KissMeData/336680/price/prices-20241101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

68 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	161301	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10870	-230	5	-2.07	1452997300	131884	54.37	11240	11270	10770	14430	7770	11100	11017.55	0.13	-2790	11593	11346	10993	10746	10393	11470	10870	98	3330	500	7770	10	1	19572779	2128	6.95	1.71	12	0.67	1563.00	6355.00	18800	20241101	-42.18	10030	20241125	8.37	18800	-42.18	20241101	10030	8.37	20241125	18800	-42.18	20241101	10030	8.37	20241125	N	336680	500	97 억	25707	N	N	N	N
3	20241129	151318	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10890	-210	5	-1.89	1386687230	125791	51.86	11240	11270	10770	14430	7770	11100	11023.74	0.13	-2660	11593	11346	10993	10746	10393	11470	10870	98	3330	500	7770	10	1	19572779	2131	6.97	1.71	12	0.64	1563.00	6355.00	18800	20241101	-42.07	10030	20241125	8.57	18800	-42.07	20241101	10030	8.57	20241125	18800	-42.07	20241101	10030	8.57	20241125	N	336680	500	97 억	25707	N	N	N	N
4	20241129	141320	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11070	-30	5	-0.27	1250451930	113346	46.73	11240	11270	10770	14430	7770	11100	11032.17	0.13	-1070	11593	11346	10993	10746	10393	11470	10870	98	3330	500	7770	10	1	19572779	2167	7.08	1.74	12	0.58	1563.00	6355.00	18800	20241101	-41.12	10030	20241125	10.37	18800	-41.12	20241101	10030	10.37	20241125	18800	-41.12	20241101	10030	10.37	20241125	N	336680	500	97 억	25707	N	N	N	N
5	20241129	131314	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11230	130	2	1.17	976114500	88754	36.59	11240	11270	10770	14430	7770	11100	10997.98	0.13	-189	11593	11346	10993	10746	10393	11470	10870	98	3330	500	7770	10	1	19572779	2198	7.18	1.77	12	0.45	1563.00	6355.00	18800	20241101	-40.27	10030	20241125	11.96	18800	-40.27	20241101	10030	11.96	20241125	18800	-40.27	20241101	10030	11.96	20241125	N	336680	500	97 억	25707	N	N	N	N
6	20241129	121317	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10970	-130	5	-1.17	774987690	70623	29.11	11240	11240	10770	14430	7770	11100	10973.58	0.13	-1224	11593	11346	10993	10746	10393	11470	10870	98	3330	500	7770	10	1	19572779	2147	7.02	1.73	12	0.36	1563.00	6355.00	18800	20241101	-41.65	10030	20241125	9.37	18800	-41.65	20241101	10030	9.37	20241125	18800	-41.65	20241101	10030	9.37	20241125	N	336680	500	97 억	25707	N	N	N	N
7	20241129	111320	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10960	-140	5	-1.26	674315180	61471	25.34	11240	11240	10770	14430	7770	11100	10969.64	0.13	-1349	11593	11346	10993	10746	10393	11470	10870	98	3330	500	7770	10	1	19572779	2145	7.01	1.72	12	0.31	1563.00	6355.00	18800	20241101	-41.70	10030	20241125	9.27	18800	-41.70	20241101	10030	9.27	20241125	18800	-41.70	20241101	10030	9.27	20241125	N	336680	500	97 억	25707	N	N	N	N
8	20241129	101311	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10910	-190	5	-1.71	550607100	50162	20.68	11240	11240	10770	14430	7770	11100	10976.57	0.13	-1588	11593	11346	10993	10746	10393	11470	10870	98	3330	500	7770	10	1	19572779	2135	6.98	1.72	12	0.26	1563.00	6355.00	18800	20241101	-41.97	10030	20241125	8.77	18800	-41.97	20241101	10030	8.77	20241125	18800	-41.97	20241101	10030	8.77	20241125	N	336680	500	97 억	25707	N	N	N	N
9	20241129	091316	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11090	-10	5	-0.09	144577850	12976	5.35	11240	11240	11040	14430	7770	11100	11141.95	0.13	-3235	11593	11346	10993	10746	10393	11470	10870	98	3330	500	7770	10	1	19572779	2171	7.10	1.75	12	0.07	1563.00	6355.00	18800	20241101	-41.01	10030	20241125	10.57	18800	-41.01	20241101	10030	10.57	20241125	18800	-41.01	20241101	10030	10.57	20241125	N	336680	500	97 억	25707	N	N	N	N
10	20241128	161257	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11100	170	2	1.56	2618248780	239388	44.33	10810	11240	10640	14200	7660	10930	10936.47	0.16	-17335	12090	11510	10860	10280	9630	11800	10570	98	3270	500	7650	10	1	19572779	2173	7.10	1.75	12	1.22	1563.00	6355.00	18800	20241101	-40.96	10030	20241125	10.67	18800	-40.96	20241101	10030	10.67	20241125	18800	-40.96	20241101	10030	10.67	20241125	N	336680	500	97 억	31300	N	N	N	N
11	20241128	151323	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11040	110	2	1.01	2462514280	225330	41.73	10810	11240	10640	14200	7660	10930	10928.48	0.16	-17022	12090	11510	10860	10280	9630	11800	10570	98	3270	500	7650	10	1	19572779	2161	7.06	1.74	12	1.15	1563.00	6355.00	18800	20241101	-41.28	10030	20241125	10.07	18800	-41.28	20241101	10030	10.07	20241125	18800	-41.28	20241101	10030	10.07	20241125	N	336680	500	97 억	31300	N	N	N	N
12	20241128	141320	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11160	230	2	2.10	1837705080	168983	31.30	10810	11200	10640	14200	7660	10930	10875.07	0.16	-13082	12090	11510	10860	10280	9630	11800	10570	98	3270	500	7650	10	1	19572779	2184	7.14	1.76	12	0.86	1563.00	6355.00	18800	20241101	-40.64	10030	20241125	11.27	18800	-40.64	20241101	10030	11.27	20241125	18800	-40.64	20241101	10030	11.27	20241125	N	336680	500	97 억	31300	N	N	N	N
13	20241128	131318	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10730	-200	5	-1.83	984654690	91734	16.99	10810	10890	10640	14200	7660	10930	10733.69	0.16	-8600	12090	11510	10860	10280	9630	11800	10570	98	3270	500	7650	10	1	19572779	2100	6.87	1.69	12	0.47	1563.00	6355.00	18800	20241101	-42.93	10030	20241125	6.98	18800	-42.93	20241101	10030	6.98	20241125	18800	-42.93	20241101	10030	6.98	20241125	N	336680	500	97 억	31300	N	N	N	N
14	20241128	121316	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10710	-220	5	-2.01	813081020	75686	14.02	10810	10890	10670	14200	7660	10930	10742.69	0.16	-4100	12090	11510	10860	10280	9630	11800	10570	98	3270	500	7650	10	1	19572779	2096	6.85	1.69	12	0.39	1563.00	6355.00	18800	20241101	-43.03	10030	20241125	6.78	18800	-43.03	20241101	10030	6.78	20241125	18800	-43.03	20241101	10030	6.78	20241125	N	336680	500	97 억	31300	N	N	N	N
15	20241128	111319	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10740	-190	5	-1.74	713320170	66364	12.29	10810	10890	10670	14200	7660	10930	10748.46	0.16	-2455	12090	11510	10860	10280	9630	11800	10570	98	3270	500	7650	10	1	19572779	2102	6.87	1.69	12	0.34	1563.00	6355.00	18800	20241101	-42.87	10030	20241125	7.08	18800	-42.87	20241101	10030	7.08	20241125	18800	-42.87	20241101	10030	7.08	20241125	N	336680	500	97 억	31300	N	N	N	N
16	20241128	101318	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10790	-140	5	-1.28	499807230	46460	8.60	10810	10890	10670	14200	7660	10930	10757.60	0.16	1564	12090	11510	10860	10280	9630	11800	10570	98	3270	500	7650	10	1	19572779	2112	6.90	1.70	12	0.24	1563.00	6355.00	18800	20241101	-42.61	10030	20241125	7.58	18800	-42.61	20241101	10030	7.58	20241125	18800	-42.61	20241101	10030	7.58	20241125	N	336680	500	97 억	31300	N	N	N	N
17	20241128	091316	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10760	-170	5	-1.56	239014100	22225	4.12	10810	10850	10700	14200	7660	10930	10753.88	0.16	2631	12090	11510	10860	10280	9630	11800	10570	98	3270	500	7650	10	1	19572779	2106	6.88	1.69	12	0.11	1563.00	6355.00	18800	20241101	-42.77	10030	20241125	7.28	18800	-42.77	20241101	10030	7.28	20241125	18800	-42.77	20241101	10030	7.28	20241125	N	336680	500	97 억	31300	N	N	N	N
18	20241127	161243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10930	710	2	6.95	5857359390	535895	346.77	10240	11440	10210	13280	7160	10220	10930.33	0.13	6329	10706	10462	10266	10022	9826	10585	10145	98	3060	500	7150	10	1	19572779	2139	6.99	1.72	12	2.74	1563.00	6355.00	18800	20241101	-41.86	10030	20241125	8.97	18800	-41.86	20241101	10030	8.97	20241125	18800	-41.86	20241101	10030	8.97	20241125	N	336680	500	97 억	26000	N	N	N	N
19	20241127	151309	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10880	660	2	6.46	5646535890	516499	334.22	10240	11440	10210	13280	7160	10220	10932.60	0.13	7354	10706	10462	10266	10022	9826	10585	10145	98	3060	500	7150	10	1	19572779	2130	6.96	1.71	12	2.64	1563.00	6355.00	18800	20241101	-42.13	10030	20241125	8.47	18800	-42.13	20241101	10030	8.47	20241125	18800	-42.13	20241101	10030	8.47	20241125	N	336680	500	97 억	26000	N	N	N	N
20	20241127	141303	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11260	1040	2	10.18	3096938910	287387	185.97	10240	11260	10210	13280	7160	10220	10776.58	0.13	4205	10706	10462	10266	10022	9826	10585	10145	98	3060	500	7150	10	1	19572779	2204	7.20	1.77	12	1.47	1563.00	6355.00	18800	20241101	-40.11	10030	20241125	12.26	18800	-40.11	20241101	10030	12.26	20241125	18800	-40.11	20241101	10030	12.26	20241125	N	336680	500	97 억	26000	Y	N	N	N
21	20241127	131259	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10610	390	2	3.82	1750091360	164688	106.57	10240	10870	10210	13280	7160	10220	10627.20	0.13	1163	10706	10462	10266	10022	9826	10585	10145	98	3060	500	7150	10	1	19572779	2077	6.79	1.67	12	0.84	1563.00	6355.00	18800	20241101	-43.56	10030	20241125	5.78	18800	-43.56	20241101	10030	5.78	20241125	18800	-43.56	20241101	10030	5.78	20241125	N	336680	500	97 억	26000	N	N	N	N
22	20241127	121312	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10690	470	2	4.60	1588766680	149466	96.72	10240	10870	10210	13280	7160	10220	10630.17	0.13	2150	10706	10462	10266	10022	9826	10585	10145	98	3060	500	7150	10	1	19572779	2092	6.84	1.68	12	0.76	1563.00	6355.00	18800	20241101	-43.14	10030	20241125	6.58	18800	-43.14	20241101	10030	6.58	20241125	18800	-43.14	20241101	10030	6.58	20241125	N	336680	500	97 억	26000	N	N	N	N
23	20241127	111307	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10660	440	2	4.31	1475506660	138844	89.85	10240	10870	10210	13280	7160	10220	10627.67	0.13	2328	10706	10462	10266	10022	9826	10585	10145	98	3060	500	7150	10	1	19572779	2086	6.82	1.68	12	0.71	1563.00	6355.00	18800	20241101	-43.30	10030	20241125	6.28	18800	-43.30	20241101	10030	6.28	20241125	18800	-43.30	20241101	10030	6.28	20241125	N	336680	500	97 억	26000	N	N	N	N
24	20241127	101307	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10640	420	2	4.11	1035578480	97520	63.10	10240	10870	10210	13280	7160	10220	10619.96	0.13	2201	10706	10462	10266	10022	9826	10585	10145	98	3060	500	7150	10	1	19572779	2083	6.81	1.67	12	0.50	1563.00	6355.00	18800	20241101	-43.40	10030	20241125	6.08	18800	-43.40	20241101	10030	6.08	20241125	18800	-43.40	20241101	10030	6.08	20241125	N	336680	500	97 억	26000	N	N	N	N
25	20241127	091305	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10250	30	2	0.29	54394100	5316	3.44	10240	10270	10210	13280	7160	10220	10232.62	0.13	-704	10706	10462	10266	10022	9826	10585	10145	98	3060	500	7150	10	1	19572779	2006	6.56	1.61	12	0.03	1563.00	6355.00	18800	20241101	-45.48	10030	20241125	2.19	18800	-45.48	20241101	10030	2.19	20241125	18800	-45.48	20241101	10030	2.19	20241125	N	336680	500	97 억	26000	N	N	N	N
26	20241126	161244	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10220	110	2	1.09	1550548520	151259	164.83	10140	10510	10070	13140	7080	10110	10251.00	0.15	-3458	10416	10262	10146	9992	9876	10205	9935	98	3030	500	7070	10	1	19572779	2000	6.54	1.61	12	0.77	1563.00	6355.00	18800	20241101	-45.64	10030	20241125	1.89	18800	-45.64	20241101	10030	1.89	20241125	18800	-45.64	20241101	10030	1.89	20241125	N	336680	500	97 억	29337	N	N	N	N
27	20241126	151258	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10230	120	2	1.19	1495754370	145900	158.99	10140	10510	10070	13140	7080	10110	10251.91	0.15	-3111	10416	10262	10146	9992	9876	10205	9935	98	3030	500	7070	10	1	19572779	2002	6.55	1.61	12	0.75	1563.00	6355.00	18800	20241101	-45.59	10030	20241125	1.99	18800	-45.59	20241101	10030	1.99	20241125	18800	-45.59	20241101	10030	1.99	20241125	N	336680	500	97 억	29337	N	N	N	N
28	20241126	141300	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10240	130	2	1.29	1397204610	136266	148.49	10140	10510	10070	13140	7080	10110	10253.51	0.15	-3730	10416	10262	10146	9992	9876	10205	9935	98	3030	500	7070	10	1	19572779	2004	6.55	1.61	12	0.70	1563.00	6355.00	18800	20241101	-45.53	10030	20241125	2.09	18800	-45.53	20241101	10030	2.09	20241125	18800	-45.53	20241101	10030	2.09	20241125	N	336680	500	97 억	29337	N	N	N	N
29	20241126	131254	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10390	280	2	2.77	1140764220	111307	121.30	10140	10510	10070	13140	7080	10110	10248.81	0.15	-3373	10416	10262	10146	9992	9876	10205	9935	98	3030	500	7070	10	1	19572779	2034	6.65	1.63	12	0.57	1563.00	6355.00	18800	20241101	-44.73	10030	20241125	3.59	18800	-44.73	20241101	10030	3.59	20241125	18800	-44.73	20241101	10030	3.59	20241125	N	336680	500	97 억	29337	N	N	N	N
30	20241126	121302	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10220	110	2	1.09	627539600	61780	67.32	10140	10250	10070	13140	7080	10110	10157.65	0.15	2364	10416	10262	10146	9992	9876	10205	9935	98	3030	500	7070	10	1	19572779	2000	6.54	1.61	12	0.32	1563.00	6355.00	18800	20241101	-45.64	10030	20241125	1.89	18800	-45.64	20241101	10030	1.89	20241125	18800	-45.64	20241101	10030	1.89	20241125	N	336680	500	97 억	29337	N	N	N	N
31	20241126	111306	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10190	80	2	0.79	508206720	50043	54.53	10140	10250	10070	13140	7080	10110	10155.40	0.15	1833	10416	10262	10146	9992	9876	10205	9935	98	3030	500	7070	10	1	19572779	1994	6.52	1.60	12	0.26	1563.00	6355.00	18800	20241101	-45.80	10030	20241125	1.60	18800	-45.80	20241101	10030	1.60	20241125	18800	-45.80	20241101	10030	1.60	20241125	N	336680	500	97 억	29337	N	N	N	N
32	20241126	101316	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10170	60	2	0.59	321288580	31611	34.45	10140	10250	10100	13140	7080	10110	10163.82	0.15	1093	10416	10262	10146	9992	9876	10205	9935	98	3030	500	7070	10	1	19572779	1991	6.51	1.60	12	0.16	1563.00	6355.00	18800	20241101	-45.90	10030	20241125	1.40	18800	-45.90	20241101	10030	1.40	20241125	18800	-45.90	20241101	10030	1.40	20241125	N	336680	500	97 억	29337	N	N	N	N
33	20241126	091304	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10240	130	2	1.29	118465040	11647	12.69	10140	10250	10100	13140	7080	10110	10171.29	0.15	2460	10416	10262	10146	9992	9876	10205	9935	98	3030	500	7070	10	1	19572779	2004	6.55	1.61	12	0.06	1563.00	6355.00	18800	20241101	-45.53	10030	20241125	2.09	18800	-45.53	20241101	10030	2.09	20241125	18800	-45.53	20241101	10030	2.09	20241125	N	336680	500	97 억	29337	N	N	N	N
34	20241125	161229	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10110	-100	5	-0.98	882127010	86778	77.87	10300	10300	10030	13270	7150	10210	10165.46	0.15	13	10696	10452	10326	10082	9956	10390	10020	98	3060	500	7140	10	1	19572779	1979	6.47	1.59	12	0.44	1563.00	6355.00	18800	20241101	-46.22	10030	20241125	0.80	18800	-46.22	20241101	10030	0.80	20241125	18800	-46.22	20241101	10030	0.80	20241125	N	336680	500	97 억	29424	N	N	N	N
35	20241125	151255	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10100	-110	5	-1.08	818109440	80451	72.20	10300	10300	10030	13270	7150	10210	10169.04	0.15	752	10696	10452	10326	10082	9956	10390	10020	98	3060	500	7140	10	1	19572779	1977	6.46	1.59	12	0.41	1563.00	6355.00	18800	20241101	-46.28	10030	20241125	0.70	18800	-46.28	20241101	10030	0.70	20241125	18800	-46.28	20241101	10030	0.70	20241125	N	336680	500	97 억	29424	N	N	N	N
36	20241125	141251	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10150	-60	5	-0.59	570551820	55921	50.18	10300	10300	10060	13270	7150	10210	10202.82	0.15	-328	10696	10452	10326	10082	9956	10390	10020	98	3060	500	7140	10	1	19572779	1987	6.49	1.60	12	0.29	1563.00	6355.00	18800	20241101	-46.01	10060	20241125	0.89	18800	-46.01	20241101	10060	0.89	20241125	18800	-46.01	20241101	10060	0.89	20241125	N	336680	500	97 억	29424	N	N	N	N
37	20241125	131242	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10170	-40	5	-0.39	451327370	44191	39.66	10300	10300	10060	13270	7150	10210	10213.11	0.15	-178	10696	10452	10326	10082	9956	10390	10020	98	3060	500	7140	10	1	19572779	1991	6.51	1.60	12	0.23	1563.00	6355.00	18800	20241101	-45.90	10060	20241125	1.09	18800	-45.90	20241101	10060	1.09	20241125	18800	-45.90	20241101	10060	1.09	20241125	N	336680	500	97 억	29424	N	N	N	N
38	20241125	121257	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10220	10	2	0.10	364583280	35683	32.02	10300	10300	10060	13270	7150	10210	10217.28	0.15	244	10696	10452	10326	10082	9956	10390	10020	98	3060	500	7140	10	1	19572779	2000	6.54	1.61	12	0.18	1563.00	6355.00	18800	20241101	-45.64	10060	20241125	1.59	18800	-45.64	20241101	10060	1.59	20241125	18800	-45.64	20241101	10060	1.59	20241125	N	336680	500	97 억	29424	N	N	N	N
39	20241125	111251	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10230	20	2	0.20	307431920	30101	27.01	10300	10300	10060	13270	7150	10210	10213.35	0.15	112	10696	10452	10326	10082	9956	10390	10020	98	3060	500	7140	10	1	19572779	2002	6.55	1.61	12	0.15	1563.00	6355.00	18800	20241101	-45.59	10060	20241125	1.69	18800	-45.59	20241101	10060	1.69	20241125	18800	-45.59	20241101	10060	1.69	20241125	N	336680	500	97 억	29424	N	N	N	N
40	20241125	101235	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10220	10	2	0.10	195636590	19186	17.22	10300	10300	10060	13270	7150	10210	10196.84	0.15	1191	10696	10452	10326	10082	9956	10390	10020	98	3060	500	7140	10	1	19572779	2000	6.54	1.61	12	0.10	1563.00	6355.00	18800	20241101	-45.64	10060	20241125	1.59	18800	-45.64	20241101	10060	1.59	20241125	18800	-45.64	20241101	10060	1.59	20241125	N	336680	500	97 억	29424	N	N	N	N
41	20241125	091236	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10210	0	3	0.00	80877000	7953	7.14	10300	10300	10060	13270	7150	10210	10169.36	0.15	398	10696	10452	10326	10082	9956	10390	10020	98	3060	500	7140	10	1	19572779	1998	6.53	1.61	12	0.04	1563.00	6355.00	18800	20241101	-45.69	10060	20241125	1.49	18800	-45.69	20241101	10060	1.49	20241125	18800	-45.69	20241101	10060	1.49	20241125	N	336680	500	97 억	29424	N	N	N	N
42	20241122	161127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10210	-180	5	-1.73	1131489440	109215	73.13	10490	10570	10200	13500	7280	10390	10360.67	0.16	-2734	11003	10696	10533	10226	10063	10850	10380	98	3110	500	7270	10	1	19572779	1998	6.53	1.61	12	0.56	1563.00	6355.00	18800	20241101	-45.69	10190	20241120	0.20	18800	-45.69	20241101	10190	0.20	20241120	18800	-45.69	20241101	10190	0.20	20241120	N	336680	500	97 억	32258	N	N	N	N
43	20241122	151142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10240	-150	5	-1.44	1023419120	98645	66.05	10490	10570	10200	13500	7280	10390	10374.76	0.16	-2451	11003	10696	10533	10226	10063	10850	10380	98	3110	500	7270	10	1	19572779	2004	6.55	1.61	12	0.50	1563.00	6355.00	18800	20241101	-45.53	10190	20241120	0.49	18800	-45.53	20241101	10190	0.49	20241120	18800	-45.53	20241101	10190	0.49	20241120	N	336680	500	97 억	32258	N	N	N	N
44	20241122	141143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10260	-130	5	-1.25	808193240	77619	51.97	10490	10570	10250	13500	7280	10390	10412.33	0.16	-2364	11003	10696	10533	10226	10063	10850	10380	98	3110	500	7270	10	1	19572779	2008	6.56	1.61	12	0.40	1563.00	6355.00	18800	20241101	-45.43	10190	20241120	0.69	18800	-45.43	20241101	10190	0.69	20241120	18800	-45.43	20241101	10190	0.69	20241120	N	336680	500	97 억	32258	N	N	N	N
45	20241122	131138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10390	0	3	0.00	628373900	60189	40.30	10490	10570	10350	13500	7280	10390	10440.05	0.16	-2141	11003	10696	10533	10226	10063	10850	10380	98	3110	500	7270	10	1	19572779	2034	6.65	1.63	12	0.31	1563.00	6355.00	18800	20241101	-44.73	10190	20241120	1.96	18800	-44.73	20241101	10190	1.96	20241120	18800	-44.73	20241101	10190	1.96	20241120	N	336680	500	97 억	32258	N	N	N	N
46	20241122	121148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10400	10	2	0.10	535419200	51233	34.30	10490	10570	10350	13500	7280	10390	10450.73	0.16	-1649	11003	10696	10533	10226	10063	10850	10380	98	3110	500	7270	10	1	19572779	2036	6.65	1.64	12	0.26	1563.00	6355.00	18800	20241101	-44.68	10190	20241120	2.06	18800	-44.68	20241101	10190	2.06	20241120	18800	-44.68	20241101	10190	2.06	20241120	N	336680	500	97 억	32258	N	N	N	N
47	20241122	111135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10400	10	2	0.10	445663120	42591	28.52	10490	10570	10350	13500	7280	10390	10463.87	0.16	-1244	11003	10696	10533	10226	10063	10850	10380	98	3110	500	7270	10	1	19572779	2036	6.65	1.64	12	0.22	1563.00	6355.00	18800	20241101	-44.68	10190	20241120	2.06	18800	-44.68	20241101	10190	2.06	20241120	18800	-44.68	20241101	10190	2.06	20241120	N	336680	500	97 억	32258	N	N	N	N
48	20241122	101154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10420	30	2	0.29	312965570	29821	19.97	10490	10570	10400	13500	7280	10390	10494.98	0.16	-230	11003	10696	10533	10226	10063	10850	10380	98	3110	500	7270	10	1	19572779	2039	6.67	1.64	12	0.15	1563.00	6355.00	18800	20241101	-44.57	10190	20241120	2.26	18800	-44.57	20241101	10190	2.26	20241120	18800	-44.57	20241101	10190	2.26	20241120	N	336680	500	97 억	32258	N	N	N	N
49	20241122	091145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10460	70	2	0.67	112563890	10705	7.17	10490	10570	10430	13500	7280	10390	10515.66	0.16	1221	11003	10696	10533	10226	10063	10850	10380	98	3110	500	7270	10	1	19572779	2047	6.69	1.65	12	0.05	1563.00	6355.00	18800	20241101	-44.36	10190	20241120	2.65	18800	-44.36	20241101	10190	2.65	20241120	18800	-44.36	20241101	10190	2.65	20241120	N	336680	500	97 억	32258	N	N	N	N
50	20241121	161135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10390	20	2	0.19	1523344550	144208	64.04	10370	10840	10370	13480	7260	10370	10563.84	0.21	-8500	11170	10770	10480	10080	9790	10625	9935	98	3110	500	7250	10	1	19572779	2034	6.65	1.63	12	0.74	1563.00	6355.00	18800	20241101	-44.73	10190	20241120	1.96	18800	-44.73	20241101	10190	1.96	20241120	18800	-44.73	20241101	10190	1.96	20241120	N	336680	500	97 억	41159	N	N	N	N
51	20241121	151156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10460	90	2	0.87	1430137710	135250	60.06	10370	10840	10370	13480	7260	10370	10574.04	0.21	-8547	11170	10770	10480	10080	9790	10625	9935	98	3110	500	7250	10	1	19572779	2047	6.69	1.65	12	0.69	1563.00	6355.00	18800	20241101	-44.36	10190	20241120	2.65	18800	-44.36	20241101	10190	2.65	20241120	18800	-44.36	20241101	10190	2.65	20241120	N	336680	500	97 억	41159	N	N	N	N
52	20241121	141154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10650	280	2	2.70	1104505760	104291	46.31	10370	10840	10370	13480	7260	10370	10590.62	0.21	-6673	11170	10770	10480	10080	9790	10625	9935	98	3110	500	7250	10	1	19572779	2085	6.81	1.68	12	0.53	1563.00	6355.00	18800	20241101	-43.35	10190	20241120	4.51	18800	-43.35	20241101	10190	4.51	20241120	18800	-43.35	20241101	10190	4.51	20241120	N	336680	500	97 억	41159	N	N	N	N
53	20241121	131148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10620	250	2	2.41	985369190	93105	41.34	10370	10840	10370	13480	7260	10370	10583.43	0.21	-5434	11170	10770	10480	10080	9790	10625	9935	98	3110	500	7250	10	1	19572779	2079	6.79	1.67	12	0.48	1563.00	6355.00	18800	20241101	-43.51	10190	20241120	4.22	18800	-43.51	20241101	10190	4.22	20241120	18800	-43.51	20241101	10190	4.22	20241120	N	336680	500	97 억	41159	N	N	N	N
54	20241121	121147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10540	170	2	1.64	908049620	85814	38.11	10370	10840	10370	13480	7260	10370	10581.61	0.21	-5225	11170	10770	10480	10080	9790	10625	9935	98	3110	500	7250	10	1	19572779	2063	6.74	1.66	12	0.44	1563.00	6355.00	18800	20241101	-43.94	10190	20241120	3.43	18800	-43.94	20241101	10190	3.43	20241120	18800	-43.94	20241101	10190	3.43	20241120	N	336680	500	97 억	41159	N	N	N	N
55	20241121	111152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10780	410	2	3.95	771684900	72985	32.41	10370	10840	10370	13480	7260	10370	10573.21	0.21	-4275	11170	10770	10480	10080	9790	10625	9935	98	3110	500	7250	10	1	19572779	2110	6.90	1.70	12	0.37	1563.00	6355.00	18800	20241101	-42.66	10190	20241120	5.79	18800	-42.66	20241101	10190	5.79	20241120	18800	-42.66	20241101	10190	5.79	20241120	N	336680	500	97 억	41159	N	N	N	N
56	20241121	101151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10480	110	2	1.06	377316400	35900	15.94	10370	10650	10370	13480	7260	10370	10510.22	0.21	-2860	11170	10770	10480	10080	9790	10625	9935	98	3110	500	7250	10	1	19572779	2051	6.71	1.65	12	0.18	1563.00	6355.00	18800	20241101	-44.26	10190	20241120	2.85	18800	-44.26	20241101	10190	2.85	20241120	18800	-44.26	20241101	10190	2.85	20241120	N	336680	500	97 억	41159	N	N	N	N
57	20241121	091152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10510	140	2	1.35	64950190	6213	2.76	10370	10590	10370	13480	7260	10370	10453.96	0.21	-1188	11170	10770	10480	10080	9790	10625	9935	98	3110	500	7250	10	1	19572779	2057	6.72	1.65	12	0.03	1563.00	6355.00	18800	20241101	-44.10	10190	20241120	3.14	18800	-44.10	20241101	10190	3.14	20241120	18800	-44.10	20241101	10190	3.14	20241120	N	336680	500	97 억	41159	N	N	N	N
58	20241120	161141	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10370	-420	5	-3.89	2340401280	223960	135.79	10830	10880	10190	14020	7560	10790	10450.27	0.22	-2368	11330	11060	10910	10640	10490	10985	10565	98	3230	500	7550	10	1	19572779	2030	6.63	1.63	12	1.14	1563.00	6355.00	18800	20241101	-44.84	10190	20241120	1.77	18800	-44.84	20241101	10190	1.77	20241120	18800	-44.84	20241101	10190	1.77	20241120	N	336680	500	97 억	42406	N	N	N	N
59	20241120	151156	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10400	-390	5	-3.61	2155361020	206058	124.93	10830	10880	10190	14020	7560	10790	10459.97	0.22	-1074	11330	11060	10910	10640	10490	10985	10565	98	3230	500	7550	10	1	19572779	2036	6.65	1.64	12	1.05	1563.00	6355.00	18800	20241101	-44.68	10190	20241120	2.06	18800	-44.68	20241101	10190	2.06	20241120	18800	-44.68	20241101	10190	2.06	20241120	N	336680	500	97 억	42406	N	N	N	N
60	20241120	141159	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10560	-230	5	-2.13	1838748170	176155	106.80	10830	10880	10190	14020	7560	10790	10438.24	0.22	-1747	11330	11060	10910	10640	10490	10985	10565	98	3230	500	7550	10	1	19572779	2067	6.76	1.66	12	0.90	1563.00	6355.00	18800	20241101	-43.83	10190	20241120	3.63	18800	-43.83	20241101	10190	3.63	20241120	18800	-43.83	20241101	10190	3.63	20241120	N	336680	500	97 억	42406	N	N	N	N
61	20241120	131200	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10530	-260	5	-2.41	1744330690	167224	101.39	10830	10880	10190	14020	7560	10790	10431.10	0.22	-1046	11330	11060	10910	10640	10490	10985	10565	98	3230	500	7550	10	1	19572779	2061	6.74	1.66	12	0.85	1563.00	6355.00	18800	20241101	-43.99	10190	20241120	3.34	18800	-43.99	20241101	10190	3.34	20241120	18800	-43.99	20241101	10190	3.34	20241120	N	336680	500	97 억	42406	N	N	N	N
62	20241120	121158	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10560	-230	5	-2.13	1538092680	147592	89.48	10830	10880	10190	14020	7560	10790	10421.25	0.22	-172	11330	11060	10910	10640	10490	10985	10565	98	3230	500	7550	10	1	19572779	2067	6.76	1.66	12	0.75	1563.00	6355.00	18800	20241101	-43.83	10190	20241120	3.63	18800	-43.83	20241101	10190	3.63	20241120	18800	-43.83	20241101	10190	3.63	20241120	N	336680	500	97 억	42406	N	N	N	N
63	20241120	111202	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10490	-300	5	-2.78	1300128460	125108	75.85	10830	10880	10190	14020	7560	10790	10392.05	0.22	220	11330	11060	10910	10640	10490	10985	10565	98	3230	500	7550	10	1	19572779	2053	6.71	1.65	12	0.64	1563.00	6355.00	18800	20241101	-44.20	10190	20241120	2.94	18800	-44.20	20241101	10190	2.94	20241120	18800	-44.20	20241101	10190	2.94	20241120	N	336680	500	97 억	42406	N	N	N	N
64	20241120	101201	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10210	-580	5	-5.38	973803920	93538	56.71	10830	10880	10190	14020	7560	10790	10410.78	0.22	4485	11330	11060	10910	10640	10490	10985	10565	98	3230	500	7550	10	1	19572779	1998	6.53	1.61	12	0.48	1563.00	6355.00	18800	20241101	-45.69	10190	20241120	0.20	18800	-45.69	20241101	10190	0.20	20241120	18800	-45.69	20241101	10190	0.20	20241120	N	336680	500	97 억	42406	N	N	N	N
65	20241120	091158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10600	-190	5	-1.76	165272970	15436	9.36	10830	10880	10580	14020	7560	10790	10706.98	0.22	384	11330	11060	10910	10640	10490	10985	10565	98	3230	500	7550	10	1	19572779	2075	6.78	1.67	12	0.08	1563.00	6355.00	18800	20241101	-43.62	10490	20241115	1.05	18800	-43.62	20241101	10490	1.05	20241115	18800	-43.62	20241101	10490	1.05	20241115	N	336680	500	97 억	42406	N	N	N	N
66	20241119	161051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10790	-470	5	-4.17	1740197180	160267	34.11	11180	11180	10760	14630	7890	11260	10858.47	0.28	-8200	12346	11802	11156	10612	9966	12075	10885	98	3370	500	7880	10	1	19572779	2112	6.90	1.70	12	0.82	1563.00	6355.00	18800	20241101	-42.61	10490	20241115	2.86	18800	-42.61	20241101	10490	2.86	20241115	18800	-42.61	20241101	10490	2.86	20241115	N	336680	500	97 억	53947	N	N	N	N
67	20241119	151113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10840	-420	5	-3.73	1637146180	150730	32.08	11180	11180	10760	14630	7890	11260	10861.35	0.28	-7578	12346	11802	11156	10612	9966	12075	10885	98	3370	500	7880	10	1	19572779	2122	6.94	1.71	12	0.77	1563.00	6355.00	18800	20241101	-42.34	10490	20241115	3.34	18800	-42.34	20241101	10490	3.34	20241115	18800	-42.34	20241101	10490	3.34	20241115	N	336680	500	97 억	53947	N	N	N	N
68	20241119	141111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10830	-430	5	-3.82	1499558060	138015	29.38	11180	11180	10760	14630	7890	11260	10865.08	0.28	-7080	12346	11802	11156	10612	9966	12075	10885	98	3370	500	7880	10	1	19572779	2120	6.93	1.70	12	0.71	1563.00	6355.00	18800	20241101	-42.39	10490	20241115	3.24	18800	-42.39	20241101	10490	3.24	20241115	18800	-42.39	20241101	10490	3.24	20241115	N	336680	500	97 억	53947	N	N	N	N
69	20241119	131114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10880	-380	5	-3.37	1392918770	128180	27.28	11180	11180	10760	14630	7890	11260	10866.78	0.28	-6579	12346	11802	11156	10612	9966	12075	10885	98	3370	500	7880	10	1	19572779	2130	6.96	1.71	12	0.65	1563.00	6355.00	18800	20241101	-42.13	10490	20241115	3.72	18800	-42.13	20241101	10490	3.72	20241115	18800	-42.13	20241101	10490	3.72	20241115	N	336680	500	97 억	53947	N	N	N	N
70	20241119	121100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10900	-360	5	-3.20	1290222620	118751	25.28	11180	11180	10760	14630	7890	11260	10864.82	0.28	-7077	12346	11802	11156	10612	9966	12075	10885	98	3370	500	7880	10	1	19572779	2133	6.97	1.72	12	0.61	1563.00	6355.00	18800	20241101	-42.02	10490	20241115	3.91	18800	-42.02	20241101	10490	3.91	20241115	18800	-42.02	20241101	10490	3.91	20241115	N	336680	500	97 억	53947	N	N	N	N
71	20241119	111112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10870	-390	5	-3.46	1094673910	100695	21.43	11180	11180	10760	14630	7890	11260	10871.04	0.28	-5197	12346	11802	11156	10612	9966	12075	10885	98	3370	500	7880	10	1	19572779	2128	6.95	1.71	12	0.51	1563.00	6355.00	18800	20241101	-42.18	10490	20241115	3.62	18800	-42.18	20241101	10490	3.62	20241115	18800	-42.18	20241101	10490	3.62	20241115	N	336680	500	97 억	53947	N	N	N	N
72	20241119	101137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10810	-450	5	-4.00	981573730	90271	19.21	11180	11180	10760	14630	7890	11260	10873.47	0.28	-5084	12346	11802	11156	10612	9966	12075	10885	98	3370	500	7880	10	1	19572779	2116	6.92	1.70	12	0.46	1563.00	6355.00	18800	20241101	-42.50	10490	20241115	3.05	18800	-42.50	20241101	10490	3.05	20241115	18800	-42.50	20241101	10490	3.05	20241115	N	336680	500	97 억	53947	N	N	N	N
73	20241119	091135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10840	-420	5	-3.73	312637590	28634	6.09	11180	11180	10760	14630	7890	11260	10917.96	0.28	296	12346	11802	11156	10612	9966	12075	10885	98	3370	500	7880	10	1	19572779	2122	6.94	1.71	12	0.15	1563.00	6355.00	18800	20241101	-42.34	10490	20241115	3.34	18800	-42.34	20241101	10490	3.34	20241115	18800	-42.34	20241101	10490	3.34	20241115	N	336680	500	97 억	53947	N	N	N	N
74	20241118	161057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11260	760	2	7.24	5167619020	462987	183.29	10650	11700	10510	13650	7350	10500	11161.61	0.31	-3782	11440	10970	10730	10260	10020	10850	10140	98	3150	500	7350	10	1	19572779	2204	7.20	1.77	12	2.37	1563.00	6355.00	18800	20241101	-40.11	10490	20241115	7.34	18800	-40.11	20241101	10490	7.34	20241115	18800	-40.11	20241101	10490	7.34	20241115	N	336680	500	97 억	60378	N	N	N	N
75	20241118	151111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11300	800	2	7.62	4928564820	441738	174.87	10650	11700	10510	13650	7350	10500	11157.47	0.31	-4951	11440	10970	10730	10260	10020	10850	10140	98	3150	500	7350	10	1	19572779	2212	7.23	1.78	12	2.26	1563.00	6355.00	18800	20241101	-39.89	10490	20241115	7.72	18800	-39.89	20241101	10490	7.72	20241115	18800	-39.89	20241101	10490	7.72	20241115	N	336680	500	97 억	60378	N	N	N	N
76	20241118	141113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11240	740	2	7.05	3158011390	287157	113.68	10650	11430	10510	13650	7350	10500	10997.81	0.31	-6994	11440	10970	10730	10260	10020	10850	10140	98	3150	500	7350	10	1	19572779	2200	7.19	1.77	12	1.47	1563.00	6355.00	18800	20241101	-40.21	10490	20241115	7.15	18800	-40.21	20241101	10490	7.15	20241115	18800	-40.21	20241101	10490	7.15	20241115	N	336680	500	97 억	60378	N	N	N	N
77	20241118	131105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11080	580	2	5.52	2303598380	210554	83.35	10650	11430	10510	13650	7350	10500	10941.02	0.31	-2176	11440	10970	10730	10260	10020	10850	10140	98	3150	500	7350	10	1	19572779	2169	7.09	1.74	12	1.08	1563.00	6355.00	18800	20241101	-41.06	10490	20241115	5.62	18800	-41.06	20241101	10490	5.62	20241115	18800	-41.06	20241101	10490	5.62	20241115	N	336680	500	97 억	60378	N	N	N	N
78	20241118	121111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10820	320	2	3.05	1389655360	128610	50.91	10650	11000	10510	13650	7350	10500	10805.60	0.31	-2049	11440	10970	10730	10260	10020	10850	10140	98	3150	500	7350	10	1	19572779	2118	6.92	1.70	12	0.66	1563.00	6355.00	18800	20241101	-42.45	10490	20241115	3.15	18800	-42.45	20241101	10490	3.15	20241115	18800	-42.45	20241101	10490	3.15	20241115	N	336680	500	97 억	60378	N	N	N	N
79	20241118	111111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10940	440	2	4.19	1095135390	101604	40.22	10650	11000	10510	13650	7350	10500	10778.95	0.31	-10	11440	10970	10730	10260	10020	10850	10140	98	3150	500	7350	10	1	19572779	2141	7.00	1.72	12	0.52	1563.00	6355.00	18800	20241101	-41.81	10490	20241115	4.29	18800	-41.81	20241101	10490	4.29	20241115	18800	-41.81	20241101	10490	4.29	20241115	N	336680	500	97 억	60378	N	N	N	N
80	20241118	101058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10830	330	2	3.14	798107880	74115	29.34	10650	11000	10510	13650	7350	10500	10769.14	0.31	-2776	11440	10970	10730	10260	10020	10850	10140	98	3150	500	7350	10	1	19572779	2120	6.93	1.70	12	0.38	1563.00	6355.00	18800	20241101	-42.39	10490	20241115	3.24	18800	-42.39	20241101	10490	3.24	20241115	18800	-42.39	20241101	10490	3.24	20241115	N	336680	500	97 억	60378	N	N	N	N
81	20241118	091058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10550	50	2	0.48	211400370	19906	7.88	10650	10730	10510	13650	7350	10500	10621.00	0.31	-1981	11440	10970	10730	10260	10020	10850	10140	98	3150	500	7350	10	1	19572779	2065	6.75	1.66	12	0.10	1563.00	6355.00	18800	20241101	-43.88	10490	20241115	0.57	18800	-43.88	20241101	10490	0.57	20241115	18800	-43.88	20241101	10490	0.57	20241115	N	336680	500	97 억	60378	N	N	N	N
82	20241115	161146	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10500	-540	5	-4.89	2631622070	245780	64.80	10980	11200	10490	14350	7730	11040	10706.33	0.33	6993	12293	11666	11353	10726	10413	11510	10570	98	3310	500	7720	10	1	19572779	2055	6.72	1.65	12	1.26	1563.00	6355.00	18800	20241101	-44.15	10490	20241115	0.10	18800	-44.15	20241101	10490	0.10	20241115	18800	-44.15	20241101	10490	0.10	20241115	N	336680	500	97 억	64173	N	N	N	N
83	20241115	151215	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10520	-520	5	-4.71	2482914280	231626	61.07	10980	11200	10500	14350	7730	11040	10718.18	0.33	6363	12293	11666	11353	10726	10413	11510	10570	98	3310	500	7720	10	1	19572779	2059	6.73	1.66	12	1.18	1563.00	6355.00	18800	20241101	-44.04	10500	20241115	0.19	18800	-44.04	20241101	10500	0.19	20241115	18800	-44.04	20241101	10500	0.19	20241115	N	336680	500	97 억	64173	N	N	N	N
84	20241115	141159	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10600	-440	5	-3.99	2194121480	204360	53.88	10980	11200	10500	14350	7730	11040	10735.13	0.33	7310	12293	11666	11353	10726	10413	11510	10570	98	3310	500	7720	10	1	19572779	2075	6.78	1.67	12	1.04	1563.00	6355.00	18800	20241101	-43.62	10500	20241115	0.95	18800	-43.62	20241101	10500	0.95	20241115	18800	-43.62	20241101	10500	0.95	20241115	N	336680	500	97 억	64173	N	N	N	N
85	20241115	131158	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10800	-240	5	-2.17	1980352290	184284	48.58	10980	11200	10500	14350	7730	11040	10744.68	0.33	6742	12293	11666	11353	10726	10413	11510	10570	98	3310	500	7720	10	1	19572779	2114	6.91	1.70	12	0.94	1563.00	6355.00	18800	20241101	-42.55	10500	20241115	2.86	18800	-42.55	20241101	10500	2.86	20241115	18800	-42.55	20241101	10500	2.86	20241115	N	336680	500	97 억	64173	N	N	N	N
86	20241115	121159	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10500	-540	5	-4.89	1761707040	163760	43.17	10980	11200	10500	14350	7730	11040	10756.21	0.33	2243	12293	11666	11353	10726	10413	11510	10570	98	3310	500	7720	10	1	19572779	2055	6.72	1.65	12	0.84	1563.00	6355.00	18800	20241101	-44.15	10500	20241115	0.00	18800	-44.15	20241101	10500	0.00	20241115	18800	-44.15	20241101	10500	0.00	20241115	N	336680	500	97 억	64173	N	N	N	N
87	20241115	111132	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10660	-380	5	-3.44	1262224870	116479	30.71	10980	11200	10570	14350	7730	11040	10834.83	0.33	4639	12293	11666	11353	10726	10413	11510	10570	98	3310	500	7720	10	1	19572779	2086	6.82	1.68	12	0.60	1563.00	6355.00	18800	20241101	-43.30	10570	20241115	0.85	18800	-43.30	20241101	10570	0.85	20241115	18800	-43.30	20241101	10570	0.85	20241115	N	336680	500	97 억	64173	N	N	N	N
88	20241115	101131	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10600	-440	5	-3.99	742290160	67570	17.81	10980	11200	10600	14350	7730	11040	10984.72	0.33	-1506	12293	11666	11353	10726	10413	11510	10570	98	3310	500	7720	10	1	19572779	2075	6.78	1.67	12	0.35	1563.00	6355.00	18800	20241101	-43.62	10600	20241115	0.00	18800	-43.62	20241101	10600	0.00	20241115	18800	-43.62	20241101	10600	0.00	20241115	N	336680	500	97 억	64173	N	N	N	N
89	20241115	091038	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11150	110	2	1.00	247085970	22377	5.90	10980	11200	10920	14350	7730	11040	11042.05	0.33	-855	12293	11666	11353	10726	10413	11510	10570	98	3310	500	7720	10	1	19572779	2182	7.13	1.75	12	0.11	1563.00	6355.00	18800	20241101	-40.69	10920	20241115	2.11	18800	-40.69	20241101	10920	2.11	20241115	18800	-40.69	20241101	10920	2.11	20241115	N	336680	500	97 억	64173	N	N	N	N
90	20241114	161123	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11050	-810	5	-6.83	4086611900	358437	105.58	11950	11980	11040	15410	8310	11860	11400.33	0.34	-292	12853	12356	12103	11606	11353	12230	11480	98	3550	500	8300	10	1	19572779	2163	7.07	1.74	12	1.83	1563.00	6355.00	18800	20241101	-41.22	11040	20241114	0.09	18800	-41.22	20241101	11040	0.09	20241114	18800	-41.22	20241101	11040	0.09	20241114	N	336680	500	97 억	66577	N	N	N	N
91	20241114	151131	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11120	-740	5	-6.24	3726699160	325988	96.02	11950	11980	11040	15410	8310	11860	11431.13	0.34	-100	12853	12356	12103	11606	11353	12230	11480	98	3550	500	8300	10	1	19572779	2176	7.11	1.75	12	1.67	1563.00	6355.00	18800	20241101	-40.85	11040	20241114	0.72	18800	-40.85	20241101	11040	0.72	20241114	18800	-40.85	20241101	11040	0.72	20241114	N	336680	500	97 억	66577	N	N	N	N
92	20241114	141124	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11220	-640	5	-5.40	3167532720	275740	81.22	11950	11980	11150	15410	8310	11860	11486.47	0.34	-331	12853	12356	12103	11606	11353	12230	11480	98	3550	500	8300	10	1	19572779	2196	7.18	1.77	12	1.41	1563.00	6355.00	18800	20241101	-40.32	11150	20241114	0.63	18800	-40.32	20241101	11150	0.63	20241114	18800	-40.32	20241101	11150	0.63	20241114	N	336680	500	97 억	66577	N	N	N	N
93	20241114	131124	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11260	-600	5	-5.06	2938192600	255332	75.21	11950	11980	11150	15410	8310	11860	11506.41	0.34	-46	12853	12356	12103	11606	11353	12230	11480	98	3550	500	8300	10	1	19572779	2204	7.20	1.77	12	1.30	1563.00	6355.00	18800	20241101	-40.11	11150	20241114	0.99	18800	-40.11	20241101	11150	0.99	20241114	18800	-40.11	20241101	11150	0.99	20241114	N	336680	500	97 억	66577	N	N	N	N
94	20241114	121121	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11260	-600	5	-5.06	2476739110	214151	63.08	11950	11980	11180	15410	8310	11860	11564.46	0.34	441	12853	12356	12103	11606	11353	12230	11480	98	3550	500	8300	10	1	19572779	2204	7.20	1.77	12	1.09	1563.00	6355.00	18800	20241101	-40.11	11180	20241114	0.72	18800	-40.11	20241101	11180	0.72	20241114	18800	-40.11	20241101	11180	0.72	20241114	N	336680	500	97 억	66577	N	N	N	N
95	20241114	111122	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11550	-310	5	-2.61	1565253260	133664	39.37	11950	11980	11490	15410	8310	11860	11709.60	0.34	-2247	12853	12356	12103	11606	11353	12230	11480	98	3550	500	8300	10	1	19572779	2261	7.39	1.82	12	0.68	1563.00	6355.00	18800	20241101	-38.56	11490	20241114	0.52	18800	-38.56	20241101	11490	0.52	20241114	18800	-38.56	20241101	11490	0.52	20241114	N	336680	500	97 억	66577	N	N	N	N
96	20241114	101140	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11970	110	2	0.93	483199870	40653	11.97	11950	11980	11800	15410	8310	11860	11886.40	0.34	-4130	12853	12356	12103	11606	11353	12230	11480	98	3550	500	8300	10	1	19572779	2343	7.66	1.88	12	0.21	1563.00	6355.00	18800	20241101	-36.33	11800	20241114	1.44	18800	-36.33	20241101	11800	1.44	20241114	18800	-36.33	20241101	11800	1.44	20241114	N	336680	500	97 억	66577	N	N	N	N
97	20241114	091115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11860	0	3	0.00	0	0	0.00	0	0	0	15410	8310	11860	0.00	0.34	0	12853	12356	12103	11606	11353	12230	11480	98	3550	500	8300	10	1	19572779	2321	7.59	1.87	12	0.00	1563.00	6355.00	18800	20241101	-36.91	11850	20241113	0.08	18800	-36.91	20241101	11850	0.08	20241113	18800	-36.91	20241101	11850	0.08	20241113	N	336680	500	97 억	66577	N	N	N	N
98	20241113	160741	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11860	-530	5	-4.28	4010467210	328654	47.98	12200	12600	11850	16100	8680	12390	12203.63	0.30	8687	13270	12830	12490	12050	11710	12660	11880	98	3710	500	8670	10	1	19572779	2321	7.59	1.87	12	1.68	1563.00	6355.00	18800	20241101	-36.91	11850	20241113	0.08	18800	-36.91	20241101	11850	0.08	20241113	18800	-36.91	20241101	11850	0.08	20241113	N	336680	500	97 억	58435	N	N	N	N
99	20241113	150817	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11890	-500	5	-4.04	3692204070	301854	44.07	12200	12600	11880	16100	8680	12390	12231.64	0.30	5795	13270	12830	12490	12050	11710	12660	11880	98	3710	500	8670	10	1	19572779	2327	7.61	1.87	12	1.54	1563.00	6355.00	18800	20241101	-36.76	11880	20241113	0.08	18800	-36.76	20241101	11880	0.08	20241113	18800	-36.76	20241101	11880	0.08	20241113	N	336680	500	97 억	58435	N	N	N	N
100	20241113	140814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12180	-210	5	-1.69	2639691250	214297	31.29	12200	12600	12100	16100	8680	12390	12317.83	0.30	4600	13270	12830	12490	12050	11710	12660	11880	98	3710	500	8670	10	1	19572779	2384	7.79	1.92	12	1.09	1563.00	6355.00	18800	20241101	-35.21	12010	20241106	1.42	18800	-35.21	20241101	12010	1.42	20241106	18800	-35.21	20241101	12010	1.42	20241106	N	336680	500	97 억	58435	N	N	N	N
101	20241113	130816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12210	-180	5	-1.45	2119221680	171503	25.04	12200	12600	12120	16100	8680	12390	12356.72	0.30	1956	13270	12830	12490	12050	11710	12660	11880	98	3710	500	8670	10	1	19572779	2390	7.81	1.92	12	0.88	1563.00	6355.00	18800	20241101	-35.05	12010	20241106	1.67	18800	-35.05	20241101	12010	1.67	20241106	18800	-35.05	20241101	12010	1.67	20241106	N	336680	500	97 억	58435	N	N	N	N
102	20241113	120805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12320	-70	5	-0.56	1851515460	149755	21.86	12200	12600	12120	16100	8680	12390	12363.59	0.30	749	13270	12830	12490	12050	11710	12660	11880	98	3710	500	8670	10	1	19572779	2411	7.88	1.94	12	0.77	1563.00	6355.00	18800	20241101	-34.47	12010	20241106	2.58	18800	-34.47	20241101	12010	2.58	20241106	18800	-34.47	20241101	12010	2.58	20241106	N	336680	500	97 억	58435	N	N	N	N
103	20241113	110803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12310	-80	5	-0.65	1643661130	132891	19.40	12200	12600	12120	16100	8680	12390	12368.45	0.30	-84	13270	12830	12490	12050	11710	12660	11880	98	3710	500	8670	10	1	19572779	2409	7.88	1.94	12	0.68	1563.00	6355.00	18800	20241101	-34.52	12010	20241106	2.50	18800	-34.52	20241101	12010	2.50	20241106	18800	-34.52	20241101	12010	2.50	20241106	N	336680	500	97 억	58435	N	N	N	N
104	20241113	100804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12330	-60	5	-0.48	992589840	80257	11.72	12200	12600	12120	16100	8680	12390	12367.58	0.30	942	13270	12830	12490	12050	11710	12660	11880	98	3710	500	8670	10	1	19572779	2413	7.89	1.94	12	0.41	1563.00	6355.00	18800	20241101	-34.41	12010	20241106	2.66	18800	-34.41	20241101	12010	2.66	20241106	18800	-34.41	20241101	12010	2.66	20241106	N	336680	500	97 억	58435	N	N	N	N
105	20241113	090753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12490	100	2	0.81	252161460	20588	3.01	12200	12590	12120	16100	8680	12390	12246.41	0.30	811	13270	12830	12490	12050	11710	12660	11880	98	3710	500	8670	10	1	19572779	2445	7.99	1.97	12	0.11	1563.00	6355.00	18800	20241101	-33.56	12010	20241106	4.00	18800	-33.56	20241101	12010	4.00	20241106	18800	-33.56	20241101	12010	4.00	20241106	N	336680	500	97 억	58435	N	N	N	N
106	20241112	161042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12390	-210	5	-1.67	8476901190	673052	107.64	12600	12930	12150	16380	8820	12600	12595.25	0.28	3972	13666	13132	12856	12322	12046	12995	12185	98	3780	500	8820	10	1	19572779	2425	7.93	1.95	12	3.44	1563.00	6355.00	18800	20241101	-34.10	12010	20241106	3.16	18800	-34.10	20241101	12010	3.16	20241106	18800	-34.10	20241101	12010	3.16	20241106	N	336680	500	97 억	55657	N	N	N	N
107	20241112	151054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12430	-170	5	-1.35	8254866370	655179	104.78	12600	12930	12150	16380	8820	12600	12599.41	0.28	3879	13666	13132	12856	12322	12046	12995	12185	98	3780	500	8820	10	1	19572779	2433	7.95	1.96	12	3.35	1563.00	6355.00	18800	20241101	-33.88	12010	20241106	3.50	18800	-33.88	20241101	12010	3.50	20241106	18800	-33.88	20241101	12010	3.50	20241106	N	336680	500	97 억	55657	N	N	N	N
108	20241112	141058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12750	150	2	1.19	6594810440	524079	83.81	12600	12930	12150	16380	8820	12600	12583.62	0.28	3671	13666	13132	12856	12322	12046	12995	12185	98	3780	500	8820	10	1	19572779	2496	8.16	2.01	12	2.68	1563.00	6355.00	18800	20241101	-32.18	12010	20241106	6.16	18800	-32.18	20241101	12010	6.16	20241106	18800	-32.18	20241101	12010	6.16	20241106	N	336680	500	97 억	55657	N	N	N	N
109	20241112	131104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12620	20	2	0.16	5565989170	442796	70.82	12600	12930	12150	16380	8820	12600	12570.09	0.28	5636	13666	13132	12856	12322	12046	12995	12185	98	3780	500	8820	10	1	19572779	2470	8.07	1.99	12	2.26	1563.00	6355.00	18800	20241101	-32.87	12010	20241106	5.08	18800	-32.87	20241101	12010	5.08	20241106	18800	-32.87	20241101	12010	5.08	20241106	N	336680	500	97 억	55657	N	N	N	N
110	20241112	121055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12500	-100	5	-0.79	5082408490	404245	64.65	12600	12930	12150	16380	8820	12600	12572.59	0.28	6506	13666	13132	12856	12322	12046	12995	12185	98	3780	500	8820	10	1	19572779	2447	8.00	1.97	12	2.07	1563.00	6355.00	18800	20241101	-33.51	12010	20241106	4.08	18800	-33.51	20241101	12010	4.08	20241106	18800	-33.51	20241101	12010	4.08	20241106	N	336680	500	97 억	55657	N	N	N	N
111	20241112	111049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12570	-30	5	-0.24	4623641520	367790	58.82	12600	12930	12150	16380	8820	12600	12571.41	0.28	6591	13666	13132	12856	12322	12046	12995	12185	98	3780	500	8820	10	1	19572779	2460	8.04	1.98	12	1.88	1563.00	6355.00	18800	20241101	-33.14	12010	20241106	4.66	18800	-33.14	20241101	12010	4.66	20241106	18800	-33.14	20241101	12010	4.66	20241106	N	336680	500	97 억	55657	N	N	N	N
112	20241112	101049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12890	290	2	2.30	3402101320	271560	43.43	12600	12930	12150	16380	8820	12600	12527.96	0.28	2125	13666	13132	12856	12322	12046	12995	12185	98	3780	500	8820	10	1	19572779	2523	8.25	2.03	12	1.39	1563.00	6355.00	18800	20241101	-31.44	12010	20241106	7.33	18800	-31.44	20241101	12010	7.33	20241106	18800	-31.44	20241101	12010	7.33	20241106	N	336680	500	97 억	55657	N	N	N	N
113	20241112	091048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12340	-260	5	-2.06	663862740	53320	8.53	12600	12600	12330	16380	8820	12600	12450.26	0.28	938	13666	13132	12856	12322	12046	12995	12185	98	3780	500	8820	10	1	19572779	2415	7.90	1.94	12	0.27	1563.00	6355.00	18800	20241101	-34.36	12010	20241106	2.75	18800	-34.36	20241101	12010	2.75	20241106	18800	-34.36	20241101	12010	2.75	20241106	N	336680	500	97 억	55657	N	N	N	N
114	20241111	161039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12600	-560	5	-4.26	7924238440	608774	40.25	13390	13390	12580	17100	9220	13160	13019.80	0.22	12356	14086	13622	13116	12652	12146	13855	12885	98	3940	500	9210	10	1	19572779	2466	8.06	1.98	12	3.11	1563.00	6355.00	18800	20241101	-32.98	12010	20241106	4.91	18800	-32.98	20241101	12010	4.91	20241106	18800	-32.98	20241101	12010	4.91	20241106	N	336680	500	97 억	42485	N	N	N	N
115	20241111	151111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12790	-370	5	-2.81	7095007500	543168	35.91	13390	13390	12760	17100	9220	13160	13062.05	0.22	12703	14086	13622	13116	12652	12146	13855	12885	98	3940	500	9210	10	1	19572779	2503	8.18	2.01	12	2.78	1563.00	6355.00	18800	20241101	-31.97	12010	20241106	6.49	18800	-31.97	20241101	12010	6.49	20241106	18800	-31.97	20241101	12010	6.49	20241106	N	336680	500	97 억	42485	N	N	N	N
116	20241111	141056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12780	-380	5	-2.89	6542386120	500034	33.06	13390	13390	12760	17100	9220	13160	13083.69	0.22	12654	14086	13622	13116	12652	12146	13855	12885	98	3940	500	9210	10	1	19572779	2501	8.18	2.01	12	2.55	1563.00	6355.00	18800	20241101	-32.02	12010	20241106	6.41	18800	-32.02	20241101	12010	6.41	20241106	18800	-32.02	20241101	12010	6.41	20241106	N	336680	500	97 억	42485	N	N	N	N
117	20241111	131055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12970	-190	5	-1.44	5463595830	416460	27.53	13390	13390	12840	17100	9220	13160	13119.02	0.22	18214	14086	13622	13116	12652	12146	13855	12885	98	3940	500	9210	10	1	19572779	2539	8.30	2.04	12	2.13	1563.00	6355.00	18800	20241101	-31.01	12010	20241106	7.99	18800	-31.01	20241101	12010	7.99	20241106	18800	-31.01	20241101	12010	7.99	20241106	N	336680	500	97 억	42485	N	N	N	N
118	20241111	121049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13170	10	2	0.08	4661309440	355310	23.49	13390	13390	12840	17100	9220	13160	13118.85	0.22	20091	14086	13622	13116	12652	12146	13855	12885	98	3940	500	9210	10	1	19572779	2578	8.43	2.07	12	1.82	1563.00	6355.00	18800	20241101	-29.95	12010	20241106	9.66	18800	-29.95	20241101	12010	9.66	20241106	18800	-29.95	20241101	12010	9.66	20241106	N	336680	500	97 억	42485	N	N	N	N
119	20241111	111047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13180	20	2	0.15	4031147210	307437	20.33	13390	13390	12840	17100	9220	13160	13111.91	0.22	20469	14086	13622	13116	12652	12146	13855	12885	98	3940	500	9210	10	1	19572779	2580	8.43	2.07	12	1.57	1563.00	6355.00	18800	20241101	-29.89	12010	20241106	9.74	18800	-29.89	20241101	12010	9.74	20241106	18800	-29.89	20241101	12010	9.74	20241106	N	336680	500	97 억	42485	N	N	N	N
120	20241111	101041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12910	-250	5	-1.90	2666003220	203919	13.48	13390	13390	12840	17100	9220	13160	13073.31	0.22	16559	14086	13622	13116	12652	12146	13855	12885	98	3940	500	9210	10	1	19572779	2527	8.26	2.03	12	1.04	1563.00	6355.00	18800	20241101	-31.33	12010	20241106	7.49	18800	-31.33	20241101	12010	7.49	20241106	18800	-31.33	20241101	12010	7.49	20241106	N	336680	500	97 억	42485	N	N	N	N
121	20241111	091038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13130	-30	5	-0.23	1104512930	83527	5.52	13390	13390	13020	17100	9220	13160	13224.38	0.22	2087	14086	13622	13116	12652	12146	13855	12885	98	3940	500	9210	10	1	19572779	2570	8.40	2.07	12	0.43	1563.00	6355.00	18800	20241101	-30.16	12010	20241106	9.33	18800	-30.16	20241101	12010	9.33	20241106	18800	-30.16	20241101	12010	9.33	20241106	N	336680	500	97 억	42485	N	N	N	N
122	20241108	161032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13160	170	2	1.31	19476678110	1485063	51.55	12860	13580	12610	16880	9100	12990	13115.07	0.20	3885	14763	13876	12973	12086	11183	14320	12530	98	3890	500	9090	10	1	19572779	2576	8.42	2.07	12	7.59	1563.00	6355.00	18800	20241101	-30.00	12010	20241106	9.58	18800	-30.00	20241101	12010	9.58	20241106	18800	-30.00	20241101	12010	9.58	20241106	N	336680	500	97 억	40040	N	N	N	N
123	20241108	151042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13140	150	2	1.15	18753054050	1430017	49.64	12860	13580	12610	16880	9100	12990	13113.94	0.20	5681	14763	13876	12973	12086	11183	14320	12530	98	3890	500	9090	10	1	19572779	2572	8.41	2.07	12	7.31	1563.00	6355.00	18800	20241101	-30.11	12010	20241106	9.41	18800	-30.11	20241101	12010	9.41	20241106	18800	-30.11	20241101	12010	9.41	20241106	N	336680	500	97 억	40040	N	N	N	N
124	20241108	141039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13140	150	2	1.15	16422798500	1252424	43.48	12860	13580	12610	16880	9100	12990	13112.89	0.20	7136	14763	13876	12973	12086	11183	14320	12530	98	3890	500	9090	10	1	19572779	2572	8.41	2.07	12	6.40	1563.00	6355.00	18800	20241101	-30.11	12010	20241106	9.41	18800	-30.11	20241101	12010	9.41	20241106	18800	-30.11	20241101	12010	9.41	20241106	N	336680	500	97 억	40040	N	N	N	N
125	20241108	131041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13150	160	2	1.23	14179951070	1080538	37.51	12860	13580	12610	16880	9100	12990	13123.15	0.20	2983	14763	13876	12973	12086	11183	14320	12530	98	3890	500	9090	10	1	19572779	2574	8.41	2.07	12	5.52	1563.00	6355.00	18800	20241101	-30.05	12010	20241106	9.49	18800	-30.05	20241101	12010	9.49	20241106	18800	-30.05	20241101	12010	9.49	20241106	N	336680	500	97 억	40040	N	N	N	N
126	20241108	121041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13000	10	2	0.08	7820499590	603772	20.96	12860	13220	12610	16880	9100	12990	12952.69	0.20	7109	14763	13876	12973	12086	11183	14320	12530	98	3890	500	9090	10	1	19572779	2544	8.32	2.05	12	3.08	1563.00	6355.00	18800	20241101	-30.85	12010	20241106	8.24	18800	-30.85	20241101	12010	8.24	20241106	18800	-30.85	20241101	12010	8.24	20241106	N	336680	500	97 억	40040	N	N	N	N
127	20241108	111039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13070	80	2	0.62	6722291460	519630	18.04	12860	13220	12610	16880	9100	12990	12936.61	0.20	6304	14763	13876	12973	12086	11183	14320	12530	98	3890	500	9090	10	1	19572779	2558	8.36	2.06	12	2.65	1563.00	6355.00	18800	20241101	-30.48	12010	20241106	8.83	18800	-30.48	20241101	12010	8.83	20241106	18800	-30.48	20241101	12010	8.83	20241106	N	336680	500	97 억	40040	N	N	N	N
128	20241108	101049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12830	-160	5	-1.23	4084380350	317576	11.02	12860	13150	12610	16880	9100	12990	12860.78	0.20	643	14763	13876	12973	12086	11183	14320	12530	98	3890	500	9090	10	1	19572779	2511	8.21	2.02	12	1.62	1563.00	6355.00	18800	20241101	-31.76	12010	20241106	6.83	18800	-31.76	20241101	12010	6.83	20241106	18800	-31.76	20241101	12010	6.83	20241106	N	336680	500	97 억	40040	N	N	N	N
129	20241108	091035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13060	70	2	0.54	1299936100	100816	3.50	12860	13150	12780	16880	9100	12990	12893.37	0.20	12030	14763	13876	12973	12086	11183	14320	12530	98	3890	500	9090	10	1	19572779	2556	8.36	2.06	12	0.52	1563.00	6355.00	18800	20241101	-30.53	12010	20241106	8.74	18800	-30.53	20241101	12010	8.74	20241106	18800	-30.53	20241101	12010	8.74	20241106	N	336680	500	97 억	40040	N	N	N	N
130	20241107	161032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12990	530	2	4.25	36835471560	2790056	259.00	12580	13860	12070	16190	8730	12460	13203.26	0.21	1092	13946	13202	12606	11862	11266	12905	11565	98	3730	500	8720	10	1	19572779	2543	8.31	2.04	12	14.25	1563.00	6355.00	18800	20241101	-30.90	12010	20241106	8.16	18800	-30.90	20241101	12010	8.16	20241106	18800	-30.90	20241101	12010	8.16	20241106	N	336680	500	97 억	40354	N	N	N	N
131	20241107	151038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13020	560	2	4.49	35622257660	2696515	250.31	12580	13860	12070	16190	8730	12460	13210.67	0.21	3667	13946	13202	12606	11862	11266	12905	11565	98	3730	500	8720	10	1	19572779	2548	8.33	2.05	12	13.78	1563.00	6355.00	18800	20241101	-30.74	12010	20241106	8.41	18800	-30.74	20241101	12010	8.41	20241106	18800	-30.74	20241101	12010	8.41	20241106	N	336680	500	97 억	40354	N	N	N	N
132	20241107	141042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12910	450	2	3.61	29898865040	2259134	209.71	12580	13860	12070	16190	8730	12460	13234.89	0.21	3201	13946	13202	12606	11862	11266	12905	11565	98	3730	500	8720	10	1	19572779	2527	8.26	2.03	12	11.54	1563.00	6355.00	18800	20241101	-31.33	12010	20241106	7.49	18800	-31.33	20241101	12010	7.49	20241106	18800	-31.33	20241101	12010	7.49	20241106	N	336680	500	97 억	40354	N	N	N	N
133	20241107	131042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12350	-110	5	-0.88	6763701120	537553	49.90	12580	13060	12070	16190	8730	12460	12582.54	0.21	1138	13946	13202	12606	11862	11266	12905	11565	98	3730	500	8720	10	1	19572779	2417	7.90	1.94	12	2.75	1563.00	6355.00	18800	20241101	-34.31	12010	20241106	2.83	18800	-34.31	20241101	12010	2.83	20241106	18800	-34.31	20241101	12010	2.83	20241106	N	336680	500	97 억	40354	N	N	N	N
134	20241107	121036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12280	-180	5	-1.44	6408978620	508775	47.23	12580	13060	12070	16190	8730	12460	12597.06	0.21	1778	13946	13202	12606	11862	11266	12905	11565	98	3730	500	8720	10	1	19572779	2404	7.86	1.93	12	2.60	1563.00	6355.00	18800	20241101	-34.68	12010	20241106	2.25	18800	-34.68	20241101	12010	2.25	20241106	18800	-34.68	20241101	12010	2.25	20241106	N	336680	500	97 억	40354	N	N	N	N
135	20241107	111032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12270	-190	5	-1.52	6033197620	478183	44.39	12580	13060	12070	16190	8730	12460	12617.14	0.21	2174	13946	13202	12606	11862	11266	12905	11565	98	3730	500	8720	10	1	19572779	2402	7.85	1.93	12	2.44	1563.00	6355.00	18800	20241101	-34.73	12010	20241106	2.16	18800	-34.73	20241101	12010	2.16	20241106	18800	-34.73	20241101	12010	2.16	20241106	N	336680	500	97 억	40354	N	N	N	N
136	20241107	101034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12160	-300	5	-2.41	5549009460	438546	40.71	12580	13060	12070	16190	8730	12460	12653.50	0.21	1475	13946	13202	12606	11862	11266	12905	11565	98	3730	500	8720	10	1	19572779	2380	7.78	1.91	12	2.24	1563.00	6355.00	18800	20241101	-35.32	12010	20241106	1.25	18800	-35.32	20241101	12010	1.25	20241106	18800	-35.32	20241101	12010	1.25	20241106	N	336680	500	97 억	40354	N	N	N	N
137	20241107	091036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12460	0	3	0.00	1136198550	90425	8.39	12580	12660	12440	16190	8730	12460	12565.89	0.21	2536	13946	13202	12606	11862	11266	12905	11565	98	3730	500	8720	10	1	19572779	2439	7.97	1.96	12	0.46	1563.00	6355.00	18800	20241101	-33.72	12010	20241106	3.75	18800	-33.72	20241101	12010	3.75	20241106	18800	-33.72	20241101	12010	3.75	20241106	N	336680	500	97 억	40354	N	N	N	N
138	20241106	161046	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	12460	-650	5	-4.96	13317237780	1053976	97.89	13350	13350	12010	17040	9180	13110	12635.54	0.21	-708	14210	13660	13330	12780	12450	13495	12615	98	3930	500	9170	10	1	19572779	2439	7.97	1.96	12	5.38	1563.00	6355.00	18800	20241101	-33.72	12010	20241106	3.75	18800	-33.72	20241101	12010	3.75	20241106	18800	-33.72	20241101	12010	3.75	20241106	N	336680	500	97 억	40230	N	N	N	N
139	20241106	151117	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	12360	-750	5	-5.72	13071243920	1034221	96.06	13350	13350	12010	17040	9180	13110	12638.73	0.21	-373	14210	13660	13330	12780	12450	13495	12615	98	3930	500	9170	10	1	19572779	2419	7.91	1.94	12	5.28	1563.00	6355.00	18800	20241101	-34.26	12010	20241106	2.91	18800	-34.26	20241101	12010	2.91	20241106	18800	-34.26	20241101	12010	2.91	20241106	N	336680	500	97 억	40230	N	N	N	N
140	20241106	141105	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	12130	-980	5	-7.48	11447534470	903550	83.92	13350	13350	12010	17040	9180	13110	12669.51	0.21	-777	14210	13660	13330	12780	12450	13495	12615	98	3930	500	9170	10	1	19572779	2374	7.76	1.91	12	4.62	1563.00	6355.00	18800	20241101	-35.48	12010	20241106	1.00	18800	-35.48	20241101	12010	1.00	20241106	18800	-35.48	20241101	12010	1.00	20241106	N	336680	500	97 억	40230	N	N	N	N
141	20241106	131116	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	12120	-990	5	-7.55	10428416220	819232	76.09	13350	13350	12100	17040	9180	13110	12729.50	0.21	478	14210	13660	13330	12780	12450	13495	12615	98	3930	500	9170	10	1	19572779	2372	7.75	1.91	12	4.19	1563.00	6355.00	18800	20241101	-35.53	12100	20241106	0.17	18800	-35.53	20241101	12100	0.17	20241106	18800	-35.53	20241101	12100	0.17	20241106	N	336680	500	97 억	40230	N	N	N	N
142	20241106	121041	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	12330	-780	5	-5.95	9010717280	703580	65.35	13350	13350	12280	17040	9180	13110	12806.95	0.21	143	14210	13660	13330	12780	12450	13495	12615	98	3930	500	9170	10	1	19572779	2413	7.89	1.94	12	3.59	1563.00	6355.00	18800	20241101	-34.41	12280	20241106	0.41	18800	-34.41	20241101	12280	0.41	20241106	18800	-34.41	20241101	12280	0.41	20241106	N	336680	500	97 억	40230	N	N	N	N
143	20241106	111046	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	12590	-520	5	-3.97	7106252930	550091	51.09	13350	13350	12530	17040	9180	13110	12918.32	0.21	2322	14210	13660	13330	12780	12450	13495	12615	98	3930	500	9170	10	1	19572779	2464	8.06	1.98	12	2.81	1563.00	6355.00	18800	20241101	-33.03	12530	20241106	0.48	18800	-33.03	20241101	12530	0.48	20241106	18800	-33.03	20241101	12530	0.48	20241106	N	336680	500	97 억	40230	N	N	N	N
144	20241106	101052	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	12760	-350	5	-2.67	5596611010	430770	40.01	13350	13350	12710	17040	9180	13110	12992.11	0.21	526	14210	13660	13330	12780	12450	13495	12615	98	3930	500	9170	10	1	19572779	2497	8.16	2.01	12	2.20	1563.00	6355.00	18800	20241101	-32.13	12710	20241106	0.39	18800	-32.13	20241101	12710	0.39	20241106	18800	-32.13	20241101	12710	0.39	20241106	N	336680	500	97 억	40230	N	N	N	N
145	20241106	091045	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	13030	-80	5	-0.61	2841038430	216228	20.08	13350	13350	12850	17040	9180	13110	13139.09	0.21	7598	14210	13660	13330	12780	12450	13495	12615	98	3930	500	9170	10	1	19572779	2550	8.34	2.05	12	1.10	1563.00	6355.00	18800	20241101	-30.69	12850	20241106	1.40	18800	-30.69	20241101	12850	1.40	20241106	18800	-30.69	20241101	12850	1.40	20241106	N	336680	500	97 억	40230	N	N	N	N
146	20241105	161013	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	13110	-540	5	-3.96	14038684900	1046701	21.46	13800	13880	13000	17740	9560	13650	13412.02	0.21	1165	15216	14432	13986	13202	12756	14210	12980	98	4090	500	9550	10	1	19572779	2566	8.39	2.06	12	5.35	1563.00	6355.00	18800	20241101	-30.27	13000	20241105	0.85	18800	-30.27	20241101	13000	0.85	20241105	18800	-30.27	20241101	13000	0.85	20241105	N	336680	500	97 억	40230	N	N	N	N
147	20241105	151037	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	13050	-600	5	-4.40	13646723200	1016757	20.85	13800	13880	13000	17740	9560	13650	13421.14	0.21	1267	15216	14432	13986	13202	12756	14210	12980	98	4090	500	9550	10	1	19572779	2554	8.35	2.05	12	5.19	1563.00	6355.00	18800	20241101	-30.59	13000	20241105	0.38	18800	-30.59	20241101	13000	0.38	20241105	18800	-30.59	20241101	13000	0.38	20241105	N	336680	500	97 억	40230	N	N	N	N
148	20241105	141030	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	13190	-460	5	-3.37	12519381190	930608	19.08	13800	13880	13000	17740	9560	13650	13452.27	0.21	1267	15216	14432	13986	13202	12756	14210	12980	98	4090	500	9550	10	1	19572779	2582	8.44	2.08	12	4.75	1563.00	6355.00	18800	20241101	-29.84	13000	20241105	1.46	18800	-29.84	20241101	13000	1.46	20241105	18800	-29.84	20241101	13000	1.46	20241105	N	336680	500	97 억	40230	N	N	N	N
149	20241105	131039	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	13160	-490	5	-3.59	11609897160	861984	17.67	13800	13880	13000	17740	9560	13650	13468.18	0.21	1267	15216	14432	13986	13202	12756	14210	12980	98	4090	500	9550	10	1	19572779	2576	8.42	2.07	12	4.40	1563.00	6355.00	18800	20241101	-30.00	13000	20241105	1.23	18800	-30.00	20241101	13000	1.23	20241105	18800	-30.00	20241101	13000	1.23	20241105	N	336680	500	97 억	40230	N	N	N	N
150	20241105	121028	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	13220	-430	5	-3.15	11060178840	820386	16.82	13800	13880	13000	17740	9560	13650	13481.06	0.21	1407	15216	14432	13986	13202	12756	14210	12980	98	4090	500	9550	10	1	19572779	2588	8.46	2.08	12	4.19	1563.00	6355.00	18800	20241101	-29.68	13000	20241105	1.69	18800	-29.68	20241101	13000	1.69	20241105	18800	-29.68	20241101	13000	1.69	20241105	N	336680	500	97 억	40230	N	N	N	N
151	20241105	111014	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	13160	-490	5	-3.59	10117814730	749101	15.36	13800	13880	13000	17740	9560	13650	13506.03	0.21	1146	15216	14432	13986	13202	12756	14210	12980	98	4090	500	9550	10	1	19572779	2576	8.42	2.07	12	3.83	1563.00	6355.00	18800	20241101	-30.00	13000	20241105	1.23	18800	-30.00	20241101	13000	1.23	20241105	18800	-30.00	20241101	13000	1.23	20241105	N	336680	500	97 억	40230	N	N	N	N
152	20241105	101025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13290	-360	5	-2.64	7510338830	550785	11.29	13800	13880	13280	17740	9560	13650	13635.62	0.21	2070	15216	14432	13986	13202	12756	14210	12980	98	4090	500	9550	10	1	19572779	2601	8.50	2.09	12	2.81	1563.00	6355.00	18800	20241101	-29.31	13250	20241101	0.30	18800	-29.31	20241101	13250	0.30	20241101	18800	-29.31	20241101	13250	0.30	20241101	N	336680	500	97 억	40230	N	N	N	N
153	20241105	091019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13640	-10	5	-0.07	1801488010	131394	2.69	13800	13830	13560	17740	9560	13650	13711.99	0.21	960	15216	14432	13986	13202	12756	14210	12980	98	4090	500	9550	10	1	19572779	2670	8.73	2.15	12	0.67	1563.00	6355.00	18800	20241101	-27.45	13250	20241101	2.94	18800	-27.45	20241101	13250	2.94	20241101	18800	-27.45	20241101	13250	2.94	20241101	N	336680	500	97 억	40230	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History