20231128	-34.76	7000	20240909	92.00	18950	-29.08	20240102	7000	92.00	20240909	20600	-34.76	20231128	7000	92.00	20240909	0.77	N	396270	500	90 억	16459	N	N	5	N	N
54	20241121	121232	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13730	130	2	0.96	11231039170	841629	88.31	13260	14060	12660	17680	9520	13600	13344.40	0.09	13043	16146	14872	14186	12912	12226	14530	12570	90	4080	500	9520	10	1	18088940	2484	-9.13	8.45	12	4.65	-1504.00	1625.00	20600	20231128	-33.35	7000	20240909	96.14	18950	-27.55	20240102	7000	96.14	20240909	20600	-33.35	20231128	7000	96.14	20240909	0.77	N	396270	500	90 억	16459	N	N	5	N	N
55	20241121	111236	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13760	160	2	1.18	10788469810	809460	84.93	13260	14060	12660	17680	9520	13600	13327.97	0.09	14576	16146	14872	14186	12912	12226	14530	12570	90	4080	500	9520	10	1	18088940	2489	-9.15	8.47	12	4.47	-1504.00	1625.00	20600	20231128	-33.20	7000	20240909	96.57	18950	-27.39	20240102	7000	96.57	20240909	20600	-33.20	20231128	7000	96.57	20240909	0.77	N	396270	500	90 억	16459	N	N	5	N	N
56	20241121	101235	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13900	300	2	2.21	8725959520	661164	69.37	13260	13960	12660	17680	9520	13600	13197.85	0.09	31342	16146	14872	14186	12912	12226	14530	12570	90	4080	500	9520	10	1	18088940	2514	-9.24	8.55	12	3.66	-1504.00	1625.00	20600	20231128	-32.52	7000	20240909	98.57	18950	-26.65	20240102	7000	98.57	20240909	20600	-32.52	20231128	7000	98.57	20240909	0.77	N	396270	500	90 억	16459	N	N	5	N	N
57	20241121	091236	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13080	-520	5	-3.82	2593053050	197017	20.67	13260	13450	12990	17680	9520	13600	13161.49	0.09	59978	16146	14872	14186	12912	12226	14530	12570	90	4080	500	9520	10	1	18088940	2366	-8.70	8.05	12	1.09	-1504.00	1625.00	20600	20231128	-36.50	7000	20240909	86.86	18950	-30.98	20240102	7000	86.86	20240909	20600	-36.50	20231128	7000	86.86	20240909	0.77	N	396270	500	90 억	16459	N	N	5	N	N
58	20241120	161223	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13600	-1800	5	-11.69	13257933670	921323	127.35	15460	15460	13500	20000	10780	15400	14393.50	0.17	-13801	17306	16352	15746	14792	14186	16050	14490	90	4600	500	10780	10	1	18088940	2460	-9.04	8.37	12	5.09	-1504.00	1625.00	20600	20231128	-33.98	7000	20240909	94.29	18950	-28.23	20240102	7000	94.29	20240909	20600	-33.98	20231128	7000	94.29	20240909	0.78	N	396270	500	90 억	29960	N	N	5	N	N
59	20241120	151240	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13920	-1480	5	-9.61	11737817150	810587	112.05	15460	15460	13920	20000	10780	15400	14480.03	0.17	-25035	17306	16352	15746	14792	14186	16050	14490	90	4600	500	10780	10	1	18088940	2518	-9.26	8.57	12	4.48	-1504.00	1625.00	20600	20231128	-32.43	7000	20240909	98.86	18950	-26.54	20240102	7000	98.86	20240909	20600	-32.43	20231128	7000	98.86	20240909	0.78	N	396270	500	90 억	29960	Y	N	7	N	N
60	20241120	141242	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14230	-1170	5	-7.60	10269814780	706768	97.70	15460	15460	14080	20000	10780	15400	14530.01	0.17	-24748	17306	16352	15746	14792	14186	16050	14490	90	4600	500	10780	10	1	18088940	2574	-9.46	8.76	12	3.91	-1504.00	1625.00	20600	20231128	-30.92	7000	20240909	103.29	18950	-24.91	20240102	7000	103.29	20240909	20600	-30.92	20231128	7000	103.29	20240909	0.78	N	396270	500	90 억	29960	N	N	7	N	N
61	20241120	131243	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14280	-1120	5	-7.27	9124851630	626305	86.57	15460	15460	14190	20000	10780	15400	14568.63	0.17	-20850	17306	16352	15746	14792	14186	16050	14490	90	4600	500	10780	10	1	18088940	2583	-9.49	8.79	12	3.46	-1504.00	1625.00	20600	20231128	-30.68	7000	20240909	104.00	18950	-24.64	20240102	7000	104.00	20240909	20600	-30.68	20231128	7000	104.00	20240909	0.78	N	396270	500	90 억	29960	N	N	7	N	N
62	20241120	121241	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14410	-990	5	-6.43	8213774040	562702	77.78	15460	15460	14190	20000	10780	15400	14596.26	0.17	-16154	17306	16352	15746	14792	14186	16050	14490	90	4600	500	10780	10	1	18088940	2607	-9.58	8.87	12	3.11	-1504.00	1625.00	20600	20231128	-30.05	7000	20240909	105.86	18950	-23.96	20240102	7000	105.86	20240909	20600	-30.05	20231128	7000	105.86	20240909	0.78	N	396270	500	90 억	29960	N	N	7	N	N
63	20241120	111245	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14350	-1050	5	-6.82	6753482800	460611	63.67	15460	15460	14260	20000	10780	15400	14661.15	0.17	-7644	17306	16352	15746	14792	14186	16050	14490	90	4600	500	10780	10	1	18088940	2596	-9.54	8.83	12	2.55	-1504.00	1625.00	20600	20231128	-30.34	7000	20240909	105.00	18950	-24.27	20240102	7000	105.00	20240909	20600	-30.34	20231128	7000	105.00	20240909	0.78	N	396270	500	90 억	29960	N	N	7	N	N
64	20241120	101244	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14690	-710	5	-4.61	5187567160	352388	48.71	15460	15460	14260	20000	10780	15400	14720.15	0.17	-12516	17306	16352	15746	14792	14186	16050	14490	90	4600	500	10780	10	1	18088940	2657	-9.77	9.04	12	1.95	-1504.00	1625.00	20600	20231128	-28.69	7000	20240909	109.86	18950	-22.48	20240102	7000	109.86	20240909	20600	-28.69	20231128	7000	109.86	20240909	0.78	N	396270	500	90 억	29960	N	N	7	N	N
65	20241120	091242	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14650	-750	5	-4.87	1820990410	121559	16.80	15460	15460	14580	20000	10780	15400	14978.45	0.17	7803	17306	16352	15746	14792	14186	16050	14490	90	4600	500	10780	10	1	18088940	2650	-9.74	9.02	12	0.67	-1504.00	1625.00	20600	20231128	-28.88	7000	20240909	109.29	18950	-22.69	20240102	7000	109.29	20240909	20600	-28.88	20231128	7000	109.29	20240909	0.78	N	396270	500	90 억	29960	N	N	7	N	N
66	20241119	161130	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15400	-420	5	-2.65	11415102790	717691	101.83	16090	16700	15140	20550	11080	15820	15908.00	0.50	-60933	17126	16472	15586	14932	14046	16800	15260	90	4730	500	11070	10	1	18088940	2786	-10.24	9.48	12	3.97	-1504.00	1625.00	20600	20231128	-25.24	7000	20240909	120.00	18950	-18.73	20240102	7000	120.00	20240909	20600	-25.24	20231128	7000	120.00	20240909	0.81	N	396270	500	90 억	90098	N	N	7	N	N
67	20241119	151154	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15330	-490	5	-3.10	10718931490	672110	95.36	16090	16700	15330	20550	11080	15820	15948.18	0.50	-62232	17126	16472	15586	14932	14046	16800	15260	90	4730	500	11070	10	1	18088940	2773	-10.19	9.43	12	3.72	-1504.00	1625.00	20600	20231128	-25.58	7000	20240909	119.00	18950	-19.10	20240102	7000	119.00	20240909	20600	-25.58	20231128	7000	119.00	20240909	0.81	N	396270	500	90 억	90098	N	N	11	N	N
68	20241119	141152	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15780	-40	5	-0.25	9595887570	599962	85.13	16090	16700	15500	20550	11080	15820	15994.16	0.50	-56566	17126	16472	15586	14932	14046	16800	15260	90	4730	500	11070	10	1	18088940	2854	-10.49	9.71	12	3.32	-1504.00	1625.00	20600	20231128	-23.40	7000	20240909	125.43	18950	-16.73	20240102	7000	125.43	20240909	20600	-23.40	20231128	7000	125.43	20240909	0.81	N	396270	500	90 억	90098	N	N	11	N	N
69	20241119	131155	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15830	10	2	0.06	8871410200	553508	78.54	16090	16700	15500	20550	11080	15820	16027.61	0.50	-55791	17126	16472	15586	14932	14046	16800	15260	90	4730	500	11070	10	1	18088940	2863	-10.53	9.74	12	3.06	-1504.00	1625.00	20600	20231128	-23.16	7000	20240909	126.14	18950	-16.46	20240102	7000	126.14	20240909	20600	-23.16	20231128	7000	126.14	20240909	0.81	N	396270	500	90 억	90098	N	N	11	N	N
70	20241119	121140	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15730	-90	5	-0.57	8382898600	522600	74.15	16090	16700	15500	20550	11080	15820	16040.76	0.50	-55942	17126	16472	15586	14932	14046	16800	15260	90	4730	500	11070	10	1	18088940	2845	-10.46	9.68	12	2.89	-1504.00	1625.00	20600	20231128	-23.64	7000	20240909	124.71	18950	-16.99	20240102	7000	124.71	20240909	20600	-23.64	20231128	7000	124.71	20240909	0.81	N	396270	500	90 억	90098	N	N	11	N	N
71	20241119	111153	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15740	-80	5	-0.51	7405520850	459863	65.25	16090	16700	15500	20550	11080	15820	16103.75	0.50	-49181	17126	16472	15586	14932	14046	16800	15260	90	4730	500	11070	10	1	18088940	2847	-10.47	9.69	12	2.54	-1504.00	1625.00	20600	20231128	-23.59	7000	20240909	124.86	18950	-16.94	20240102	7000	124.86	20240909	20600	-23.59	20231128	7000	124.86	20240909	0.81	N	396270	500	90 억	90098	N	N	11	N	N
72	20241119	101219	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15820	0	3	0.00	6642428100	411564	58.40	16090	16700	15500	20550	11080	15820	16139.48	0.50	-39967	17126	16472	15586	14932	14046	16800	15260	90	4730	500	11070	10	1	18088940	2862	-10.52	9.74	12	2.28	-1504.00	1625.00	20600	20231128	-23.20	7000	20240909	126.00	18950	-16.52	20240102	7000	126.00	20240909	20600	-23.20	20231128	7000	126.00	20240909	0.81	N	396270	500	90 억	90098	N	N	11	N	N
73	20241119	091217	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16470	650	2	4.11	2637852040	160945	22.84	16090	16700	16010	20550	11080	15820	16389.77	0.50	-8257	17126	16472	15586	14932	14046	16800	15260	90	4730	500	11070	10	1	18088940	2979	-10.95	10.14	12	0.89	-1504.00	1625.00	20600	20231128	-20.05	7000	20240909	135.29	18950	-13.09	20240102	7000	135.29	20240909	20600	-20.05	20231128	7000	135.29	20240909	0.81	N	396270	500	90 억	90098	N	N	11	N	N
74	20241118	161138	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15820	30	2	0.19	10878817590	697688	109.19	15500	16240	14700	20500	11060	15790	15592.19	0.45	9406	16783	16286	15793	15296	14803	16040	15050	90	4710	500	11050	10	1	18088940	2862	-10.52	9.74	12	3.86	-1504.00	1625.00	20600	20231128	-23.20	7000	20240909	126.00	18950	-16.52	20240102	7000	126.00	20240909	20600	-23.20	20231128	7000	126.00	20240909	0.74	N	396270	500	90 억	81377	N	N	11	N	N
75	20241118	151153	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15870	80	2	0.51	10623495430	681554	106.66	15500	16240	14700	20500	11060	15790	15586.94	0.45	11266	16783	16286	15793	15296	14803	16040	15050	90	4710	500	11050	10	1	18088940	2871	-10.55	9.77	12	3.77	-1504.00	1625.00	20600	20231128	-22.96	7000	20240909	126.71	18950	-16.25	20240102	7000	126.71	20240909	20600	-22.96	20231128	7000	126.71	20240909	0.74	N	396270	500	90 억	81377	N	N	1	N	N
76	20241118	141155	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15850	60	2	0.38	10036280660	644494	100.86	15500	16240	14700	20500	11060	15790	15572.08	0.45	9173	16783	16286	15793	15296	14803	16040	15050	90	4710	500	11050	10	1	18088940	2867	-10.54	9.75	12	3.56	-1504.00	1625.00	20600	20231128	-23.06	7000	20240909	126.43	18950	-16.36	20240102	7000	126.43	20240909	20600	-23.06	20231128	7000	126.43	20240909	0.74	N	396270	500	90 억	81377	N	N	1	N	N
77	20241118	131145	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15990	200	2	1.27	8414851700	543681	85.09	15500	16240	14700	20500	11060	15790	15477.11	0.45	7012	16783	16286	15793	15296	14803	16040	15050	90	4710	500	11050	10	1	18088940	2892	-10.63	9.84	12	3.01	-1504.00	1625.00	20600	20231128	-22.38	7000	20240909	128.43	18950	-15.62	20240102	7000	128.43	20240909	20600	-22.38	20231128	7000	128.43	20240909	0.74	N	396270	500	90 억	81377	N	N	1	N	N
78	20241118	121151	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15680	-110	5	-0.70	6788032620	441606	69.11	15500	16240	14700	20500	11060	15790	15370.52	0.45	-3862	16783	16286	15793	15296	14803	16040	15050	90	4710	500	11050	10	1	18088940	2836	-10.43	9.65	12	2.44	-1504.00	1625.00	20600	20231128	-23.88	7000	20240909	124.00	18950	-17.26	20240102	7000	124.00	20240909	20600	-23.88	20231128	7000	124.00	20240909	0.74	N	396270	500	90 억	81377	N	N	1	N	N
79	20241118	111151	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15630	-160	5	-1.01	5540101660	362485	56.73	15500	16240	14700	20500	11060	15790	15282.60	0.45	-2494	16783	16286	15793	15296	14803	16040	15050	90	4710	500	11050	10	1	18088940	2827	-10.39	9.62	12	2.00	-1504.00	1625.00	20600	20231128	-24.13	7000	20240909	123.29	18950	-17.52	20240102	7000	123.29	20240909	20600	-24.13	20231128	7000	123.29	20240909	0.74	N	396270	500	90 억	81377	N	N	1	N	N
80	20241118	101139	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14910	-880	5	-5.57	4395092370	287685	45.02	15500	16240	14700	20500	11060	15790	15276.09	0.45	-5728	16783	16286	15793	15296	14803	16040	15050	90	4710	500	11050	10	1	18088940	2697	-9.91	9.18	12	1.59	-1504.00	1625.00	20600	20231128	-27.62	7000	20240909	113.00	18950	-21.32	20240102	7000	113.00	20240909	20600	-27.62	20231128	7000	113.00	20240909	0.74	N	396270	500	90 억	81377	N	N	1	N	N
81	20241118	091138	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15700	-90	5	-0.57	808981690	51420	8.05	15500	16240	15400	20500	11060	15790	15731.96	0.45	-786	16783	16286	15793	15296	14803	16040	15050	90	4710	500	11050	10	1	18088940	2840	-10.44	9.66	12	0.28	-1504.00	1625.00	20600	20231128	-23.79	7000	20240909	124.29	18950	-17.15	20240102	7000	124.29	20240909	20600	-23.79	20231128	7000	124.29	20240909	0.74	N	396270	500	90 억	81377	N	N	1	N	N
82	20241115	161228	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15790	-450	5	-2.77	9966279450	630867	66.29	15880	16290	15300	21100	11370	16240	15797.58	0.68	-43049	16880	16560	16040	15720	15200	16720	15880	90	4860	500	11360	10	1	18088940	2856	-10.50	9.72	12	3.49	-1504.00	1625.00	20600	20231128	-23.35	7000	20240909	125.57	18950	-16.68	20240102	7000	125.57	20240909	20600	-23.35	20231128	7000	125.57	20240909	0.81	N	396270	500	90 억	123735	N	N	1	N	N
83	20241115	151258	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15790	-450	5	-2.77	9668158110	611990	64.31	15880	16290	15300	21100	11370	16240	15797.71	0.68	-38837	16880	16560	16040	15720	15200	16720	15880	90	4860	500	11360	10	1	18088940	2856	-10.50	9.72	12	3.38	-1504.00	1625.00	20600	20231128	-23.35	7000	20240909	125.57	18950	-16.68	20240102	7000	125.57	20240909	20600	-23.35	20231128	7000	125.57	20240909	0.81	N	396270	500	90 억	123735	N	N	54	N	N
84	20241115	141243	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15760	-480	5	-2.96	8741239900	553080	58.12	15880	16290	15300	21100	11370	16240	15804.45	0.68	-25376	16880	16560	16040	15720	15200	16720	15880	90	4860	500	11360	10	1	18088940	2851	-10.48	9.70	12	3.06	-1504.00	1625.00	20600	20231128	-23.50	7000	20240909	125.14	18950	-16.83	20240102	7000	125.14	20240909	20600	-23.50	20231128	7000	125.14	20240909	0.81	N	396270	500	90 억	123735	N	N	54	N	N
85	20241115	131242	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15800	-440	5	-2.71	7973962550	504268	52.99	15880	16290	15300	21100	11370	16240	15812.72	0.68	-19186	16880	16560	16040	15720	15200	16720	15880	90	4860	500	11360	10	1	18088940	2858	-10.51	9.72	12	2.79	-1504.00	1625.00	20600	20231128	-23.30	7000	20240909	125.71	18950	-16.62	20240102	7000	125.71	20240909	20600	-23.30	20231128	7000	125.71	20240909	0.81	N	396270	500	90 억	123735	N	N	54	N	N
86	20241115	121242	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15900	-340	5	-2.09	6930148110	438226	46.05	15880	16290	15300	21100	11370	16240	15813.84	0.68	-6961	16880	16560	16040	15720	15200	16720	15880	90	4860	500	11360	10	1	18088940	2876	-10.57	9.78	12	2.42	-1504.00	1625.00	20600	20231128	-22.82	7000	20240909	127.14	18950	-16.09	20240102	7000	127.14	20240909	20600	-22.82	20231128	7000	127.14	20240909	0.81	N	396270	500	90 억	123735	N	N	54	N	N
87	20241115	111214	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16090	-150	5	-0.92	6162555770	390133	41.00	15880	16290	15300	21100	11370	16240	15795.74	0.68	7161	16880	16560	16040	15720	15200	16720	15880	90	4860	500	11360	10	1	18088940	2911	-10.70	9.90	12	2.16	-1504.00	1625.00	20600	20231128	-21.89	7000	20240909	129.86	18950	-15.09	20240102	7000	129.86	20240909	20600	-21.89	20231128	7000	129.86	20240909	0.81	N	396270	500	90 억	123735	N	N	54	N	N
88	20241115	101213	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15950	-290	5	-1.79	3974431790	253934	26.68	15880	16000	15300	21100	11370	16240	15650.82	0.68	15685	16880	16560	16040	15720	15200	16720	15880	90	4860	500	11360	10	1	18088940	2885	-10.61	9.82	12	1.40	-1504.00	1625.00	20600	20231128	-22.57	7000	20240909	127.86	18950	-15.83	20240102	7000	127.86	20240909	20600	-22.57	20231128	7000	127.86	20240909	0.81	N	396270	500	90 억	123735	N	N	54	N	N
89	20241115	091124	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15610	-630	5	-3.88	1390389900	88394	9.29	15880	15950	15590	21100	11370	16240	15727.93	0.68	-6816	16880	16560	16040	15720	15200	16720	15880	90	4860	500	11360	10	1	18088940	2824	-10.38	9.61	12	0.49	-1504.00	1625.00	20600	20231128	-24.22	7000	20240909	123.00	18950	-17.63	20240102	7000	123.00	20240909	20600	-24.22	20231128	7000	123.00	20240909	0.81	N	396270	500	90 억	123735	N	N	54	N	N
90	20241114	161204	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16040	840	2	5.53	14609436700	916855	98.64	15960	16360	15520	19760	10640	15200	15934.29	0.44	42895	16713	15956	15233	14476	13753	16335	14855	90	4560	500	10640	10	1	18088940	2901	-10.66	9.87	12	5.07	-1504.00	1625.00	20600	20231128	-22.14	7000	20240909	129.14	18950	-15.36	20240102	7000	129.14	20240909	20600	-22.14	20231128	7000	129.14	20240909	0.84	N	396270	500	90 억	79275	N	N	3	N	N
91	20241114	151213	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16050	850	2	5.59	12436631490	783103	84.25	15960	16170	15520	19760	10640	15200	15881.22	0.44	30904	16713	15956	15233	14476	13753	16335	14855	90	4560	500	10640	10	1	18088940	2903	-10.67	9.88	12	4.33	-1504.00	1625.00	20600	20231128	-22.09	7000	20240909	129.29	18950	-15.30	20240102	7000	129.29	20240909	20600	-22.09	20231128	7000	129.29	20240909	0.84	N	396270	500	90 억	79275	N	N	3	N	N
92	20241114	141205	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15970	770	2	5.07	10703959680	675255	72.65	15960	16100	15520	19760	10640	15200	15851.73	0.44	21806	16713	15956	15233	14476	13753	16335	14855	90	4560	500	10640	10	1	18088940	2889	-10.62	9.83	12	3.73	-1504.00	1625.00	20600	20231128	-22.48	7000	20240909	128.14	18950	-15.73	20240102	7000	128.14	20240909	20600	-22.48	20231128	7000	128.14	20240909	0.84	N	396270	500	90 억	79275	N	N	3	N	N
93	20241114	131205	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16040	840	2	5.53	8996522880	568000	61.11	15960	16100	15520	19760	10640	15200	15838.95	0.44	34689	16713	15956	15233	14476	13753	16335	14855	90	4560	500	10640	10	1	18088940	2901	-10.66	9.87	12	3.14	-1504.00	1625.00	20600	20231128	-22.14	7000	20240909	129.14	18950	-15.36	20240102	7000	129.14	20240909	20600	-22.14	20231128	7000	129.14	20240909	0.84	N	396270	500	90 억	79275	N	N	3	N	N
94	20241114	121202	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15820	620	2	4.08	5387983150	341560	36.75	15960	15990	15520	19760	10640	15200	15774.63	0.44	-33593	16713	15956	15233	14476	13753	16335	14855	90	4560	500	10640	10	1	18088940	2862	-10.52	9.74	12	1.89	-1504.00	1625.00	20600	20231128	-23.20	7000	20240909	126.00	18950	-16.52	20240102	7000	126.00	20240909	20600	-23.20	20231128	7000	126.00	20240909	0.84	N	396270	500	90 억	79275	N	N	3	N	N
95	20241114	111203	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15700	500	2	3.29	4474230620	283705	30.52	15960	15990	15520	19760	10640	15200	15770.71	0.44	-36283	16713	15956	15233	14476	13753	16335	14855	90	4560	500	10640	10	1	18088940	2840	-10.44	9.66	12	1.57	-1504.00	1625.00	20600	20231128	-23.79	7000	20240909	124.29	18950	-17.15	20240102	7000	124.29	20240909	20600	-23.79	20231128	7000	124.29	20240909	0.84	N	396270	500	90 억	79275	N	N	3	N	N
96	20241114	101222	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15730	530	2	3.49	2131270000	134557	14.48	15960	15990	15600	19760	10640	15200	15839.16	0.44	-23770	16713	15956	15233	14476	13753	16335	14855	90	4560	500	10640	10	1	18088940	2845	-10.46	9.68	12	0.74	-1504.00	1625.00	20600	20231128	-23.64	7000	20240909	124.71	18950	-16.99	20240102	7000	124.71	20240909	20600	-23.64	20231128	7000	124.71	20240909	0.84	N	396270	500	90 억	79275	N	N	3	N	N
97	20241114	091156	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15200	0	3	0.00	0	0	0.00	0	0	0	19760	10640	15200	0.00	0.44	0	16713	15956	15233	14476	13753	16335	14855	90	4560	500	10640	10	1	18088940	2750	-10.11	9.35	12	0.00	-1504.00	1625.00	20600	20231128	-26.21	7000	20240909	117.14	18950	-19.79	20240102	7000	117.14	20240909	20600	-26.21	20231128	7000	117.14	20240909	0.84	N	396270	500	90 억	79275	N	N	3	N	N
98	20241113	160815	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15200	100	2	0.66	13727253860	897864	86.52	14810	15990	14510	19630	10570	15100	15289.23	0.35	48167	16026	15562	14916	14452	13806	15795	14685	90	4530	500	10570	10	1	18088940	2750	-10.11	9.35	12	4.96	-1504.00	1625.00	20600	20231128	-26.21	7000	20240909	117.14	18950	-19.79	20240102	7000	117.14	20240909	20600	-26.21	20231128	7000	117.14	20240909	0.83	N	396270	500	90 억	63568	N	N	3	N	N
99	20241113	150853	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15170	70	2	0.46	13088293820	855582	82.45	14810	15990	14510	19630	10570	15100	15297.93	0.35	47597	16026	15562	14916	14452	13806	15795	14685	90	4530	500	10570	10	1	18088940	2744	-10.09	9.34	12	4.73	-1504.00	1625.00	20600	20231128	-26.36	7000	20240909	116.71	18950	-19.95	20240102	7000	116.71	20240909	20600	-26.36	20231128	7000	116.71	20240909	0.83	N	396270	500	90 억	63568	N	N	1	N	N
100	20241113	140850	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15320	220	2	1.46	12143222510	793541	76.47	14810	15990	14510	19630	10570	15100	15303.01	0.35	52381	16026	15562	14916	14452	13806	15795	14685	90	4530	500	10570	10	1	18088940	2771	-10.19	9.43	12	4.39	-1504.00	1625.00	20600	20231128	-25.63	7000	20240909	118.86	18950	-19.16	20240102	7000	118.86	20240909	20600	-25.63	20231128	7000	118.86	20240909	0.83	N	396270	500	90 억	63568	N	N	1	N	N
101	20241113	130853	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15430	330	2	2.19	11153869680	728884	70.24	14810	15990	14510	19630	10570	15100	15303.14	0.35	56197	16026	15562	14916	14452	13806	15795	14685	90	4530	500	10570	10	1	18088940	2791	-10.26	9.50	12	4.03	-1504.00	1625.00	20600	20231128	-25.10	7000	20240909	120.43	18950	-18.58	20240102	7000	120.43	20240909	20600	-25.10	20231128	7000	120.43	20240909	0.83	N	396270	500	90 억	63568	N	N	1	N	N
102	20241113	120841	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15620	520	2	3.44	10242345540	669826	64.55	14810	15990	14510	19630	10570	15100	15291.54	0.35	60284	16026	15562	14916	14452	13806	15795	14685	90	4530	500	10570	10	1	18088940	2825	-10.39	9.61	12	3.70	-1504.00	1625.00	20600	20231128	-24.17	7000	20240909	123.14	18950	-17.57	20240102	7000	123.14	20240909	20600	-24.17	20231128	7000	123.14	20240909	0.83	N	396270	500	90 억	63568	N	N	1	N	N
103	20241113	110837	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15510	410	2	2.72	9191181100	602318	58.04	14810	15990	14510	19630	10570	15100	15260.14	0.35	61229	16026	15562	14916	14452	13806	15795	14685	90	4530	500	10570	10	1	18088940	2806	-10.31	9.54	12	3.33	-1504.00	1625.00	20600	20231128	-24.71	7000	20240909	121.57	18950	-18.15	20240102	7000	121.57	20240909	20600	-24.71	20231128	7000	121.57	20240909	0.83	N	396270	500	90 억	63568	N	N	1	N	N
104	20241113	100838	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15600	500	2	3.31	6104983080	405041	39.03	14810	15680	14510	19630	10570	15100	15072.39	0.35	60907	16026	15562	14916	14452	13806	15795	14685	90	4530	500	10570	10	1	18088940	2822	-10.37	9.60	12	2.24	-1504.00	1625.00	20600	20231128	-24.27	7000	20240909	122.86	18950	-17.68	20240102	7000	122.86	20240909	20600	-24.27	20231128	7000	122.86	20240909	0.83	N	396270	500	90 억	63568	N	N	1	N	N
105	20241113	090827	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14920	-180	5	-1.19	1311825400	88714	8.55	14810	15030	14510	19630	10570	15100	14780.98	0.35	21050	16026	15562	14916	14452	13806	15795	14685	90	4530	500	10570	10	1	18088940	2699	-9.92	9.18	12	0.49	-1504.00	1625.00	20600	20231128	-27.57	7000	20240909	113.14	18950	-21.27	20240102	7000	113.14	20240909	20600	-27.57	20231128	7000	113.14	20240909	0.83	N	396270	500	90 억	63568	N	N	1	N	N
106	20241112	161121	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15100	810	2	5.67	15518946100	1031327	174.30	14290	15380	14270	18570	10010	14290	15047.52	0.44	-1854	15223	14756	14283	13816	13343	14990	14050	90	4280	500	10000	10	1	18088940	2731	-10.04	9.29	12	5.70	-1504.00	1625.00	20600	20231128	-26.70	7000	20240909	115.71	18950	-20.32	20240102	7000	115.71	20240909	20600	-26.70	20231128	7000	115.71	20240909	0.78	N	396270	500	90 억	79974	N	N	1	N	N
107	20241112	151135	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15010	720	2	5.04	14965461840	994460	168.07	14290	15380	14270	18570	10010	14290	15048.91	0.44	-2828	15223	14756	14283	13816	13343	14990	14050	90	4280	500	10000	10	1	18088940	2715	-9.98	9.24	12	5.50	-1504.00	1625.00	20600	20231128	-27.14	7000	20240909	114.43	18950	-20.79	20240102	7000	114.43	20240909	20600	-27.14	20231128	7000	114.43	20240909	0.78	N	396270	500	90 억	79974	N	N	176	N	N
108	20241112	141137	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15140	850	2	5.95	13700314910	910609	153.89	14290	15380	14270	18570	10010	14290	15045.31	0.44	-17774	15223	14756	14283	13816	13343	14990	14050	90	4280	500	10000	10	1	18088940	2739	-10.07	9.32	12	5.03	-1504.00	1625.00	20600	20231128	-26.50	7000	20240909	116.29	18950	-20.11	20240102	7000	116.29	20240909	20600	-26.50	20231128	7000	116.29	20240909	0.78	N	396270	500	90 억	79974	N	N	176	N	N
109	20241112	131145	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15100	810	2	5.67	12636462660	839798	141.93	14290	15380	14270	18570	10010	14290	15047.12	0.44	-9852	15223	14756	14283	13816	13343	14990	14050	90	4280	500	10000	10	1	18088940	2731	-10.04	9.29	12	4.64	-1504.00	1625.00	20600	20231128	-26.70	7000	20240909	115.71	18950	-20.32	20240102	7000	115.71	20240909	20600	-26.70	20231128	7000	115.71	20240909	0.78	N	396270	500	90 억	79974	N	N	176	N	N
110	20241112	121134	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15190	900	2	6.30	11014765590	733330	123.93	14290	15380	14270	18570	10010	14290	15020.30	0.44	6821	15223	14756	14283	13816	13343	14990	14050	90	4280	500	10000	10	1	18088940	2748	-10.10	9.35	12	4.05	-1504.00	1625.00	20600	20231128	-26.26	7000	20240909	117.00	18950	-19.84	20240102	7000	117.00	20240909	20600	-26.26	20231128	7000	117.00	20240909	0.78	N	396270	500	90 억	79974	N	N	176	N	N
111	20241112	111128	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15160	870	2	6.09	9944833820	662610	111.98	14290	15380	14270	18570	10010	14290	15008.69	0.44	11108	15223	14756	14283	13816	13343	14990	14050	90	4280	500	10000	10	1	18088940	2742	-10.08	9.33	12	3.66	-1504.00	1625.00	20600	20231128	-26.41	7000	20240909	116.57	18950	-20.00	20240102	7000	116.57	20240909	20600	-26.41	20231128	7000	116.57	20240909	0.78	N	396270	500	90 억	79974	N	N	176	N	N
112	20241112	101128	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14900	610	2	4.27	8027854280	535036	90.42	14290	15380	14270	18570	10010	14290	15004.46	0.44	-15272	15223	14756	14283	13816	13343	14990	14050	90	4280	500	10000	10	1	18088940	2695	-9.91	9.17	12	2.96	-1504.00	1625.00	20600	20231128	-27.67	7000	20240909	112.86	18950	-21.37	20240102	7000	112.86	20240909	20600	-27.67	20231128	7000	112.86	20240909	0.78	N	396270	500	90 억	79974	N	N	176	N	N
113	20241112	091128	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14620	330	2	2.31	1280688020	87445	14.78	14290	14820	14270	18570	10010	14290	14646.05	0.44	-24243	15223	14756	14283	13816	13343	14990	14050	90	4280	500	10000	10	1	18088940	2645	-9.72	9.00	12	0.48	-1504.00	1625.00	20600	20231128	-29.03	7000	20240909	108.86	18950	-22.85	20240102	7000	108.86	20240909	20600	-29.03	20231128	7000	108.86	20240909	0.78	N	396270	500	90 억	79974	N	N	176	N	N
114	20241111	161116	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14290	330	2	2.36	8448175330	588741	105.60	14000	14750	13810	18140	9780	13960	14349.97	0.41	7547	14653	14306	13933	13586	13213	14120	13400	90	4180	500	9770	10	1	18088940	2585	-9.50	8.79	12	3.25	-1504.00	1625.00	20600	20231128	-30.63	7000	20240909	104.14	18950	-24.59	20240102	7000	104.14	20240909	20600	-30.63	20231128	7000	104.14	20240909	0.94	N	396270	500	90 억	73317	N	N	176	N	N
115	20241111	151151	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14300	340	2	2.44	8272921000	576471	103.40	14000	14750	13810	18140	9780	13960	14351.35	0.41	9163	14653	14306	13933	13586	13213	14120	13400	90	4180	500	9770	10	1	18088940	2587	-9.51	8.80	12	3.19	-1504.00	1625.00	20600	20231128	-30.58	7000	20240909	104.29	18950	-24.54	20240102	7000	104.29	20240909	20600	-30.58	20231128	7000	104.29	20240909	0.94	N	396270	500	90 억	73317	N	N	255	N	N
116	20241111	141136	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14260	300	2	2.15	7597403780	529077	94.90	14000	14750	13810	18140	9780	13960	14360.15	0.41	19220	14653	14306	13933	13586	13213	14120	13400	90	4180	500	9770	10	1	18088940	2579	-9.48	8.78	12	2.92	-1504.00	1625.00	20600	20231128	-30.78	7000	20240909	103.71	18950	-24.75	20240102	7000	103.71	20240909	20600	-30.78	20231128	7000	103.71	20240909	0.94	N	396270	500	90 억	73317	N	N	255	N	N
117	20241111	131134	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14600	640	2	4.58	6770254410	471725	84.61	14000	14750	13810	18140	9780	13960	14352.58	0.41	23045	14653	14306	13933	13586	13213	14120	13400	90	4180	500	9770	10	1	18088940	2641	-9.71	8.98	12	2.61	-1504.00	1625.00	20600	20231128	-29.13	7000	20240909	108.57	18950	-22.96	20240102	7000	108.57	20240909	20600	-29.13	20231128	7000	108.57	20240909	0.94	N	396270	500	90 억	73317	N	N	255	N	N
118	20241111	121128	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14330	370	2	2.65	4886240420	342216	61.38	14000	14640	13810	18140	9780	13960	14278.75	0.41	2581	14653	14306	13933	13586	13213	14120	13400	90	4180	500	9770	10	1	18088940	2592	-9.53	8.82	12	1.89	-1504.00	1625.00	20600	20231128	-30.44	7000	20240909	104.71	18950	-24.38	20240102	7000	104.71	20240909	20600	-30.44	20231128	7000	104.71	20240909	0.94	N	396270	500	90 억	73317	N	N	255	N	N
119	20241111	111126	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14280	320	2	2.29	4448892710	311681	55.91	14000	14640	13810	18140	9780	13960	14274.42	0.41	-5790	14653	14306	13933	13586	13213	14120	13400	90	4180	500	9770	10	1	18088940	2583	-9.49	8.79	12	1.72	-1504.00	1625.00	20600	20231128	-30.68	7000	20240909	104.00	18950	-24.64	20240102	7000	104.00	20240909	20600	-30.68	20231128	7000	104.00	20240909	0.94	N	396270	500	90 억	73317	N	N	255	N	N
120	20241111	101119	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14480	520	2	3.72	3576477490	251129	45.05	14000	14640	13810	18140	9780	13960	14242.22	0.41	5724	14653	14306	13933	13586	13213	14120	13400	90	4180	500	9770	10	1	18088940	2619	-9.63	8.91	12	1.39	-1504.00	1625.00	20600	20231128	-29.71	7000	20240909	106.86	18950	-23.59	20240102	7000	106.86	20240909	20600	-29.71	20231128	7000	106.86	20240909	0.94	N	396270	500	90 억	73317	N	N	255	N	N
121	20241111	091116	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14140	180	2	1.29	600734000	42898	7.69	14000	14200	13810	18140	9780	13960	14004.35	0.41	425	14653	14306	13933	13586	13213	14120	13400	90	4180	500	9770	10	1	18088940	2558	-9.40	8.70	12	0.24	-1504.00	1625.00	20600	20231128	-31.36	7000	20240909	102.00	18950	-25.38	20240102	7000	102.00	20240909	20600	-31.36	20231128	7000	102.00	20240909	0.94	N	396270	500	90 억	73317	N	N	255	N	N
122	20241108	161109	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13960	-290	5	-2.04	7705467890	552389	46.72	14260	14280	13560	18520	9980	14250	13949.31	1.16	-140910	15623	14936	13923	13236	12223	15280	13580	90	4270	500	9970	10	1	18088940	2525	-9.28	8.59	12	3.05	-1504.00	1625.00	20600	20231128	-32.23	7000	20240909	99.43	18950	-26.33	20240102	7000	99.43	20240909	20600	-32.23	20231128	7000	99.43	20240909	0.85	N	396270	500	90 억	209319	N	N	255	N	N
123	20241108	151120	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14000	-250	5	-1.75	7369538860	528353	44.69	14260	14280	13560	18520	9980	14250	13948.11	1.16	-134402	15623	14936	13923	13236	12223	15280	13580	90	4270	500	9970	10	1	18088940	2532	-9.31	8.62	12	2.92	-1504.00	1625.00	20600	20231128	-32.04	7000	20240909	100.00	18950	-26.12	20240102	7000	100.00	20240909	20600	-32.04	20231128	7000	100.00	20240909	0.85	N	396270	500	90 억	209319	N	N	357	N	N
124	20241108	141118	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13920	-330	5	-2.32	6601286900	473446	40.04	14260	14280	13560	18520	9980	14250	13943.03	1.16	-115856	15623	14936	13923	13236	12223	15280	13580	90	4270	500	9970	10	1	18088940	2518	-9.26	8.57	12	2.62	-1504.00	1625.00	20600	20231128	-32.43	7000	20240909	98.86	18950	-26.54	20240102	7000	98.86	20240909	20600	-32.43	20231128	7000	98.86	20240909	0.85	N	396270	500	90 억	209319	N	N	357	N	N
125	20241108	131120	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13850	-400	5	-2.81	6083934250	436169	36.89	14260	14280	13560	18520	9980	14250	13948.54	1.16	-104434	15623	14936	13923	13236	12223	15280	13580	90	4270	500	9970	10	1	18088940	2505	-9.21	8.52	12	2.41	-1504.00	1625.00	20600	20231128	-32.77	7000	20240909	97.86	18950	-26.91	20240102	7000	97.86	20240909	20600	-32.77	20231128	7000	97.86	20240909	0.85	N	396270	500	90 억	209319	N	N	357	N	N
126	20241108	121119	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13560	-690	5	-4.84	5488787050	393001	33.24	14260	14280	13560	18520	9980	14250	13966.31	1.16	-91258	15623	14936	13923	13236	12223	15280	13580	90	4270	500	9970	10	1	18088940	2453	-9.02	8.34	12	2.17	-1504.00	1625.00	20600	20231128	-34.17	7000	20240909	93.71	18950	-28.44	20240102	7000	93.71	20240909	20600	-34.17	20231128	7000	93.71	20240909	0.85	N	396270	500	90 억	209319	N	N	357	N	N
127	20241108	111119	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13830	-420	5	-2.95	4540538900	324088	27.41	14260	14280	13750	18520	9980	14250	14010.17	1.16	-63770	15623	14936	13923	13236	12223	15280	13580	90	4270	500	9970	10	1	18088940	2502	-9.20	8.51	12	1.79	-1504.00	1625.00	20600	20231128	-32.86	7000	20240909	97.57	18950	-27.02	20240102	7000	97.57	20240909	20600	-32.86	20231128	7000	97.57	20240909	0.85	N	396270	500	90 억	209319	N	N	357	N	N
128	20241108	101128	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13830	-420	5	-2.95	3706835710	264178	22.34	14260	14280	13750	18520	9980	14250	14031.55	1.16	-51257	15623	14936	13923	13236	12223	15280	13580	90	4270	500	9970	10	1	18088940	2502	-9.20	8.51	12	1.46	-1504.00	1625.00	20600	20231128	-32.86	7000	20240909	97.57	18950	-27.02	20240102	7000	97.57	20240909	20600	-32.86	20231128	7000	97.57	20240909	0.85	N	396270	500	90 억	209319	N	N	357	N	N
129	20241108	091115	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14140	-110	5	-0.77	1043106190	73952	6.25	14260	14270	13980	18520	9980	14250	14105.09	1.16	6024	15623	14936	13923	13236	12223	15280	13580	90	4270	500	9970	10	1	18088940	2558	-9.40	8.70	12	0.41	-1504.00	1625.00	20600	20231128	-31.36	7000	20240909	102.00	18950	-25.38	20240102	7000	102.00	20240909	20600	-31.36	20231128	7000	102.00	20240909	0.85	N	396270	500	90 억	209319	N	N	357	N	N
130	20241107	161111	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14250	1410	2	10.98	16300039380	1172522	143.80	13140	14610	12910	16690	8990	12840	13900.99	0.05	223277	14946	13892	12596	11542	10246	13245	10895	90	3850	500	8980	10	1	18088940	2578	-9.47	8.77	12	6.48	-1504.00	1625.00	20600	20231128	-30.83	7000	20240909	103.57	18950	-24.80	20240102	7000	103.57	20240909	20600	-30.83	20231128	7000	103.57	20240909	0.88	N	396270	500	90 억	8428	N	N	357	N	N
131	20241107	151116	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14180	1340	2	10.44	15866058650	1141987	140.05	13140	14610	12910	16690	8990	12840	13893.38	0.05	220377	14946	13892	12596	11542	10246	13245	10895	90	3850	500	8980	10	1	18088940	2565	-9.43	8.73	12	6.31	-1504.00	1625.00	20600	20231128	-31.17	7000	20240909	102.57	18950	-25.17	20240102	7000	102.57	20240909	20600	-31.17	20231128	7000	102.57	20240909	0.88	N	396270	500	90 억	8428	N	N	137	N	N
132	20241107	141120	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14180	1340	2	10.44	14038238290	1012421	124.16	13140	14610	12910	16690	8990	12840	13866.01	0.05	209644	14946	13892	12596	11542	10246	13245	10895	90	3850	500	8980	10	1	18088940	2565	-9.43	8.73	12	5.60	-1504.00	1625.00	20600	20231128	-31.17	7000	20240909	102.57	18950	-25.17	20240102	7000	102.57	20240909	20600	-31.17	20231128	7000	102.57	20240909	0.88	N	396270	500	90 억	8428	N	N	137	N	N
133	20241107	131120	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14180	1340	2	10.44	10405308520	759047	93.09	13140	14300	12910	16690	8990	12840	13708.39	0.05	147178	14946	13892	12596	11542	10246	13245	10895	90	3850	500	8980	10	1	18088940	2565	-9.43	8.73	12	4.20	-1504.00	1625.00	20600	20231128	-31.17	7000	20240909	102.57	18950	-25.17	20240102	7000	102.57	20240909	20600	-31.17	20231128	7000	102.57	20240909	0.88	N	396270	500	90 억	8428	N	N	137	N	N
134	20241107	121114	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13940	1100	2	8.57	7856105570	578359	70.93	13140	14190	12910	16690	8990	12840	13583.44	0.05	93235	14946	13892	12596	11542	10246	13245	10895	90	3850	500	8980	10	1	18088940	2522	-9.27	8.58	12	3.20	-1504.00	1625.00	20600	20231128	-32.33	7000	20240909	99.14	18950	-26.44	20240102	7000	99.14	20240909	20600	-32.33	20231128	7000	99.14	20240909	0.88	N	396270	500	90 억	8428	N	N	137	N	N
135	20241107	111110	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13880	1040	2	8.10	5319685430	396827	48.67	13140	13930	12910	16690	8990	12840	13405.55	0.05	54276	14946	13892	12596	11542	10246	13245	10895	90	3850	500	8980	10	1	18088940	2511	-9.23	8.54	12	2.19	-1504.00	1625.00	20600	20231128	-32.62	7000	20240909	98.29	18950	-26.75	20240102	7000	98.29	20240909	20600	-32.62	20231128	7000	98.29	20240909	0.88	N	396270	500	90 억	8428	N	N	137	N	N
136	20241107	101112	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12970	130	2	1.01	2028662100	154472	18.94	13140	13370	12910	16690	8990	12840	13132.88	0.05	-787	14946	13892	12596	11542	10246	13245	10895	90	3850	500	8980	10	1	18088940	2346	-8.62	7.98	12	0.85	-1504.00	1625.00	20600	20231128	-37.04	7000	20240909	85.29	18950	-31.56	20240102	7000	85.29	20240909	20600	-37.04	20231128	7000	85.29	20240909	0.88	N	396270	500	90 억	8428	N	N	137	N	N
137	20241107	091115	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13350	510	2	3.97	919094220	69669	8.54	13140	13370	13040	16690	8990	12840	13192.30	0.05	1687	14946	13892	12596	11542	10246	13245	10895	90	3850	500	8980	10	1	18088940	2415	-8.88	8.22	12	0.39	-1504.00	1625.00	20600	20231128	-35.19	7000	20240909	90.71	18950	-29.55	20240102	7000	90.71	20240909	20600	-35.19	20231128	7000	90.71	20240909	0.88	N	396270	500	90 억	8428	N	N	137	N	N
138	20241106	161124	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12840	-730	5	-5.38	10206616550	809359	158.25	13640	13650	11300	17640	9500	13570	12610.35	0.39	-60151	14630	14100	13510	12980	12390	14365	13245	90	4070	500	9490	10	1	18088940	2323	-8.54	7.90	12	4.47	-1504.00	1625.00	20600	20231128	-37.67	7000	20240909	83.43	18950	-32.24	20240102	7000	83.43	20240909	20600	-37.67	20231128	7000	83.43	20240909	0.92	N	396270	500	90 억	69732	N	N	137	N	N
139	20241106	151157	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12770	-800	5	-5.90	9874803570	783453	153.18	13640	13650	11300	17640	9500	13570	12604.09	0.39	-55629	14630	14100	13510	12980	12390	14365	13245	90	4070	500	9490	10	1	18088940	2310	-8.49	7.86	12	4.33	-1504.00	1625.00	20600	20231128	-38.01	7000	20240909	82.43	18950	-32.61	20240102	7000	82.43	20240909	20600	-38.01	20231128	7000	82.43	20240909	0.92	N	396270	500	90 억	69732	N	N	114	N	N
140	20241106	141145	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12430	-1140	5	-8.40	8397578350	665161	130.05	13640	13650	11300	17640	9500	13570	12624.75	0.39	-35091	14630	14100	13510	12980	12390	14365	13245	90	4070	500	9490	10	1	18088940	2248	-8.26	7.65	12	3.68	-1504.00	1625.00	20600	20231128	-39.66	7000	20240909	77.57	18950	-34.41	20240102	7000	77.57	20240909	20600	-39.66	20231128	7000	77.57	20240909	0.92	N	396270	500	90 억	69732	N	N	114	N	N
141	20241106	131156	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11900	-1670	5	-12.31	6129056780	479355	93.73	13640	13650	11300	17640	9500	13570	12785.90	0.39	-11102	14630	14100	13510	12980	12390	14365	13245	90	4070	500	9490	10	1	18088940	2153	-7.91	7.32	12	2.65	-1504.00	1625.00	20600	20231128	-42.23	7000	20240909	70.00	18950	-37.20	20240102	7000	70.00	20240909	20600	-42.23	20231128	7000	70.00	20240909	0.92	N	396270	500	90 억	69732	N	N	114	N	N
142	20241106	121121	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12960	-610	5	-4.50	2961228300	224300	43.86	13640	13650	12950	17640	9500	13570	13201.93	0.39	-49300	14630	14100	13510	12980	12390	14365	13245	90	4070	500	9490	10	1	18088940	2344	-8.62	7.98	12	1.24	-1504.00	1625.00	20600	20231128	-37.09	7000	20240909	85.14	18950	-31.61	20240102	7000	85.14	20240909	20600	-37.09	20231128	7000	85.14	20240909	0.92	N	396270	500	90 억	69732	N	N	114	N	N
143	20241106	111126	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13160	-410	5	-3.02	2341453900	176797	34.57	13640	13650	13080	17640	9500	13570	13243.57	0.39	-41402	14630	14100	13510	12980	12390	14365	13245	90	4070	500	9490	10	1	18088940	2381	-8.75	8.10	12	0.98	-1504.00	1625.00	20600	20231128	-36.12	7000	20240909	88.00	18950	-30.55	20240102	7000	88.00	20240909	20600	-36.12	20231128	7000	88.00	20240909	0.92	N	396270	500	90 억	69732	N	N	114	N	N
144	20241106	101131	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13210	-360	5	-2.65	1980389160	149418	29.21	13640	13650	13080	17640	9500	13570	13253.82	0.39	-34458	14630	14100	13510	12980	12390	14365	13245	90	4070	500	9490	10	1	18088940	2390	-8.78	8.13	12	0.83	-1504.00	1625.00	20600	20231128	-35.87	7000	20240909	88.71	18950	-30.29	20240102	7000	88.71	20240909	20600	-35.87	20231128	7000	88.71	20240909	0.92	N	396270	500	90 억	69732	N	N	114	N	N
145	20241106	091124	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13400	-170	5	-1.25	476743950	35546	6.95	13640	13650	13240	17640	9500	13570	13411.61	0.39	-7024	14630	14100	13510	12980	12390	14365	13245	90	4070	500	9490	10	1	18088940	2424	-8.91	8.25	12	0.20	-1504.00	1625.00	20600	20231128	-34.95	7000	20240909	91.43	18950	-29.29	20240102	7000	91.43	20240909	20600	-34.95	20231128	7000	91.43	20240909	0.92	N	396270	500	90 억	69732	N	N	114	N	N
146	20241105	161050	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13570	630	2	4.87	6957036520	509999	199.41	13010	14040	12920	16820	9060	12940	13641.32	0.07	56848	13566	13252	12986	12672	12406	13120	12540	90	3880	500	9050	10	1	18088940	2455	-9.02	8.35	12	2.82	-1504.00	1625.00	20600	20231128	-34.13	7000	20240909	93.86	18950	-28.39	20240102	7000	93.86	20240909	20600	-34.13	20231128	7000	93.86	20240909	0.90	N	396270	500	90 억	12376	N	N	114	N	N
147	20241105	151115	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13650	710	2	5.49	6741903110	494176	193.22	13010	14040	12920	16820	9060	12940	13642.72	0.07	55513	13566	13252	12986	12672	12406	13120	12540	90	3880	500	9050	10	1	18088940	2469	-9.08	8.40	12	2.73	-1504.00	1625.00	20600	20231128	-33.74	7000	20240909	95.00	18950	-27.97	20240102	7000	95.00	20240909	20600	-33.74	20231128	7000	95.00	20240909	0.90	N	396270	500	90 억	12376	N	N	10	N	N
148	20241105	141108	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13740	800	2	6.18	6323857910	463595	181.27	13010	14040	12920	16820	9060	12940	13640.91	0.07	59089	13566	13252	12986	12672	12406	13120	12540	90	3880	500	9050	10	1	18088940	2485	-9.14	8.46	12	2.56	-1504.00	1625.00	20600	20231128	-33.30	7000	20240909	96.29	18950	-27.49	20240102	7000	96.29	20240909	20600	-33.30	20231128	7000	96.29	20240909	0.90	N	396270	500	90 억	12376	N	N	10	N	N
149	20241105	131117	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13880	940	2	7.26	6045392670	443334	173.34	13010	14040	12920	16820	9060	12940	13636.20	0.07	55687	13566	13252	12986	12672	12406	13120	12540	90	3880	500	9050	10	1	18088940	2511	-9.23	8.54	12	2.45	-1504.00	1625.00	20600	20231128	-32.62	7000	20240909	98.29	18950	-26.75	20240102	7000	98.29	20240909	20600	-32.62	20231128	7000	98.29	20240909	0.90	N	396270	500	90 억	12376	N	N	10	N	N
150	20241105	121105	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13680	740	2	5.72	5463776550	401342	156.93	13010	14040	12920	16820	9060	12940	13613.77	0.07	66809	13566	13252	12986	12672	12406	13120	12540	90	3880	500	9050	10	1	18088940	2475	-9.10	8.42	12	2.22	-1504.00	1625.00	20600	20231128	-33.59	7000	20240909	95.43	18950	-27.81	20240102	7000	95.43	20240909	20600	-33.59	20231128	7000	95.43	20240909	0.90	N	396270	500	90 억	12376	N	N	10	N	N
151	20241105	111051	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13800	860	2	6.65	4915673660	361462	141.33	13010	14040	12920	16820	9060	12940	13599.42	0.07	54831	13566	13252	12986	12672	12406	13120	12540	90	3880	500	9050	10	1	18088940	2496	-9.18	8.49	12	2.00	-1504.00	1625.00	20600	20231128	-33.01	7000	20240909	97.14	18950	-27.18	20240102	7000	97.14	20240909	20600	-33.01	20231128	7000	97.14	20240909	0.90	N	396270	500	90 억	12376	N	N	10	N	N
152	20241105	101102	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13690	750	2	5.80	2878831010	214565	83.90	13010	13780	12920	16820	9060	12940	13417.06	0.07	38189	13566	13252	12986	12672	12406	13120	12540	90	3880	500	9050	10	1	18088940	2476	-9.10	8.42	12	1.19	-1504.00	1625.00	20600	20231128	-33.54	7000	20240909	95.57	18950	-27.76	20240102	7000	95.57	20240909	20600	-33.54	20231128	7000	95.57	20240909	0.90	N	396270	500	90 억	12376	N	N	10	N	N
153	20241105	091057	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13050	110	2	0.85	410300660	31564	12.34	13010	13100	12920	16820	9060	12940	12999.01	0.07	2807	13566	13252	12986	12672	12406	13120	12540	90	3880	500	9050	10	1	18088940	2361	-8.68	8.03	12	0.17	-1504.00	1625.00	20600	20231128	-36.65	7000	20240909	86.43	18950	-31.13	20240102	7000	86.43	20240909	20600	-36.65	20231128	7000	86.43	20240909	0.90	N	396270	500	90 억	12376	N	N	10	N	N
154	20241104	161049	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12940	-260	5	-1.97	3294144330	254212	70.06	13300	13300	12720	17160	9240	13200	12958.29	0.12	-8924	13866	13532	13066	12732	12266	13700	12900	90	3960	500	9240	10	1	18088940	2341	-8.60	7.96	12	1.41	-1504.00	1625.00	20600	20231128	-37.18	7000	20240909	84.86	18950	-31.72	20240102	7000	84.86	20240909	20600	-37.18	20231128	7000	84.86	20240909	0.93	N	396270	500	90 억	21186	N	N	10	N	N
155	20241104	151108	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12950	-250	5	-1.89	3088775550	238338	65.69	13300	13300	12720	17160	9240	13200	12959.64	0.12	-9036	13866	13532	13066	12732	12266	13700	12900	90	3960	500	9240	10	1	18088940	2343	-8.61	7.97	12	1.32	-1504.00	1625.00	20600	20231128	-37.14	7000	20240909	85.00	18950	-31.66	20240102	7000	85.00	20240909	20600	-37.14	20231128	7000	85.00	20240909	0.93	N	396270	500	90 억	21186	N	N	12	N	N
156	20241104	141051	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12990	-210	5	-1.59	2743934340	211745	58.36	13300	13300	12720	17160	9240	13200	12958.67	0.12	-6264	13866	13532	13066	12732	12266	13700	12900	90	3960	500	9240	10	1	18088940	2350	-8.64	7.99	12	1.17	-1504.00	1625.00	20600	20231128	-36.94	7000	20240909	85.57	18950	-31.45	20240102	7000	85.57	20240909	20600	-36.94	20231128	7000	85.57	20240909	0.93	N	396270	500	90 억	21186	N	N	12	N	N
157	20241104	131013	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13030	-170	5	-1.29	2597355670	200434	55.24	13300	13300	12720	17160	9240	13200	12958.66	0.12	-4067	13866	13532	13066	12732	12266	13700	12900	90	3960	500	9240	10	1	18088940	2357	-8.66	8.02	12	1.11	-1504.00	1625.00	20600	20231128	-36.75	7000	20240909	86.14	18950	-31.24	20240102	7000	86.14	20240909	20600	-36.75	20231128	7000	86.14	20240909	0.93	N	396270	500	90 억	21186	N	N	12	N	N
158	20241104	121035	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12980	-220	5	-1.67	2311554700	178367	49.16	13300	13300	12720	17160	9240	13200	12959.54	0.12	2215	13866	13532	13066	12732	12266	13700	12900	90	3960	500	9240	10	1	18088940	2348	-8.63	7.99	12	0.99	-1504.00	1625.00	20600	20231128	-36.99	7000	20240909	85.43	18950	-31.50	20240102	7000	85.43	20240909	20600	-36.99	20231128	7000	85.43	20240909	0.93	N	396270	500	90 억	21186	N	N	12	N	N
159	20241104	111028	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13000	-200	5	-1.52	2071688690	159868	44.06	13300	13300	12720	17160	9240	13200	12958.75	0.12	3018	13866	13532	13066	12732	12266	13700	12900	90	3960	500	9240	10	1	18088940	2352	-8.64	8.00	12	0.88	-1504.00	1625.00	20600	20231128	-36.89	7000	20240909	85.71	18950	-31.40	20240102	7000	85.71	20240909	20600	-36.89	20231128	7000	85.71	20240909	0.93	N	396270	500	90 억	21186	N	N	12	N	N
160	20241104	101016	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13100	-100	5	-0.76	1719241650	132753	36.59	13300	13300	12720	17160	9240	13200	12950.68	0.12	2379	13866	13532	13066	12732	12266	13700	12900	90	3960	500	9240	10	1	18088940	2370	-8.71	8.06	12	0.73	-1504.00	1625.00	20600	20231128	-36.41	7000	20240909	87.14	18950	-30.87	20240102	7000	87.14	20240909	20600	-36.41	20231128	7000	87.14	20240909	0.93	N	396270	500	90 억	21186	N	N	12	N	N
161	20241104	091037	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13010	-190	5	-1.44	416806530	31790	8.76	13300	13300	12910	17160	9240	13200	13111.25	0.12	2200	13866	13532	13066	12732	12266	13700	12900	90	3960	500	9240	10	1	18088940	2353	-8.65	8.01	12	0.18	-1504.00	1625.00	20600	20231128	-36.84	7000	20240909	85.86	18950	-31.35	20240102	7000	85.86	20240909	20600	-36.84	20231128	7000	85.86	20240909	0.93	N	396270	500	90 억	21186	N	N	12	N	N
162	20241101	160956	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13200	50	2	0.38	4680766240	360440	100.58	12720	13400	12600	17090	9210	13150	12985.67	0.08	11789	13836	13492	13016	12672	12196	13665	12845	90	3940	500	9200	10	1	18088940	2388	-8.78	8.12	12	1.99	-1504.00	1625.00	20600	20231128	-35.92	7000	20240909	88.57	18950	-30.34	20240102	7000	88.57	20240909	20600	-35.92	20231128	7000	88.57	20240909	0.88	N	396270	500	90 억	14135	N	N	12	N	N
163	20241101	151016	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13350	200	2	1.52	4316658330	332853	92.88	12720	13400	12600	17090	9210	13150	12968.66	0.08	9098	13836	13492	13016	12672	12196	13665	12845	90	3940	500	9200	10	1	18088940	2415	-8.88	8.22	12	1.84	-1504.00	1625.00	20600	20231128	-35.19	7000	20240909	90.71	18950	-29.55	20240102	7000	90.71	20240909	20600	-35.19	20231128	7000	90.71	20240909	0.88	N	396270	500	90 억	14135	N	N	173	N	N
164	20241101	140931	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12880	-270	5	-2.05	3278983100	254436	71.00	12720	13400	12600	17090	9210	13150	12887.26	0.08	7025	13836	13492	13016	12672	12196	13665	12845	90	3940	500	9200	10	1	18088940	2330	-8.56	7.93	12	1.41	-1504.00	1625.00	20600	20231128	-37.48	7000	20240909	84.00	18950	-32.03	20240102	7000	84.00	20240909	20600	-37.48	20231128	7000	84.00	20240909	0.88	N	396270	500	90 억	14135	N	N	173	N	N
165	20241101	131154	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13070	-80	5	-0.61	2653973090	206279	57.56	12720	13400	12600	17090	9210	13150	12865.94	0.08	-516	13836	13492	13016	12672	12196	13665	12845	90	3940	500	9200	10	1	18088940	2364	-8.69	8.04	12	1.14	-1504.00	1625.00	20600	20231128	-36.55	7000	20240909	86.71	18950	-31.03	20240102	7000	86.71	20240909	20600	-36.55	20231128	7000	86.71	20240909	0.88	N	396270	500	90 억	14135	N	N	173	N	N
166	20241101	121154	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13020	-130	5	-0.99	2064929650	161630	45.10	12720	13090	12600	17090	9210	13150	12775.66	0.08	11826	13836	13492	13016	12672	12196	13665	12845	90	3940	500	9200	10	1	18088940	2355	-8.66	8.01	12	0.89	-1504.00	1625.00	20600	20231128	-36.80	7000	20240909	86.00	18950	-31.29	20240102	7000	86.00	20240909	20600	-36.80	20231128	7000	86.00	20240909	0.88	N	396270	500	90 억	14135	N	N	173	N	N
167	20241101	111151	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12910	-240	5	-1.83	1828322820	143351	40.00	12720	12990	12600	17090	9210	13150	12754.17	0.08	4623	13836	13492	13016	12672	12196	13665	12845	90	3940	500	9200	10	1	18088940	2335	-8.58	7.94	12	0.79	-1504.00	1625.00	20600	20231128	-37.33	7000	20240909	84.43	18950	-31.87	20240102	7000	84.43	20240909	20600	-37.33	20231128	7000	84.43	20240909	0.88	N	396270	500	90 억	14135	N	N	173	N	N
168	20241101	101153	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12640	-510	5	-3.88	1447167000	113682	31.72	12720	12950	12600	17090	9210	13150	12729.96	0.08	1168	13836	13492	13016	12672	12196	13665	12845	90	3940	500	9200	10	1	18088940	2286	-8.40	7.78	12	0.63	-1504.00	1625.00	20600	20231128	-38.64	7000	20240909	80.57	18950	-33.30	20240102	7000	80.57	20240909	20600	-38.64	20231128	7000	80.57	20240909	0.88	N	396270	500	90 억	14135	N	N	173	N	N
169	20241101	091149	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12900	-250	5	-1.90	536086430	41983	11.72	12720	12950	12600	17090	9210	13150	12769.13	0.08	660	13836	13492	13016	12672	12196	13665	12845	90	3940	500	9200	10	1	18088940	2333	-8.58	7.94	12	0.23	-1504.00	1625.00	20600	20231128	-37.38	7000	20240909	84.29	18950	-31.93	20240102	7000	84.29	20240909	20600	-37.38	20231128	7000	84.29	20240909	0.88	N	396270	500	90 억	14135	N	N	173	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History