KissMeData/446540/price/prices-20241101.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

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	161426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3060	-195	5	-5.99	602322525	193156	178.75	3255	3255	3045	4230	2280	3255	3118.76	4.05	-36220	3385	3320	3235	3170	3085	3352	3202	104	975	500	2010	5	1	20771000	636	-612.00	1.27	12	0.93	-5.00	2414.00	7530	20231130	-59.36	3025	20241118	1.16	6200	-50.65	20240319	3025	1.16	20241118	7530	-59.36	20231130	3025	1.16	20241118	2.35	N	446540	500	103 억	840581	N	N	1	N	N
3	20241129	151444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3070	-185	5	-5.68	580390915	186003	172.13	3255	3255	3045	4230	2280	3255	3120.33	4.05	-31842	3385	3320	3235	3170	3085	3352	3202	104	975	500	2010	5	1	20771000	638	-614.00	1.27	12	0.90	-5.00	2414.00	7530	20231130	-59.23	3025	20241118	1.49	6200	-50.48	20240319	3025	1.49	20241118	7530	-59.23	20231130	3025	1.49	20241118	2.35	N	446540	500	103 억	840581	N	N	341	N	N
4	20241129	141447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3055	-200	5	-6.14	520260310	166338	153.93	3255	3255	3045	4230	2280	3255	3127.73	4.05	-29264	3385	3320	3235	3170	3085	3352	3202	104	975	500	2010	5	1	20771000	635	-611.00	1.27	12	0.80	-5.00	2414.00	7530	20231130	-59.43	3025	20241118	0.99	6200	-50.73	20240319	3025	0.99	20241118	7530	-59.43	20231130	3025	0.99	20241118	2.35	N	446540	500	103 억	840581	N	N	341	N	N
5	20241129	131442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3140	-115	5	-3.53	244934275	77468	71.69	3255	3255	3110	4230	2280	3255	3161.75	4.05	-29776	3385	3320	3235	3170	3085	3352	3202	104	975	500	2010	5	1	20771000	652	-628.00	1.30	12	0.37	-5.00	2414.00	7530	20231130	-58.30	3025	20241118	3.80	6200	-49.35	20240319	3025	3.80	20241118	7530	-58.30	20231130	3025	3.80	20241118	2.35	N	446540	500	103 억	840581	N	N	341	N	N
6	20241129	121444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3140	-115	5	-3.53	235869305	74582	69.02	3255	3255	3110	4230	2280	3255	3162.55	4.05	-30540	3385	3320	3235	3170	3085	3352	3202	104	975	500	2010	5	1	20771000	652	-628.00	1.30	12	0.36	-5.00	2414.00	7530	20231130	-58.30	3025	20241118	3.80	6200	-49.35	20240319	3025	3.80	20241118	7530	-58.30	20231130	3025	3.80	20241118	2.35	N	446540	500	103 억	840581	N	N	341	N	N
7	20241129	111446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3140	-115	5	-3.53	213451985	67394	62.37	3255	3255	3120	4230	2280	3255	3167.23	4.05	-24639	3385	3320	3235	3170	3085	3352	3202	104	975	500	2010	5	1	20771000	652	-628.00	1.30	12	0.32	-5.00	2414.00	7530	20231130	-58.30	3025	20241118	3.80	6200	-49.35	20240319	3025	3.80	20241118	7530	-58.30	20231130	3025	3.80	20241118	2.35	N	446540	500	103 억	840581	N	N	341	N	N
8	20241129	101437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3135	-120	5	-3.69	200247135	63172	58.46	3255	3255	3120	4230	2280	3255	3169.87	4.05	-23861	3385	3320	3235	3170	3085	3352	3202	104	975	500	2010	5	1	20771000	651	-627.00	1.30	12	0.30	-5.00	2414.00	7530	20231130	-58.37	3025	20241118	3.64	6200	-49.44	20240319	3025	3.64	20241118	7530	-58.37	20231130	3025	3.64	20241118	2.35	N	446540	500	103 억	840581	N	N	341	N	N
9	20241129	091442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3170	-85	5	-2.61	83556310	26146	24.20	3255	3255	3170	4230	2280	3255	3195.76	4.05	-4445	3385	3320	3235	3170	3085	3352	3202	104	975	500	2010	5	1	20771000	658	-634.00	1.31	12	0.13	-5.00	2414.00	7530	20231130	-57.90	3025	20241118	4.79	6200	-48.87	20240319	3025	4.79	20241118	7530	-57.90	20231130	3025	4.79	20241118	2.35	N	446540	500	103 억	840581	N	N	341	N	N
10	20241128	161421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3255	55	2	1.72	345468080	108041	170.36	3190	3300	3150	4160	2240	3200	3196.76	4.12	-14238	3306	3252	3216	3162	3126	3235	3145	104	960	500	1980	5	1	20771000	676	-651.00	1.35	12	0.52	-5.00	2414.00	7530	20231130	-56.77	3025	20241118	7.60	6200	-47.50	20240319	3025	7.60	20241118	7530	-56.77	20231130	3025	7.60	20241118	2.34	N	446540	500	103 억	854819	N	N	341	N	N
11	20241128	151449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3235	35	2	1.09	337563900	105611	166.52	3190	3300	3150	4160	2240	3200	3196.29	4.12	-13726	3306	3252	3216	3162	3126	3235	3145	104	960	500	1980	5	1	20771000	672	-647.00	1.34	12	0.51	-5.00	2414.00	7530	20231130	-57.04	3025	20241118	6.94	6200	-47.82	20240319	3025	6.94	20241118	7530	-57.04	20231130	3025	6.94	20241118	2.34	N	446540	500	103 억	854819	N	N	1	N	N
12	20241128	141448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3175	-25	5	-0.78	231001365	72734	114.68	3190	3235	3150	4160	2240	3200	3175.97	4.12	-11917	3306	3252	3216	3162	3126	3235	3145	104	960	500	1980	5	1	20771000	659	-635.00	1.32	12	0.35	-5.00	2414.00	7530	20231130	-57.84	3025	20241118	4.96	6200	-48.79	20240319	3025	4.96	20241118	7530	-57.84	20231130	3025	4.96	20241118	2.34	N	446540	500	103 억	854819	N	N	1	N	N
13	20241128	131445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3180	-20	5	-0.62	149694775	47246	74.50	3190	3235	3150	4160	2240	3200	3168.41	4.12	-7237	3306	3252	3216	3162	3126	3235	3145	104	960	500	1980	5	1	20771000	661	-636.00	1.32	12	0.23	-5.00	2414.00	7530	20231130	-57.77	3025	20241118	5.12	6200	-48.71	20240319	3025	5.12	20241118	7530	-57.77	20231130	3025	5.12	20241118	2.34	N	446540	500	103 억	854819	N	N	1	N	N
14	20241128	121442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3185	-15	5	-0.47	123281000	38893	61.33	3190	3235	3150	4160	2240	3200	3169.75	4.12	-7029	3306	3252	3216	3162	3126	3235	3145	104	960	500	1980	5	1	20771000	662	-637.00	1.32	12	0.19	-5.00	2414.00	7530	20231130	-57.70	3025	20241118	5.29	6200	-48.63	20240319	3025	5.29	20241118	7530	-57.70	20231130	3025	5.29	20241118	2.34	N	446540	500	103 억	854819	N	N	1	N	N
15	20241128	111447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3155	-45	5	-1.41	98445720	31020	48.91	3190	3235	3155	4160	2240	3200	3173.62	4.12	-6687	3306	3252	3216	3162	3126	3235	3145	104	960	500	1980	5	1	20771000	655	-631.00	1.31	12	0.15	-5.00	2414.00	7530	20231130	-58.10	3025	20241118	4.30	6200	-49.11	20240319	3025	4.30	20241118	7530	-58.10	20231130	3025	4.30	20241118	2.34	N	446540	500	103 억	854819	N	N	1	N	N
16	20241128	101443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3185	-15	5	-0.47	54654515	17202	27.12	3190	3235	3165	4160	2240	3200	3177.22	4.12	202	3306	3252	3216	3162	3126	3235	3145	104	960	500	1980	5	1	20771000	662	-637.00	1.32	12	0.08	-5.00	2414.00	7530	20231130	-57.70	3025	20241118	5.29	6200	-48.63	20240319	3025	5.29	20241118	7530	-57.70	20231130	3025	5.29	20241118	2.34	N	446540	500	103 억	854819	N	N	1	N	N
17	20241128	091442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3185	-15	5	-0.47	10375905	3261	5.14	3190	3200	3165	4160	2240	3200	3181.82	4.12	431	3306	3252	3216	3162	3126	3235	3145	104	960	500	1980	5	1	20771000	662	-637.00	1.32	12	0.02	-5.00	2414.00	7530	20231130	-57.70	3025	20241118	5.29	6200	-48.63	20240319	3025	5.29	20241118	7530	-57.70	20231130	3025	5.29	20241118	2.34	N	446540	500	103 억	854819	N	N	1	N	N
18	20241127	161405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3200	-55	5	-1.69	203188650	63284	93.23	3255	3270	3180	4230	2280	3255	3210.74	4.19	-14903	3358	3306	3273	3221	3188	3290	3205	104	975	500	2010	5	1	20771000	665	-640.00	1.33	12	0.30	-5.00	2414.00	7530	20231130	-57.50	3025	20241118	5.79	6200	-48.39	20240319	3025	5.79	20241118	7530	-57.50	20231130	3025	5.79	20241118	2.44	N	446540	500	103 억	869720	N	N	358	N	N
19	20241127	151433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3200	-55	5	-1.69	195728220	60952	89.79	3255	3270	3180	4230	2280	3255	3211.19	4.19	-14971	3358	3306	3273	3221	3188	3290	3205	104	975	500	2010	5	1	20771000	665	-640.00	1.33	12	0.29	-5.00	2414.00	7530	20231130	-57.50	3025	20241118	5.79	6200	-48.39	20240319	3025	5.79	20241118	7530	-57.50	20231130	3025	5.79	20241118	2.44	N	446540	500	103 억	869720	N	N	358	N	N
20	20241127	141426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3210	-45	5	-1.38	184415025	57412	84.57	3255	3270	3180	4230	2280	3255	3212.13	4.19	-14398	3358	3306	3273	3221	3188	3290	3205	104	975	500	2010	5	1	20771000	667	-642.00	1.33	12	0.28	-5.00	2414.00	7530	20231130	-57.37	3025	20241118	6.12	6200	-48.23	20240319	3025	6.12	20241118	7530	-57.37	20231130	3025	6.12	20241118	2.44	N	446540	500	103 억	869720	N	N	358	N	N
21	20241127	131424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3205	-50	5	-1.54	157196005	48887	72.02	3255	3270	3195	4230	2280	3255	3215.50	4.19	-14489	3358	3306	3273	3221	3188	3290	3205	104	975	500	2010	5	1	20771000	666	-641.00	1.33	12	0.24	-5.00	2414.00	7530	20231130	-57.44	3025	20241118	5.95	6200	-48.31	20240319	3025	5.95	20241118	7530	-57.44	20231130	3025	5.95	20241118	2.44	N	446540	500	103 억	869720	N	N	358	N	N
22	20241127	121439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3210	-45	5	-1.38	116841035	36284	53.45	3255	3270	3200	4230	2280	3255	3220.18	4.19	-14220	3358	3306	3273	3221	3188	3290	3205	104	975	500	2010	5	1	20771000	667	-642.00	1.33	12	0.17	-5.00	2414.00	7530	20231130	-57.37	3025	20241118	6.12	6200	-48.23	20240319	3025	6.12	20241118	7530	-57.37	20231130	3025	6.12	20241118	2.44	N	446540	500	103 억	869720	N	N	358	N	N
23	20241127	111431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3210	-45	5	-1.38	87399330	27111	39.94	3255	3270	3200	4230	2280	3255	3223.76	4.19	-14924	3358	3306	3273	3221	3188	3290	3205	104	975	500	2010	5	1	20771000	667	-642.00	1.33	12	0.13	-5.00	2414.00	7530	20231130	-57.37	3025	20241118	6.12	6200	-48.23	20240319	3025	6.12	20241118	7530	-57.37	20231130	3025	6.12	20241118	2.44	N	446540	500	103 억	869720	N	N	358	N	N
24	20241127	101433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3230	-25	5	-0.77	66951205	20767	30.59	3255	3270	3200	4230	2280	3255	3223.92	4.19	-11922	3358	3306	3273	3221	3188	3290	3205	104	975	500	2010	5	1	20771000	671	-646.00	1.34	12	0.10	-5.00	2414.00	7530	20231130	-57.10	3025	20241118	6.78	6200	-47.90	20240319	3025	6.78	20241118	7530	-57.10	20231130	3025	6.78	20241118	2.44	N	446540	500	103 억	869720	N	N	358	N	N
25	20241127	091430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3240	-15	5	-0.46	25940820	8007	11.80	3255	3270	3220	4230	2280	3255	3239.77	4.19	-5995	3358	3306	3273	3221	3188	3290	3205	104	975	500	2010	5	1	20771000	673	-648.00	1.34	12	0.04	-5.00	2414.00	7530	20231130	-56.97	3025	20241118	7.11	6200	-47.74	20240319	3025	7.11	20241118	7530	-56.97	20231130	3025	7.11	20241118	2.44	N	446540	500	103 억	869720	N	N	358	N	N
26	20241126	161406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3255	-50	5	-1.51	218559415	66925	61.49	3325	3325	3240	4295	2315	3305	3265.74	4.21	-5513	3408	3356	3278	3226	3148	3382	3252	104	990	500	2040	5	1	20771000	676	-651.00	1.35	12	0.32	-5.00	2414.00	7530	20231130	-56.77	3025	20241118	7.60	6200	-47.50	20240319	3025	7.60	20241118	7530	-56.77	20231130	3025	7.60	20241118	2.47	N	446540	500	103 억	875213	N	N	358	N	N
27	20241126	151423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3265	-40	5	-1.21	203875040	62426	57.36	3325	3325	3240	4295	2315	3305	3265.87	4.21	-4297	3408	3356	3278	3226	3148	3382	3252	104	990	500	2040	5	1	20771000	678	-653.00	1.35	12	0.30	-5.00	2414.00	7530	20231130	-56.64	3025	20241118	7.93	6200	-47.34	20240319	3025	7.93	20241118	7530	-56.64	20231130	3025	7.93	20241118	2.47	N	446540	500	103 억	875213	N	N	268	N	N
28	20241126	141425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3275	-30	5	-0.91	180219795	55171	50.69	3325	3325	3240	4295	2315	3305	3266.57	4.21	-3113	3408	3356	3278	3226	3148	3382	3252	104	990	500	2040	5	1	20771000	680	-655.00	1.36	12	0.27	-5.00	2414.00	7530	20231130	-56.51	3025	20241118	8.26	6200	-47.18	20240319	3025	8.26	20241118	7530	-56.51	20231130	3025	8.26	20241118	2.47	N	446540	500	103 억	875213	N	N	268	N	N
29	20241126	131418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3255	-50	5	-1.51	133728685	40859	37.54	3325	3325	3245	4295	2315	3305	3272.93	4.21	-2071	3408	3356	3278	3226	3148	3382	3252	104	990	500	2040	5	1	20771000	676	-651.00	1.35	12	0.20	-5.00	2414.00	7530	20231130	-56.77	3025	20241118	7.60	6200	-47.50	20240319	3025	7.60	20241118	7530	-56.77	20231130	3025	7.60	20241118	2.47	N	446540	500	103 억	875213	N	N	268	N	N
30	20241126	121427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3250	-55	5	-1.66	129537265	39570	36.36	3325	3325	3245	4295	2315	3305	3273.62	4.21	-2282	3408	3356	3278	3226	3148	3382	3252	104	990	500	2040	5	1	20771000	675	-650.00	1.35	12	0.19	-5.00	2414.00	7530	20231130	-56.84	3025	20241118	7.44	6200	-47.58	20240319	3025	7.44	20241118	7530	-56.84	20231130	3025	7.44	20241118	2.47	N	446540	500	103 억	875213	N	N	268	N	N
31	20241126	111430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3295	-10	5	-0.30	90682160	27645	25.40	3325	3325	3265	4295	2315	3305	3280.24	4.21	-421	3408	3356	3278	3226	3148	3382	3252	104	990	500	2040	5	1	20771000	684	-659.00	1.36	12	0.13	-5.00	2414.00	7530	20231130	-56.24	3025	20241118	8.93	6200	-46.85	20240319	3025	8.93	20241118	7530	-56.24	20231130	3025	8.93	20241118	2.47	N	446540	500	103 억	875213	N	N	268	N	N
32	20241126	101442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3280	-25	5	-0.76	48634130	14801	13.60	3325	3325	3270	4295	2315	3305	3285.87	4.21	-1369	3408	3356	3278	3226	3148	3382	3252	104	990	500	2040	5	1	20771000	681	-656.00	1.36	12	0.07	-5.00	2414.00	7530	20231130	-56.44	3025	20241118	8.43	6200	-47.10	20240319	3025	8.43	20241118	7530	-56.44	20231130	3025	8.43	20241118	2.47	N	446540	500	103 억	875213	N	N	268	N	N
33	20241126	091429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3315	10	2	0.30	13505140	4105	3.77	3325	3325	3280	4295	2315	3305	3289.92	4.21	-2445	3408	3356	3278	3226	3148	3382	3252	104	990	500	2040	5	1	20771000	689	-663.00	1.37	12	0.02	-5.00	2414.00	7530	20231130	-55.98	3025	20241118	9.59	6200	-46.53	20240319	3025	9.59	20241118	7530	-55.98	20231130	3025	9.59	20241118	2.47	N	446540	500	103 억	875213	N	N	268	N	N
34	20241125	161350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3305	105	2	3.28	357645765	108403	109.28	3200	3330	3200	4160	2240	3200	3299.21	4.01	42476	3333	3266	3208	3141	3083	3237	3112	104	960	500	1980	5	1	20771000	686	-661.00	1.37	12	0.52	-5.00	2414.00	7530	20231130	-56.11	3025	20241118	9.26	6200	-46.69	20240319	3025	9.26	20241118	7530	-56.11	20231130	3025	9.26	20241118	2.50	N	446540	500	103 억	833459	N	N	268	N	N
35	20241125	151419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3310	110	2	3.44	351980895	106689	107.55	3200	3330	3200	4160	2240	3200	3299.13	4.01	42115	3333	3266	3208	3141	3083	3237	3112	104	960	500	1980	5	1	20771000	688	-662.00	1.37	12	0.51	-5.00	2414.00	7530	20231130	-56.04	3025	20241118	9.42	6200	-46.61	20240319	3025	9.42	20241118	7530	-56.04	20231130	3025	9.42	20241118	2.50	N	446540	500	103 억	833459	N	N	676	N	N
36	20241125	141414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3300	100	2	3.12	325684840	98725	99.52	3200	3330	3200	4160	2240	3200	3298.91	4.01	38385	3333	3266	3208	3141	3083	3237	3112	104	960	500	1980	5	1	20771000	685	-660.00	1.37	12	0.48	-5.00	2414.00	7530	20231130	-56.18	3025	20241118	9.09	6200	-46.77	20240319	3025	9.09	20241118	7530	-56.18	20231130	3025	9.09	20241118	2.50	N	446540	500	103 억	833459	N	N	676	N	N
37	20241125	131403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3305	105	2	3.28	310684910	94176	94.94	3200	3330	3200	4160	2240	3200	3298.98	4.01	37164	3333	3266	3208	3141	3083	3237	3112	104	960	500	1980	5	1	20771000	686	-661.00	1.37	12	0.45	-5.00	2414.00	7530	20231130	-56.11	3025	20241118	9.26	6200	-46.69	20240319	3025	9.26	20241118	7530	-56.11	20231130	3025	9.26	20241118	2.50	N	446540	500	103 억	833459	N	N	676	N	N
38	20241125	121421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3305	105	2	3.28	284725085	86325	87.02	3200	3330	3200	4160	2240	3200	3298.29	4.01	33517	3333	3266	3208	3141	3083	3237	3112	104	960	500	1980	5	1	20771000	686	-661.00	1.37	12	0.42	-5.00	2414.00	7530	20231130	-56.11	3025	20241118	9.26	6200	-46.69	20240319	3025	9.26	20241118	7530	-56.11	20231130	3025	9.26	20241118	2.50	N	446540	500	103 억	833459	N	N	676	N	N
39	20241125	111415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3325	125	2	3.91	207401845	62997	63.51	3200	3330	3200	4160	2240	3200	3292.25	4.01	21350	3333	3266	3208	3141	3083	3237	3112	104	960	500	1980	5	1	20771000	691	-665.00	1.38	12	0.30	-5.00	2414.00	7530	20231130	-55.84	3025	20241118	9.92	6200	-46.37	20240319	3025	9.92	20241118	7530	-55.84	20231130	3025	9.92	20241118	2.50	N	446540	500	103 억	833459	N	N	676	N	N
40	20241125	101359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3305	105	2	3.28	149210310	45357	45.72	3200	3330	3200	4160	2240	3200	3289.69	4.01	13699	3333	3266	3208	3141	3083	3237	3112	104	960	500	1980	5	1	20771000	686	-661.00	1.37	12	0.22	-5.00	2414.00	7530	20231130	-56.11	3025	20241118	9.26	6200	-46.69	20240319	3025	9.26	20241118	7530	-56.11	20231130	3025	9.26	20241118	2.50	N	446540	500	103 억	833459	N	N	676	N	N
41	20241125	091357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3275	75	2	2.34	26156295	8037	8.10	3200	3280	3200	4160	2240	3200	3254.48	4.01	6230	3333	3266	3208	3141	3083	3237	3112	104	960	500	1980	5	1	20771000	680	-655.00	1.36	12	0.04	-5.00	2414.00	7530	20231130	-56.51	3025	20241118	8.26	6200	-47.18	20240319	3025	8.26	20241118	7530	-56.51	20231130	3025	8.26	20241118	2.50	N	446540	500	103 억	833459	N	N	676	N	N
42	20241122	161241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3200	15	2	0.47	314845335	98278	117.23	3250	3275	3150	4140	2230	3185	3203.64	4.06	-9469	3308	3246	3188	3126	3068	3277	3157	104	955	500	1970	5	1	20771000	665	-640.00	1.33	12	0.47	-5.00	2414.00	7530	20231130	-57.50	3025	20241118	5.79	6200	-48.39	20240319	3025	5.79	20241118	7530	-57.50	20231130	3025	5.79	20241118	2.48	N	446540	500	103 억	842468	N	N	676	N	N
43	20241122	151257	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3200	15	2	0.47	289535655	90400	107.83	3250	3275	3150	4140	2230	3185	3202.83	4.06	-6134	3308	3246	3188	3126	3068	3277	3157	104	955	500	1970	5	1	20771000	665	-640.00	1.33	12	0.44	-5.00	2414.00	7530	20231130	-57.50	3025	20241118	5.79	6200	-48.39	20240319	3025	5.79	20241118	7530	-57.50	20231130	3025	5.79	20241118	2.48	N	446540	500	103 억	842468	N	N	0	N	N
44	20241122	141259	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3155	-30	5	-0.94	271352360	84667	101.00	3250	3275	3150	4140	2230	3185	3204.94	4.06	-6102	3308	3246	3188	3126	3068	3277	3157	104	955	500	1970	5	1	20771000	655	-631.00	1.31	12	0.41	-5.00	2414.00	7530	20231130	-58.10	3025	20241118	4.30	6200	-49.11	20240319	3025	4.30	20241118	7530	-58.10	20231130	3025	4.30	20241118	2.48	N	446540	500	103 억	842468	N	N	0	N	N
45	20241122	131253	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3195	10	2	0.31	191761665	59558	71.04	3250	3275	3185	4140	2230	3185	3219.75	4.06	6592	3308	3246	3188	3126	3068	3277	3157	104	955	500	1970	5	1	20771000	664	-639.00	1.32	12	0.29	-5.00	2414.00	7530	20231130	-57.57	3025	20241118	5.62	6200	-48.47	20240319	3025	5.62	20241118	7530	-57.57	20231130	3025	5.62	20241118	2.48	N	446540	500	103 억	842468	N	N	0	N	N
46	20241122	121303	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3215	30	2	0.94	143043050	44315	52.86	3250	3275	3195	4140	2230	3185	3227.87	4.06	9994	3308	3246	3188	3126	3068	3277	3157	104	955	500	1970	5	1	20771000	668	-643.00	1.33	12	0.21	-5.00	2414.00	7530	20231130	-57.30	3025	20241118	6.28	6200	-48.15	20240319	3025	6.28	20241118	7530	-57.30	20231130	3025	6.28	20241118	2.48	N	446540	500	103 억	842468	N	N	0	N	N
47	20241122	111249	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3205	20	2	0.63	123818965	38316	45.71	3250	3275	3195	4140	2230	3185	3231.52	4.06	9891	3308	3246	3188	3126	3068	3277	3157	104	955	500	1970	5	1	20771000	666	-641.00	1.33	12	0.18	-5.00	2414.00	7530	20231130	-57.44	3025	20241118	5.95	6200	-48.31	20240319	3025	5.95	20241118	7530	-57.44	20231130	3025	5.95	20241118	2.48	N	446540	500	103 억	842468	N	N	0	N	N
48	20241122	101311	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3205	20	2	0.63	108134270	33419	39.86	3250	3275	3205	4140	2230	3185	3235.71	4.06	10009	3308	3246	3188	3126	3068	3277	3157	104	955	500	1970	5	1	20771000	666	-641.00	1.33	12	0.16	-5.00	2414.00	7530	20231130	-57.44	3025	20241118	5.95	6200	-48.31	20240319	3025	5.95	20241118	7530	-57.44	20231130	3025	5.95	20241118	2.48	N	446540	500	103 억	842468	N	N	0	N	N
49	20241122	091303	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3260	75	2	2.35	54108575	16702	19.92	3250	3275	3205	4140	2230	3185	3239.65	4.06	14961	3308	3246	3188	3126	3068	3277	3157	104	955	500	1970	5	1	20771000	677	-652.00	1.35	12	0.08	-5.00	2414.00	7530	20231130	-56.71	3025	20241118	7.77	6200	-47.42	20240319	3025	7.77	20241118	7530	-56.71	20231130	3025	7.77	20241118	2.48	N	446540	500	103 억	842468	N	N	0	N	N
50	20241121	161250	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3185	0	3	0.00	266638915	83545	93.85	3150	3250	3130	4140	2230	3185	3191.56	4.02	7743	3308	3246	3198	3136	3088	3222	3112	104	955	500	1970	5	1	20771000	662	-637.00	1.32	12	0.40	-5.00	2414.00	7530	20231130	-57.70	3025	20241118	5.29	6200	-48.63	20240319	3025	5.29	20241118	7530	-57.70	20231130	3025	5.29	20241118	2.48	N	446540	500	103 억	835185	N	N	429	N	N
51	20241121	151314	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3200	15	2	0.47	244902865	76729	86.19	3150	3250	3130	4140	2230	3185	3191.79	4.02	7266	3308	3246	3198	3136	3088	3222	3112	104	955	500	1970	5	1	20771000	665	-640.00	1.33	12	0.37	-5.00	2414.00	7530	20231130	-57.50	3025	20241118	5.79	6200	-48.39	20240319	3025	5.79	20241118	7530	-57.50	20231130	3025	5.79	20241118	2.48	N	446540	500	103 억	835185	N	N	429	N	N
52	20241121	141312	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3215	30	2	0.94	214398155	67195	75.48	3150	3250	3130	4140	2230	3185	3190.69	4.02	8730	3308	3246	3198	3136	3088	3222	3112	104	955	500	1970	5	1	20771000	668	-643.00	1.33	12	0.32	-5.00	2414.00	7530	20231130	-57.30	3025	20241118	6.28	6200	-48.15	20240319	3025	6.28	20241118	7530	-57.30	20231130	3025	6.28	20241118	2.48	N	446540	500	103 억	835185	N	N	429	N	N
53	20241121	131302	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3220	35	2	1.10	163694120	51403	57.74	3150	3250	3130	4140	2230	3185	3184.52	4.02	9514	3308	3246	3198	3136	3088	3222	3112	104	955	500	1970	5	1	20771000	669	-644.00	1.33	12	0.25	-5.00	2414.00	7530	20231130	-57.24	3025	20241118	6.45	6200	-48.06	20240319	3025	6.45	20241118	7530	-57.24	20231130	3025	6.45	20241118	2.48	N	446540	500	103 억	835185	N	N	429	N	N
54	20241121	121304	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3210	25	2	0.78	139054115	43706	49.10	3150	3250	3130	4140	2230	3185	3181.58	4.02	4815	3308	3246	3198	3136	3088	3222	3112	104	955	500	1970	5	1	20771000	667	-642.00	1.33	12	0.21	-5.00	2414.00	7530	20231130	-57.37	3025	20241118	6.12	6200	-48.23	20240319	3025	6.12	20241118	7530	-57.37	20231130	3025	6.12	20241118	2.48	N	446540	500	103 억	835185	N	N	429	N	N
55	20241121	111309	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3205	20	2	0.63	116064395	36513	41.02	3150	3250	3130	4140	2230	3185	3178.71	4.02	2409	3308	3246	3198	3136	3088	3222	3112	104	955	500	1970	5	1	20771000	666	-641.00	1.33	12	0.18	-5.00	2414.00	7530	20231130	-57.44	3025	20241118	5.95	6200	-48.31	20240319	3025	5.95	20241118	7530	-57.44	20231130	3025	5.95	20241118	2.48	N	446540	500	103 억	835185	N	N	429	N	N
56	20241121	101308	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3205	20	2	0.63	81508965	25642	28.80	3150	3250	3130	4140	2230	3185	3178.73	4.02	2959	3308	3246	3198	3136	3088	3222	3112	104	955	500	1970	5	1	20771000	666	-641.00	1.33	12	0.12	-5.00	2414.00	7530	20231130	-57.44	3025	20241118	5.95	6200	-48.31	20240319	3025	5.95	20241118	7530	-57.44	20231130	3025	5.95	20241118	2.48	N	446540	500	103 억	835185	N	N	429	N	N
57	20241121	091309	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3165	-20	5	-0.63	17072690	5368	6.03	3150	3250	3150	4140	2230	3185	3180.46	4.02	-938	3308	3246	3198	3136	3088	3222	3112	104	955	500	1970	5	1	20771000	657	-633.00	1.31	12	0.03	-5.00	2414.00	7530	20231130	-57.97	3025	20241118	4.63	6200	-48.95	20240319	3025	4.63	20241118	7530	-57.97	20231130	3025	4.63	20241118	2.48	N	446540	500	103 억	835185	N	N	429	N	N
58	20241120	161255	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3185	-15	5	-0.47	284204780	88902	141.78	3200	3260	3150	4160	2240	3200	3197.06	4.06	-8785	3310	3255	3205	3150	3100	3282	3177	104	960	500	1980	5	1	20771000	662	-637.00	1.32	12	0.43	-5.00	2414.00	7530	20231130	-57.70	3025	20241118	5.29	6200	-48.63	20240319	3025	5.29	20241118	7530	-57.70	20231130	3025	5.29	20241118	2.92	N	446540	500	103 억	843970	N	N	428	N	N
59	20241120	151315	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3185	-15	5	-0.47	263794420	82496	131.56	3200	3260	3150	4160	2240	3200	3197.66	4.06	-10368	3310	3255	3205	3150	3100	3282	3177	104	960	500	1980	5	1	20771000	662	-637.00	1.32	12	0.40	-5.00	2414.00	7530	20231130	-57.70	3025	20241118	5.29	6200	-48.63	20240319	3025	5.29	20241118	7530	-57.70	20231130	3025	5.29	20241118	2.92	N	446540	500	103 억	843970	N	N	0	N	N
60	20241120	141316	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3225	25	2	0.78	237785385	74347	118.56	3200	3260	3150	4160	2240	3200	3198.32	4.06	-6242	3310	3255	3205	3150	3100	3282	3177	104	960	500	1980	5	1	20771000	670	-645.00	1.34	12	0.36	-5.00	2414.00	7530	20231130	-57.17	3025	20241118	6.61	6200	-47.98	20240319	3025	6.61	20241118	7530	-57.17	20231130	3025	6.61	20241118	2.92	N	446540	500	103 억	843970	N	N	0	N	N
61	20241120	131317	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3225	25	2	0.78	218922575	68475	109.20	3200	3260	3150	4160	2240	3200	3197.12	4.06	-3304	3310	3255	3205	3150	3100	3282	3177	104	960	500	1980	5	1	20771000	670	-645.00	1.34	12	0.33	-5.00	2414.00	7530	20231130	-57.17	3025	20241118	6.61	6200	-47.98	20240319	3025	6.61	20241118	7530	-57.17	20231130	3025	6.61	20241118	2.92	N	446540	500	103 억	843970	N	N	0	N	N
62	20241120	121315	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3200	0	3	0.00	165769050	52026	82.97	3200	3225	3150	4160	2240	3200	3186.27	4.06	-3765	3310	3255	3205	3150	3100	3282	3177	104	960	500	1980	5	1	20771000	665	-640.00	1.33	12	0.25	-5.00	2414.00	7530	20231130	-57.50	3025	20241118	5.79	6200	-48.39	20240319	3025	5.79	20241118	7530	-57.50	20231130	3025	5.79	20241118	2.92	N	446540	500	103 억	843970	N	N	0	N	N
63	20241120	111319	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3210	10	2	0.31	127802065	40144	64.02	3200	3225	3150	4160	2240	3200	3183.59	4.06	-3531	3310	3255	3205	3150	3100	3282	3177	104	960	500	1980	5	1	20771000	667	-642.00	1.33	12	0.19	-5.00	2414.00	7530	20231130	-57.37	3025	20241118	6.12	6200	-48.23	20240319	3025	6.12	20241118	7530	-57.37	20231130	3025	6.12	20241118	2.92	N	446540	500	103 억	843970	N	N	0	N	N
64	20241120	101317	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3190	-10	5	-0.31	97309840	30625	48.84	3200	3210	3150	4160	2240	3200	3177.46	4.06	-6011	3310	3255	3205	3150	3100	3282	3177	104	960	500	1980	5	1	20771000	663	-638.00	1.32	12	0.15	-5.00	2414.00	7530	20231130	-57.64	3025	20241118	5.45	6200	-48.55	20240319	3025	5.45	20241118	7530	-57.64	20231130	3025	5.45	20241118	2.92	N	446540	500	103 억	843970	N	N	0	N	N
65	20241120	091315	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3170	-30	5	-0.94	32008440	10022	15.98	3200	3210	3170	4160	2240	3200	3193.82	4.06	-2616	3310	3255	3205	3150	3100	3282	3177	104	960	500	1980	5	1	20771000	658	-634.00	1.31	12	0.05	-5.00	2414.00	7530	20231130	-57.90	3025	20241118	4.79	6200	-48.87	20240319	3025	4.79	20241118	7530	-57.90	20231130	3025	4.79	20241118	2.92	N	446540	500	103 억	843970	N	N	0	N	N
66	20241119	161201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3200	25	2	0.79	199142865	62434	16.98	3155	3260	3155	4125	2225	3175	3189.64	4.09	-5575	3448	3311	3168	3031	2888	3380	3100	104	950	500	1960	5	1	20771000	665	-640.00	1.33	12	0.30	-5.00	2414.00	7530	20231130	-57.50	3025	20241118	5.79	6200	-48.39	20240319	3025	5.79	20241118	7530	-57.50	20231130	3025	5.79	20241118	3.27	N	446540	500	103 억	849448	N	N	0	N	N
67	20241119	151225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3225	50	2	1.57	190820340	59835	16.27	3155	3260	3155	4125	2225	3175	3189.11	4.09	-5584	3448	3311	3168	3031	2888	3380	3100	104	950	500	1960	5	1	20771000	670	-645.00	1.34	12	0.29	-5.00	2414.00	7530	20231130	-57.17	3025	20241118	6.61	6200	-47.98	20240319	3025	6.61	20241118	7530	-57.17	20231130	3025	6.61	20241118	3.27	N	446540	500	103 억	849448	N	N	0	N	N
68	20241119	141222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3200	25	2	0.79	156852210	49216	13.39	3155	3260	3155	4125	2225	3175	3187.02	4.09	-8115	3448	3311	3168	3031	2888	3380	3100	104	950	500	1960	5	1	20771000	665	-640.00	1.33	12	0.24	-5.00	2414.00	7530	20231130	-57.50	3025	20241118	5.79	6200	-48.39	20240319	3025	5.79	20241118	7530	-57.50	20231130	3025	5.79	20241118	3.27	N	446540	500	103 억	849448	N	N	0	N	N
69	20241119	131225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3200	25	2	0.79	114699080	36028	9.80	3155	3260	3155	4125	2225	3175	3183.61	4.09	-5094	3448	3311	3168	3031	2888	3380	3100	104	950	500	1960	5	1	20771000	665	-640.00	1.33	12	0.17	-5.00	2414.00	7530	20231130	-57.50	3025	20241118	5.79	6200	-48.39	20240319	3025	5.79	20241118	7530	-57.50	20231130	3025	5.79	20241118	3.27	N	446540	500	103 억	849448	N	N	0	N	N
70	20241119	121212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3215	40	2	1.26	89519325	28126	7.65	3155	3260	3155	4125	2225	3175	3182.80	4.09	-815	3448	3311	3168	3031	2888	3380	3100	104	950	500	1960	5	1	20771000	668	-643.00	1.33	12	0.14	-5.00	2414.00	7530	20231130	-57.30	3025	20241118	6.28	6200	-48.15	20240319	3025	6.28	20241118	7530	-57.30	20231130	3025	6.28	20241118	3.27	N	446540	500	103 억	849448	N	N	0	N	N
71	20241119	111224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3180	5	2	0.16	86349820	27133	7.38	3155	3260	3155	4125	2225	3175	3182.46	4.09	-595	3448	3311	3168	3031	2888	3380	3100	104	950	500	1960	5	1	20771000	661	-636.00	1.32	12	0.13	-5.00	2414.00	7530	20231130	-57.77	3025	20241118	5.12	6200	-48.71	20240319	3025	5.12	20241118	7530	-57.77	20231130	3025	5.12	20241118	3.27	N	446540	500	103 억	849448	N	N	0	N	N
72	20241119	101250	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3205	30	2	0.94	51141460	16057	4.37	3155	3260	3155	4125	2225	3175	3184.99	4.09	-6282	3448	3311	3168	3031	2888	3380	3100	104	950	500	1960	5	1	20771000	666	-641.00	1.33	12	0.08	-5.00	2414.00	7530	20231130	-57.44	3025	20241118	5.95	6200	-48.31	20240319	3025	5.95	20241118	7530	-57.44	20231130	3025	5.95	20241118	3.27	N	446540	500	103 억	849448	N	N	0	N	N
73	20241119	091250	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3195	20	2	0.63	31556130	9941	2.70	3155	3260	3155	4125	2225	3175	3174.34	4.09	-6756	3448	3311	3168	3031	2888	3380	3100	104	950	500	1960	5	1	20771000	664	-639.00	1.32	12	0.05	-5.00	2414.00	7530	20231130	-57.57	3025	20241118	5.62	6200	-48.47	20240319	3025	5.62	20241118	7530	-57.57	20231130	3025	5.62	20241118	3.27	N	446540	500	103 억	849448	N	N	0	N	N
74	20241118	161208	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3175	-15	5	-0.47	1153963305	365986	57.09	3025	3305	3025	4145	2235	3190	3152.88	3.71	79110	3883	3536	3298	2951	2713	3417	2832	104	955	500	1970	5	1	20771000	659	-635.00	1.32	12	1.76	-5.00	2414.00	7950	20231109	-60.06	3025	20241118	4.96	6200	-48.79	20240319	3025	4.96	20241118	7530	-57.84	20231130	3025	4.96	20241118	3.21	N	446540	500	103 억	770155	N	N	2	N	N
75	20241118	151224	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3190	0	3	0.00	1133306255	359481	56.08	3025	3305	3025	4145	2235	3190	3152.62	3.71	79241	3883	3536	3298	2951	2713	3417	2832	104	955	500	1970	5	1	20771000	663	-638.00	1.32	12	1.73	-5.00	2414.00	7950	20231109	-59.87	3025	20241118	5.45	6200	-48.55	20240319	3025	5.45	20241118	7530	-57.64	20231130	3025	5.45	20241118	3.21	N	446540	500	103 억	770155	N	N	2	N	N
76	20241118	141228	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3180	-10	5	-0.31	1098568005	348586	54.38	3025	3305	3025	4145	2235	3190	3151.50	3.71	75493	3883	3536	3298	2951	2713	3417	2832	104	955	500	1970	5	1	20771000	661	-636.00	1.32	12	1.68	-5.00	2414.00	7950	20231109	-60.00	3025	20241118	5.12	6200	-48.71	20240319	3025	5.12	20241118	7530	-57.77	20231130	3025	5.12	20241118	3.21	N	446540	500	103 억	770155	N	N	2	N	N
77	20241118	131215	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3215	25	2	0.78	966156930	307273	47.93	3025	3305	3025	4145	2235	3190	3144.29	3.71	82890	3883	3536	3298	2951	2713	3417	2832	104	955	500	1970	5	1	20771000	668	-643.00	1.33	12	1.48	-5.00	2414.00	7950	20231109	-59.56	3025	20241118	6.28	6200	-48.15	20240319	3025	6.28	20241118	7530	-57.30	20231130	3025	6.28	20241118	3.21	N	446540	500	103 억	770155	N	N	2	N	N
78	20241118	121224	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3245	55	2	1.72	918699505	292522	45.63	3025	3305	3025	4145	2235	3190	3140.61	3.71	85931	3883	3536	3298	2951	2713	3417	2832	104	955	500	1970	5	1	20771000	674	-649.00	1.34	12	1.41	-5.00	2414.00	7950	20231109	-59.18	3025	20241118	7.27	6200	-47.66	20240319	3025	7.27	20241118	7530	-56.91	20231130	3025	7.27	20241118	3.21	N	446540	500	103 억	770155	N	N	2	N	N
79	20241118	111222	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3270	80	2	2.51	819205575	261851	40.85	3025	3305	3025	4145	2235	3190	3128.51	3.71	86563	3883	3536	3298	2951	2713	3417	2832	104	955	500	1970	5	1	20771000	679	-654.00	1.35	12	1.26	-5.00	2414.00	7950	20231109	-58.87	3025	20241118	8.10	6200	-47.26	20240319	3025	8.10	20241118	7530	-56.57	20231130	3025	8.10	20241118	3.21	N	446540	500	103 억	770155	N	N	2	N	N
80	20241118	101210	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3290	100	2	3.13	736749385	236602	36.91	3025	3305	3025	4145	2235	3190	3113.87	3.71	76755	3883	3536	3298	2951	2713	3417	2832	104	955	500	1970	5	1	20771000	683	-658.00	1.36	12	1.14	-5.00	2414.00	7950	20231109	-58.62	3025	20241118	8.76	6200	-46.94	20240319	3025	8.76	20241118	7530	-56.31	20231130	3025	8.76	20241118	3.21	N	446540	500	103 억	770155	N	N	2	N	N
81	20241118	091208	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3145	-45	5	-1.41	522822650	170312	26.57	3025	3190	3025	4145	2235	3190	3069.78	3.71	37703	3883	3536	3298	2951	2713	3417	2832	104	955	500	1970	5	1	20771000	653	-629.00	1.30	12	0.82	-5.00	2414.00	7950	20231109	-60.44	3025	20241118	3.97	6200	-49.27	20240319	3025	3.97	20241118	7530	-58.23	20231130	3025	3.97	20241118	3.21	N	446540	500	103 억	770155	N	N	2	N	N
82	20241115	161300	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3190	-500	5	-13.55	2083185290	637580	475.77	3520	3645	3060	4795	2585	3690	3267.31	3.98	-48949	4136	3912	3706	3482	3276	4025	3595	104	1105	500	2280	5	1	20771000	663	-638.00	1.32	12	3.07	-5.00	2414.00	7950	20231109	-59.87	3060	20241115	4.25	6200	-48.55	20240319	3060	4.25	20241115	7530	-57.64	20231130	3060	4.25	20241115	3.23	N	446540	500	103 억	827579	N	N	2	N	N
83	20241115	151332	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3270	-420	5	-11.38	1969240420	602138	449.32	3520	3645	3060	4795	2585	3690	3270.34	3.98	-55426	4136	3912	3706	3482	3276	4025	3595	104	1105	500	2280	5	1	20771000	679	-654.00	1.35	12	2.90	-5.00	2414.00	7950	20231109	-58.87	3060	20241115	6.86	6200	-47.26	20240319	3060	6.86	20241115	7530	-56.57	20231130	3060	6.86	20241115	3.23	N	446540	500	103 억	827579	N	N	1	N	N
84	20241115	141316	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3300	-390	5	-10.57	1855074375	567361	423.37	3520	3645	3060	4795	2585	3690	3269.58	3.98	-56921	4136	3912	3706	3482	3276	4025	3595	104	1105	500	2280	5	1	20771000	685	-660.00	1.37	12	2.73	-5.00	2414.00	7950	20231109	-58.49	3060	20241115	7.84	6200	-46.77	20240319	3060	7.84	20241115	7530	-56.18	20231130	3060	7.84	20241115	3.23	N	446540	500	103 억	827579	N	N	1	N	N
85	20241115	131315	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3255	-435	5	-11.79	1758214600	537586	401.15	3520	3645	3060	4795	2585	3690	3270.50	3.98	-52230	4136	3912	3706	3482	3276	4025	3595	104	1105	500	2280	5	1	20771000	676	-651.00	1.35	12	2.59	-5.00	2414.00	7950	20231109	-59.06	3060	20241115	6.37	6200	-47.50	20240319	3060	6.37	20241115	7530	-56.77	20231130	3060	6.37	20241115	3.23	N	446540	500	103 억	827579	N	N	1	N	N
86	20241115	121317	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3170	-520	5	-14.09	1589041145	485062	361.96	3520	3645	3060	4795	2585	3690	3275.87	3.98	-41287	4136	3912	3706	3482	3276	4025	3595	104	1105	500	2280	5	1	20771000	658	-634.00	1.31	12	2.34	-5.00	2414.00	7950	20231109	-60.13	3060	20241115	3.59	6200	-48.87	20240319	3060	3.59	20241115	7530	-57.90	20231130	3060	3.59	20241115	3.23	N	446540	500	103 억	827579	N	N	1	N	N
87	20241115	111246	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3185	-505	5	-13.69	1376768665	417572	311.60	3520	3645	3060	4795	2585	3690	3296.99	3.98	-29675	4136	3912	3706	3482	3276	4025	3595	104	1105	500	2280	5	1	20771000	662	-637.00	1.32	12	2.01	-5.00	2414.00	7950	20231109	-59.94	3060	20241115	4.08	6200	-48.63	20240319	3060	4.08	20241115	7530	-57.70	20231130	3060	4.08	20241115	3.23	N	446540	500	103 억	827579	N	N	1	N	N
88	20241115	101245	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3100	-590	5	-15.99	1163777705	349954	261.14	3520	3645	3060	4795	2585	3690	3325.41	3.98	-34871	4136	3912	3706	3482	3276	4025	3595	104	1105	500	2280	5	1	20771000	644	-620.00	1.28	12	1.68	-5.00	2414.00	7950	20231109	-61.01	3060	20241115	1.31	6200	-50.00	20240319	3060	1.31	20241115	7530	-58.83	20231130	3060	1.31	20241115	3.23	N	446540	500	103 억	827579	N	N	1	N	N
89	20241115	091200	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3375	-315	5	-8.54	452777470	130784	97.59	3520	3645	3320	4795	2585	3690	3461.85	3.98	-3627	4136	3912	3706	3482	3276	4025	3595	104	1105	500	2280	5	1	20771000	701	-675.00	1.40	12	0.63	-5.00	2414.00	7950	20231109	-57.55	3320	20241115	1.66	6200	-45.56	20240319	3320	1.66	20241115	7530	-55.18	20231130	3320	1.66	20241115	3.23	N	446540	500	103 억	827579	N	N	1	N	N
90	20241114	161237	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3645	65	2	1.82	309127385	86257	74.20	3580	3760	3500	4650	2510	3580	3583.79	4.00	-3017	3740	3660	3620	3540	3500	3640	3520	104	1070	500	2210	5	1	20771000	757	-729.00	1.51	12	0.42	-5.00	2414.00	7950	20231109	-54.15	3500	20241114	4.14	6200	-41.21	20240319	3500	4.14	20241114	7530	-51.59	20231130	3500	4.14	20241114	3.31	N	446540	500	103 억	830735	N	N	1	N	N
91	20241114	151246	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3515	-65	5	-1.82	209152005	58728	50.52	3580	3670	3500	4650	2510	3580	3561.37	4.00	2363	3740	3660	3620	3540	3500	3640	3520	104	1070	500	2210	5	1	20771000	730	-703.00	1.46	12	0.28	-5.00	2414.00	7950	20231109	-55.79	3500	20241114	0.43	6200	-43.31	20240319	3500	0.43	20241114	7530	-53.32	20231130	3500	0.43	20241114	3.31	N	446540	500	103 억	830735	N	N	1	N	N
92	20241114	141236	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3550	-30	5	-0.84	119193765	33187	28.55	3580	3670	3550	4650	2510	3580	3591.58	4.00	-6414	3740	3660	3620	3540	3500	3640	3520	104	1070	500	2210	5	1	20771000	737	-710.00	1.47	12	0.16	-5.00	2414.00	7950	20231109	-55.35	3500	20240806	1.43	6200	-42.74	20240319	3500	1.43	20240806	7530	-52.86	20231130	3500	1.43	20240806	3.31	N	446540	500	103 억	830735	N	N	1	N	N
93	20241114	131237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3575	-5	5	-0.14	99864025	27760	23.88	3580	3670	3565	4650	2510	3580	3597.41	4.00	-3826	3740	3660	3620	3540	3500	3640	3520	104	1070	500	2210	5	1	20771000	743	-715.00	1.48	12	0.13	-5.00	2414.00	7950	20231109	-55.03	3500	20240806	2.14	6200	-42.34	20240319	3500	2.14	20240806	7530	-52.52	20231130	3500	2.14	20240806	3.31	N	446540	500	103 억	830735	N	N	1	N	N
94	20241114	121233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3590	10	2	0.28	84511065	23462	20.18	3580	3670	3570	4650	2510	3580	3602.04	4.00	-4244	3740	3660	3620	3540	3500	3640	3520	104	1070	500	2210	5	1	20771000	746	-718.00	1.49	12	0.11	-5.00	2414.00	7950	20231109	-54.84	3500	20240806	2.57	6200	-42.10	20240319	3500	2.57	20240806	7530	-52.32	20231130	3500	2.57	20240806	3.31	N	446540	500	103 억	830735	N	N	1	N	N
95	20241114	111235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3640	60	2	1.68	69429570	19255	16.56	3580	3670	3580	4650	2510	3580	3605.79	4.00	-3053	3740	3660	3620	3540	3500	3640	3520	104	1070	500	2210	5	1	20771000	756	-728.00	1.51	12	0.09	-5.00	2414.00	7950	20231109	-54.21	3500	20240806	4.00	6200	-41.29	20240319	3500	4.00	20240806	7530	-51.66	20231130	3500	4.00	20240806	3.31	N	446540	500	103 억	830735	N	N	1	N	N
96	20241114	101254	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3600	20	2	0.56	35687940	9901	8.52	3580	3670	3580	4650	2510	3580	3604.48	4.00	-3729	3740	3660	3620	3540	3500	3640	3520	104	1070	500	2210	5	1	20771000	748	-720.00	1.49	12	0.05	-5.00	2414.00	7950	20231109	-54.72	3500	20240806	2.86	6200	-41.94	20240319	3500	2.86	20240806	7530	-52.19	20231130	3500	2.86	20240806	3.31	N	446540	500	103 억	830735	N	N	1	N	N
97	20241114	091227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3580	0	3	0.00	0	0	0.00	0	0	0	4650	2510	3580	0.00	4.00	0	3740	3660	3620	3540	3500	3640	3520	104	1070	500	2210	5	1	20771000	744	-716.00	1.48	12	0.00	-5.00	2414.00	7950	20231109	-54.97	3500	20240806	2.29	6200	-42.26	20240319	3500	2.29	20240806	7530	-52.46	20231130	3500	2.29	20240806	3.31	N	446540	500	103 억	830735	N	N	1	N	N
98	20241113	160844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3580	-85	5	-2.32	419640735	116113	73.86	3605	3700	3580	4760	2570	3665	3614.12	3.99	2871	3845	3755	3710	3620	3575	3732	3597	104	1095	500	2270	5	1	20771000	744	-716.00	1.48	12	0.56	-5.00	2414.00	7950	20231109	-54.97	3500	20240806	2.29	6200	-42.26	20240319	3500	2.29	20240806	7530	-52.46	20231130	3500	2.29	20240806	3.21	N	446540	500	103 억	827819	N	N	1	N	N
99	20241113	150922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3610	-55	5	-1.50	389057055	107590	68.44	3605	3700	3580	4760	2570	3665	3616.11	3.99	4717	3845	3755	3710	3620	3575	3732	3597	104	1095	500	2270	5	1	20771000	750	-722.00	1.50	12	0.52	-5.00	2414.00	7950	20231109	-54.59	3500	20240806	3.14	6200	-41.77	20240319	3500	3.14	20240806	7530	-52.06	20231130	3500	3.14	20240806	3.21	N	446540	500	103 억	827819	N	N	14	N	N
100	20241113	140919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3605	-60	5	-1.64	343189570	94857	60.34	3605	3700	3580	4760	2570	3665	3617.97	3.99	6632	3845	3755	3710	3620	3575	3732	3597	104	1095	500	2270	5	1	20771000	749	-721.00	1.49	12	0.46	-5.00	2414.00	7950	20231109	-54.65	3500	20240806	3.00	6200	-41.85	20240319	3500	3.00	20240806	7530	-52.12	20231130	3500	3.00	20240806	3.21	N	446540	500	103 억	827819	N	N	14	N	N
101	20241113	130922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3615	-50	5	-1.36	309723015	85571	54.43	3605	3700	3580	4760	2570	3665	3619.49	3.99	9744	3845	3755	3710	3620	3575	3732	3597	104	1095	500	2270	5	1	20771000	751	-723.00	1.50	12	0.41	-5.00	2414.00	7950	20231109	-54.53	3500	20240806	3.29	6200	-41.69	20240319	3500	3.29	20240806	7530	-51.99	20231130	3500	3.29	20240806	3.21	N	446540	500	103 억	827819	N	N	14	N	N
102	20241113	120910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3615	-50	5	-1.36	263095420	72602	46.18	3605	3700	3580	4760	2570	3665	3623.80	3.99	7656	3845	3755	3710	3620	3575	3732	3597	104	1095	500	2270	5	1	20771000	751	-723.00	1.50	12	0.35	-5.00	2414.00	7950	20231109	-54.53	3500	20240806	3.29	6200	-41.69	20240319	3500	3.29	20240806	7530	-51.99	20231130	3500	3.29	20240806	3.21	N	446540	500	103 억	827819	N	N	14	N	N
103	20241113	110907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3670	5	2	0.14	220017380	60717	38.62	3605	3700	3580	4760	2570	3665	3623.65	3.99	13139	3845	3755	3710	3620	3575	3732	3597	104	1095	500	2270	5	1	20771000	762	-734.00	1.52	12	0.29	-5.00	2414.00	7950	20231109	-53.84	3500	20240806	4.86	6200	-40.81	20240319	3500	4.86	20240806	7530	-51.26	20231130	3500	4.86	20240806	3.21	N	446540	500	103 억	827819	N	N	14	N	N
104	20241113	100907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3640	-25	5	-0.68	156825400	43251	27.51	3605	3700	3580	4760	2570	3665	3625.94	3.99	11088	3845	3755	3710	3620	3575	3732	3597	104	1095	500	2270	5	1	20771000	756	-728.00	1.51	12	0.21	-5.00	2414.00	7950	20231109	-54.21	3500	20240806	4.00	6200	-41.29	20240319	3500	4.00	20240806	7530	-51.66	20231130	3500	4.00	20240806	3.21	N	446540	500	103 억	827819	N	N	14	N	N
105	20241113	090856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3700	35	2	0.95	36066665	9950	6.33	3605	3700	3605	4760	2570	3665	3624.79	3.99	4817	3845	3755	3710	3620	3575	3732	3597	104	1095	500	2270	5	1	20771000	769	-740.00	1.53	12	0.05	-5.00	2414.00	7950	20231109	-53.46	3500	20240806	5.71	6200	-40.32	20240319	3500	5.71	20240806	7530	-50.86	20231130	3500	5.71	20240806	3.21	N	446540	500	103 억	827819	N	N	14	N	N
106	20241112	161151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3665	-135	5	-3.55	574236520	155027	35.56	3800	3800	3665	4940	2660	3800	3704.20	3.78	42023	4413	4106	3953	3646	3493	4030	3570	104	1140	500	2350	5	1	20771000	761	-733.00	1.52	12	0.75	-5.00	2414.00	7950	20231109	-53.90	3500	20240806	4.71	6200	-40.89	20240319	3500	4.71	20240806	7530	-51.33	20231130	3500	4.71	20240806	3.22	N	446540	500	103 억	785732	N	N	14	N	N
107	20241112	151205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3690	-110	5	-2.89	543003140	146527	33.61	3800	3800	3665	4940	2660	3800	3705.82	3.78	43548	4413	4106	3953	3646	3493	4030	3570	104	1140	500	2350	5	1	20771000	766	-738.00	1.53	12	0.71	-5.00	2414.00	7950	20231109	-53.58	3500	20240806	5.43	6200	-40.48	20240319	3500	5.43	20240806	7530	-51.00	20231130	3500	5.43	20240806	3.22	N	446540	500	103 억	785732	N	N	0	N	N
108	20241112	141207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3700	-100	5	-2.63	449344710	121124	27.78	3800	3800	3665	4940	2660	3800	3709.79	3.78	39339	4413	4106	3953	3646	3493	4030	3570	104	1140	500	2350	5	1	20771000	769	-740.00	1.53	12	0.58	-5.00	2414.00	7950	20231109	-53.46	3500	20240806	5.71	6200	-40.32	20240319	3500	5.71	20240806	7530	-50.86	20231130	3500	5.71	20240806	3.22	N	446540	500	103 억	785732	N	N	0	N	N
109	20241112	131215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3715	-85	5	-2.24	362974225	97845	22.44	3800	3800	3665	4940	2660	3800	3709.69	3.78	22993	4413	4106	3953	3646	3493	4030	3570	104	1140	500	2350	5	1	20771000	772	-743.00	1.54	12	0.47	-5.00	2414.00	7950	20231109	-53.27	3500	20240806	6.14	6200	-40.08	20240319	3500	6.14	20240806	7530	-50.66	20231130	3500	6.14	20240806	3.22	N	446540	500	103 억	785732	N	N	0	N	N
110	20241112	121203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3715	-85	5	-2.24	321211130	86572	19.86	3800	3800	3665	4940	2660	3800	3710.34	3.78	19858	4413	4106	3953	3646	3493	4030	3570	104	1140	500	2350	5	1	20771000	772	-743.00	1.54	12	0.42	-5.00	2414.00	7950	20231109	-53.27	3500	20240806	6.14	6200	-40.08	20240319	3500	6.14	20240806	7530	-50.66	20231130	3500	6.14	20240806	3.22	N	446540	500	103 억	785732	N	N	0	N	N
111	20241112	111158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3750	-50	5	-1.32	291350020	78542	18.02	3800	3800	3665	4940	2660	3800	3709.48	3.78	19602	4413	4106	3953	3646	3493	4030	3570	104	1140	500	2350	5	1	20771000	779	-750.00	1.55	12	0.38	-5.00	2414.00	7950	20231109	-52.83	3500	20240806	7.14	6200	-39.52	20240319	3500	7.14	20240806	7530	-50.20	20231130	3500	7.14	20240806	3.22	N	446540	500	103 억	785732	N	N	0	N	N
112	20241112	101158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3755	-45	5	-1.18	249796330	67399	15.46	3800	3800	3665	4940	2660	3800	3706.23	3.78	19858	4413	4106	3953	3646	3493	4030	3570	104	1140	500	2350	5	1	20771000	780	-751.00	1.56	12	0.32	-5.00	2414.00	7950	20231109	-52.77	3500	20240806	7.29	6200	-39.44	20240319	3500	7.29	20240806	7530	-50.13	20231130	3500	7.29	20240806	3.22	N	446540	500	103 억	785732	N	N	0	N	N
113	20241112	091158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3695	-105	5	-2.76	97055285	25998	5.96	3800	3800	3695	4940	2660	3800	3733.18	3.78	4966	4413	4106	3953	3646	3493	4030	3570	104	1140	500	2350	5	1	20771000	767	-739.00	1.53	12	0.13	-5.00	2414.00	7950	20231109	-53.52	3500	20240806	5.57	6200	-40.40	20240319	3500	5.57	20240806	7530	-50.93	20231130	3500	5.57	20240806	3.22	N	446540	500	103 억	785732	N	N	0	N	N
114	20241111	161146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3800	-225	5	-5.59	1738216480	433327	393.35	4225	4260	3800	5230	2820	4025	4011.35	4.19	-87165	4221	4122	4061	3962	3901	4092	3932	104	1205	500	2490	5	1	20771000	789	-760.00	1.57	12	2.09	-5.00	2414.00	7950	20231109	-52.20	3500	20240806	8.57	6200	-38.71	20240319	3500	8.57	20240806	7530	-49.54	20231130	3500	8.57	20240806	3.23	N	446540	500	103 억	870884	N	N	77	N	N
115	20241111	151222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3815	-210	5	-5.22	1679831115	417971	379.41	4225	4260	3810	5230	2820	4025	4019.01	4.19	-85636	4221	4122	4061	3962	3901	4092	3932	104	1205	500	2490	5	1	20771000	792	-763.00	1.58	12	2.01	-5.00	2414.00	7950	20231109	-52.01	3500	20240806	9.00	6200	-38.47	20240319	3500	9.00	20240806	7530	-49.34	20231130	3500	9.00	20240806	3.23	N	446540	500	103 억	870884	N	N	77	N	N
116	20241111	141206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3815	-210	5	-5.22	1609776465	399613	362.74	4225	4260	3810	5230	2820	4025	4028.34	4.19	-90530	4221	4122	4061	3962	3901	4092	3932	104	1205	500	2490	5	1	20771000	792	-763.00	1.58	12	1.92	-5.00	2414.00	7950	20231109	-52.01	3500	20240806	9.00	6200	-38.47	20240319	3500	9.00	20240806	7530	-49.34	20231130	3500	9.00	20240806	3.23	N	446540	500	103 억	870884	N	N	77	N	N
117	20241111	131205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3830	-195	5	-4.84	1527210000	377996	343.12	4225	4260	3810	5230	2820	4025	4040.28	4.19	-98878	4221	4122	4061	3962	3901	4092	3932	104	1205	500	2490	5	1	20771000	796	-766.00	1.59	12	1.82	-5.00	2414.00	7950	20231109	-51.82	3500	20240806	9.43	6200	-38.23	20240319	3500	9.43	20240806	7530	-49.14	20231130	3500	9.43	20240806	3.23	N	446540	500	103 억	870884	N	N	77	N	N
118	20241111	121159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3845	-180	5	-4.47	1456045785	359388	326.23	4225	4260	3825	5230	2820	4025	4051.46	4.19	-98049	4221	4122	4061	3962	3901	4092	3932	104	1205	500	2490	5	1	20771000	799	-769.00	1.59	12	1.73	-5.00	2414.00	7950	20231109	-51.64	3500	20240806	9.86	6200	-37.98	20240319	3500	9.86	20240806	7530	-48.94	20231130	3500	9.86	20240806	3.23	N	446540	500	103 억	870884	N	N	77	N	N
119	20241111	111156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3890	-135	5	-3.35	1311027215	321801	292.11	4225	4260	3890	5230	2820	4025	4074.03	4.19	-92933	4221	4122	4061	3962	3901	4092	3932	104	1205	500	2490	5	1	20771000	808	-778.00	1.61	12	1.55	-5.00	2414.00	7950	20231109	-51.07	3500	20240806	11.14	6200	-37.26	20240319	3500	11.14	20240806	7530	-48.34	20231130	3500	11.14	20240806	3.23	N	446540	500	103 억	870884	N	N	77	N	N
120	20241111	101149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3920	-105	5	-2.61	1112129000	270934	245.94	4225	4260	3890	5230	2820	4025	4104.80	4.19	-73846	4221	4122	4061	3962	3901	4092	3932	104	1205	500	2490	5	1	20771000	814	-784.00	1.62	12	1.30	-5.00	2414.00	7950	20231109	-50.69	3500	20240806	12.00	6200	-36.77	20240319	3500	12.00	20240806	7530	-47.94	20231130	3500	12.00	20240806	3.23	N	446540	500	103 억	870884	N	N	77	N	N
121	20241111	091145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4130	105	2	2.61	587450980	140012	127.09	4225	4260	4050	5230	2820	4025	4195.72	4.19	-43983	4221	4122	4061	3962	3901	4092	3932	104	1205	500	2490	5	1	20771000	858	-826.00	1.71	12	0.67	-5.00	2414.00	7950	20231109	-48.05	3500	20240806	18.00	6200	-33.39	20240319	3500	18.00	20240806	7530	-45.15	20231130	3500	18.00	20240806	3.23	N	446540	500	103 억	870884	N	N	77	N	N
122	20241108	161136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4025	-5	5	-0.12	445468925	109592	110.54	4120	4160	4000	5230	2825	4030	4064.83	4.14	10775	4153	4091	4018	3956	3883	4055	3920	104	1200	500	2490	5	1	20771000	836	-805.00	1.67	12	0.53	-5.00	2414.00	7950	20231109	-49.37	3500	20240806	15.00	6200	-35.08	20240319	3500	15.00	20240806	7950	-49.37	20231109	3500	15.00	20240806	3.19	N	446540	500	103 억	859952	N	N	77	N	N
123	20241108	151149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4035	5	2	0.12	427238920	105068	105.97	4120	4160	4000	5230	2825	4030	4066.31	4.14	10961	4153	4091	4018	3956	3883	4055	3920	104	1200	500	2490	5	1	20771000	838	-807.00	1.67	12	0.51	-5.00	2414.00	7950	20231109	-49.25	3500	20240806	15.29	6200	-34.92	20240319	3500	15.29	20240806	7950	-49.25	20231109	3500	15.29	20240806	3.19	N	446540	500	103 억	859952	N	N	29	N	N
124	20241108	141147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4040	10	2	0.25	370303485	90948	91.73	4120	4160	4000	5230	2825	4030	4071.60	4.14	11814	4153	4091	4018	3956	3883	4055	3920	104	1200	500	2490	5	1	20771000	839	-808.00	1.67	12	0.44	-5.00	2414.00	7950	20231109	-49.18	3500	20240806	15.43	6200	-34.84	20240319	3500	15.43	20240806	7950	-49.18	20231109	3500	15.43	20240806	3.19	N	446540	500	103 억	859952	N	N	29	N	N
125	20241108	131150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4040	10	2	0.25	313229020	76752	77.41	4120	4160	4025	5230	2825	4030	4081.05	4.14	12781	4153	4091	4018	3956	3883	4055	3920	104	1200	500	2490	5	1	20771000	839	-808.00	1.67	12	0.37	-5.00	2414.00	7950	20231109	-49.18	3500	20240806	15.43	6200	-34.84	20240319	3500	15.43	20240806	7950	-49.18	20231109	3500	15.43	20240806	3.19	N	446540	500	103 억	859952	N	N	29	N	N
126	20241108	121147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4075	45	2	1.12	254310685	62247	62.78	4120	4160	4035	5230	2825	4030	4085.51	4.14	17810	4153	4091	4018	3956	3883	4055	3920	104	1200	500	2490	5	1	20771000	846	-815.00	1.69	12	0.30	-5.00	2414.00	7950	20231109	-48.74	3500	20240806	16.43	6200	-34.27	20240319	3500	16.43	20240806	7950	-48.74	20231109	3500	16.43	20240806	3.19	N	446540	500	103 억	859952	N	N	29	N	N
127	20241108	111150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4060	30	2	0.74	206231400	50388	50.82	4120	4160	4050	5230	2825	4030	4092.87	4.14	18454	4153	4091	4018	3956	3883	4055	3920	104	1200	500	2490	5	1	20771000	843	-812.00	1.68	12	0.24	-5.00	2414.00	7950	20231109	-48.93	3500	20240806	16.00	6200	-34.52	20240319	3500	16.00	20240806	7950	-48.93	20231109	3500	16.00	20240806	3.19	N	446540	500	103 억	859952	N	N	29	N	N
128	20241108	101157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4055	25	2	0.62	175338395	42775	43.14	4120	4160	4050	5230	2825	4030	4099.09	4.14	17016	4153	4091	4018	3956	3883	4055	3920	104	1200	500	2490	5	1	20771000	842	-811.00	1.68	12	0.21	-5.00	2414.00	7950	20231109	-48.99	3500	20240806	15.86	6200	-34.60	20240319	3500	15.86	20240806	7950	-48.99	20231109	3500	15.86	20240806	3.19	N	446540	500	103 억	859952	N	N	29	N	N
129	20241108	091145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4115	85	2	2.11	52007305	12634	12.74	4120	4160	4080	5230	2825	4030	4116.46	4.14	5815	4153	4091	4018	3956	3883	4055	3920	104	1200	500	2490	5	1	20771000	855	-823.00	1.70	12	0.06	-5.00	2414.00	7950	20231109	-48.24	3500	20240806	17.57	6200	-33.63	20240319	3500	17.57	20240806	7950	-48.24	20231109	3500	17.57	20240806	3.19	N	446540	500	103 억	859952	N	N	29	N	N
130	20241107	161139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4030	40	2	1.00	395877260	98768	76.93	4080	4080	3945	5180	2795	3990	4008.13	4.13	2427	4196	4092	4031	3927	3866	4062	3897	104	1190	500	2470	5	1	20771000	837	-806.00	1.67	12	0.48	-5.00	2414.00	7950	20231109	-49.31	3500	20240806	15.14	6200	-35.00	20240319	3500	15.14	20240806	7950	-49.31	20231109	3500	15.14	20240806	3.19	N	446540	500	103 억	857617	N	N	16	N	N
131	20241107	151145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4025	35	2	0.88	384258380	95881	74.69	4080	4080	3945	5180	2795	3990	4007.66	4.13	2301	4196	4092	4031	3927	3866	4062	3897	104	1190	500	2470	5	1	20771000	836	-805.00	1.67	12	0.46	-5.00	2414.00	7950	20231109	-49.37	3500	20240806	15.00	6200	-35.08	20240319	3500	15.00	20240806	7950	-49.37	20231109	3500	15.00	20240806	3.19	N	446540	500	103 억	857617	N	N	0	N	N
132	20241107	141149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4035	45	2	1.13	327983810	81834	63.74	4080	4080	3945	5180	2795	3990	4007.92	4.13	-4998	4196	4092	4031	3927	3866	4062	3897	104	1190	500	2470	5	1	20771000	838	-807.00	1.67	12	0.39	-5.00	2414.00	7950	20231109	-49.25	3500	20240806	15.29	6200	-34.92	20240319	3500	15.29	20240806	7950	-49.25	20231109	3500	15.29	20240806	3.19	N	446540	500	103 억	857617	N	N	0	N	N
133	20241107	131149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4030	40	2	1.00	276113650	68971	53.72	4080	4080	3945	5180	2795	3990	4003.33	4.13	-1157	4196	4092	4031	3927	3866	4062	3897	104	1190	500	2470	5	1	20771000	837	-806.00	1.67	12	0.33	-5.00	2414.00	7950	20231109	-49.31	3500	20240806	15.14	6200	-35.00	20240319	3500	15.14	20240806	7950	-49.31	20231109	3500	15.14	20240806	3.19	N	446540	500	103 억	857617	N	N	0	N	N
134	20241107	121143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4020	30	2	0.75	252594495	63160	49.20	4080	4080	3945	5180	2795	3990	3999.28	4.13	-2551	4196	4092	4031	3927	3866	4062	3897	104	1190	500	2470	5	1	20771000	835	-804.00	1.67	12	0.30	-5.00	2414.00	7950	20231109	-49.43	3500	20240806	14.86	6200	-35.16	20240319	3500	14.86	20240806	7950	-49.43	20231109	3500	14.86	20240806	3.19	N	446540	500	103 억	857617	N	N	0	N	N
135	20241107	111139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4040	50	2	1.25	231882955	58032	45.20	4080	4080	3945	5180	2795	3990	3995.78	4.13	-4348	4196	4092	4031	3927	3866	4062	3897	104	1190	500	2470	5	1	20771000	839	-808.00	1.67	12	0.28	-5.00	2414.00	7950	20231109	-49.18	3500	20240806	15.43	6200	-34.84	20240319	3500	15.43	20240806	7950	-49.18	20231109	3500	15.43	20240806	3.19	N	446540	500	103 억	857617	N	N	0	N	N
136	20241107	101141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3995	5	2	0.13	164781235	41261	32.14	4080	4080	3945	5180	2795	3990	3993.63	4.13	-14634	4196	4092	4031	3927	3866	4062	3897	104	1190	500	2470	5	1	20771000	830	-799.00	1.65	12	0.20	-5.00	2414.00	7950	20231109	-49.75	3500	20240806	14.14	6200	-35.56	20240319	3500	14.14	20240806	7950	-49.75	20231109	3500	14.14	20240806	3.19	N	446540	500	103 억	857617	N	N	0	N	N
137	20241107	091145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3970	-20	5	-0.50	45918200	11528	8.98	4080	4080	3945	5180	2795	3990	3983.19	4.13	-6459	4196	4092	4031	3927	3866	4062	3897	104	1190	500	2470	5	1	20771000	825	-794.00	1.64	12	0.06	-5.00	2414.00	7950	20231109	-50.06	3500	20240806	13.43	6200	-35.97	20240319	3500	13.43	20240806	7950	-50.06	20231109	3500	13.43	20240806	3.19	N	446540	500	103 억	857617	N	N	0	N	N
138	20241106	161154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3990	-85	5	-2.09	518043805	128157	159.82	4080	4135	3970	5290	2855	4075	4042.26	4.17	-8173	4221	4147	4086	4012	3951	4117	3982	104	1215	500	2520	5	1	20771000	829	-798.00	1.65	12	0.62	-5.00	2414.00	7950	20231109	-49.81	3500	20240806	14.00	6200	-35.65	20240319	3500	14.00	20240806	7950	-49.81	20231109	3500	14.00	20240806	3.19	N	446540	500	103 억	865665	N	N	0	N	N
139	20241106	151228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4005	-70	5	-1.72	501496955	124012	154.65	4080	4135	3970	5290	2855	4075	4043.94	4.17	-8075	4221	4147	4086	4012	3951	4117	3982	104	1215	500	2520	5	1	20771000	832	-801.00	1.66	12	0.60	-5.00	2414.00	7950	20231109	-49.62	3500	20240806	14.43	6200	-35.40	20240319	3500	14.43	20240806	7950	-49.62	20231109	3500	14.43	20240806	3.19	N	446540	500	103 억	865665	N	N	0	N	N
140	20241106	141217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4025	-50	5	-1.23	419896215	103605	129.20	4080	4135	3970	5290	2855	4075	4052.86	4.17	-10409	4221	4147	4086	4012	3951	4117	3982	104	1215	500	2520	5	1	20771000	836	-805.00	1.67	12	0.50	-5.00	2414.00	7950	20231109	-49.37	3500	20240806	15.00	6200	-35.08	20240319	3500	15.00	20240806	7950	-49.37	20231109	3500	15.00	20240806	3.19	N	446540	500	103 억	865665	N	N	0	N	N
141	20241106	131226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4000	-75	5	-1.84	358038665	88122	109.89	4080	4135	3985	5290	2855	4075	4062.99	4.17	-12565	4221	4147	4086	4012	3951	4117	3982	104	1215	500	2520	5	1	20771000	831	-800.00	1.66	12	0.42	-5.00	2414.00	7950	20231109	-49.69	3500	20240806	14.29	6200	-35.48	20240319	3500	14.29	20240806	7950	-49.69	20231109	3500	14.29	20240806	3.19	N	446540	500	103 억	865665	N	N	0	N	N
142	20241106	121151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4030	-45	5	-1.10	280137745	68696	85.67	4080	4135	4030	5290	2855	4075	4077.93	4.17	-11960	4221	4147	4086	4012	3951	4117	3982	104	1215	500	2520	5	1	20771000	837	-806.00	1.67	12	0.33	-5.00	2414.00	7950	20231109	-49.31	3500	20240806	15.14	6200	-35.00	20240319	3500	15.14	20240806	7950	-49.31	20231109	3500	15.14	20240806	3.19	N	446540	500	103 억	865665	N	N	0	N	N
143	20241106	111156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4095	20	2	0.49	197033570	48224	60.14	4080	4135	4050	5290	2855	4075	4085.80	4.17	2152	4221	4147	4086	4012	3951	4117	3982	104	1215	500	2520	5	1	20771000	851	-819.00	1.70	12	0.23	-5.00	2414.00	7950	20231109	-48.49	3500	20240806	17.00	6200	-33.95	20240319	3500	17.00	20240806	7950	-48.49	20231109	3500	17.00	20240806	3.19	N	446540	500	103 억	865665	N	N	0	N	N
144	20241106	101201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4100	25	2	0.61	128042555	31339	39.08	4080	4135	4050	5290	2855	4075	4085.73	4.17	-991	4221	4147	4086	4012	3951	4117	3982	104	1215	500	2520	5	1	20771000	852	-820.00	1.70	12	0.15	-5.00	2414.00	7950	20231109	-48.43	3500	20240806	17.14	6200	-33.87	20240319	3500	17.14	20240806	7950	-48.43	20231109	3500	17.14	20240806	3.19	N	446540	500	103 억	865665	N	N	0	N	N
145	20241106	091154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4100	25	2	0.61	8185445	2008	2.50	4080	4135	4055	5290	2855	4075	4076.42	4.17	-686	4221	4147	4086	4012	3951	4117	3982	104	1215	500	2520	5	1	20771000	852	-820.00	1.70	12	0.01	-5.00	2414.00	7950	20231109	-48.43	3500	20240806	17.14	6200	-33.87	20240319	3500	17.14	20240806	7950	-48.43	20231109	3500	17.14	20240806	3.19	N	446540	500	103 억	865665	N	N	0	N	N
146	20241105	161118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4075	5	2	0.12	327572870	80100	84.59	4160	4160	4025	5290	2850	4070	4089.55	4.15	2948	4190	4130	4010	3950	3830	4160	3980	104	1220	500	2520	5	1	20771000	846	-815.00	1.69	12	0.39	-5.00	2414.00	7950	20231109	-48.74	3500	20240806	16.43	6200	-34.27	20240319	3500	16.43	20240806	7950	-48.74	20231109	3500	16.43	20240806	3.26	N	446540	500	103 억	862681	N	N	0	N	N
147	20241105	151143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4090	20	2	0.49	317199935	77556	81.91	4160	4160	4025	5290	2850	4070	4089.95	4.15	2814	4190	4130	4010	3950	3830	4160	3980	104	1220	500	2520	5	1	20771000	850	-818.00	1.69	12	0.37	-5.00	2414.00	7950	20231109	-48.55	3500	20240806	16.86	6200	-34.03	20240319	3500	16.86	20240806	7950	-48.55	20231109	3500	16.86	20240806	3.26	N	446540	500	103 억	862681	N	N	0	N	N
148	20241105	141136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4105	35	2	0.86	275089065	67264	71.04	4160	4160	4025	5290	2850	4070	4089.69	4.15	4106	4190	4130	4010	3950	3830	4160	3980	104	1220	500	2520	5	1	20771000	853	-821.00	1.70	12	0.32	-5.00	2414.00	7950	20231109	-48.36	3500	20240806	17.29	6200	-33.79	20240319	3500	17.29	20240806	7950	-48.36	20231109	3500	17.29	20240806	3.26	N	446540	500	103 억	862681	N	N	0	N	N
149	20241105	131146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4085	15	2	0.37	253237540	61920	65.39	4160	4160	4025	5290	2850	4070	4089.75	4.15	3372	4190	4130	4010	3950	3830	4160	3980	104	1220	500	2520	5	1	20771000	848	-817.00	1.69	12	0.30	-5.00	2414.00	7950	20231109	-48.62	3500	20240806	16.71	6200	-34.11	20240319	3500	16.71	20240806	7950	-48.62	20231109	3500	16.71	20240806	3.26	N	446540	500	103 억	862681	N	N	0	N	N
150	20241105	121134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4095	25	2	0.61	240592395	58830	62.13	4160	4160	4025	5290	2850	4070	4089.62	4.15	2376	4190	4130	4010	3950	3830	4160	3980	104	1220	500	2520	5	1	20771000	851	-819.00	1.70	12	0.28	-5.00	2414.00	7950	20231109	-48.49	3500	20240806	17.00	6200	-33.95	20240319	3500	17.00	20240806	7950	-48.49	20231109	3500	17.00	20240806	3.26	N	446540	500	103 억	862681	N	N	0	N	N
151	20241105	111119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4115	45	2	1.11	189307530	46288	48.88	4160	4160	4025	5290	2850	4070	4089.78	4.15	-2999	4190	4130	4010	3950	3830	4160	3980	104	1220	500	2520	5	1	20771000	855	-823.00	1.70	12	0.22	-5.00	2414.00	7950	20231109	-48.24	3500	20240806	17.57	6200	-33.63	20240319	3500	17.57	20240806	7950	-48.24	20231109	3500	17.57	20240806	3.26	N	446540	500	103 억	862681	N	N	0	N	N
152	20241105	101131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4095	25	2	0.61	144124080	35263	37.24	4160	4160	4025	5290	2850	4070	4087.12	4.15	-4546	4190	4130	4010	3950	3830	4160	3980	104	1220	500	2520	5	1	20771000	851	-819.00	1.70	12	0.17	-5.00	2414.00	7950	20231109	-48.49	3500	20240806	17.00	6200	-33.95	20240319	3500	17.00	20240806	7950	-48.49	20231109	3500	17.00	20240806	3.26	N	446540	500	103 억	862681	N	N	0	N	N
153	20241105	091126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4095	25	2	0.61	72984790	17898	18.90	4160	4160	4025	5290	2850	4070	4077.82	4.15	-7072	4190	4130	4010	3950	3830	4160	3980	104	1220	500	2520	5	1	20771000	851	-819.00	1.70	12	0.09	-5.00	2414.00	7950	20231109	-48.49	3500	20240806	17.00	6200	-33.95	20240319	3500	17.00	20240806	7950	-48.49	20231109	3500	17.00	20240806	3.26	N	446540	500	103 억	862681	N	N	0	N	N
154	20241104	161116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4070	135	2	3.43	373196670	93221	77.56	3940	4070	3890	5110	2755	3935	4002.98	4.08	15804	4075	4005	3965	3895	3855	3985	3875	104	1175	500	2430	5	1	20771000	845	-814.00	1.69	12	0.45	-5.00	2414.00	7950	20231109	-48.81	3500	20240806	16.29	6200	-34.35	20240319	3500	16.29	20240806	7950	-48.81	20231109	3500	16.29	20240806	3.23	N	446540	500	103 억	847261	N	N	0	N	N
155	20241104	151137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4035	100	2	2.54	336294645	84130	70.00	3940	4060	3890	5110	2755	3935	3997.32	4.08	13254	4075	4005	3965	3895	3855	3985	3875	104	1175	500	2430	5	1	20771000	838	-807.00	1.67	12	0.41	-5.00	2414.00	7950	20231109	-49.25	3500	20240806	15.29	6200	-34.92	20240319	3500	15.29	20240806	7950	-49.25	20231109	3500	15.29	20240806	3.23	N	446540	500	103 억	847261	N	N	0	N	N
156	20241104	141119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4045	110	2	2.80	293832480	73598	61.24	3940	4060	3890	5110	2755	3935	3992.40	4.08	12382	4075	4005	3965	3895	3855	3985	3875	104	1175	500	2430	5	1	20771000	840	-809.00	1.68	12	0.35	-5.00	2414.00	7950	20231109	-49.12	3500	20240806	15.57	6200	-34.76	20240319	3500	15.57	20240806	7950	-49.12	20231109	3500	15.57	20240806	3.23	N	446540	500	103 억	847261	N	N	0	N	N
157	20241104	131038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4045	110	2	2.80	266375745	66815	55.59	3940	4060	3890	5110	2755	3935	3986.77	4.08	9405	4075	4005	3965	3895	3855	3985	3875	104	1175	500	2430	5	1	20771000	840	-809.00	1.68	12	0.32	-5.00	2414.00	7950	20231109	-49.12	3500	20240806	15.57	6200	-34.76	20240319	3500	15.57	20240806	7950	-49.12	20231109	3500	15.57	20240806	3.23	N	446540	500	103 억	847261	N	N	0	N	N
158	20241104	121103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4040	105	2	2.67	231103010	58070	48.32	3940	4060	3890	5110	2755	3935	3979.73	4.08	5207	4075	4005	3965	3895	3855	3985	3875	104	1175	500	2430	5	1	20771000	839	-808.00	1.67	12	0.28	-5.00	2414.00	7950	20231109	-49.18	3500	20240806	15.43	6200	-34.84	20240319	3500	15.43	20240806	7950	-49.18	20231109	3500	15.43	20240806	3.23	N	446540	500	103 억	847261	N	N	0	N	N
159	20241104	111054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4040	105	2	2.67	209794100	52797	43.93	3940	4060	3890	5110	2755	3935	3973.60	4.08	1044	4075	4005	3965	3895	3855	3985	3875	104	1175	500	2430	5	1	20771000	839	-808.00	1.67	12	0.25	-5.00	2414.00	7950	20231109	-49.18	3500	20240806	15.43	6200	-34.84	20240319	3500	15.43	20240806	7950	-49.18	20231109	3500	15.43	20240806	3.23	N	446540	500	103 억	847261	N	N	0	N	N
160	20241104	101043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4045	110	2	2.80	173832310	43864	36.50	3940	4060	3890	5110	2755	3935	3962.98	4.08	-3449	4075	4005	3965	3895	3855	3985	3875	104	1175	500	2430	5	1	20771000	840	-809.00	1.68	12	0.21	-5.00	2414.00	7950	20231109	-49.12	3500	20240806	15.57	6200	-34.76	20240319	3500	15.57	20240806	7950	-49.12	20231109	3500	15.57	20240806	3.23	N	446540	500	103 억	847261	N	N	0	N	N
161	20241104	091104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3945	10	2	0.25	17460570	4429	3.69	3940	3965	3915	5110	2755	3935	3942.33	4.08	371	4075	4005	3965	3895	3855	3985	3875	104	1175	500	2430	5	1	20771000	819	-789.00	1.63	12	0.02	-5.00	2414.00	7950	20231109	-50.38	3500	20240806	12.71	6200	-36.37	20240319	3500	12.71	20240806	7950	-50.38	20231109	3500	12.71	20240806	3.23	N	446540	500	103 억	847261	N	N	0	N	N
162	20241101	161020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3935	-115	5	-2.84	468182880	118205	80.59	3945	4035	3925	5260	2835	4050	3960.78	4.08	-632	4186	4117	4026	3957	3866	4152	3992	104	1210	500	2510	5	1	20771000	817	-787.00	1.63	12	0.57	-5.00	2414.00	7950	20231109	-50.50	3500	20240806	12.43	6200	-36.53	20240319	3500	12.43	20240806	7950	-50.50	20231109	3500	12.43	20240806	3.26	N	446540	500	103 억	847663	N	N	0	N	N
163	20241101	151043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3940	-110	5	-2.72	438351220	110629	75.42	3945	4035	3925	5260	2835	4050	3962.35	4.08	-162	4186	4117	4026	3957	3866	4152	3992	104	1210	500	2510	5	1	20771000	818	-788.00	1.63	12	0.53	-5.00	2414.00	7950	20231109	-50.44	3500	20240806	12.57	6200	-36.45	20240319	3500	12.57	20240806	7950	-50.44	20231109	3500	12.57	20240806	3.26	N	446540	500	103 억	847663	N	N	0	N	N
164	20241101	140954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3955	-95	5	-2.35	327310095	82481	56.23	3945	4035	3925	5260	2835	4050	3968.31	4.08	-7246	4186	4117	4026	3957	3866	4152	3992	104	1210	500	2510	5	1	20771000	821	-791.00	1.64	12	0.40	-5.00	2414.00	7950	20231109	-50.25	3500	20240806	13.00	6200	-36.21	20240319	3500	13.00	20240806	7950	-50.25	20231109	3500	13.00	20240806	3.26	N	446540	500	103 억	847663	N	N	0	N	N
165	20241101	131226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4010	-40	5	-0.99	249154890	62815	42.83	3945	4035	3925	5260	2835	4050	3966.49	4.08	-2850	4186	4117	4026	3957	3866	4152	3992	104	1210	500	2510	5	1	20771000	833	-802.00	1.66	12	0.30	-5.00	2414.00	7950	20231109	-49.56	3500	20240806	14.57	6200	-35.32	20240319	3500	14.57	20240806	7950	-49.56	20231109	3500	14.57	20240806	3.26	N	446540	500	103 억	847663	N	N	0	N	N
166	20241101	121225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3970	-80	5	-1.98	210650965	53172	36.25	3945	3995	3925	5260	2835	4050	3961.69	4.08	1184	4186	4117	4026	3957	3866	4152	3992	104	1210	500	2510	5	1	20771000	825	-794.00	1.64	12	0.26	-5.00	2414.00	7950	20231109	-50.06	3500	20240806	13.43	6200	-35.97	20240319	3500	13.43	20240806	7950	-50.06	20231109	3500	13.43	20240806	3.26	N	446540	500	103 억	847663	N	N	0	N	N
167	20241101	111222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3970	-80	5	-1.98	148311150	37431	25.52	3945	3995	3925	5260	2835	4050	3962.25	4.08	-3713	4186	4117	4026	3957	3866	4152	3992	104	1210	500	2510	5	1	20771000	825	-794.00	1.64	12	0.18	-5.00	2414.00	7950	20231109	-50.06	3500	20240806	13.43	6200	-35.97	20240319	3500	13.43	20240806	7950	-50.06	20231109	3500	13.43	20240806	3.26	N	446540	500	103 억	847663	N	N	0	N	N
168	20241101	101224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3955	-95	5	-2.35	113160835	28562	19.47	3945	3995	3925	5260	2835	4050	3961.94	4.08	-5715	4186	4117	4026	3957	3866	4152	3992	104	1210	500	2510	5	1	20771000	821	-791.00	1.64	12	0.14	-5.00	2414.00	7950	20231109	-50.25	3500	20240806	13.00	6200	-36.21	20240319	3500	13.00	20240806	7950	-50.25	20231109	3500	13.00	20240806	3.26	N	446540	500	103 억	847663	N	N	0	N	N
169	20241101	091219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3970	-80	5	-1.98	37300325	9439	6.44	3945	3985	3925	5260	2835	4050	3951.72	4.08	-1891	4186	4117	4026	3957	3866	4152	3992	104	1210	500	2510	5	1	20771000	825	-794.00	1.64	12	0.05	-5.00	2414.00	7950	20231109	-50.06	3500	20240806	13.43	6200	-35.97	20240319	3500	13.43	20240806	7950	-50.06	20231109	3500	13.43	20240806	3.26	N	446540	500	103 억	847663	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History