KissMeData/311320/price/prices-20241101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

71 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	investmentCareful	shortOverheated
2	20241129	161237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6390	-120	5	-1.84	43946990	6905	85.72	6460	6510	6310	8460	4560	6510	6364.52	0.22	-1378	6590	6550	6480	6440	6370	6515	6405	63	1950	500	4550	10	1	12614560	806	36.10	1.60	12	0.05	177.00	3995.00	14100	20240229	-54.68	5980	20241113	6.86	14100	-54.68	20240229	5980	6.86	20241113	14100	-54.68	20240229	5980	6.86	20241113	1.66	N	311320	500	63 억	28082	N	N	N	N
3	20241129	151253	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6370	-140	5	-2.15	42522710	6682	82.95	6460	6510	6310	8460	4560	6510	6363.77	0.22	-1296	6590	6550	6480	6440	6370	6515	6405	63	1950	500	4550	10	1	12614560	804	35.99	1.59	12	0.05	177.00	3995.00	14100	20240229	-54.82	5980	20241113	6.52	14100	-54.82	20240229	5980	6.52	20241113	14100	-54.82	20240229	5980	6.52	20241113	1.66	N	311320	500	63 억	28082	N	N	N	N
4	20241129	141255	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6420	-90	5	-1.38	29685410	4659	57.84	6460	6510	6310	8460	4560	6510	6371.63	0.22	-1233	6590	6550	6480	6440	6370	6515	6405	63	1950	500	4550	10	1	12614560	810	36.27	1.61	12	0.04	177.00	3995.00	14100	20240229	-54.47	5980	20241113	7.36	14100	-54.47	20240229	5980	7.36	20241113	14100	-54.47	20240229	5980	7.36	20241113	1.66	N	311320	500	63 억	28082	N	N	N	N
5	20241129	131250	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6400	-110	5	-1.69	29268750	4594	57.03	6460	6510	6310	8460	4560	6510	6371.08	0.22	-1228	6590	6550	6480	6440	6370	6515	6405	63	1950	500	4550	10	1	12614560	807	36.16	1.60	12	0.04	177.00	3995.00	14100	20240229	-54.61	5980	20241113	7.02	14100	-54.61	20240229	5980	7.02	20241113	14100	-54.61	20240229	5980	7.02	20241113	1.66	N	311320	500	63 억	28082	N	N	N	N
6	20241129	121253	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6400	-110	5	-1.69	26940480	4228	52.49	6460	6510	6310	8460	4560	6510	6371.92	0.22	-1226	6590	6550	6480	6440	6370	6515	6405	63	1950	500	4550	10	1	12614560	807	36.16	1.60	12	0.03	177.00	3995.00	14100	20240229	-54.61	5980	20241113	7.02	14100	-54.61	20240229	5980	7.02	20241113	14100	-54.61	20240229	5980	7.02	20241113	1.66	N	311320	500	63 억	28082	N	N	N	N
7	20241129	111255	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6360	-150	5	-2.30	21099100	3309	41.08	6460	6510	6310	8460	4560	6510	6376.28	0.22	-1118	6590	6550	6480	6440	6370	6515	6405	63	1950	500	4550	10	1	12614560	802	35.93	1.59	12	0.03	177.00	3995.00	14100	20240229	-54.89	5980	20241113	6.35	14100	-54.89	20240229	5980	6.35	20241113	14100	-54.89	20240229	5980	6.35	20241113	1.66	N	311320	500	63 억	28082	N	N	N	N
8	20241129	101247	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6340	-170	5	-2.61	9289210	1457	18.09	6460	6510	6340	8460	4560	6510	6375.57	0.22	-951	6590	6550	6480	6440	6370	6515	6405	63	1950	500	4550	10	1	12614560	800	35.82	1.59	12	0.01	177.00	3995.00	14100	20240229	-55.04	5980	20241113	6.02	14100	-55.04	20240229	5980	6.02	20241113	14100	-55.04	20240229	5980	6.02	20241113	1.66	N	311320	500	63 억	28082	N	N	N	N
9	20241129	091252	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6510	0	3	0.00	329670	51	0.63	6460	6510	6460	8460	4560	6510	6464.12	0.22	-43	6590	6550	6480	6440	6370	6515	6405	63	1950	500	4550	10	1	12614560	821	36.78	1.63	12	0.00	177.00	3995.00	14100	20240229	-53.83	5980	20241113	8.86	14100	-53.83	20240229	5980	8.86	20241113	14100	-53.83	20240229	5980	8.86	20241113	1.66	N	311320	500	63 억	28082	N	N	N	N
10	20241128	161234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6510	-10	5	-0.15	52027950	8054	95.35	6520	6520	6410	8470	4570	6520	6456.09	0.22	-81	6793	6656	6493	6356	6193	6575	6275	63	1950	500	4560	10	1	12614560	821	36.78	1.63	12	0.06	177.00	3995.00	14100	20240229	-53.83	5980	20241113	8.86	14100	-53.83	20240229	5980	8.86	20241113	14100	-53.83	20240229	5980	8.86	20241113	1.66	N	311320	500	63 억	28163	N	N	N	N
11	20241128	151258	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6510	-10	5	-0.15	50228220	7781	92.12	6520	6520	6410	8470	4570	6520	6455.24	0.22	-42	6793	6656	6493	6356	6193	6575	6275	63	1950	500	4560	10	1	12614560	821	36.78	1.63	12	0.06	177.00	3995.00	14100	20240229	-53.83	5980	20241113	8.86	14100	-53.83	20240229	5980	8.86	20241113	14100	-53.83	20240229	5980	8.86	20241113	1.66	N	311320	500	63 억	28163	N	N	N	N
12	20241128	141255	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6510	-10	5	-0.15	49330620	7643	90.48	6520	6520	6410	8470	4570	6520	6454.35	0.22	-40	6793	6656	6493	6356	6193	6575	6275	63	1950	500	4560	10	1	12614560	821	36.78	1.63	12	0.06	177.00	3995.00	14100	20240229	-53.83	5980	20241113	8.86	14100	-53.83	20240229	5980	8.86	20241113	14100	-53.83	20240229	5980	8.86	20241113	1.66	N	311320	500	63 억	28163	N	N	N	N
13	20241128	131253	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6450	-70	5	-1.07	21027710	3266	38.66	6520	6520	6410	8470	4570	6520	6438.37	0.22	-119	6793	6656	6493	6356	6193	6575	6275	63	1950	500	4560	10	1	12614560	814	36.44	1.61	12	0.03	177.00	3995.00	14100	20240229	-54.26	5980	20241113	7.86	14100	-54.26	20240229	5980	7.86	20241113	14100	-54.26	20240229	5980	7.86	20241113	1.66	N	311320	500	63 억	28163	N	N	N	N
14	20241128	121252	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6440	-80	5	-1.23	18956740	2944	34.85	6520	6520	6410	8470	4570	6520	6439.11	0.22	-156	6793	6656	6493	6356	6193	6575	6275	63	1950	500	4560	10	1	12614560	812	36.38	1.61	12	0.02	177.00	3995.00	14100	20240229	-54.33	5980	20241113	7.69	14100	-54.33	20240229	5980	7.69	20241113	14100	-54.33	20240229	5980	7.69	20241113	1.66	N	311320	500	63 억	28163	N	N	N	N
15	20241128	111255	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6430	-90	5	-1.38	17754370	2757	32.64	6520	6520	6410	8470	4570	6520	6439.74	0.22	-148	6793	6656	6493	6356	6193	6575	6275	63	1950	500	4560	10	1	12614560	811	36.33	1.61	12	0.02	177.00	3995.00	14100	20240229	-54.40	5980	20241113	7.53	14100	-54.40	20240229	5980	7.53	20241113	14100	-54.40	20240229	5980	7.53	20241113	1.66	N	311320	500	63 억	28163	N	N	N	N
16	20241128	101254	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6470	-50	5	-0.77	14894330	2312	27.37	6520	6520	6420	8470	4570	6520	6442.18	0.22	177	6793	6656	6493	6356	6193	6575	6275	63	1950	500	4560	10	1	12614560	816	36.55	1.62	12	0.02	177.00	3995.00	14100	20240229	-54.11	5980	20241113	8.19	14100	-54.11	20240229	5980	8.19	20241113	14100	-54.11	20240229	5980	8.19	20241113	1.66	N	311320	500	63 억	28163	N	N	N	N
17	20241128	091251	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6500	-20	5	-0.31	1556250	241	2.85	6520	6520	6450	8470	4570	6520	6457.47	0.22	-2	6793	6656	6493	6356	6193	6575	6275	63	1950	500	4560	10	1	12614560	820	36.72	1.63	12	0.00	177.00	3995.00	14100	20240229	-53.90	5980	20241113	8.70	14100	-53.90	20240229	5980	8.70	20241113	14100	-53.90	20240229	5980	8.70	20241113	1.66	N	311320	500	63 억	28163	N	N	N	N
18	20241127	161220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6520	-100	5	-1.51	54820270	8447	246.99	6630	6630	6330	8600	4640	6620	6488.80	0.22	-105	6733	6676	6633	6576	6533	6705	6605	63	1980	500	4630	10	1	12614560	822	36.84	1.63	12	0.07	177.00	3995.00	14100	20240229	-53.76	5980	20241113	9.03	14100	-53.76	20240229	5980	9.03	20241113	14100	-53.76	20240229	5980	9.03	20241113	1.66	N	311320	500	63 억	28269	N	N	N	N
19	20241127	151245	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6520	-100	5	-1.51	41983950	6453	188.68	6630	6630	6400	8600	4640	6620	6506.11	0.22	-73	6733	6676	6633	6576	6533	6705	6605	63	1980	500	4630	10	1	12614560	822	36.84	1.63	12	0.05	177.00	3995.00	14100	20240229	-53.76	5980	20241113	9.03	14100	-53.76	20240229	5980	9.03	20241113	14100	-53.76	20240229	5980	9.03	20241113	1.66	N	311320	500	63 억	28269	N	N	N	N
20	20241127	141239	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6500	-120	5	-1.81	36794760	5650	165.20	6630	6630	6400	8600	4640	6620	6512.35	0.22	-202	6733	6676	6633	6576	6533	6705	6605	63	1980	500	4630	10	1	12614560	820	36.72	1.63	12	0.04	177.00	3995.00	14100	20240229	-53.90	5980	20241113	8.70	14100	-53.90	20240229	5980	8.70	20241113	14100	-53.90	20240229	5980	8.70	20241113	1.66	N	311320	500	63 억	28269	N	N	N	N
21	20241127	131234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6550	-70	5	-1.06	25517080	3912	114.39	6630	6630	6400	8600	4640	6620	6522.77	0.22	-182	6733	6676	6633	6576	6533	6705	6605	63	1980	500	4630	10	1	12614560	826	37.01	1.64	12	0.03	177.00	3995.00	14100	20240229	-53.55	5980	20241113	9.53	14100	-53.55	20240229	5980	9.53	20241113	14100	-53.55	20240229	5980	9.53	20241113	1.66	N	311320	500	63 억	28269	N	N	N	N
22	20241127	121248	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6590	-30	5	-0.45	18029830	2764	80.82	6630	6630	6400	8600	4640	6620	6523.09	0.22	-242	6733	6676	6633	6576	6533	6705	6605	63	1980	500	4630	10	1	12614560	831	37.23	1.65	12	0.02	177.00	3995.00	14100	20240229	-53.26	5980	20241113	10.20	14100	-53.26	20240229	5980	10.20	20241113	14100	-53.26	20240229	5980	10.20	20241113	1.66	N	311320	500	63 억	28269	N	N	N	N
23	20241127	111243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6510	-110	5	-1.66	10098010	1544	45.15	6630	6630	6400	8600	4640	6620	6540.16	0.22	-290	6733	6676	6633	6576	6533	6705	6605	63	1980	500	4630	10	1	12614560	821	36.78	1.63	12	0.01	177.00	3995.00	14100	20240229	-53.83	5980	20241113	8.86	14100	-53.83	20240229	5980	8.86	20241113	14100	-53.83	20240229	5980	8.86	20241113	1.66	N	311320	500	63 억	28269	N	N	N	N
24	20241127	101243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6520	-100	5	-1.51	9017110	1378	40.29	6630	6630	6400	8600	4640	6620	6543.62	0.22	-194	6733	6676	6633	6576	6533	6705	6605	63	1980	500	4630	10	1	12614560	822	36.84	1.63	12	0.01	177.00	3995.00	14100	20240229	-53.76	5980	20241113	9.03	14100	-53.76	20240229	5980	9.03	20241113	14100	-53.76	20240229	5980	9.03	20241113	1.66	N	311320	500	63 억	28269	N	N	N	N
25	20241127	091241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6630	10	2	0.15	576810	87	2.54	6630	6630	6630	8600	4640	6620	6630.00	0.22	0	6733	6676	6633	6576	6533	6705	6605	63	1980	500	4630	10	1	12614560	836	37.46	1.66	12	0.00	177.00	3995.00	14100	20240229	-52.98	5980	20241113	10.87	14100	-52.98	20240229	5980	10.87	20241113	14100	-52.98	20240229	5980	10.87	20241113	1.66	N	311320	500	63 억	28269	N	N	N	N
26	20241126	161221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6620	10	2	0.15	22673640	3420	50.90	6610	6690	6590	8590	4630	6610	6629.72	0.23	-272	6670	6640	6580	6550	6490	6655	6565	63	1980	500	4620	10	1	12614560	835	37.40	1.66	12	0.03	177.00	3995.00	14100	20240229	-53.05	5980	20241113	10.70	14100	-53.05	20240229	5980	10.70	20241113	14100	-53.05	20240229	5980	10.70	20241113	1.65	N	311320	500	63 억	28541	N	N	N	N
27	20241126	151235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6630	20	2	0.30	22024420	3322	49.44	6610	6690	6590	8590	4630	6610	6629.87	0.23	-272	6670	6640	6580	6550	6490	6655	6565	63	1980	500	4620	10	1	12614560	836	37.46	1.66	12	0.03	177.00	3995.00	14100	20240229	-52.98	5980	20241113	10.87	14100	-52.98	20240229	5980	10.87	20241113	14100	-52.98	20240229	5980	10.87	20241113	1.65	N	311320	500	63 억	28541	N	N	N	N
28	20241126	141236	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6640	30	2	0.45	21116100	3185	47.40	6610	6690	6590	8590	4630	6610	6629.86	0.23	-292	6670	6640	6580	6550	6490	6655	6565	63	1980	500	4620	10	1	12614560	838	37.51	1.66	12	0.03	177.00	3995.00	14100	20240229	-52.91	5980	20241113	11.04	14100	-52.91	20240229	5980	11.04	20241113	14100	-52.91	20240229	5980	11.04	20241113	1.65	N	311320	500	63 억	28541	N	N	N	N
29	20241126	131231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6620	10	2	0.15	16007230	2415	35.94	6610	6690	6590	8590	4630	6610	6628.25	0.23	-279	6670	6640	6580	6550	6490	6655	6565	63	1980	500	4620	10	1	12614560	835	37.40	1.66	12	0.02	177.00	3995.00	14100	20240229	-53.05	5980	20241113	10.70	14100	-53.05	20240229	5980	10.70	20241113	14100	-53.05	20240229	5980	10.70	20241113	1.65	N	311320	500	63 억	28541	N	N	N	N
30	20241126	121239	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6630	20	2	0.30	12055450	1819	27.07	6610	6690	6590	8590	4630	6610	6627.52	0.23	-112	6670	6640	6580	6550	6490	6655	6565	63	1980	500	4620	10	1	12614560	836	37.46	1.66	12	0.01	177.00	3995.00	14100	20240229	-52.98	5980	20241113	10.87	14100	-52.98	20240229	5980	10.87	20241113	14100	-52.98	20240229	5980	10.87	20241113	1.65	N	311320	500	63 억	28541	N	N	N	N
31	20241126	111242	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6640	30	2	0.45	10901900	1645	24.48	6610	6690	6590	8590	4630	6610	6627.29	0.23	-95	6670	6640	6580	6550	6490	6655	6565	63	1980	500	4620	10	1	12614560	838	37.51	1.66	12	0.01	177.00	3995.00	14100	20240229	-52.91	5980	20241113	11.04	14100	-52.91	20240229	5980	11.04	20241113	14100	-52.91	20240229	5980	11.04	20241113	1.65	N	311320	500	63 억	28541	N	N	N	N
32	20241126	101252	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6650	40	2	0.61	10782490	1627	24.21	6610	6690	6590	8590	4630	6610	6627.22	0.23	-94	6670	6640	6580	6550	6490	6655	6565	63	1980	500	4620	10	1	12614560	839	37.57	1.66	12	0.01	177.00	3995.00	14100	20240229	-52.84	5980	20241113	11.20	14100	-52.84	20240229	5980	11.20	20241113	14100	-52.84	20240229	5980	11.20	20241113	1.65	N	311320	500	63 억	28541	N	N	N	N
33	20241126	091240	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6590	-20	5	-0.30	297370	45	0.67	6610	6610	6590	8590	4630	6610	6608.22	0.23	-10	6670	6640	6580	6550	6490	6655	6565	63	1980	500	4620	10	1	12614560	831	37.23	1.65	12	0.00	177.00	3995.00	14100	20240229	-53.26	5980	20241113	10.20	14100	-53.26	20240229	5980	10.20	20241113	14100	-53.26	20240229	5980	10.20	20241113	1.65	N	311320	500	63 억	28541	N	N	N	N
34	20241125	161207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6610	90	2	1.38	44203630	6719	94.09	6560	6610	6520	8470	4570	6520	6578.90	0.22	995	6693	6606	6543	6456	6393	6595	6445	63	1950	500	4560	10	1	12614560	834	37.34	1.65	12	0.05	177.00	3995.00	14100	20240229	-53.12	5980	20241113	10.54	14100	-53.12	20240229	5980	10.54	20241113	14100	-53.12	20240229	5980	10.54	20241113	1.65	N	311320	500	63 억	27546	N	N	N	N
35	20241125	151231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6610	90	2	1.38	39490750	6006	84.11	6560	6610	6520	8470	4570	6520	6575.22	0.22	829	6693	6606	6543	6456	6393	6595	6445	63	1950	500	4560	10	1	12614560	834	37.34	1.65	12	0.05	177.00	3995.00	14100	20240229	-53.12	5980	20241113	10.54	14100	-53.12	20240229	5980	10.54	20241113	14100	-53.12	20240229	5980	10.54	20241113	1.65	N	311320	500	63 억	27546	N	N	N	N
36	20241125	141228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6570	50	2	0.77	25746850	3922	54.92	6560	6590	6520	8470	4570	6520	6564.72	0.22	526	6693	6606	6543	6456	6393	6595	6445	63	1950	500	4560	10	1	12614560	829	37.12	1.64	12	0.03	177.00	3995.00	14100	20240229	-53.40	5980	20241113	9.87	14100	-53.40	20240229	5980	9.87	20241113	14100	-53.40	20240229	5980	9.87	20241113	1.65	N	311320	500	63 억	27546	N	N	N	N
37	20241125	131218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6580	60	2	0.92	24589350	3746	52.46	6560	6590	6520	8470	4570	6520	6564.16	0.22	533	6693	6606	6543	6456	6393	6595	6445	63	1950	500	4560	10	1	12614560	830	37.18	1.65	12	0.03	177.00	3995.00	14100	20240229	-53.33	5980	20241113	10.03	14100	-53.33	20240229	5980	10.03	20241113	14100	-53.33	20240229	5980	10.03	20241113	1.65	N	311320	500	63 억	27546	N	N	N	N
38	20241125	121234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6590	70	2	1.07	22061830	3362	47.08	6560	6590	6520	8470	4570	6520	6562.11	0.22	573	6693	6606	6543	6456	6393	6595	6445	63	1950	500	4560	10	1	12614560	831	37.23	1.65	12	0.03	177.00	3995.00	14100	20240229	-53.26	5980	20241113	10.20	14100	-53.26	20240229	5980	10.20	20241113	14100	-53.26	20240229	5980	10.20	20241113	1.65	N	311320	500	63 억	27546	N	N	N	N
39	20241125	111227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6590	70	2	1.07	20588210	3138	43.94	6560	6590	6520	8470	4570	6520	6560.93	0.22	578	6693	6606	6543	6456	6393	6595	6445	63	1950	500	4560	10	1	12614560	831	37.23	1.65	12	0.02	177.00	3995.00	14100	20240229	-53.26	5980	20241113	10.20	14100	-53.26	20240229	5980	10.20	20241113	14100	-53.26	20240229	5980	10.20	20241113	1.65	N	311320	500	63 억	27546	N	N	N	N
40	20241125	101211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6580	60	2	0.92	15742940	2401	33.62	6560	6590	6520	8470	4570	6520	6556.83	0.22	441	6693	6606	6543	6456	6393	6595	6445	63	1950	500	4560	10	1	12614560	830	37.18	1.65	12	0.02	177.00	3995.00	14100	20240229	-53.33	5980	20241113	10.03	14100	-53.33	20240229	5980	10.03	20241113	14100	-53.33	20240229	5980	10.03	20241113	1.65	N	311320	500	63 억	27546	N	N	N	N
41	20241125	091213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6560	40	2	0.61	5198890	793	11.10	6560	6560	6520	8470	4570	6520	6555.98	0.22	476	6693	6606	6543	6456	6393	6595	6445	63	1950	500	4560	10	1	12614560	828	37.06	1.64	12	0.01	177.00	3995.00	14100	20240229	-53.48	5980	20241113	9.70	14100	-53.48	20240229	5980	9.70	20241113	14100	-53.48	20240229	5980	9.70	20241113	1.65	N	311320	500	63 억	27546	N	N	N	N
42	20241122	161106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6520	0	3	0.00	46668010	7127	144.10	6520	6630	6480	8470	4570	6520	6548.06	0.22	-426	6880	6700	6610	6430	6340	6655	6385	63	1950	500	4560	10	1	12614560	822	36.84	1.63	12	0.06	177.00	3995.00	14100	20240229	-53.76	5980	20241113	9.03	14100	-53.76	20240229	5980	9.03	20241113	14100	-53.76	20240229	5980	9.03	20241113	1.66	N	311320	500	63 억	27967	N	N	N	N
43	20241122	151121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6520	0	3	0.00	42623950	6505	131.52	6520	6630	6500	8470	4570	6520	6552.49	0.22	-334	6880	6700	6610	6430	6340	6655	6385	63	1950	500	4560	10	1	12614560	822	36.84	1.63	12	0.05	177.00	3995.00	14100	20240229	-53.76	5980	20241113	9.03	14100	-53.76	20240229	5980	9.03	20241113	14100	-53.76	20240229	5980	9.03	20241113	1.66	N	311320	500	63 억	27967	N	N	N	N
44	20241122	141122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6540	20	2	0.31	36999150	5640	114.03	6520	6630	6510	8470	4570	6520	6560.13	0.22	29	6880	6700	6610	6430	6340	6655	6385	63	1950	500	4560	10	1	12614560	825	36.95	1.64	12	0.04	177.00	3995.00	14100	20240229	-53.62	5980	20241113	9.36	14100	-53.62	20240229	5980	9.36	20241113	14100	-53.62	20240229	5980	9.36	20241113	1.66	N	311320	500	63 억	27967	N	N	N	N
45	20241122	131116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6560	40	2	0.61	31719580	4830	97.65	6520	6630	6510	8470	4570	6520	6567.20	0.22	80	6880	6700	6610	6430	6340	6655	6385	63	1950	500	4560	10	1	12614560	828	37.06	1.64	12	0.04	177.00	3995.00	14100	20240229	-53.48	5980	20241113	9.70	14100	-53.48	20240229	5980	9.70	20241113	14100	-53.48	20240229	5980	9.70	20241113	1.66	N	311320	500	63 억	27967	N	N	N	N
46	20241122	121127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6570	50	2	0.77	26025830	3957	80.00	6520	6630	6520	8470	4570	6520	6577.16	0.22	267	6880	6700	6610	6430	6340	6655	6385	63	1950	500	4560	10	1	12614560	829	37.12	1.64	12	0.03	177.00	3995.00	14100	20240229	-53.40	5980	20241113	9.87	14100	-53.40	20240229	5980	9.87	20241113	14100	-53.40	20240229	5980	9.87	20241113	1.66	N	311320	500	63 억	27967	N	N	N	N
47	20241122	111114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6600	80	2	1.23	21396000	3252	65.75	6520	6630	6520	8470	4570	6520	6579.34	0.22	591	6880	6700	6610	6430	6340	6655	6385	63	1950	500	4560	10	1	12614560	833	37.29	1.65	12	0.03	177.00	3995.00	14100	20240229	-53.19	5980	20241113	10.37	14100	-53.19	20240229	5980	10.37	20241113	14100	-53.19	20240229	5980	10.37	20241113	1.66	N	311320	500	63 억	27967	N	N	N	N
48	20241122	101133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6550	30	2	0.46	13841620	2107	42.60	6520	6600	6520	8470	4570	6520	6569.35	0.22	626	6880	6700	6610	6430	6340	6655	6385	63	1950	500	4560	10	1	12614560	826	37.01	1.64	12	0.02	177.00	3995.00	14100	20240229	-53.55	5980	20241113	9.53	14100	-53.55	20240229	5980	9.53	20241113	14100	-53.55	20240229	5980	9.53	20241113	1.66	N	311320	500	63 억	27967	N	N	N	N
49	20241122	091124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6590	70	2	1.07	6353100	970	19.61	6520	6590	6520	8470	4570	6520	6549.59	0.22	721	6880	6700	6610	6430	6340	6655	6385	63	1950	500	4560	10	1	12614560	831	37.23	1.65	12	0.01	177.00	3995.00	14100	20240229	-53.26	5980	20241113	10.20	14100	-53.26	20240229	5980	10.20	20241113	14100	-53.26	20240229	5980	10.20	20241113	1.66	N	311320	500	63 억	27967	N	N	N	N
50	20241121	161114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6520	-180	5	-2.69	32464700	4946	47.38	6700	6790	6520	8710	4690	6700	6563.84	0.23	-611	6786	6742	6656	6612	6526	6765	6635	63	2010	500	4690	10	1	12614560	822	36.84	1.63	12	0.04	177.00	3995.00	14100	20240229	-53.76	5980	20241113	9.03	14100	-53.76	20240229	5980	9.03	20241113	14100	-53.76	20240229	5980	9.03	20241113	1.66	N	311320	500	63 억	28572	N	N	N	N
51	20241121	151135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6560	-140	5	-2.09	29660290	4516	43.26	6700	6790	6520	8710	4690	6700	6567.82	0.23	-562	6786	6742	6656	6612	6526	6765	6635	63	2010	500	4690	10	1	12614560	828	37.06	1.64	12	0.04	177.00	3995.00	14100	20240229	-53.48	5980	20241113	9.70	14100	-53.48	20240229	5980	9.70	20241113	14100	-53.48	20240229	5980	9.70	20241113	1.66	N	311320	500	63 억	28572	N	N	N	N
52	20241121	141133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6580	-120	5	-1.79	28101080	4279	40.99	6700	6790	6520	8710	4690	6700	6567.21	0.23	-545	6786	6742	6656	6612	6526	6765	6635	63	2010	500	4690	10	1	12614560	830	37.18	1.65	12	0.03	177.00	3995.00	14100	20240229	-53.33	5980	20241113	10.03	14100	-53.33	20240229	5980	10.03	20241113	14100	-53.33	20240229	5980	10.03	20241113	1.66	N	311320	500	63 억	28572	N	N	N	N
53	20241121	131125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6560	-140	5	-2.09	21847550	3323	31.84	6700	6790	6520	8710	4690	6700	6574.65	0.23	-517	6786	6742	6656	6612	6526	6765	6635	63	2010	500	4690	10	1	12614560	828	37.06	1.64	12	0.03	177.00	3995.00	14100	20240229	-53.48	5980	20241113	9.70	14100	-53.48	20240229	5980	9.70	20241113	14100	-53.48	20240229	5980	9.70	20241113	1.66	N	311320	500	63 억	28572	N	N	N	N
54	20241121	121126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6540	-160	5	-2.39	14174930	2148	20.58	6700	6790	6530	8710	4690	6700	6599.13	0.23	-655	6786	6742	6656	6612	6526	6765	6635	63	2010	500	4690	10	1	12614560	825	36.95	1.64	12	0.02	177.00	3995.00	14100	20240229	-53.62	5980	20241113	9.36	14100	-53.62	20240229	5980	9.36	20241113	14100	-53.62	20240229	5980	9.36	20241113	1.66	N	311320	500	63 억	28572	N	N	N	N
55	20241121	111131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6580	-120	5	-1.79	9039580	1364	13.07	6700	6790	6580	8710	4690	6700	6627.26	0.23	-533	6786	6742	6656	6612	6526	6765	6635	63	2010	500	4690	10	1	12614560	830	37.18	1.65	12	0.01	177.00	3995.00	14100	20240229	-53.33	5980	20241113	10.03	14100	-53.33	20240229	5980	10.03	20241113	14100	-53.33	20240229	5980	10.03	20241113	1.66	N	311320	500	63 억	28572	N	N	N	N
56	20241121	101129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6700	0	3	0.00	2642530	395	3.78	6700	6790	6640	8710	4690	6700	6689.95	0.23	-119	6786	6742	6656	6612	6526	6765	6635	63	2010	500	4690	10	1	12614560	845	37.85	1.68	12	0.00	177.00	3995.00	14100	20240229	-52.48	5980	20241113	12.04	14100	-52.48	20240229	5980	12.04	20241113	14100	-52.48	20240229	5980	12.04	20241113	1.66	N	311320	500	63 억	28572	N	N	N	N
57	20241121	091130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6760	60	2	0.90	344510	51	0.49	6700	6790	6700	8710	4690	6700	6755.10	0.23	-3	6786	6742	6656	6612	6526	6765	6635	63	2010	500	4690	10	1	12614560	853	38.19	1.69	12	0.00	177.00	3995.00	14100	20240229	-52.06	5980	20241113	13.04	14100	-52.06	20240229	5980	13.04	20241113	14100	-52.06	20240229	5980	13.04	20241113	1.66	N	311320	500	63 억	28572	N	N	N	N
58	20241120	161121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6700	0	3	0.00	66151580	9990	120.61	6630	6700	6570	8710	4690	6700	6621.78	0.25	-2505	6773	6736	6663	6626	6553	6755	6645	63	2010	500	4690	10	1	12614560	845	37.85	1.68	12	0.08	177.00	3995.00	14100	20240229	-52.48	5980	20241113	12.04	14100	-52.48	20240229	5980	12.04	20241113	14100	-52.48	20240229	5980	12.04	20241113	1.67	N	311320	500	63 억	31071	N	N	N	N
59	20241120	151135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6630	-70	5	-1.04	51752220	7823	94.45	6630	6690	6570	8710	4690	6700	6615.39	0.25	-2124	6773	6736	6663	6626	6553	6755	6645	63	2010	500	4690	10	1	12614560	836	37.46	1.66	12	0.06	177.00	3995.00	14100	20240229	-52.98	5980	20241113	10.87	14100	-52.98	20240229	5980	10.87	20241113	14100	-52.98	20240229	5980	10.87	20241113	1.67	N	311320	500	63 억	31071	N	N	N	N
60	20241120	141137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6640	-60	5	-0.90	51368530	7765	93.75	6630	6690	6570	8710	4690	6700	6615.39	0.25	-2127	6773	6736	6663	6626	6553	6755	6645	63	2010	500	4690	10	1	12614560	838	37.51	1.66	12	0.06	177.00	3995.00	14100	20240229	-52.91	5980	20241113	11.04	14100	-52.91	20240229	5980	11.04	20241113	14100	-52.91	20240229	5980	11.04	20241113	1.67	N	311320	500	63 억	31071	N	N	N	N
61	20241120	131139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6680	-20	5	-0.30	43010000	6506	78.55	6630	6690	6570	8710	4690	6700	6610.82	0.25	-914	6773	6736	6663	6626	6553	6755	6645	63	2010	500	4690	10	1	12614560	843	37.74	1.67	12	0.05	177.00	3995.00	14100	20240229	-52.62	5980	20241113	11.71	14100	-52.62	20240229	5980	11.71	20241113	14100	-52.62	20240229	5980	11.71	20241113	1.67	N	311320	500	63 억	31071	N	N	N	N
62	20241120	121136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6610	-90	5	-1.34	37225860	5637	68.06	6630	6690	6570	8710	4690	6700	6603.84	0.25	-592	6773	6736	6663	6626	6553	6755	6645	63	2010	500	4690	10	1	12614560	834	37.34	1.65	12	0.04	177.00	3995.00	14100	20240229	-53.12	5980	20241113	10.54	14100	-53.12	20240229	5980	10.54	20241113	14100	-53.12	20240229	5980	10.54	20241113	1.67	N	311320	500	63 억	31071	N	N	N	N
63	20241120	111140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6620	-80	5	-1.19	36034070	5457	65.88	6630	6690	6570	8710	4690	6700	6603.27	0.25	-473	6773	6736	6663	6626	6553	6755	6645	63	2010	500	4690	10	1	12614560	835	37.40	1.66	12	0.04	177.00	3995.00	14100	20240229	-53.05	5980	20241113	10.70	14100	-53.05	20240229	5980	10.70	20241113	14100	-53.05	20240229	5980	10.70	20241113	1.67	N	311320	500	63 억	31071	N	N	N	N
64	20241120	101139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6590	-110	5	-1.64	23820600	3600	43.46	6630	6690	6570	8710	4690	6700	6616.83	0.25	-814	6773	6736	6663	6626	6553	6755	6645	63	2010	500	4690	10	1	12614560	831	37.23	1.65	12	0.03	177.00	3995.00	14100	20240229	-53.26	5980	20241113	10.20	14100	-53.26	20240229	5980	10.20	20241113	14100	-53.26	20240229	5980	10.20	20241113	1.67	N	311320	500	63 억	31071	N	N	N	N
65	20241120	091137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6640	-60	5	-0.90	9819280	1478	17.84	6630	6690	6630	8710	4690	6700	6643.63	0.25	242	6773	6736	6663	6626	6553	6755	6645	63	2010	500	4690	10	1	12614560	838	37.51	1.66	12	0.01	177.00	3995.00	14100	20240229	-52.91	5980	20241113	11.04	14100	-52.91	20240229	5980	11.04	20241113	14100	-52.91	20240229	5980	11.04	20241113	1.67	N	311320	500	63 억	31071	N	N	N	N
66	20241119	161033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6700	0	3	0.00	54999620	8283	48.27	6640	6700	6590	8710	4690	6700	6640.06	0.25	-98	7006	6852	6646	6492	6286	6930	6570	63	2010	500	4690	10	1	12614560	845	37.85	1.68	12	0.07	177.00	3995.00	14100	20240229	-52.48	5980	20241113	12.04	14100	-52.48	20240229	5980	12.04	20241113	14100	-52.48	20240229	5980	12.04	20241113	1.74	N	311320	500	63 억	31170	N	N	N	N
67	20241119	151053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6630	-70	5	-1.04	47158840	7105	41.40	6640	6700	6590	8710	4690	6700	6637.42	0.25	-427	7006	6852	6646	6492	6286	6930	6570	63	2010	500	4690	10	1	12614560	836	37.46	1.66	12	0.06	177.00	3995.00	14100	20240229	-52.98	5980	20241113	10.87	14100	-52.98	20240229	5980	10.87	20241113	14100	-52.98	20240229	5980	10.87	20241113	1.74	N	311320	500	63 억	31170	N	N	N	N
68	20241119	141050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6650	-50	5	-0.75	42058760	6334	36.91	6640	6700	6590	8710	4690	6700	6640.16	0.25	-255	7006	6852	6646	6492	6286	6930	6570	63	2010	500	4690	10	1	12614560	839	37.57	1.66	12	0.05	177.00	3995.00	14100	20240229	-52.84	5980	20241113	11.20	14100	-52.84	20240229	5980	11.20	20241113	14100	-52.84	20240229	5980	11.20	20241113	1.74	N	311320	500	63 억	31170	N	N	N	N
69	20241119	131054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6610	-90	5	-1.34	38306680	5767	33.61	6640	6700	6590	8710	4690	6700	6642.39	0.25	-334	7006	6852	6646	6492	6286	6930	6570	63	2010	500	4690	10	1	12614560	834	37.34	1.65	12	0.05	177.00	3995.00	14100	20240229	-53.12	5980	20241113	10.54	14100	-53.12	20240229	5980	10.54	20241113	14100	-53.12	20240229	5980	10.54	20241113	1.74	N	311320	500	63 억	31170	N	N	N	N
70	20241119	121040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6670	-30	5	-0.45	33897570	5101	29.72	6640	6700	6590	8710	4690	6700	6645.28	0.25	-324	7006	6852	6646	6492	6286	6930	6570	63	2010	500	4690	10	1	12614560	841	37.68	1.67	12	0.04	177.00	3995.00	14100	20240229	-52.70	5980	20241113	11.54	14100	-52.70	20240229	5980	11.54	20241113	14100	-52.70	20240229	5980	11.54	20241113	1.74	N	311320	500	63 억	31170	N	N	N	N
71	20241119	111052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6700	0	3	0.00	29132300	4383	25.54	6640	6700	6590	8710	4690	6700	6646.66	0.25	-505	7006	6852	6646	6492	6286	6930	6570	63	2010	500	4690	10	1	12614560	845	37.85	1.68	12	0.03	177.00	3995.00	14100	20240229	-52.48	5980	20241113	12.04	14100	-52.48	20240229	5980	12.04	20241113	14100	-52.48	20240229	5980	12.04	20241113	1.74	N	311320	500	63 억	31170	N	N	N	N
72	20241119	101117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6610	-90	5	-1.34	18609430	2806	16.35	6640	6690	6590	8710	4690	6700	6632.01	0.25	-259	7006	6852	6646	6492	6286	6930	6570	63	2010	500	4690	10	1	12614560	834	37.34	1.65	12	0.02	177.00	3995.00	14100	20240229	-53.12	5980	20241113	10.54	14100	-53.12	20240229	5980	10.54	20241113	14100	-53.12	20240229	5980	10.54	20241113	1.74	N	311320	500	63 억	31170	N	N	N	N
73	20241119	091113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6610	-90	5	-1.34	5490930	827	4.82	6640	6650	6610	8710	4690	6700	6639.58	0.25	127	7006	6852	6646	6492	6286	6930	6570	63	2010	500	4690	10	1	12614560	834	37.34	1.65	12	0.01	177.00	3995.00	14100	20240229	-53.12	5980	20241113	10.54	14100	-53.12	20240229	5980	10.54	20241113	14100	-53.12	20240229	5980	10.54	20241113	1.74	N	311320	500	63 억	31170	N	N	N	N
74	20241118	161037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6700	260	2	4.04	114549490	17161	46.64	6440	6800	6440	8370	4510	6440	6674.99	0.24	564	6666	6552	6326	6212	5986	6610	6270	63	1930	500	4500	10	1	12614560	845	37.85	1.68	12	0.14	177.00	3995.00	14100	20240229	-52.48	5980	20241113	12.04	14100	-52.48	20240229	5980	12.04	20241113	14100	-52.48	20240229	5980	12.04	20241113	1.73	N	311320	500	63 억	30624	N	N	N	N
75	20241118	151051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6580	140	2	2.17	109568820	16415	44.61	6440	6800	6440	8370	4510	6440	6674.92	0.24	425	6666	6552	6326	6212	5986	6610	6270	63	1930	500	4500	10	1	12614560	830	37.18	1.65	12	0.13	177.00	3995.00	14100	20240229	-53.33	5980	20241113	10.03	14100	-53.33	20240229	5980	10.03	20241113	14100	-53.33	20240229	5980	10.03	20241113	1.73	N	311320	500	63 억	30624	N	N	N	N
76	20241118	141053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6650	210	2	3.26	97853440	14638	39.78	6440	6800	6440	8370	4510	6440	6684.89	0.24	218	6666	6552	6326	6212	5986	6610	6270	63	1930	500	4500	10	1	12614560	839	37.57	1.66	12	0.12	177.00	3995.00	14100	20240229	-52.84	5980	20241113	11.20	14100	-52.84	20240229	5980	11.20	20241113	14100	-52.84	20240229	5980	11.20	20241113	1.73	N	311320	500	63 억	30624	N	N	N	N
77	20241118	131046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6640	200	2	3.11	89321140	13360	36.31	6440	6800	6440	8370	4510	6440	6685.71	0.24	841	6666	6552	6326	6212	5986	6610	6270	63	1930	500	4500	10	1	12614560	838	37.51	1.66	12	0.11	177.00	3995.00	14100	20240229	-52.91	5980	20241113	11.04	14100	-52.91	20240229	5980	11.04	20241113	14100	-52.91	20240229	5980	11.04	20241113	1.73	N	311320	500	63 억	30624	N	N	N	N
78	20241118	121050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6690	250	2	3.88	86208980	12895	35.05	6440	6800	6440	8370	4510	6440	6685.46	0.24	958	6666	6552	6326	6212	5986	6610	6270	63	1930	500	4500	10	1	12614560	844	37.80	1.67	12	0.10	177.00	3995.00	14100	20240229	-52.55	5980	20241113	11.87	14100	-52.55	20240229	5980	11.87	20241113	14100	-52.55	20240229	5980	11.87	20241113	1.73	N	311320	500	63 억	30624	N	N	N	N
79	20241118	111051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6770	330	2	5.12	73391800	10971	29.82	6440	6800	6440	8370	4510	6440	6689.62	0.24	983	6666	6552	6326	6212	5986	6610	6270	63	1930	500	4500	10	1	12614560	854	38.25	1.69	12	0.09	177.00	3995.00	14100	20240229	-51.99	5980	20241113	13.21	14100	-51.99	20240229	5980	13.21	20241113	14100	-51.99	20240229	5980	13.21	20241113	1.73	N	311320	500	63 억	30624	N	N	N	N
80	20241118	101039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6800	360	2	5.59	40040300	6006	16.32	6440	6800	6440	8370	4510	6440	6666.72	0.24	259	6666	6552	6326	6212	5986	6610	6270	63	1930	500	4500	10	1	12614560	858	38.42	1.70	12	0.05	177.00	3995.00	14100	20240229	-51.77	5980	20241113	13.71	14100	-51.77	20240229	5980	13.71	20241113	14100	-51.77	20240229	5980	13.71	20241113	1.73	N	311320	500	63 억	30624	N	N	N	N
81	20241118	091038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6570	130	2	2.02	3152730	488	1.33	6440	6570	6440	8370	4510	6440	6460.51	0.24	7	6666	6552	6326	6212	5986	6610	6270	63	1930	500	4500	10	1	12614560	829	37.12	1.64	12	0.00	177.00	3995.00	14100	20240229	-53.40	5980	20241113	9.87	14100	-53.40	20240229	5980	9.87	20241113	14100	-53.40	20240229	5980	9.87	20241113	1.73	N	311320	500	63 억	30624	N	N	N	N
82	20241115	161116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6440	340	2	5.57	230900780	36745	166.41	6110	6440	6100	7930	4270	6100	6283.01	0.22	2472	6446	6272	6176	6002	5906	6225	5955	63	1830	500	4270	10	1	12614560	812	36.38	1.61	12	0.29	177.00	3995.00	14100	20240229	-54.33	5980	20241113	7.69	14100	-54.33	20240229	5980	7.69	20241113	14100	-54.33	20240229	5980	7.69	20241113	1.76	N	311320	500	63 억	28182	N	N	N	N
83	20241115	151152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6390	290	2	4.75	214483930	34192	154.85	6110	6440	6100	7930	4270	6100	6272.93	0.22	2425	6446	6272	6176	6002	5906	6225	5955	63	1830	500	4270	10	1	12614560	806	36.10	1.60	12	0.27	177.00	3995.00	14100	20240229	-54.68	5980	20241113	6.86	14100	-54.68	20240229	5980	6.86	20241113	14100	-54.68	20240229	5980	6.86	20241113	1.76	N	311320	500	63 억	28182	N	N	N	N
84	20241115	141138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6430	330	2	5.41	178939230	28617	129.60	6110	6440	6100	7930	4270	6100	6252.90	0.22	2302	6446	6272	6176	6002	5906	6225	5955	63	1830	500	4270	10	1	12614560	811	36.33	1.61	12	0.23	177.00	3995.00	14100	20240229	-54.40	5980	20241113	7.53	14100	-54.40	20240229	5980	7.53	20241113	14100	-54.40	20240229	5980	7.53	20241113	1.76	N	311320	500	63 억	28182	N	N	N	N
85	20241115	131137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6410	310	2	5.08	168812090	27038	122.45	6110	6440	6100	7930	4270	6100	6243.51	0.22	2296	6446	6272	6176	6002	5906	6225	5955	63	1830	500	4270	10	1	12614560	809	36.21	1.60	12	0.21	177.00	3995.00	14100	20240229	-54.54	5980	20241113	7.19	14100	-54.54	20240229	5980	7.19	20241113	14100	-54.54	20240229	5980	7.19	20241113	1.76	N	311320	500	63 억	28182	N	N	N	N
86	20241115	121138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6300	200	2	3.28	118364870	19098	86.49	6110	6310	6100	7930	4270	6100	6197.76	0.22	-2330	6446	6272	6176	6002	5906	6225	5955	63	1830	500	4270	10	1	12614560	795	35.59	1.58	12	0.15	177.00	3995.00	14100	20240229	-55.32	5980	20241113	5.35	14100	-55.32	20240229	5980	5.35	20241113	14100	-55.32	20240229	5980	5.35	20241113	1.76	N	311320	500	63 억	28182	N	N	N	N
87	20241115	111111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6240	140	2	2.30	84453110	13712	62.10	6110	6240	6100	7930	4270	6100	6159.07	0.22	-1593	6446	6272	6176	6002	5906	6225	5955	63	1830	500	4270	10	1	12614560	787	35.25	1.56	12	0.11	177.00	3995.00	14100	20240229	-55.74	5980	20241113	4.35	14100	-55.74	20240229	5980	4.35	20241113	14100	-55.74	20240229	5980	4.35	20241113	1.76	N	311320	500	63 억	28182	N	N	N	N
88	20241115	101111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6190	90	2	1.48	50409230	8213	37.19	6110	6230	6100	7930	4270	6100	6137.74	0.22	-1225	6446	6272	6176	6002	5906	6225	5955	63	1830	500	4270	10	1	12614560	781	34.97	1.55	12	0.07	177.00	3995.00	14100	20240229	-56.10	5980	20241113	3.51	14100	-56.10	20240229	5980	3.51	20241113	14100	-56.10	20240229	5980	3.51	20241113	1.76	N	311320	500	63 억	28182	N	N	N	N
89	20241115	091015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6110	10	2	0.16	13542610	2213	10.02	6110	6200	6110	7930	4270	6100	6119.57	0.22	-407	6446	6272	6176	6002	5906	6225	5955	63	1830	500	4270	10	1	12614560	771	34.52	1.53	12	0.02	177.00	3995.00	14100	20240229	-56.67	5980	20241113	2.17	14100	-56.67	20240229	5980	2.17	20241113	14100	-56.67	20240229	5980	2.17	20241113	1.76	N	311320	500	63 억	28182	N	N	N	N
90	20241114	161103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6220	-120	5	-1.89	127491160	20618	48.94	6280	6350	6080	8240	4440	6340	6183.49	0.26	-5018	6900	6620	6300	6020	5700	6460	5860	63	1900	500	4430	10	1	12614560	785	35.14	1.56	12	0.16	177.00	3995.00	14100	20240229	-55.89	5980	20241113	4.01	14100	-55.89	20240229	5980	4.01	20241113	14100	-55.89	20240229	5980	4.01	20241113	1.78	N	311320	500	63 억	33136	N	N	N	N
91	20241114	151111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6130	-210	5	-3.31	105200290	16996	40.35	6280	6350	6080	8240	4440	6340	6189.71	0.26	-3979	6900	6620	6300	6020	5700	6460	5860	63	1900	500	4430	10	1	12614560	773	34.63	1.53	12	0.13	177.00	3995.00	14100	20240229	-56.52	5980	20241113	2.51	14100	-56.52	20240229	5980	2.51	20241113	14100	-56.52	20240229	5980	2.51	20241113	1.78	N	311320	500	63 억	33136	N	N	N	N
92	20241114	141103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6210	-130	5	-2.05	82057270	13215	31.37	6280	6350	6140	8240	4440	6340	6209.40	0.26	-3751	6900	6620	6300	6020	5700	6460	5860	63	1900	500	4430	10	1	12614560	783	35.08	1.55	12	0.10	177.00	3995.00	14100	20240229	-55.96	5980	20241113	3.85	14100	-55.96	20240229	5980	3.85	20241113	14100	-55.96	20240229	5980	3.85	20241113	1.78	N	311320	500	63 억	33136	N	N	N	N
93	20241114	131104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6190	-150	5	-2.37	68260860	10982	26.07	6280	6350	6140	8240	4440	6340	6215.70	0.26	-3412	6900	6620	6300	6020	5700	6460	5860	63	1900	500	4430	10	1	12614560	781	34.97	1.55	12	0.09	177.00	3995.00	14100	20240229	-56.10	5980	20241113	3.51	14100	-56.10	20240229	5980	3.51	20241113	14100	-56.10	20240229	5980	3.51	20241113	1.78	N	311320	500	63 억	33136	N	N	N	N
94	20241114	121101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6180	-160	5	-2.52	36645240	5892	13.99	6280	6350	6140	8240	4440	6340	6219.49	0.26	-2294	6900	6620	6300	6020	5700	6460	5860	63	1900	500	4430	10	1	12614560	780	34.92	1.55	12	0.05	177.00	3995.00	14100	20240229	-56.17	5980	20241113	3.34	14100	-56.17	20240229	5980	3.34	20241113	14100	-56.17	20240229	5980	3.34	20241113	1.78	N	311320	500	63 억	33136	N	N	N	N
95	20241114	111101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6210	-130	5	-2.05	27456770	4405	10.46	6280	6350	6200	8240	4440	6340	6233.09	0.26	-1619	6900	6620	6300	6020	5700	6460	5860	63	1900	500	4430	10	1	12614560	783	35.08	1.55	12	0.03	177.00	3995.00	14100	20240229	-55.96	5980	20241113	3.85	14100	-55.96	20240229	5980	3.85	20241113	14100	-55.96	20240229	5980	3.85	20241113	1.78	N	311320	500	63 억	33136	N	N	N	N
96	20241114	101120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6270	-70	5	-1.10	3545870	569	1.35	6280	6280	6200	8240	4440	6340	6231.76	0.26	-314	6900	6620	6300	6020	5700	6460	5860	63	1900	500	4430	10	1	12614560	791	35.42	1.57	12	0.00	177.00	3995.00	14100	20240229	-55.53	5980	20241113	4.85	14100	-55.53	20240229	5980	4.85	20241113	14100	-55.53	20240229	5980	4.85	20241113	1.78	N	311320	500	63 억	33136	N	N	N	N
97	20241114	091055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6340	0	3	0.00	0	0	0.00	0	0	0	8240	4440	6340	0.00	0.26	0	6900	6620	6300	6020	5700	6460	5860	63	1900	500	4430	10	1	12614560	800	35.82	1.59	12	0.00	177.00	3995.00	14100	20240229	-55.04	5980	20241113	6.02	14100	-55.04	20240229	5980	6.02	20241113	14100	-55.04	20240229	5980	6.02	20241113	1.78	N	311320	500	63 억	33136	N	N	N	N
98	20241113	160724	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6340	-90	5	-1.40	263026440	42115	72.77	6430	6580	5980	8350	4510	6430	6245.43	0.23	4654	7290	6860	6580	6150	5870	6720	6010	63	1920	500	4500	10	1	12614560	800	35.82	1.59	12	0.33	177.00	3995.00	14100	20240229	-55.04	5980	20241113	6.02	14100	-55.04	20240229	5980	6.02	20241113	14100	-55.04	20240229	5980	6.02	20241113	1.78	N	311320	500	63 억	28471	N	N	N	N
99	20241113	150759	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6210	-220	5	-3.42	252810820	40494	69.97	6430	6580	5980	8350	4510	6430	6243.17	0.23	4893	7290	6860	6580	6150	5870	6720	6010	63	1920	500	4500	10	1	12614560	783	35.08	1.55	12	0.32	177.00	3995.00	14100	20240229	-55.96	5980	20241113	3.85	14100	-55.96	20240229	5980	3.85	20241113	14100	-55.96	20240229	5980	3.85	20241113	1.78	N	311320	500	63 억	28471	N	N	N	N
100	20241113	140755	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6210	-220	5	-3.42	231653410	37082	64.07	6430	6580	5980	8350	4510	6430	6247.06	0.23	4738	7290	6860	6580	6150	5870	6720	6010	63	1920	500	4500	10	1	12614560	783	35.08	1.55	12	0.29	177.00	3995.00	14100	20240229	-55.96	5980	20241113	3.85	14100	-55.96	20240229	5980	3.85	20241113	14100	-55.96	20240229	5980	3.85	20241113	1.78	N	311320	500	63 억	28471	N	N	N	N
101	20241113	130758	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6200	-230	5	-3.58	194579710	31034	53.62	6430	6580	6170	8350	4510	6430	6269.89	0.23	5736	7290	6860	6580	6150	5870	6720	6010	63	1920	500	4500	10	1	12614560	782	35.03	1.55	12	0.25	177.00	3995.00	14100	20240229	-56.03	6170	20241113	0.49	14100	-56.03	20240229	6170	0.49	20241113	14100	-56.03	20240229	6170	0.49	20241113	1.78	N	311320	500	63 억	28471	N	N	N	N
102	20241113	120746	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6240	-190	5	-2.95	157135640	24997	43.19	6430	6580	6200	8350	4510	6430	6286.18	0.23	6282	7290	6860	6580	6150	5870	6720	6010	63	1920	500	4500	10	1	12614560	787	35.25	1.56	12	0.20	177.00	3995.00	14100	20240229	-55.74	6200	20241113	0.65	14100	-55.74	20240229	6200	0.65	20241113	14100	-55.74	20240229	6200	0.65	20241113	1.78	N	311320	500	63 억	28471	N	N	N	N
103	20241113	110744	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6280	-150	5	-2.33	151997270	24171	41.76	6430	6580	6200	8350	4510	6430	6288.41	0.23	6491	7290	6860	6580	6150	5870	6720	6010	63	1920	500	4500	10	1	12614560	792	35.48	1.57	12	0.19	177.00	3995.00	14100	20240229	-55.46	6200	20241113	1.29	14100	-55.46	20240229	6200	1.29	20241113	14100	-55.46	20240229	6200	1.29	20241113	1.78	N	311320	500	63 억	28471	N	N	N	N
104	20241113	100746	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6320	-110	5	-1.71	69043800	10876	18.79	6430	6580	6290	8350	4510	6430	6348.27	0.23	66	7290	6860	6580	6150	5870	6720	6010	63	1920	500	4500	10	1	12614560	797	35.71	1.58	12	0.09	177.00	3995.00	14100	20240229	-55.18	6290	20241113	0.48	14100	-55.18	20240229	6290	0.48	20241113	14100	-55.18	20240229	6290	0.48	20241113	1.78	N	311320	500	63 억	28471	N	N	N	N
105	20241113	090736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6520	90	2	1.40	6356010	982	1.70	6430	6580	6400	8350	4510	6430	6472.52	0.23	210	7290	6860	6580	6150	5870	6720	6010	63	1920	500	4500	10	1	12614560	822	36.84	1.63	12	0.01	177.00	3995.00	14100	20240229	-53.76	6300	20241112	3.49	14100	-53.76	20240229	6300	3.49	20241112	14100	-53.76	20240229	6300	3.49	20241112	1.78	N	311320	500	63 억	28471	N	N	N	N
106	20241112	161023	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6430	-540	5	-7.75	379263200	57828	164.09	6810	7010	6300	9060	4880	6970	6558.47	0.23	-426	7703	7336	7093	6726	6483	7215	6605	63	2090	500	4870	10	1	12614560	811	36.33	1.61	12	0.46	177.00	3995.00	14100	20240229	-54.40	6300	20241112	2.06	14100	-54.40	20240229	6300	2.06	20241112	14100	-54.40	20240229	6300	2.06	20241112	1.82	N	311320	500	63 억	28895	N	N	N	N
107	20241112	151034	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6390	-580	5	-8.32	356791740	54323	154.14	6810	7010	6300	9060	4880	6970	6567.97	0.23	1010	7703	7336	7093	6726	6483	7215	6605	63	2090	500	4870	10	1	12614560	806	36.10	1.60	12	0.43	177.00	3995.00	14100	20240229	-54.68	6300	20241112	1.43	14100	-54.68	20240229	6300	1.43	20241112	14100	-54.68	20240229	6300	1.43	20241112	1.82	N	311320	500	63 억	28895	N	N	N	N
108	20241112	141038	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6510	-460	5	-6.60	297787940	45071	127.89	6810	7010	6420	9060	4880	6970	6607.09	0.23	1065	7703	7336	7093	6726	6483	7215	6605	63	2090	500	4870	10	1	12614560	821	36.78	1.63	12	0.36	177.00	3995.00	14100	20240229	-53.83	6420	20241112	1.40	14100	-53.83	20240229	6420	1.40	20241112	14100	-53.83	20240229	6420	1.40	20241112	1.82	N	311320	500	63 억	28895	N	N	N	N
109	20241112	131044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6540	-430	5	-6.17	222273580	33451	94.92	6810	7010	6530	9060	4880	6970	6644.75	0.23	3115	7703	7336	7093	6726	6483	7215	6605	63	2090	500	4870	10	1	12614560	825	36.95	1.64	12	0.27	177.00	3995.00	14100	20240229	-53.62	6520	20241031	0.31	14100	-53.62	20240229	6520	0.31	20241031	14100	-53.62	20240229	6520	0.31	20241031	1.82	N	311320	500	63 억	28895	N	N	N	N
110	20241112	121035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6580	-390	5	-5.60	179628130	26950	76.47	6810	7010	6550	9060	4880	6970	6665.24	0.23	3443	7703	7336	7093	6726	6483	7215	6605	63	2090	500	4870	10	1	12614560	830	37.18	1.65	12	0.21	177.00	3995.00	14100	20240229	-53.33	6520	20241031	0.92	14100	-53.33	20240229	6520	0.92	20241031	14100	-53.33	20240229	6520	0.92	20241031	1.82	N	311320	500	63 억	28895	N	N	N	N
111	20241112	111030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6610	-360	5	-5.16	155368510	23275	66.04	6810	7010	6550	9060	4880	6970	6675.34	0.23	4137	7703	7336	7093	6726	6483	7215	6605	63	2090	500	4870	10	1	12614560	834	37.34	1.65	12	0.18	177.00	3995.00	14100	20240229	-53.12	6520	20241031	1.38	14100	-53.12	20240229	6520	1.38	20241031	14100	-53.12	20240229	6520	1.38	20241031	1.82	N	311320	500	63 억	28895	N	N	N	N
112	20241112	101029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6650	-320	5	-4.59	109511480	16360	46.42	6810	7010	6550	9060	4880	6970	6693.86	0.23	1388	7703	7336	7093	6726	6483	7215	6605	63	2090	500	4870	10	1	12614560	839	37.57	1.66	12	0.13	177.00	3995.00	14100	20240229	-52.84	6520	20241031	1.99	14100	-52.84	20240229	6520	1.99	20241031	14100	-52.84	20240229	6520	1.99	20241031	1.82	N	311320	500	63 억	28895	N	N	N	N
113	20241112	091028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6800	-170	5	-2.44	20766020	3050	8.65	6810	7010	6780	9060	4880	6970	6808.53	0.23	267	7703	7336	7093	6726	6483	7215	6605	63	2090	500	4870	10	1	12614560	858	38.42	1.70	12	0.02	177.00	3995.00	14100	20240229	-51.77	6520	20241031	4.29	14100	-51.77	20240229	6520	4.29	20241031	14100	-51.77	20240229	6520	4.29	20241031	1.82	N	311320	500	63 억	28895	N	N	N	N
114	20241111	161020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6970	-340	5	-4.65	248894060	35235	47.62	7400	7460	6850	9500	5120	7310	7063.86	0.24	-1177	7816	7562	7436	7182	7056	7500	7120	63	2190	500	5110	10	1	12614560	879	39.38	1.74	12	0.28	177.00	3995.00	14100	20240229	-50.57	6520	20241031	6.90	14100	-50.57	20240229	6520	6.90	20241031	14100	-50.57	20240229	6520	6.90	20241031	1.84	N	311320	500	63 억	30057	N	N	N	N
115	20241111	151051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6980	-330	5	-4.51	218582550	30872	41.73	7400	7460	6850	9500	5120	7310	7080.28	0.24	-1428	7816	7562	7436	7182	7056	7500	7120	63	2190	500	5110	10	1	12614560	880	39.44	1.75	12	0.24	177.00	3995.00	14100	20240229	-50.50	6520	20241031	7.06	14100	-50.50	20240229	6520	7.06	20241031	14100	-50.50	20240229	6520	7.06	20241031	1.84	N	311320	500	63 억	30057	N	N	N	N
116	20241111	141036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7010	-300	5	-4.10	193212920	27242	36.82	7400	7460	6850	9500	5120	7310	7092.46	0.24	-2521	7816	7562	7436	7182	7056	7500	7120	63	2190	500	5110	10	1	12614560	884	39.60	1.75	12	0.22	177.00	3995.00	14100	20240229	-50.28	6520	20241031	7.52	14100	-50.28	20240229	6520	7.52	20241031	14100	-50.28	20240229	6520	7.52	20241031	1.84	N	311320	500	63 억	30057	N	N	N	N
117	20241111	131035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7010	-300	5	-4.10	182540470	25710	34.75	7400	7460	6850	9500	5120	7310	7099.98	0.24	-2963	7816	7562	7436	7182	7056	7500	7120	63	2190	500	5110	10	1	12614560	884	39.60	1.75	12	0.20	177.00	3995.00	14100	20240229	-50.28	6520	20241031	7.52	14100	-50.28	20240229	6520	7.52	20241031	14100	-50.28	20240229	6520	7.52	20241031	1.84	N	311320	500	63 억	30057	N	N	N	N
118	20241111	121030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7080	-230	5	-3.15	163340120	22973	31.05	7400	7460	6850	9500	5120	7310	7110.09	0.24	-2959	7816	7562	7436	7182	7056	7500	7120	63	2190	500	5110	10	1	12614560	893	40.00	1.77	12	0.18	177.00	3995.00	14100	20240229	-49.79	6520	20241031	8.59	14100	-49.79	20240229	6520	8.59	20241031	14100	-49.79	20240229	6520	8.59	20241031	1.84	N	311320	500	63 억	30057	N	N	N	N
119	20241111	111028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7020	-290	5	-3.97	140312870	19723	26.66	7400	7460	6850	9500	5120	7310	7114.17	0.24	-2247	7816	7562	7436	7182	7056	7500	7120	63	2190	500	5110	10	1	12614560	886	39.66	1.76	12	0.16	177.00	3995.00	14100	20240229	-50.21	6520	20241031	7.67	14100	-50.21	20240229	6520	7.67	20241031	14100	-50.21	20240229	6520	7.67	20241031	1.84	N	311320	500	63 억	30057	N	N	N	N
120	20241111	101022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7070	-240	5	-3.28	81809180	11364	15.36	7400	7460	7070	9500	5120	7310	7198.98	0.24	-3358	7816	7562	7436	7182	7056	7500	7120	63	2190	500	5110	10	1	12614560	892	39.94	1.77	12	0.09	177.00	3995.00	14100	20240229	-49.86	6520	20241031	8.44	14100	-49.86	20240229	6520	8.44	20241031	14100	-49.86	20240229	6520	8.44	20241031	1.84	N	311320	500	63 억	30057	N	N	N	N
121	20241111	091018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7320	10	2	0.14	18951700	2588	3.50	7400	7460	7260	9500	5120	7310	7322.91	0.24	-26	7816	7562	7436	7182	7056	7500	7120	63	2190	500	5110	10	1	12614560	923	41.36	1.83	12	0.02	177.00	3995.00	14100	20240229	-48.09	6520	20241031	12.27	14100	-48.09	20240229	6520	12.27	20241031	14100	-48.09	20240229	6520	12.27	20241031	1.84	N	311320	500	63 억	30057	N	N	N	N
122	20241108	161014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7310	-140	5	-1.88	554194070	73848	14.59	7450	7690	7310	9680	5220	7450	7504.92	0.22	618	9023	8236	7543	6756	6063	8630	7150	63	2230	500	5210	10	1	12614560	922	41.30	1.83	12	0.59	177.00	3995.00	14100	20240229	-48.16	6520	20241031	12.12	14100	-48.16	20240229	6520	12.12	20241031	14100	-48.16	20240229	6520	12.12	20241031	1.84	N	311320	500	63 억	27782	N	N	N	N
123	20241108	151023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7470	20	2	0.27	513093190	68235	13.48	7450	7690	7320	9680	5220	7450	7519.50	0.22	871	9023	8236	7543	6756	6063	8630	7150	63	2230	500	5210	10	1	12614560	942	42.20	1.87	12	0.54	177.00	3995.00	14100	20240229	-47.02	6520	20241031	14.57	14100	-47.02	20240229	6520	14.57	20241031	14100	-47.02	20240229	6520	14.57	20241031	1.84	N	311320	500	63 억	27782	N	N	N	N
124	20241108	141020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7400	-50	5	-0.67	492417140	65432	12.93	7450	7690	7320	9680	5220	7450	7525.63	0.22	772	9023	8236	7543	6756	6063	8630	7150	63	2230	500	5210	10	1	12614560	933	41.81	1.85	12	0.52	177.00	3995.00	14100	20240229	-47.52	6520	20241031	13.50	14100	-47.52	20240229	6520	13.50	20241031	14100	-47.52	20240229	6520	13.50	20241031	1.84	N	311320	500	63 억	27782	N	N	N	N
125	20241108	131022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7470	20	2	0.27	428477220	56795	11.22	7450	7690	7320	9680	5220	7450	7544.28	0.22	-3921	9023	8236	7543	6756	6063	8630	7150	63	2230	500	5210	10	1	12614560	942	42.20	1.87	12	0.45	177.00	3995.00	14100	20240229	-47.02	6520	20241031	14.57	14100	-47.02	20240229	6520	14.57	20241031	14100	-47.02	20240229	6520	14.57	20241031	1.84	N	311320	500	63 억	27782	N	N	N	N
126	20241108	121022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7530	80	2	1.07	407713090	54014	10.67	7450	7690	7320	9680	5220	7450	7548.29	0.22	-3875	9023	8236	7543	6756	6063	8630	7150	63	2230	500	5210	10	1	12614560	950	42.54	1.88	12	0.43	177.00	3995.00	14100	20240229	-46.60	6520	20241031	15.49	14100	-46.60	20240229	6520	15.49	20241031	14100	-46.60	20240229	6520	15.49	20241031	1.84	N	311320	500	63 억	27782	N	N	N	N
127	20241108	111020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7610	160	2	2.15	359581340	47633	9.41	7450	7690	7320	9680	5220	7450	7549.00	0.22	-2194	9023	8236	7543	6756	6063	8630	7150	63	2230	500	5210	10	1	12614560	960	42.99	1.90	12	0.38	177.00	3995.00	14100	20240229	-46.03	6520	20241031	16.72	14100	-46.03	20240229	6520	16.72	20241031	14100	-46.03	20240229	6520	16.72	20241031	1.84	N	311320	500	63 억	27782	N	N	N	N
128	20241108	101030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7460	10	2	0.13	223440640	29713	5.87	7450	7650	7320	9680	5220	7450	7519.96	0.22	1636	9023	8236	7543	6756	6063	8630	7150	63	2230	500	5210	10	1	12614560	941	42.15	1.87	12	0.24	177.00	3995.00	14100	20240229	-47.09	6520	20241031	14.42	14100	-47.09	20240229	6520	14.42	20241031	14100	-47.09	20240229	6520	14.42	20241031	1.84	N	311320	500	63 억	27782	N	N	N	N
129	20241108	091016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7500	50	2	0.67	57664160	7686	1.52	7450	7580	7370	9680	5220	7450	7502.49	0.22	1656	9023	8236	7543	6756	6063	8630	7150	63	2230	500	5210	10	1	12614560	946	42.37	1.88	12	0.06	177.00	3995.00	14100	20240229	-46.81	6520	20241031	15.03	14100	-46.81	20240229	6520	15.03	20241031	14100	-46.81	20240229	6520	15.03	20241031	1.84	N	311320	500	63 억	27782	N	N	N	N
130	20241107	161013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7450	520	2	7.50	3916235020	504995	4862.27	6850	8330	6850	9000	4860	6930	7755.17	0.31	-9932	7363	7146	7023	6806	6683	7085	6745	63	2070	500	4850	10	1	12614560	940	42.09	1.86	12	4.00	177.00	3995.00	14100	20240229	-47.16	6520	20241031	14.26	14100	-47.16	20240229	6520	14.26	20241031	14100	-47.16	20240229	6520	14.26	20241031	1.83	N	311320	500	63 억	38673	N	N	N	N
131	20241107	151019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7430	500	2	7.22	3819728460	492012	4737.26	6850	8330	6850	9000	4860	6930	7763.49	0.31	-13088	7363	7146	7023	6806	6683	7085	6745	63	2070	500	4850	10	1	12614560	937	41.98	1.86	12	3.90	177.00	3995.00	14100	20240229	-47.30	6520	20241031	13.96	14100	-47.30	20240229	6520	13.96	20241031	14100	-47.30	20240229	6520	13.96	20241031	1.83	N	311320	500	63 억	38673	N	N	N	N
132	20241107	141023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7590	660	2	9.52	3541569060	454755	4378.54	6850	8330	6850	9000	4860	6930	7787.86	0.31	-26250	7363	7146	7023	6806	6683	7085	6745	63	2070	500	4850	10	1	12614560	957	42.88	1.90	12	3.61	177.00	3995.00	14100	20240229	-46.17	6520	20241031	16.41	14100	-46.17	20240229	6520	16.41	20241031	14100	-46.17	20240229	6520	16.41	20241031	1.83	N	311320	500	63 억	38673	N	N	N	N
133	20241107	131023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7530	600	2	8.66	127762760	17952	172.85	6850	7530	6850	9000	4860	6930	7116.91	0.31	4229	7363	7146	7023	6806	6683	7085	6745	63	2070	500	4850	10	1	12614560	950	42.54	1.88	12	0.14	177.00	3995.00	14100	20240229	-46.60	6520	20241031	15.49	14100	-46.60	20240229	6520	15.49	20241031	14100	-46.60	20240229	6520	15.49	20241031	1.83	N	311320	500	63 억	38673	Y	N	N	N
134	20241107	121017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7150	220	2	3.17	83610090	11954	115.10	6850	7150	6850	9000	4860	6930	6994.32	0.31	4921	7363	7146	7023	6806	6683	7085	6745	63	2070	500	4850	10	1	12614560	902	40.40	1.79	12	0.09	177.00	3995.00	14100	20240229	-49.29	6520	20241031	9.66	14100	-49.29	20240229	6520	9.66	20241031	14100	-49.29	20240229	6520	9.66	20241031	1.83	N	311320	500	63 억	38673	N	N	N	N
135	20241107	111013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7020	90	2	1.30	57827630	8318	80.09	6850	7050	6850	9000	4860	6930	6952.11	0.31	1592	7363	7146	7023	6806	6683	7085	6745	63	2070	500	4850	10	1	12614560	886	39.66	1.76	12	0.07	177.00	3995.00	14100	20240229	-50.21	6520	20241031	7.67	14100	-50.21	20240229	6520	7.67	20241031	14100	-50.21	20240229	6520	7.67	20241031	1.83	N	311320	500	63 억	38673	N	N	N	N
136	20241107	101016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7020	90	2	1.30	53186740	7653	73.69	6850	7040	6850	9000	4860	6930	6949.79	0.31	1505	7363	7146	7023	6806	6683	7085	6745	63	2070	500	4850	10	1	12614560	886	39.66	1.76	12	0.06	177.00	3995.00	14100	20240229	-50.21	6520	20241031	7.67	14100	-50.21	20240229	6520	7.67	20241031	14100	-50.21	20240229	6520	7.67	20241031	1.83	N	311320	500	63 억	38673	N	N	N	N
137	20241107	091017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6900	-30	5	-0.43	6436550	934	8.99	6850	6970	6850	9000	4860	6930	6891.38	0.31	-639	7363	7146	7023	6806	6683	7085	6745	63	2070	500	4850	10	1	12614560	870	38.98	1.73	12	0.01	177.00	3995.00	14100	20240229	-51.06	6520	20241031	5.83	14100	-51.06	20240229	6520	5.83	20241031	14100	-51.06	20240229	6520	5.83	20241031	1.83	N	311320	500	63 억	38673	N	N	N	N
138	20241106	161025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6930	-200	5	-2.81	72855450	10386	168.36	7130	7240	6900	9260	5000	7130	7014.77	0.32	-1409	7443	7286	7143	6986	6843	7215	6915	63	2130	500	4990	10	1	12614560	874	39.15	1.73	12	0.08	177.00	3995.00	14100	20240229	-50.85	6520	20241031	6.29	14100	-50.85	20240229	6520	6.29	20241031	14100	-50.85	20240229	6520	6.29	20241031	1.85	N	311320	500	63 억	39977	N	N	N	N
139	20241106	151055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6960	-170	5	-2.38	68634990	9777	158.49	7130	7240	6900	9260	5000	7130	7020.05	0.32	-1408	7443	7286	7143	6986	6843	7215	6915	63	2130	500	4990	10	1	12614560	878	39.32	1.74	12	0.08	177.00	3995.00	14100	20240229	-50.64	6520	20241031	6.75	14100	-50.64	20240229	6520	6.75	20241031	14100	-50.64	20240229	6520	6.75	20241031	1.85	N	311320	500	63 억	39977	N	N	N	N
140	20241106	141045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6930	-200	5	-2.81	53989330	7665	124.25	7130	7240	6910	9260	5000	7130	7043.62	0.32	-1143	7443	7286	7143	6986	6843	7215	6915	63	2130	500	4990	10	1	12614560	874	39.15	1.73	12	0.06	177.00	3995.00	14100	20240229	-50.85	6520	20241031	6.29	14100	-50.85	20240229	6520	6.29	20241031	14100	-50.85	20240229	6520	6.29	20241031	1.85	N	311320	500	63 억	39977	N	N	N	N
141	20241106	131056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6960	-170	5	-2.38	38356920	5410	87.70	7130	7240	6950	9260	5000	7130	7090.00	0.32	-1354	7443	7286	7143	6986	6843	7215	6915	63	2130	500	4990	10	1	12614560	878	39.32	1.74	12	0.04	177.00	3995.00	14100	20240229	-50.64	6520	20241031	6.75	14100	-50.64	20240229	6520	6.75	20241031	14100	-50.64	20240229	6520	6.75	20241031	1.85	N	311320	500	63 억	39977	N	N	N	N
142	20241106	121021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7100	-30	5	-0.42	24801740	3472	56.28	7130	7240	7010	9260	5000	7130	7143.36	0.32	-684	7443	7286	7143	6986	6843	7215	6915	63	2130	500	4990	10	1	12614560	896	40.11	1.78	12	0.03	177.00	3995.00	14100	20240229	-49.65	6520	20241031	8.90	14100	-49.65	20240229	6520	8.90	20241031	14100	-49.65	20240229	6520	8.90	20241031	1.85	N	311320	500	63 억	39977	N	N	N	N
143	20241106	111026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7210	80	2	1.12	14086300	1960	31.77	7130	7240	7130	9260	5000	7130	7186.89	0.32	-373	7443	7286	7143	6986	6843	7215	6915	63	2130	500	4990	10	1	12614560	910	40.73	1.80	12	0.02	177.00	3995.00	14100	20240229	-48.87	6520	20241031	10.58	14100	-48.87	20240229	6520	10.58	20241031	14100	-48.87	20240229	6520	10.58	20241031	1.85	N	311320	500	63 억	39977	N	N	N	N
144	20241106	101032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7190	60	2	0.84	4797340	667	10.81	7130	7240	7130	9260	5000	7130	7192.41	0.32	-455	7443	7286	7143	6986	6843	7215	6915	63	2130	500	4990	10	1	12614560	907	40.62	1.80	12	0.01	177.00	3995.00	14100	20240229	-49.01	6520	20241031	10.28	14100	-49.01	20240229	6520	10.28	20241031	14100	-49.01	20240229	6520	10.28	20241031	1.85	N	311320	500	63 억	39977	N	N	N	N
145	20241106	091026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7170	40	2	0.56	313840	44	0.71	7130	7170	7130	9260	5000	7130	7132.73	0.32	-5	7443	7286	7143	6986	6843	7215	6915	63	2130	500	4990	10	1	12614560	904	40.51	1.79	12	0.00	177.00	3995.00	14100	20240229	-49.15	6520	20241031	9.97	14100	-49.15	20240229	6520	9.97	20241031	14100	-49.15	20240229	6520	9.97	20241031	1.85	N	311320	500	63 억	39977	N	N	N	N
146	20241105	160956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7130	-130	5	-1.79	44004020	6168	53.47	7300	7300	7000	9430	5090	7260	7134.24	0.32	261	7500	7380	7180	7060	6860	7440	7120	63	2170	500	5080	10	1	12614560	899	40.28	1.78	12	0.05	177.00	3995.00	14100	20240229	-49.43	6520	20241031	9.36	14100	-49.43	20240229	6520	9.36	20241031	14100	-49.43	20240229	6520	9.36	20241031	1.85	N	311320	500	63 억	40011	N	N	N	N
147	20241105	151018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7120	-140	5	-1.93	38456940	5390	46.72	7300	7300	7000	9430	5090	7260	7134.87	0.32	321	7500	7380	7180	7060	6860	7440	7120	63	2170	500	5080	10	1	12614560	898	40.23	1.78	12	0.04	177.00	3995.00	14100	20240229	-49.50	6520	20241031	9.20	14100	-49.50	20240229	6520	9.20	20241031	14100	-49.50	20240229	6520	9.20	20241031	1.85	N	311320	500	63 억	40011	N	N	N	N
148	20241105	141011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7160	-100	5	-1.38	33202760	4653	40.33	7300	7300	7000	9430	5090	7260	7135.77	0.32	93	7500	7380	7180	7060	6860	7440	7120	63	2170	500	5080	10	1	12614560	903	40.45	1.79	12	0.04	177.00	3995.00	14100	20240229	-49.22	6520	20241031	9.82	14100	-49.22	20240229	6520	9.82	20241031	14100	-49.22	20240229	6520	9.82	20241031	1.85	N	311320	500	63 억	40011	N	N	N	N
149	20241105	131020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7160	-100	5	-1.38	30189610	4232	36.69	7300	7300	7000	9430	5090	7260	7133.65	0.32	191	7500	7380	7180	7060	6860	7440	7120	63	2170	500	5080	10	1	12614560	903	40.45	1.79	12	0.03	177.00	3995.00	14100	20240229	-49.22	6520	20241031	9.82	14100	-49.22	20240229	6520	9.82	20241031	14100	-49.22	20240229	6520	9.82	20241031	1.85	N	311320	500	63 억	40011	N	N	N	N
150	20241105	121009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7110	-150	5	-2.07	29138120	4085	35.41	7300	7300	7000	9430	5090	7260	7132.95	0.32	191	7500	7380	7180	7060	6860	7440	7120	63	2170	500	5080	10	1	12614560	897	40.17	1.78	12	0.03	177.00	3995.00	14100	20240229	-49.57	6520	20241031	9.05	14100	-49.57	20240229	6520	9.05	20241031	14100	-49.57	20240229	6520	9.05	20241031	1.85	N	311320	500	63 억	40011	N	N	N	N
151	20241105	110956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7120	-140	5	-1.93	27086710	3797	32.91	7300	7300	7000	9430	5090	7260	7133.71	0.32	197	7500	7380	7180	7060	6860	7440	7120	63	2170	500	5080	10	1	12614560	898	40.23	1.78	12	0.03	177.00	3995.00	14100	20240229	-49.50	6520	20241031	9.20	14100	-49.50	20240229	6520	9.20	20241031	14100	-49.50	20240229	6520	9.20	20241031	1.85	N	311320	500	63 억	40011	N	N	N	N
152	20241105	101006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7100	-160	5	-2.20	25021830	3507	30.40	7300	7300	7000	9430	5090	7260	7134.82	0.32	192	7500	7380	7180	7060	6860	7440	7120	63	2170	500	5080	10	1	12614560	896	40.11	1.78	12	0.03	177.00	3995.00	14100	20240229	-49.65	6520	20241031	8.90	14100	-49.65	20240229	6520	8.90	20241031	14100	-49.65	20240229	6520	8.90	20241031	1.85	N	311320	500	63 억	40011	N	N	N	N
153	20241105	091001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7260	0	3	0.00	4398330	605	5.24	7300	7300	7250	9430	5090	7260	7269.97	0.32	-204	7500	7380	7180	7060	6860	7440	7120	63	2170	500	5080	10	1	12614560	916	41.02	1.82	12	0.00	177.00	3995.00	14100	20240229	-48.51	6520	20241031	11.35	14100	-48.51	20240229	6520	11.35	20241031	14100	-48.51	20240229	6520	11.35	20241031	1.85	N	311320	500	63 억	40011	N	N	N	N
154	20241104	160955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7260	140	2	1.97	83083610	11531	43.19	6980	7300	6980	9250	4990	7120	7205.24	0.34	-2726	7520	7320	7140	6940	6760	7230	6850	63	2130	500	4980	10	1	12614560	916	41.02	1.82	12	0.09	177.00	3995.00	14100	20240229	-48.51	6520	20241031	11.35	14100	-48.51	20240229	6520	11.35	20241031	14100	-48.51	20240229	6520	11.35	20241031	1.93	N	311320	500	63 억	42729	N	N	N	N
155	20241104	151014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7240	120	2	1.69	73962280	10271	38.47	6980	7300	6980	9250	4990	7120	7201.08	0.34	-2486	7520	7320	7140	6940	6760	7230	6850	63	2130	500	4980	10	1	12614560	913	40.90	1.81	12	0.08	177.00	3995.00	14100	20240229	-48.65	6520	20241031	11.04	14100	-48.65	20240229	6520	11.04	20241031	14100	-48.65	20240229	6520	11.04	20241031	1.93	N	311320	500	63 억	42729	N	N	N	N
156	20241104	140956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7280	160	2	2.25	72847370	10117	37.90	6980	7300	6980	9250	4990	7120	7200.49	0.34	-2454	7520	7320	7140	6940	6760	7230	6850	63	2130	500	4980	10	1	12614560	918	41.13	1.82	12	0.08	177.00	3995.00	14100	20240229	-48.37	6520	20241031	11.66	14100	-48.37	20240229	6520	11.66	20241031	14100	-48.37	20240229	6520	11.66	20241031	1.93	N	311320	500	63 억	42729	N	N	N	N
157	20241104	130925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7280	160	2	2.25	71648420	9952	37.28	6980	7300	6980	9250	4990	7120	7199.40	0.34	-2338	7520	7320	7140	6940	6760	7230	6850	63	2130	500	4980	10	1	12614560	918	41.13	1.82	12	0.08	177.00	3995.00	14100	20240229	-48.37	6520	20241031	11.66	14100	-48.37	20240229	6520	11.66	20241031	14100	-48.37	20240229	6520	11.66	20241031	1.93	N	311320	500	63 억	42729	N	N	N	N
158	20241104	120941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7300	180	2	2.53	60266280	8386	31.41	6980	7300	6980	9250	4990	7120	7186.53	0.34	-1961	7520	7320	7140	6940	6760	7230	6850	63	2130	500	4980	10	1	12614560	921	41.24	1.83	12	0.07	177.00	3995.00	14100	20240229	-48.23	6520	20241031	11.96	14100	-48.23	20240229	6520	11.96	20241031	14100	-48.23	20240229	6520	11.96	20241031	1.93	N	311320	500	63 억	42729	N	N	N	N
159	20241104	110935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7240	120	2	1.69	56301310	7841	29.37	6980	7300	6980	9250	4990	7120	7180.37	0.34	-1911	7520	7320	7140	6940	6760	7230	6850	63	2130	500	4980	10	1	12614560	913	40.90	1.81	12	0.06	177.00	3995.00	14100	20240229	-48.65	6520	20241031	11.04	14100	-48.65	20240229	6520	11.04	20241031	14100	-48.65	20240229	6520	11.04	20241031	1.93	N	311320	500	63 억	42729	N	N	N	N
160	20241104	100925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7240	120	2	1.69	28355880	3981	14.91	6980	7240	6980	9250	4990	7120	7122.80	0.34	-1608	7520	7320	7140	6940	6760	7230	6850	63	2130	500	4980	10	1	12614560	913	40.90	1.81	12	0.03	177.00	3995.00	14100	20240229	-48.65	6520	20241031	11.04	14100	-48.65	20240229	6520	11.04	20241031	14100	-48.65	20240229	6520	11.04	20241031	1.93	N	311320	500	63 억	42729	N	N	N	N
161	20241104	090944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7050	-70	5	-0.98	1357120	194	0.73	6980	7120	6980	9250	4990	7120	6995.46	0.34	102	7520	7320	7140	6940	6760	7230	6850	63	2130	500	4980	10	1	12614560	889	39.83	1.76	12	0.00	177.00	3995.00	14100	20240229	-50.00	6520	20241031	8.13	14100	-50.00	20240229	6520	8.13	20241031	14100	-50.00	20240229	6520	8.13	20241031	1.93	N	311320	500	63 억	42729	N	N	N	N
162	20241101	160906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7120	-260	5	-3.52	190076910	26653	22.40	7250	7340	6960	9590	5170	7380	7131.50	0.37	-3671	8326	7852	7186	6712	6046	8090	6950	63	2210	500	5160	10	1	12614560	898	40.23	1.78	12	0.21	177.00	3995.00	14100	20240229	-49.50	6520	20241031	9.20	14100	-49.50	20240229	6520	9.20	20241031	14100	-49.50	20240229	6520	9.20	20241031	1.93	N	311320	500	63 억	46554	N	N	N	N
163	20241101	150925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7120	-260	5	-3.52	163921430	22984	19.32	7250	7340	6960	9590	5170	7380	7131.87	0.37	-1901	8326	7852	7186	6712	6046	8090	6950	63	2210	500	5160	10	1	12614560	898	40.23	1.78	12	0.18	177.00	3995.00	14100	20240229	-49.50	6520	20241031	9.20	14100	-49.50	20240229	6520	9.20	20241031	14100	-49.50	20240229	6520	9.20	20241031	1.93	N	311320	500	63 억	46554	N	N	N	N
164	20241101	140848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7120	-260	5	-3.52	141300740	19797	16.64	7250	7340	6960	9590	5170	7380	7137.36	0.37	-911	8326	7852	7186	6712	6046	8090	6950	63	2210	500	5160	10	1	12614560	898	40.23	1.78	12	0.16	177.00	3995.00	14100	20240229	-49.50	6520	20241031	9.20	14100	-49.50	20240229	6520	9.20	20241031	14100	-49.50	20240229	6520	9.20	20241031	1.93	N	311320	500	63 억	46554	N	N	N	N
165	20241101	131053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7090	-290	5	-3.93	134196010	18794	15.79	7250	7340	6960	9590	5170	7380	7140.24	0.37	-530	8326	7852	7186	6712	6046	8090	6950	63	2210	500	5160	10	1	12614560	894	40.06	1.77	12	0.15	177.00	3995.00	14100	20240229	-49.72	6520	20241031	8.74	14100	-49.72	20240229	6520	8.74	20241031	14100	-49.72	20240229	6520	8.74	20241031	1.93	N	311320	500	63 억	46554	N	N	N	N
166	20241101	121054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7030	-350	5	-4.74	130574350	18282	15.36	7250	7340	6960	9590	5170	7380	7142.11	0.37	-286	8326	7852	7186	6712	6046	8090	6950	63	2210	500	5160	10	1	12614560	887	39.72	1.76	12	0.14	177.00	3995.00	14100	20240229	-50.14	6520	20241031	7.82	14100	-50.14	20240229	6520	7.82	20241031	14100	-50.14	20240229	6520	7.82	20241031	1.93	N	311320	500	63 억	46554	N	N	N	N
167	20241101	111050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7140	-240	5	-3.25	79099370	11066	9.30	7250	7340	7010	9590	5170	7380	7147.75	0.37	61	8326	7852	7186	6712	6046	8090	6950	63	2210	500	5160	10	1	12614560	901	40.34	1.79	12	0.09	177.00	3995.00	14100	20240229	-49.36	6520	20241031	9.51	14100	-49.36	20240229	6520	9.51	20241031	14100	-49.36	20240229	6520	9.51	20241031	1.93	N	311320	500	63 억	46554	N	N	N	N
168	20241101	101052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7100	-280	5	-3.79	67634180	9449	7.94	7250	7340	7010	9590	5170	7380	7157.58	0.37	137	8326	7852	7186	6712	6046	8090	6950	63	2210	500	5160	10	1	12614560	896	40.11	1.78	12	0.07	177.00	3995.00	14100	20240229	-49.65	6520	20241031	8.90	14100	-49.65	20240229	6520	8.90	20241031	14100	-49.65	20240229	6520	8.90	20241031	1.93	N	311320	500	63 억	46554	N	N	N	N
169	20241101	091049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7280	-100	5	-1.36	24261510	3360	2.82	7250	7340	7170	9590	5170	7380	7220.21	0.37	1114	8326	7852	7186	6712	6046	8090	6950	63	2210	500	5160	10	1	12614560	918	41.13	1.82	12	0.03	177.00	3995.00	14100	20240229	-48.37	6520	20241031	11.66	14100	-48.37	20240229	6520	11.66	20241031	14100	-48.37	20240229	6520	11.66	20241031	1.93	N	311320	500	63 억	46554	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History