KissMeData/440110/price/prices-20241101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	161419	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16450	90	2	0.55	2978930630	177507	150.56	16490	17280	16260	21250	11460	16360	16782.05	7.50	41784	17740	17050	16660	15970	15580	16855	15775	49	4890	100	11450	10	1	49347196	8118	-12.92	4.34	12	0.36	-1273.00	3792.00	27750	20240108	-40.72	11420	20240909	44.05	27750	-40.72	20240108	11420	44.05	20240909	27750	-40.72	20240108	11420	44.05	20240909	0.27	N	440110	100	49 억	3700502	N	N	348	N	N
3	20241129	151436	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16590	230	2	1.41	2752635720	163785	138.93	16490	17280	16260	21250	11460	16360	16806.40	7.50	42030	17740	17050	16660	15970	15580	16855	15775	49	4890	100	11450	10	1	49347196	8187	-13.03	4.38	12	0.33	-1273.00	3792.00	27750	20240108	-40.22	11420	20240909	45.27	27750	-40.22	20240108	11420	45.27	20240909	27750	-40.22	20240108	11420	45.27	20240909	0.27	N	440110	100	49 억	3700502	N	N	135	N	N
4	20241129	141440	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16890	530	2	3.24	2415419620	143631	121.83	16490	17280	16260	21250	11460	16360	16816.84	7.50	42855	17740	17050	16660	15970	15580	16855	15775	49	4890	100	11450	10	1	49347196	8335	-13.27	4.45	12	0.29	-1273.00	3792.00	27750	20240108	-39.14	11420	20240909	47.90	27750	-39.14	20240108	11420	47.90	20240909	27750	-39.14	20240108	11420	47.90	20240909	0.27	N	440110	100	49 억	3700502	N	N	135	N	N
5	20241129	131435	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17170	810	2	4.95	1916650570	114498	97.12	16490	17180	16260	21250	11460	16360	16739.60	7.50	44207	17740	17050	16660	15970	15580	16855	15775	49	4890	100	11450	10	1	49347196	8473	-13.49	4.53	12	0.23	-1273.00	3792.00	27750	20240108	-38.13	11420	20240909	50.35	27750	-38.13	20240108	11420	50.35	20240909	27750	-38.13	20240108	11420	50.35	20240909	0.27	N	440110	100	49 억	3700502	N	N	135	N	N
6	20241129	121436	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17060	700	2	4.28	1514573680	90972	77.16	16490	17070	16260	21250	11460	16360	16648.79	7.50	33420	17740	17050	16660	15970	15580	16855	15775	49	4890	100	11450	10	1	49347196	8419	-13.40	4.50	12	0.18	-1273.00	3792.00	27750	20240108	-38.52	11420	20240909	49.39	27750	-38.52	20240108	11420	49.39	20240909	27750	-38.52	20240108	11420	49.39	20240909	0.27	N	440110	100	49 억	3700502	N	N	135	N	N
7	20241129	111439	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16700	340	2	2.08	1140609680	68793	58.35	16490	16910	16260	21250	11460	16360	16580.32	7.50	19393	17740	17050	16660	15970	15580	16855	15775	49	4890	100	11450	10	1	49347196	8241	-13.12	4.40	12	0.14	-1273.00	3792.00	27750	20240108	-39.82	11420	20240909	46.23	27750	-39.82	20240108	11420	46.23	20240909	27750	-39.82	20240108	11420	46.23	20240909	0.27	N	440110	100	49 억	3700502	N	N	135	N	N
8	20241129	101430	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16520	160	2	0.98	479576380	29104	24.69	16490	16670	16260	21250	11460	16360	16478.02	7.50	3956	17740	17050	16660	15970	15580	16855	15775	49	4890	100	11450	10	1	49347196	8152	-12.98	4.36	12	0.06	-1273.00	3792.00	27750	20240108	-40.47	11420	20240909	44.66	27750	-40.47	20240108	11420	44.66	20240909	27750	-40.47	20240108	11420	44.66	20240909	0.27	N	440110	100	49 억	3700502	N	N	135	N	N
9	20241129	091435	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16400	40	2	0.24	101318300	6197	5.26	16490	16490	16260	21250	11460	16360	16349.57	7.50	532	17740	17050	16660	15970	15580	16855	15775	49	4890	100	11450	10	1	49347196	8093	-12.88	4.32	12	0.01	-1273.00	3792.00	27750	20240108	-40.90	11420	20240909	43.61	27750	-40.90	20240108	11420	43.61	20240909	27750	-40.90	20240108	11420	43.61	20240909	0.27	N	440110	100	49 억	3700502	N	N	135	N	N
10	20241128	161414	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16360	-430	5	-2.56	1953815260	117783	87.76	16780	17350	16270	21800	11760	16790	16588.82	7.54	-18863	17636	17212	16686	16262	15736	17425	16475	49	5010	100	11750	10	1	49347196	8073	-12.85	4.31	12	0.24	-1273.00	3792.00	27750	20240108	-41.05	11420	20240909	43.26	27750	-41.05	20240108	11420	43.26	20240909	27750	-41.05	20240108	11420	43.26	20240909	0.27	N	440110	100	49 억	3719289	N	N	135	N	N
11	20241128	151442	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16350	-440	5	-2.62	1862654870	112211	83.61	16780	17350	16270	21800	11760	16790	16599.57	7.54	-16259	17636	17212	16686	16262	15736	17425	16475	49	5010	100	11750	10	1	49347196	8068	-12.84	4.31	12	0.23	-1273.00	3792.00	27750	20240108	-41.08	11420	20240909	43.17	27750	-41.08	20240108	11420	43.17	20240909	27750	-41.08	20240108	11420	43.17	20240909	0.27	N	440110	100	49 억	3719289	N	N	1669	N	N
12	20241128	141441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16360	-430	5	-2.56	1478419840	88656	66.06	16780	17350	16330	21800	11760	16790	16675.91	7.54	-11667	17636	17212	16686	16262	15736	17425	16475	49	5010	100	11750	10	1	49347196	8073	-12.85	4.31	12	0.18	-1273.00	3792.00	27750	20240108	-41.05	11420	20240909	43.26	27750	-41.05	20240108	11420	43.26	20240909	27750	-41.05	20240108	11420	43.26	20240909	0.27	N	440110	100	49 억	3719289	N	N	1669	N	N
13	20241128	131437	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16410	-380	5	-2.26	1170408100	69837	52.03	16780	17350	16350	21800	11760	16790	16759.14	7.54	-8057	17636	17212	16686	16262	15736	17425	16475	49	5010	100	11750	10	1	49347196	8098	-12.89	4.33	12	0.14	-1273.00	3792.00	27750	20240108	-40.86	11420	20240909	43.70	27750	-40.86	20240108	11420	43.70	20240909	27750	-40.86	20240108	11420	43.70	20240909	0.27	N	440110	100	49 억	3719289	N	N	1669	N	N
14	20241128	121435	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16550	-240	5	-1.43	1050883910	62573	46.62	16780	17350	16350	21800	11760	16790	16794.53	7.54	-7107	17636	17212	16686	16262	15736	17425	16475	49	5010	100	11750	10	1	49347196	8167	-13.00	4.36	12	0.13	-1273.00	3792.00	27750	20240108	-40.36	11420	20240909	44.92	27750	-40.36	20240108	11420	44.92	20240909	27750	-40.36	20240108	11420	44.92	20240909	0.27	N	440110	100	49 억	3719289	N	N	1669	N	N
15	20241128	111440	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16470	-320	5	-1.91	937772790	55702	41.50	16780	17350	16350	21800	11760	16790	16835.53	7.54	-6770	17636	17212	16686	16262	15736	17425	16475	49	5010	100	11750	10	1	49347196	8127	-12.94	4.34	12	0.11	-1273.00	3792.00	27750	20240108	-40.65	11420	20240909	44.22	27750	-40.65	20240108	11420	44.22	20240909	27750	-40.65	20240108	11420	44.22	20240909	0.27	N	440110	100	49 억	3719289	N	N	1669	N	N
16	20241128	101435	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16930	140	2	0.83	550223360	32274	24.05	16780	17350	16650	21800	11760	16790	17048.50	7.54	1954	17636	17212	16686	16262	15736	17425	16475	49	5010	100	11750	10	1	49347196	8354	-13.30	4.46	12	0.07	-1273.00	3792.00	27750	20240108	-38.99	11420	20240909	48.25	27750	-38.99	20240108	11420	48.25	20240909	27750	-38.99	20240108	11420	48.25	20240909	0.27	N	440110	100	49 억	3719289	N	N	1669	N	N
17	20241128	091434	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16790	0	3	0.00	88459470	5275	3.93	16780	16900	16650	21800	11760	16790	16769.57	7.54	-185	17636	17212	16686	16262	15736	17425	16475	49	5010	100	11750	10	1	49347196	8285	-13.19	4.43	12	0.01	-1273.00	3792.00	27750	20240108	-39.50	11420	20240909	47.02	27750	-39.50	20240108	11420	47.02	20240909	27750	-39.50	20240108	11420	47.02	20240909	0.27	N	440110	100	49 억	3719289	N	N	1669	N	N
18	20241127	161358	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16790	110	2	0.66	2232002440	133847	45.54	16750	17110	16160	21650	11680	16680	16675.66	7.51	10359	17920	17300	16750	16130	15580	17025	15855	49	4970	100	11670	10	1	49347196	8285	-13.19	4.43	12	0.27	-1273.00	3792.00	27750	20240108	-39.50	11420	20240909	47.02	27750	-39.50	20240108	11420	47.02	20240909	27750	-39.50	20240108	11420	47.02	20240909	0.26	N	440110	100	49 억	3707198	N	N	1669	N	N
19	20241127	151426	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16770	90	2	0.54	2176141260	130516	44.40	16750	17110	16160	21650	11680	16680	16673.37	7.51	10029	17920	17300	16750	16130	15580	17025	15855	49	4970	100	11670	10	1	49347196	8276	-13.17	4.42	12	0.26	-1273.00	3792.00	27750	20240108	-39.57	11420	20240909	46.85	27750	-39.57	20240108	11420	46.85	20240909	27750	-39.57	20240108	11420	46.85	20240909	0.26	N	440110	100	49 억	3707198	N	N	1840	N	N
20	20241127	141419	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16900	220	2	1.32	1914103680	114946	39.11	16750	17110	16160	21650	11680	16680	16652.19	7.51	6713	17920	17300	16750	16130	15580	17025	15855	49	4970	100	11670	10	1	49347196	8340	-13.28	4.46	12	0.23	-1273.00	3792.00	27750	20240108	-39.10	11420	20240909	47.99	27750	-39.10	20240108	11420	47.99	20240909	27750	-39.10	20240108	11420	47.99	20240909	0.26	N	440110	100	49 억	3707198	N	N	1840	N	N
21	20241127	131417	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16990	310	2	1.86	1718469710	103373	35.17	16750	17110	16160	21650	11680	16680	16623.96	7.51	3890	17920	17300	16750	16130	15580	17025	15855	49	4970	100	11670	10	1	49347196	8384	-13.35	4.48	12	0.21	-1273.00	3792.00	27750	20240108	-38.77	11420	20240909	48.77	27750	-38.77	20240108	11420	48.77	20240909	27750	-38.77	20240108	11420	48.77	20240909	0.26	N	440110	100	49 억	3707198	N	N	1840	N	N
22	20241127	121432	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16900	220	2	1.32	1501821020	90596	30.82	16750	17110	16160	21650	11680	16680	16577.09	7.51	2227	17920	17300	16750	16130	15580	17025	15855	49	4970	100	11670	10	1	49347196	8340	-13.28	4.46	12	0.18	-1273.00	3792.00	27750	20240108	-39.10	11420	20240909	47.99	27750	-39.10	20240108	11420	47.99	20240909	27750	-39.10	20240108	11420	47.99	20240909	0.26	N	440110	100	49 억	3707198	N	N	1840	N	N
23	20241127	111424	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16820	140	2	0.84	1001790480	61058	20.77	16750	16900	16160	21650	11680	16680	16407.08	7.51	-3551	17920	17300	16750	16130	15580	17025	15855	49	4970	100	11670	10	1	49347196	8300	-13.21	4.44	12	0.12	-1273.00	3792.00	27750	20240108	-39.39	11420	20240909	47.29	27750	-39.39	20240108	11420	47.29	20240909	27750	-39.39	20240108	11420	47.29	20240909	0.26	N	440110	100	49 억	3707198	N	N	1840	N	N
24	20241127	101426	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16390	-290	5	-1.74	697888560	42655	14.51	16750	16750	16160	21650	11680	16680	16361.04	7.51	-4708	17920	17300	16750	16130	15580	17025	15855	49	4970	100	11670	10	1	49347196	8088	-12.88	4.32	12	0.09	-1273.00	3792.00	27750	20240108	-40.94	11420	20240909	43.52	27750	-40.94	20240108	11420	43.52	20240909	27750	-40.94	20240108	11420	43.52	20240909	0.26	N	440110	100	49 억	3707198	N	N	1840	N	N
25	20241127	091423	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16420	-260	5	-1.56	144385850	8759	2.98	16750	16750	16380	21650	11680	16680	16483.70	7.51	1448	17920	17300	16750	16130	15580	17025	15855	49	4970	100	11670	10	1	49347196	8103	-12.90	4.33	12	0.02	-1273.00	3792.00	27750	20240108	-40.83	11420	20240909	43.78	27750	-40.83	20240108	11420	43.78	20240909	27750	-40.83	20240108	11420	43.78	20240909	0.26	N	440110	100	49 억	3707198	N	N	1840	N	N
26	20241126	161359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16680	410	2	2.52	4903594070	293316	81.54	16700	17370	16200	21150	11390	16270	16717.86	7.55	-33404	17090	16680	16090	15680	15090	16885	15885	49	4880	100	11380	10	1	49347196	8231	-13.10	4.40	12	0.59	-1273.00	3792.00	27750	20240108	-39.89	11420	20240909	46.06	27750	-39.89	20240108	11420	46.06	20240909	27750	-39.89	20240108	11420	46.06	20240909	0.25	N	440110	100	49 억	3724045	N	N	1683	N	N
27	20241126	151416	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16740	470	2	2.89	4836088880	289284	80.42	16700	17370	16200	21150	11390	16270	16717.46	7.55	-33384	17090	16680	16090	15680	15090	16885	15885	49	4880	100	11380	10	1	49347196	8261	-13.15	4.41	12	0.59	-1273.00	3792.00	27750	20240108	-39.68	11420	20240909	46.58	27750	-39.68	20240108	11420	46.58	20240909	27750	-39.68	20240108	11420	46.58	20240909	0.25	N	440110	100	49 억	3724045	N	N	834	N	N
28	20241126	141418	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16350	80	2	0.49	4483004790	267962	74.49	16700	17370	16200	21150	11390	16270	16730.02	7.55	-34637	17090	16680	16090	15680	15090	16885	15885	49	4880	100	11380	10	1	49347196	8068	-12.84	4.31	12	0.54	-1273.00	3792.00	27750	20240108	-41.08	11420	20240909	43.17	27750	-41.08	20240108	11420	43.17	20240909	27750	-41.08	20240108	11420	43.17	20240909	0.25	N	440110	100	49 억	3724045	N	N	834	N	N
29	20241126	131411	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16350	80	2	0.49	4200218580	250636	69.68	16700	17370	16200	21150	11390	16270	16758.26	7.55	-35131	17090	16680	16090	15680	15090	16885	15885	49	4880	100	11380	10	1	49347196	8068	-12.84	4.31	12	0.51	-1273.00	3792.00	27750	20240108	-41.08	11420	20240909	43.17	27750	-41.08	20240108	11420	43.17	20240909	27750	-41.08	20240108	11420	43.17	20240909	0.25	N	440110	100	49 억	3724045	N	N	834	N	N
30	20241126	121419	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16450	180	2	1.11	3822576390	227600	63.27	16700	17370	16200	21150	11390	16270	16795.17	7.55	-38703	17090	16680	16090	15680	15090	16885	15885	49	4880	100	11380	10	1	49347196	8118	-12.92	4.34	12	0.46	-1273.00	3792.00	27750	20240108	-40.72	11420	20240909	44.05	27750	-40.72	20240108	11420	44.05	20240909	27750	-40.72	20240108	11420	44.05	20240909	0.25	N	440110	100	49 억	3724045	N	N	834	N	N
31	20241126	111423	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16410	140	2	0.86	3408072470	202258	56.23	16700	17370	16200	21150	11390	16270	16850.15	7.55	-40037	17090	16680	16090	15680	15090	16885	15885	49	4880	100	11380	10	1	49347196	8098	-12.89	4.33	12	0.41	-1273.00	3792.00	27750	20240108	-40.86	11420	20240909	43.70	27750	-40.86	20240108	11420	43.70	20240909	27750	-40.86	20240108	11420	43.70	20240909	0.25	N	440110	100	49 억	3724045	N	N	834	N	N
32	20241126	101435	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16810	540	2	3.32	2693564340	159205	44.26	16700	17370	16200	21150	11390	16270	16918.88	7.55	-33954	17090	16680	16090	15680	15090	16885	15885	49	4880	100	11380	10	1	49347196	8295	-13.21	4.43	12	0.32	-1273.00	3792.00	27750	20240108	-39.42	11420	20240909	47.20	27750	-39.42	20240108	11420	47.20	20240909	27750	-39.42	20240108	11420	47.20	20240909	0.25	N	440110	100	49 억	3724045	N	N	834	N	N
33	20241126	091422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16240	-30	5	-0.18	309875000	18822	5.23	16700	16800	16200	21150	11390	16270	16463.55	7.55	-5665	17090	16680	16090	15680	15090	16885	15885	49	4880	100	11380	10	1	49347196	8014	-12.76	4.28	12	0.04	-1273.00	3792.00	27750	20240108	-41.48	11420	20240909	42.21	27750	-41.48	20240108	11420	42.21	20240909	27750	-41.48	20240108	11420	42.21	20240909	0.25	N	440110	100	49 억	3724045	N	N	834	N	N
34	20241125	161343	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16270	740	2	4.76	5759668130	359301	65.12	15540	16500	15500	20150	10880	15530	16030.01	7.41	68598	17650	16590	15810	14750	13970	16200	14360	49	4620	100	10870	10	1	49347196	8029	-12.78	4.29	12	0.73	-1273.00	3792.00	27750	20240108	-41.37	11420	20240909	42.47	27750	-41.37	20240108	11420	42.47	20240909	27750	-41.37	20240108	11420	42.47	20240909	0.25	N	440110	100	49 억	3654908	N	N	834	N	N
35	20241125	151412	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16430	900	2	5.80	4549713750	285029	51.66	15540	16480	15500	20150	10880	15530	15962.28	7.41	72855	17650	16590	15810	14750	13970	16200	14360	49	4620	100	10870	10	1	49347196	8108	-12.91	4.33	12	0.58	-1273.00	3792.00	27750	20240108	-40.79	11420	20240909	43.87	27750	-40.79	20240108	11420	43.87	20240909	27750	-40.79	20240108	11420	43.87	20240909	0.25	N	440110	100	49 억	3654908	N	N	532	N	N
36	20241125	141407	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15980	450	2	2.90	3386607730	213683	38.73	15540	16140	15500	20150	10880	15530	15848.75	7.41	53619	17650	16590	15810	14750	13970	16200	14360	49	4620	100	10870	10	1	49347196	7886	-12.55	4.21	12	0.43	-1273.00	3792.00	27750	20240108	-42.41	11420	20240909	39.93	27750	-42.41	20240108	11420	39.93	20240909	27750	-42.41	20240108	11420	39.93	20240909	0.25	N	440110	100	49 억	3654908	N	N	532	N	N
37	20241125	131356	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15890	360	2	2.32	2937550380	185407	33.60	15540	16140	15500	20150	10880	15530	15843.79	7.41	39440	17650	16590	15810	14750	13970	16200	14360	49	4620	100	10870	10	1	49347196	7841	-12.48	4.19	12	0.38	-1273.00	3792.00	27750	20240108	-42.74	11420	20240909	39.14	27750	-42.74	20240108	11420	39.14	20240909	27750	-42.74	20240108	11420	39.14	20240909	0.25	N	440110	100	49 억	3654908	N	N	532	N	N
38	20241125	121413	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15980	450	2	2.90	2238039420	141800	25.70	15540	16010	15500	20150	10880	15530	15783.07	7.41	24903	17650	16590	15810	14750	13970	16200	14360	49	4620	100	10870	10	1	49347196	7886	-12.55	4.21	12	0.29	-1273.00	3792.00	27750	20240108	-42.41	11420	20240909	39.93	27750	-42.41	20240108	11420	39.93	20240909	27750	-42.41	20240108	11420	39.93	20240909	0.25	N	440110	100	49 억	3654908	N	N	532	N	N
39	20241125	111408	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15620	90	2	0.58	1707234720	108420	19.65	15540	15970	15500	20150	10880	15530	15746.49	7.41	5274	17650	16590	15810	14750	13970	16200	14360	49	4620	100	10870	10	1	49347196	7708	-12.27	4.12	12	0.22	-1273.00	3792.00	27750	20240108	-43.71	11420	20240909	36.78	27750	-43.71	20240108	11420	36.78	20240909	27750	-43.71	20240108	11420	36.78	20240909	0.25	N	440110	100	49 억	3654908	N	N	532	N	N
40	20241125	101352	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15850	320	2	2.06	794261620	50256	9.11	15540	15970	15540	20150	10880	15530	15804.31	7.41	5671	17650	16590	15810	14750	13970	16200	14360	49	4620	100	10870	10	1	49347196	7822	-12.45	4.18	12	0.10	-1273.00	3792.00	27750	20240108	-42.88	11420	20240909	38.79	27750	-42.88	20240108	11420	38.79	20240909	27750	-42.88	20240108	11420	38.79	20240909	0.25	N	440110	100	49 억	3654908	N	N	532	N	N
41	20241125	091350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15790	260	2	1.67	388710220	24688	4.47	15540	15860	15540	20150	10880	15530	15744.91	7.41	5902	17650	16590	15810	14750	13970	16200	14360	49	4620	100	10870	10	1	49347196	7792	-12.40	4.16	12	0.05	-1273.00	3792.00	27750	20240108	-43.10	11420	20240909	38.27	27750	-43.10	20240108	11420	38.27	20240909	27750	-43.10	20240108	11420	38.27	20240909	0.25	N	440110	100	49 억	3654908	N	N	532	N	N
42	20241122	161234	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15530	-1080	5	-6.50	8664932430	550119	278.77	16650	16870	15030	21550	11630	16610	15751.12	7.61	-101827	17610	17110	16790	16290	15970	16950	16130	49	4940	100	11620	10	1	49347196	7664	-12.20	4.10	12	1.11	-1273.00	3792.00	27750	20240108	-44.04	11420	20240909	35.99	27750	-44.04	20240108	11420	35.99	20240909	27750	-44.04	20240108	11420	35.99	20240909	0.26	N	440110	100	49 억	3757300	N	N	532	N	N
43	20241122	151250	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15480	-1130	5	-6.80	8341921220	529274	268.20	16650	16870	15030	21550	11630	16610	15761.06	7.61	-91860	17610	17110	16790	16290	15970	16950	16130	49	4940	100	11620	10	1	49347196	7639	-12.16	4.08	12	1.07	-1273.00	3792.00	27750	20240108	-44.22	11420	20240909	35.55	27750	-44.22	20240108	11420	35.55	20240909	27750	-44.22	20240108	11420	35.55	20240909	0.26	N	440110	100	49 억	3757300	N	N	150	N	N
44	20241122	141252	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15570	-1040	5	-6.26	7054595380	446176	226.10	16650	16870	15030	21550	11630	16610	15811.24	7.61	-83681	17610	17110	16790	16290	15970	16950	16130	49	4940	100	11620	10	1	49347196	7683	-12.23	4.11	12	0.90	-1273.00	3792.00	27750	20240108	-43.89	11420	20240909	36.34	27750	-43.89	20240108	11420	36.34	20240909	27750	-43.89	20240108	11420	36.34	20240909	0.26	N	440110	100	49 억	3757300	N	N	150	N	N
45	20241122	131247	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15810	-800	5	-4.82	4153855560	258141	130.81	16650	16870	15720	21550	11630	16610	16091.42	7.61	-53204	17610	17110	16790	16290	15970	16950	16130	49	4940	100	11620	10	1	49347196	7802	-12.42	4.17	12	0.52	-1273.00	3792.00	27750	20240108	-43.03	11420	20240909	38.44	27750	-43.03	20240108	11420	38.44	20240909	27750	-43.03	20240108	11420	38.44	20240909	0.26	N	440110	100	49 억	3757300	N	N	150	N	N
46	20241122	121257	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15820	-790	5	-4.76	3232465350	200145	101.42	16650	16870	15720	21550	11630	16610	16150.62	7.61	-44713	17610	17110	16790	16290	15970	16950	16130	49	4940	100	11620	10	1	49347196	7807	-12.43	4.17	12	0.41	-1273.00	3792.00	27750	20240108	-42.99	11420	20240909	38.53	27750	-42.99	20240108	11420	38.53	20240909	27750	-42.99	20240108	11420	38.53	20240909	0.26	N	440110	100	49 억	3757300	N	N	150	N	N
47	20241122	111243	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16130	-480	5	-2.89	1671792850	102095	51.74	16650	16870	16020	21550	11630	16610	16374.87	7.61	-18680	17610	17110	16790	16290	15970	16950	16130	49	4940	100	11620	10	1	49347196	7960	-12.67	4.25	12	0.21	-1273.00	3792.00	27750	20240108	-41.87	11420	20240909	41.24	27750	-41.87	20240108	11420	41.24	20240909	27750	-41.87	20240108	11420	41.24	20240909	0.26	N	440110	100	49 억	3757300	N	N	150	N	N
48	20241122	101304	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16390	-220	5	-1.32	644161310	38635	19.58	16650	16870	16370	21550	11630	16610	16673.00	7.61	-11975	17610	17110	16790	16290	15970	16950	16130	49	4940	100	11620	10	1	49347196	8088	-12.88	4.32	12	0.08	-1273.00	3792.00	27750	20240108	-40.94	11420	20240909	43.52	27750	-40.94	20240108	11420	43.52	20240909	27750	-40.94	20240108	11420	43.52	20240909	0.26	N	440110	100	49 억	3757300	N	N	150	N	N
49	20241122	091256	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16820	210	2	1.26	118713290	7073	3.58	16650	16870	16650	21550	11630	16610	16784.01	7.61	-2194	17610	17110	16790	16290	15970	16950	16130	49	4940	100	11620	10	1	49347196	8300	-13.21	4.44	12	0.01	-1273.00	3792.00	27750	20240108	-39.39	11420	20240909	47.29	27750	-39.39	20240108	11420	47.29	20240909	27750	-39.39	20240108	11420	47.29	20240909	0.26	N	440110	100	49 억	3757300	N	N	150	N	N
50	20241121	161244	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16610	-680	5	-3.93	3283098540	195692	170.59	17200	17290	16470	22450	12110	17290	16777.21	7.61	2880	18170	17730	17390	16950	16610	17560	16780	49	5160	100	12100	10	1	49347196	8197	-13.05	4.38	12	0.40	-1273.00	3792.00	27750	20240108	-40.14	11420	20240909	45.45	27750	-40.14	20240108	11420	45.45	20240909	27750	-40.14	20240108	11420	45.45	20240909	0.27	N	440110	100	49 억	3753037	N	N	150	N	N
51	20241121	151308	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16470	-820	5	-4.74	3143536930	187254	163.23	17200	17290	16470	22450	12110	17290	16787.56	7.61	2341	18170	17730	17390	16950	16610	17560	16780	49	5160	100	12100	10	1	49347196	8127	-12.94	4.34	12	0.38	-1273.00	3792.00	27750	20240108	-40.65	11420	20240909	44.22	27750	-40.65	20240108	11420	44.22	20240909	27750	-40.65	20240108	11420	44.22	20240909	0.27	N	440110	100	49 억	3753037	N	N	1850	N	N
52	20241121	141305	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16740	-550	5	-3.18	2152200450	127726	111.34	17200	17290	16730	22450	12110	17290	16850.14	7.61	-601	18170	17730	17390	16950	16610	17560	16780	49	5160	100	12100	10	1	49347196	8261	-13.15	4.41	12	0.26	-1273.00	3792.00	27750	20240108	-39.68	11420	20240909	46.58	27750	-39.68	20240108	11420	46.58	20240909	27750	-39.68	20240108	11420	46.58	20240909	0.27	N	440110	100	49 억	3753037	N	N	1850	N	N
53	20241121	131256	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16790	-500	5	-2.89	1771002190	105044	91.57	17200	17290	16730	22450	12110	17290	16859.62	7.61	1155	18170	17730	17390	16950	16610	17560	16780	49	5160	100	12100	10	1	49347196	8285	-13.19	4.43	12	0.21	-1273.00	3792.00	27750	20240108	-39.50	11420	20240909	47.02	27750	-39.50	20240108	11420	47.02	20240909	27750	-39.50	20240108	11420	47.02	20240909	0.27	N	440110	100	49 억	3753037	N	N	1850	N	N
54	20241121	121258	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16790	-500	5	-2.89	1488851290	88238	76.92	17200	17290	16730	22450	12110	17290	16873.13	7.61	-806	18170	17730	17390	16950	16610	17560	16780	49	5160	100	12100	10	1	49347196	8285	-13.19	4.43	12	0.18	-1273.00	3792.00	27750	20240108	-39.50	11420	20240909	47.02	27750	-39.50	20240108	11420	47.02	20240909	27750	-39.50	20240108	11420	47.02	20240909	0.27	N	440110	100	49 억	3753037	N	N	1850	N	N
55	20241121	111302	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16800	-490	5	-2.83	1308327480	77505	67.56	17200	17290	16730	22450	12110	17290	16880.56	7.61	-2016	18170	17730	17390	16950	16610	17560	16780	49	5160	100	12100	10	1	49347196	8290	-13.20	4.43	12	0.16	-1273.00	3792.00	27750	20240108	-39.46	11420	20240909	47.11	27750	-39.46	20240108	11420	47.11	20240909	27750	-39.46	20240108	11420	47.11	20240909	0.27	N	440110	100	49 억	3753037	N	N	1850	N	N
56	20241121	101301	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16760	-530	5	-3.07	996381920	58894	51.34	17200	17290	16760	22450	12110	17290	16918.22	7.61	-3335	18170	17730	17390	16950	16610	17560	16780	49	5160	100	12100	10	1	49347196	8271	-13.17	4.42	12	0.12	-1273.00	3792.00	27750	20240108	-39.60	11420	20240909	46.76	27750	-39.60	20240108	11420	46.76	20240909	27750	-39.60	20240108	11420	46.76	20240909	0.27	N	440110	100	49 억	3753037	N	N	1850	N	N
57	20241121	091302	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17080	-210	5	-1.21	214993190	12576	10.96	17200	17290	17000	22450	12110	17290	17095.51	7.61	-407	18170	17730	17390	16950	16610	17560	16780	49	5160	100	12100	10	1	49347196	8429	-13.42	4.50	12	0.03	-1273.00	3792.00	27750	20240108	-38.45	11420	20240909	49.56	27750	-38.45	20240108	11420	49.56	20240909	27750	-38.45	20240108	11420	49.56	20240909	0.27	N	440110	100	49 억	3753037	N	N	1850	N	N
58	20241120	161248	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17290	-190	5	-1.09	1988535150	114532	92.24	17480	17830	17050	22700	12240	17480	17362.29	7.62	-6100	18460	17970	17690	17200	16920	17830	17060	49	5220	100	12230	10	1	49347196	8532	-13.58	4.56	12	0.23	-1273.00	3792.00	27750	20240108	-37.69	11420	20240909	51.40	27750	-37.69	20240108	11420	51.40	20240909	27750	-37.69	20240108	11420	51.40	20240909	0.26	N	440110	100	49 억	3759831	N	N	1850	N	N
59	20241120	151308	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17360	-120	5	-0.69	1924449030	110831	89.26	17480	17830	17050	22700	12240	17480	17363.82	7.62	-5702	18460	17970	17690	17200	16920	17830	17060	49	5220	100	12230	10	1	49347196	8567	-13.64	4.58	12	0.22	-1273.00	3792.00	27750	20240108	-37.44	11420	20240909	52.01	27750	-37.44	20240108	11420	52.01	20240909	27750	-37.44	20240108	11420	52.01	20240909	0.26	N	440110	100	49 억	3759831	N	N	606	N	N
60	20241120	141310	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17460	-20	5	-0.11	1612454490	92802	74.74	17480	17830	17050	22700	12240	17480	17375.21	7.62	-5146	18460	17970	17690	17200	16920	17830	17060	49	5220	100	12230	10	1	49347196	8616	-13.72	4.60	12	0.19	-1273.00	3792.00	27750	20240108	-37.08	11420	20240909	52.89	27750	-37.08	20240108	11420	52.89	20240909	27750	-37.08	20240108	11420	52.89	20240909	0.26	N	440110	100	49 억	3759831	N	N	606	N	N
61	20241120	131310	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17600	120	2	0.69	1467229760	84492	68.05	17480	17830	17050	22700	12240	17480	17365.31	7.62	-6243	18460	17970	17690	17200	16920	17830	17060	49	5220	100	12230	10	1	49347196	8685	-13.83	4.64	12	0.17	-1273.00	3792.00	27750	20240108	-36.58	11420	20240909	54.12	27750	-36.58	20240108	11420	54.12	20240909	27750	-36.58	20240108	11420	54.12	20240909	0.26	N	440110	100	49 억	3759831	N	N	606	N	N
62	20241120	121308	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17710	230	2	1.32	1270633120	73352	59.08	17480	17830	17050	22700	12240	17480	17322.41	7.62	-5964	18460	17970	17690	17200	16920	17830	17060	49	5220	100	12230	10	1	49347196	8739	-13.91	4.67	12	0.15	-1273.00	3792.00	27750	20240108	-36.18	11420	20240909	55.08	27750	-36.18	20240108	11420	55.08	20240909	27750	-36.18	20240108	11420	55.08	20240909	0.26	N	440110	100	49 억	3759831	N	N	606	N	N
63	20241120	111312	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17520	40	2	0.23	1093192410	63300	50.98	17480	17770	17050	22700	12240	17480	17270.02	7.62	-4236	18460	17970	17690	17200	16920	17830	17060	49	5220	100	12230	10	1	49347196	8646	-13.76	4.62	12	0.13	-1273.00	3792.00	27750	20240108	-36.86	11420	20240909	53.42	27750	-36.86	20240108	11420	53.42	20240909	27750	-36.86	20240108	11420	53.42	20240909	0.26	N	440110	100	49 억	3759831	N	N	606	N	N
64	20241120	101311	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17200	-280	5	-1.60	707888090	41032	33.05	17480	17770	17050	22700	12240	17480	17252.10	7.62	-5150	18460	17970	17690	17200	16920	17830	17060	49	5220	100	12230	10	1	49347196	8488	-13.51	4.54	12	0.08	-1273.00	3792.00	27750	20240108	-38.02	11420	20240909	50.61	27750	-38.02	20240108	11420	50.61	20240909	27750	-38.02	20240108	11420	50.61	20240909	0.26	N	440110	100	49 억	3759831	N	N	606	N	N
65	20241120	091308	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17420	-60	5	-0.34	133495480	7619	6.14	17480	17770	17410	22700	12240	17480	17521.39	7.62	-2929	18460	17970	17690	17200	16920	17830	17060	49	5220	100	12230	10	1	49347196	8596	-13.68	4.59	12	0.02	-1273.00	3792.00	27750	20240108	-37.23	11420	20240909	52.54	27750	-37.23	20240108	11420	52.54	20240909	27750	-37.23	20240108	11420	52.54	20240909	0.26	N	440110	100	49 억	3759831	N	N	606	N	N
66	20241119	161155	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17480	-80	5	-0.46	2193546580	123693	70.75	17570	18180	17410	22800	12300	17560	17733.89	7.63	3003	18986	18272	17906	17192	16826	18090	17010	49	5240	100	12290	10	1	49347196	8626	-13.73	4.61	12	0.25	-1273.00	3792.00	27750	20240108	-37.01	11420	20240909	53.06	27750	-37.01	20240108	11420	53.06	20240909	27750	-37.01	20240108	11420	53.06	20240909	0.28	N	440110	100	49 억	3767184	N	N	606	N	N
67	20241119	151219	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17540	-20	5	-0.11	2044574920	115199	65.89	17570	18180	17410	22800	12300	17560	17748.20	7.63	4403	18986	18272	17906	17192	16826	18090	17010	49	5240	100	12290	10	1	49347196	8655	-13.78	4.63	12	0.23	-1273.00	3792.00	27750	20240108	-36.79	11420	20240909	53.59	27750	-36.79	20240108	11420	53.59	20240909	27750	-36.79	20240108	11420	53.59	20240909	0.28	N	440110	100	49 억	3767184	N	N	615	N	N
68	20241119	141216	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17420	-140	5	-0.80	1870060030	105207	60.18	17570	18180	17420	22800	12300	17560	17775.05	7.63	3329	18986	18272	17906	17192	16826	18090	17010	49	5240	100	12290	10	1	49347196	8596	-13.68	4.59	12	0.21	-1273.00	3792.00	27750	20240108	-37.23	11420	20240909	52.54	27750	-37.23	20240108	11420	52.54	20240909	27750	-37.23	20240108	11420	52.54	20240909	0.28	N	440110	100	49 억	3767184	N	N	615	N	N
69	20241119	131219	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17580	20	2	0.11	1638227490	91963	52.60	17570	18180	17550	22800	12300	17560	17813.98	7.63	4688	18986	18272	17906	17192	16826	18090	17010	49	5240	100	12290	10	1	49347196	8675	-13.81	4.64	12	0.19	-1273.00	3792.00	27750	20240108	-36.65	11420	20240909	53.94	27750	-36.65	20240108	11420	53.94	20240909	27750	-36.65	20240108	11420	53.94	20240909	0.28	N	440110	100	49 억	3767184	N	N	615	N	N
70	20241119	121205	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17680	120	2	0.68	1332507430	74615	42.68	17570	18180	17570	22800	12300	17560	17858.44	7.63	3966	18986	18272	17906	17192	16826	18090	17010	49	5240	100	12290	10	1	49347196	8725	-13.89	4.66	12	0.15	-1273.00	3792.00	27750	20240108	-36.29	11420	20240909	54.82	27750	-36.29	20240108	11420	54.82	20240909	27750	-36.29	20240108	11420	54.82	20240909	0.28	N	440110	100	49 억	3767184	N	N	615	N	N
71	20241119	111218	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17730	170	2	0.97	1067168780	59605	34.09	17570	18180	17570	22800	12300	17560	17904.01	7.63	3551	18986	18272	17906	17192	16826	18090	17010	49	5240	100	12290	10	1	49347196	8749	-13.93	4.68	12	0.12	-1273.00	3792.00	27750	20240108	-36.11	11420	20240909	55.25	27750	-36.11	20240108	11420	55.25	20240909	27750	-36.11	20240108	11420	55.25	20240909	0.28	N	440110	100	49 억	3767184	N	N	615	N	N
72	20241119	101244	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17880	320	2	1.82	762434360	42493	24.31	17570	18180	17570	22800	12300	17560	17942.59	7.63	5645	18986	18272	17906	17192	16826	18090	17010	49	5240	100	12290	10	1	49347196	8823	-14.05	4.72	12	0.09	-1273.00	3792.00	27750	20240108	-35.57	11420	20240909	56.57	27750	-35.57	20240108	11420	56.57	20240909	27750	-35.57	20240108	11420	56.57	20240909	0.28	N	440110	100	49 억	3767184	N	N	615	N	N
73	20241119	091244	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17880	320	2	1.82	167515710	9433	5.40	17570	17980	17570	22800	12300	17560	17758.48	7.63	555	18986	18272	17906	17192	16826	18090	17010	49	5240	100	12290	10	1	49347196	8823	-14.05	4.72	12	0.02	-1273.00	3792.00	27750	20240108	-35.57	11420	20240909	56.57	27750	-35.57	20240108	11420	56.57	20240909	27750	-35.57	20240108	11420	56.57	20240909	0.28	N	440110	100	49 억	3767184	N	N	615	N	N
74	20241118	161202	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17560	-940	5	-5.08	3126633030	174099	56.04	18590	18620	17540	24050	12950	18500	17959.33	7.74	-50946	19426	18962	18036	17572	16646	19195	17805	49	5550	100	12950	10	1	49347196	8665	-13.79	4.63	12	0.35	-1273.00	3792.00	32300	20231109	-45.63	11420	20240909	53.77	27750	-36.72	20240108	11420	53.77	20240909	27750	-36.72	20240108	11420	53.77	20240909	0.26	N	440110	100	49 억	3821847	N	N	615	N	N
75	20241118	151218	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17610	-890	5	-4.81	2986164850	166119	53.47	18590	18620	17540	24050	12950	18500	17975.60	7.74	-48064	19426	18962	18036	17572	16646	19195	17805	49	5550	100	12950	10	1	49347196	8690	-13.83	4.64	12	0.34	-1273.00	3792.00	32300	20231109	-45.48	11420	20240909	54.20	27750	-36.54	20240108	11420	54.20	20240909	27750	-36.54	20240108	11420	54.20	20240909	0.26	N	440110	100	49 억	3821847	N	N	418	N	N
76	20241118	141222	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17620	-880	5	-4.76	2708154230	150304	48.38	18590	18620	17550	24050	12950	18500	18017.38	7.74	-41323	19426	18962	18036	17572	16646	19195	17805	49	5550	100	12950	10	1	49347196	8695	-13.84	4.65	12	0.30	-1273.00	3792.00	32300	20231109	-45.45	11420	20240909	54.29	27750	-36.50	20240108	11420	54.29	20240909	27750	-36.50	20240108	11420	54.29	20240909	0.26	N	440110	100	49 억	3821847	N	N	418	N	N
77	20241118	131209	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18030	-470	5	-2.54	1933075570	106770	34.37	18590	18620	17910	24050	12950	18500	18104.51	7.74	-22069	19426	18962	18036	17572	16646	19195	17805	49	5550	100	12950	10	1	49347196	8897	-14.16	4.75	12	0.22	-1273.00	3792.00	32300	20231109	-44.18	11420	20240909	57.88	27750	-35.03	20240108	11420	57.88	20240909	27750	-35.03	20240108	11420	57.88	20240909	0.26	N	440110	100	49 억	3821847	N	N	418	N	N
78	20241118	121218	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18060	-440	5	-2.38	1768725340	97641	31.43	18590	18620	17910	24050	12950	18500	18114.00	7.74	-20567	19426	18962	18036	17572	16646	19195	17805	49	5550	100	12950	10	1	49347196	8912	-14.19	4.76	12	0.20	-1273.00	3792.00	32300	20231109	-44.09	11420	20240909	58.14	27750	-34.92	20240108	11420	58.14	20240909	27750	-34.92	20240108	11420	58.14	20240909	0.26	N	440110	100	49 억	3821847	N	N	418	N	N
79	20241118	111216	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18070	-430	5	-2.32	1646511610	90874	29.25	18590	18620	17910	24050	12950	18500	18118.01	7.74	-18390	19426	18962	18036	17572	16646	19195	17805	49	5550	100	12950	10	1	49347196	8917	-14.19	4.77	12	0.18	-1273.00	3792.00	32300	20231109	-44.06	11420	20240909	58.23	27750	-34.88	20240108	11420	58.23	20240909	27750	-34.88	20240108	11420	58.23	20240909	0.26	N	440110	100	49 억	3821847	N	N	418	N	N
80	20241118	101204	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18000	-500	5	-2.70	1335387860	73589	23.69	18590	18620	17910	24050	12950	18500	18145.87	7.74	-14586	19426	18962	18036	17572	16646	19195	17805	49	5550	100	12950	10	1	49347196	8882	-14.14	4.75	12	0.15	-1273.00	3792.00	32300	20231109	-44.27	11420	20240909	57.62	27750	-35.14	20240108	11420	57.62	20240909	27750	-35.14	20240108	11420	57.62	20240909	0.26	N	440110	100	49 억	3821847	N	N	418	N	N
81	20241118	091203	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18390	-110	5	-0.59	482544300	26561	8.55	18590	18620	17910	24050	12950	18500	18165.57	7.74	-565	19426	18962	18036	17572	16646	19195	17805	49	5550	100	12950	10	1	49347196	9075	-14.45	4.85	12	0.05	-1273.00	3792.00	32300	20231109	-43.07	11420	20240909	61.03	27750	-33.73	20240108	11420	61.03	20240909	27750	-33.73	20240108	11420	61.03	20240909	0.26	N	440110	100	49 억	3821847	N	N	418	N	N
82	20241115	161254	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18500	1060	2	6.08	5516247920	308426	185.87	17470	18500	17110	22650	12210	17440	17884.43	7.69	28034	18553	17996	17633	17076	16713	17815	16895	49	5210	100	12200	10	1	49347196	9129	-14.53	4.88	12	0.63	-1273.00	3792.00	35750	20231108	-48.25	11420	20240909	62.00	27750	-33.33	20240108	11420	62.00	20240909	27750	-33.33	20240108	11420	62.00	20240909	0.26	N	440110	100	49 억	3794887	N	N	418	N	N
83	20241115	151325	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18400	960	2	5.50	5186089380	290531	175.09	17470	18450	17110	22650	12210	17440	17850.42	7.69	23127	18553	17996	17633	17076	16713	17815	16895	49	5210	100	12200	10	1	49347196	9080	-14.45	4.85	12	0.59	-1273.00	3792.00	35750	20231108	-48.53	11420	20240909	61.12	27750	-33.69	20240108	11420	61.12	20240909	27750	-33.69	20240108	11420	61.12	20240909	0.26	N	440110	100	49 억	3794887	N	N	958	N	N
84	20241115	141309	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18400	960	2	5.50	4374245770	246250	148.40	17470	18450	17110	22650	12210	17440	17763.47	7.69	15721	18553	17996	17633	17076	16713	17815	16895	49	5210	100	12200	10	1	49347196	9080	-14.45	4.85	12	0.50	-1273.00	3792.00	35750	20231108	-48.53	11420	20240909	61.12	27750	-33.69	20240108	11420	61.12	20240909	27750	-33.69	20240108	11420	61.12	20240909	0.26	N	440110	100	49 억	3794887	N	N	958	N	N
85	20241115	131308	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17990	550	2	3.15	3574902060	202292	121.91	17470	18450	17110	22650	12210	17440	17672.02	7.69	-10845	18553	17996	17633	17076	16713	17815	16895	49	5210	100	12200	10	1	49347196	8878	-14.13	4.74	12	0.41	-1273.00	3792.00	35750	20231108	-49.68	11420	20240909	57.53	27750	-35.17	20240108	11420	57.53	20240909	27750	-35.17	20240108	11420	57.53	20240909	0.26	N	440110	100	49 억	3794887	N	N	958	N	N
86	20241115	121310	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17770	330	2	1.89	2921374240	165786	99.91	17470	18450	17110	22650	12210	17440	17621.39	7.69	-15309	18553	17996	17633	17076	16713	17815	16895	49	5210	100	12200	10	1	49347196	8769	-13.96	4.69	12	0.34	-1273.00	3792.00	35750	20231108	-50.29	11420	20240909	55.60	27750	-35.96	20240108	11420	55.60	20240909	27750	-35.96	20240108	11420	55.60	20240909	0.26	N	440110	100	49 억	3794887	N	N	958	N	N
87	20241115	111240	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17560	120	2	0.69	2522188210	143043	86.20	17470	18450	17110	22650	12210	17440	17632.42	7.69	-9450	18553	17996	17633	17076	16713	17815	16895	49	5210	100	12200	10	1	49347196	8665	-13.79	4.63	12	0.29	-1273.00	3792.00	35750	20231108	-50.88	11420	20240909	53.77	27750	-36.72	20240108	11420	53.77	20240909	27750	-36.72	20240108	11420	53.77	20240909	0.26	N	440110	100	49 억	3794887	N	N	958	N	N
88	20241115	101238	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17650	210	2	1.20	1842093150	104604	63.04	17470	18450	17110	22650	12210	17440	17610.21	7.69	-14806	18553	17996	17633	17076	16713	17815	16895	49	5210	100	12200	10	1	49347196	8710	-13.86	4.65	12	0.21	-1273.00	3792.00	35750	20231108	-50.63	11420	20240909	54.55	27750	-36.40	20240108	11420	54.55	20240909	27750	-36.40	20240108	11420	54.55	20240909	0.26	N	440110	100	49 억	3794887	N	N	958	N	N
89	20241115	091152	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17670	230	2	1.32	539907360	30103	18.14	17470	18450	17450	22650	12210	17440	17935.80	7.69	-5475	18553	17996	17633	17076	16713	17815	16895	49	5210	100	12200	10	1	49347196	8720	-13.88	4.66	12	0.06	-1273.00	3792.00	35750	20231108	-50.57	11420	20240909	54.73	27750	-36.32	20240108	11420	54.73	20240909	27750	-36.32	20240108	11420	54.73	20240909	0.26	N	440110	100	49 억	3794887	N	N	958	N	N
90	20241114	161231	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17300	-450	5	-2.54	2674050830	152308	88.14	18190	18190	17300	23050	12430	17750	17556.80	7.72	-15434	18736	18242	17886	17392	17036	18490	17640	49	5300	100	12420	10	1	49347196	8537	-13.59	4.56	12	0.31	-1273.00	3792.00	35750	20231108	-51.61	11420	20240909	51.49	27750	-37.66	20240108	11420	51.49	20240909	27750	-37.66	20240108	11420	51.49	20240909	0.26	N	440110	100	49 억	3809688	N	N	5473	N	N
91	20241114	151239	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17370	-380	5	-2.14	2245956560	127645	73.87	18190	18190	17330	23050	12430	17750	17595.27	7.72	-18017	18736	18242	17886	17392	17036	18490	17640	49	5300	100	12420	10	1	49347196	8572	-13.64	4.58	12	0.26	-1273.00	3792.00	35750	20231108	-51.41	11420	20240909	52.10	27750	-37.41	20240108	11420	52.10	20240909	27750	-37.41	20240108	11420	52.10	20240909	0.26	N	440110	100	49 억	3809688	N	N	5473	N	N
92	20241114	141230	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17490	-260	5	-1.46	1830962590	103768	60.05	18190	18190	17330	23050	12430	17750	17644.72	7.72	-20835	18736	18242	17886	17392	17036	18490	17640	49	5300	100	12420	10	1	49347196	8631	-13.74	4.61	12	0.21	-1273.00	3792.00	35750	20231108	-51.08	11420	20240909	53.15	27750	-36.97	20240108	11420	53.15	20240909	27750	-36.97	20240108	11420	53.15	20240909	0.26	N	440110	100	49 억	3809688	N	N	5473	N	N
93	20241114	131231	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17500	-250	5	-1.41	1528118360	86463	50.04	18190	18190	17330	23050	12430	17750	17673.62	7.72	-13617	18736	18242	17886	17392	17036	18490	17640	49	5300	100	12420	10	1	49347196	8636	-13.75	4.61	12	0.18	-1273.00	3792.00	35750	20231108	-51.05	11420	20240909	53.24	27750	-36.94	20240108	11420	53.24	20240909	27750	-36.94	20240108	11420	53.24	20240909	0.26	N	440110	100	49 억	3809688	N	N	5473	N	N
94	20241114	121227	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17680	-70	5	-0.39	1212208020	68564	39.68	18190	18190	17330	23050	12430	17750	17679.90	7.72	-12746	18736	18242	17886	17392	17036	18490	17640	49	5300	100	12420	10	1	49347196	8725	-13.89	4.66	12	0.14	-1273.00	3792.00	35750	20231108	-50.55	11420	20240909	54.82	27750	-36.29	20240108	11420	54.82	20240909	27750	-36.29	20240108	11420	54.82	20240909	0.26	N	440110	100	49 억	3809688	N	N	5473	N	N
95	20241114	111229	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17440	-310	5	-1.75	938198160	53034	30.69	18190	18190	17330	23050	12430	17750	17690.45	7.72	-16685	18736	18242	17886	17392	17036	18490	17640	49	5300	100	12420	10	1	49347196	8606	-13.70	4.60	12	0.11	-1273.00	3792.00	35750	20231108	-51.22	11420	20240909	52.71	27750	-37.15	20240108	11420	52.71	20240909	27750	-37.15	20240108	11420	52.71	20240909	0.26	N	440110	100	49 억	3809688	N	N	5473	N	N
96	20241114	101248	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17840	90	2	0.51	273517010	15330	8.87	18190	18190	17680	23050	12430	17750	17842.25	7.72	-6145	18736	18242	17886	17392	17036	18490	17640	49	5300	100	12420	10	1	49347196	8804	-14.01	4.70	12	0.03	-1273.00	3792.00	35750	20231108	-50.10	11420	20240909	56.22	27750	-35.71	20240108	11420	56.22	20240909	27750	-35.71	20240108	11420	56.22	20240909	0.26	N	440110	100	49 억	3809688	N	N	5473	N	N
97	20241114	091221	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17750	0	3	0.00	0	0	0.00	0	0	0	23050	12430	17750	0.00	7.72	0	18736	18242	17886	17392	17036	18490	17640	49	5300	100	12420	10	1	49347196	8759	-13.94	4.68	12	0.00	-1273.00	3792.00	35750	20231108	-50.35	11420	20240909	55.43	27750	-36.04	20240108	11420	55.43	20240909	27750	-36.04	20240108	11420	55.43	20240909	0.26	N	440110	100	49 억	3809688	N	N	5473	N	N
98	20241113	160838	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17750	80	2	0.45	3065166540	171839	63.74	17720	18380	17530	22950	12370	17670	17837.47	7.69	10054	18863	18266	17903	17306	16943	18085	17125	49	5280	100	12360	10	1	49347196	8759	-13.94	4.68	12	0.35	-1273.00	3792.00	35750	20231108	-50.35	11420	20240909	55.43	27750	-36.04	20240108	11420	55.43	20240909	27750	-36.04	20240108	11420	55.43	20240909	0.25	N	440110	100	49 억	3795855	N	N	5473	N	N
99	20241113	150917	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17800	130	2	0.74	2791305680	156383	58.01	17720	18380	17530	22950	12370	17670	17849.19	7.69	5975	18863	18266	17903	17306	16943	18085	17125	49	5280	100	12360	10	1	49347196	8784	-13.98	4.69	12	0.32	-1273.00	3792.00	35750	20231108	-50.21	11420	20240909	55.87	27750	-35.86	20240108	11420	55.87	20240909	27750	-35.86	20240108	11420	55.87	20240909	0.25	N	440110	100	49 억	3795855	N	N	303	N	N
100	20241113	140913	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18120	450	2	2.55	2299269810	128961	47.83	17720	18380	17530	22950	12370	17670	17829.22	7.69	7197	18863	18266	17903	17306	16943	18085	17125	49	5280	100	12360	10	1	49347196	8942	-14.23	4.78	12	0.26	-1273.00	3792.00	35750	20231108	-49.31	11420	20240909	58.67	27750	-34.70	20240108	11420	58.67	20240909	27750	-34.70	20240108	11420	58.67	20240909	0.25	N	440110	100	49 억	3795855	N	N	303	N	N
101	20241113	130917	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17690	20	2	0.11	1696128590	95531	35.43	17720	17930	17530	22950	12370	17670	17754.77	7.69	2784	18863	18266	17903	17306	16943	18085	17125	49	5280	100	12360	10	1	49347196	8730	-13.90	4.67	12	0.19	-1273.00	3792.00	35750	20231108	-50.52	11420	20240909	54.90	27750	-36.25	20240108	11420	54.90	20240909	27750	-36.25	20240108	11420	54.90	20240909	0.25	N	440110	100	49 억	3795855	N	N	303	N	N
102	20241113	120904	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17810	140	2	0.79	1407352390	79211	29.38	17720	17930	17530	22950	12370	17670	17767.17	7.69	3460	18863	18266	17903	17306	16943	18085	17125	49	5280	100	12360	10	1	49347196	8789	-13.99	4.70	12	0.16	-1273.00	3792.00	35750	20231108	-50.18	11420	20240909	55.95	27750	-35.82	20240108	11420	55.95	20240909	27750	-35.82	20240108	11420	55.95	20240909	0.25	N	440110	100	49 억	3795855	N	N	303	N	N
103	20241113	110901	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17780	110	2	0.62	1136827050	64019	23.75	17720	17930	17530	22950	12370	17670	17757.69	7.69	7584	18863	18266	17903	17306	16943	18085	17125	49	5280	100	12360	10	1	49347196	8774	-13.97	4.69	12	0.13	-1273.00	3792.00	35750	20231108	-50.27	11420	20240909	55.69	27750	-35.93	20240108	11420	55.69	20240909	27750	-35.93	20240108	11420	55.69	20240909	0.25	N	440110	100	49 억	3795855	N	N	303	N	N
104	20241113	100901	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17750	80	2	0.45	779221300	43863	16.27	17720	17930	17530	22950	12370	17670	17764.95	7.69	3353	18863	18266	17903	17306	16943	18085	17125	49	5280	100	12360	10	1	49347196	8759	-13.94	4.68	12	0.09	-1273.00	3792.00	35750	20231108	-50.35	11420	20240909	55.43	27750	-36.04	20240108	11420	55.43	20240909	27750	-36.04	20240108	11420	55.43	20240909	0.25	N	440110	100	49 억	3795855	N	N	303	N	N
105	20241113	090851	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17770	100	2	0.57	173412960	9722	3.61	17720	17930	17720	22950	12370	17670	17837.63	7.69	-566	18863	18266	17903	17306	16943	18085	17125	49	5280	100	12360	10	1	49347196	8769	-13.96	4.69	12	0.02	-1273.00	3792.00	35750	20231108	-50.29	11420	20240909	55.60	27750	-35.96	20240108	11420	55.60	20240909	27750	-35.96	20240108	11420	55.60	20240909	0.25	N	440110	100	49 억	3795855	N	N	303	N	N
106	20241112	161145	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17670	-940	5	-5.05	4768382810	268537	94.00	18500	18500	17540	24150	13030	18610	17756.95	7.62	29705	19830	19220	18610	18000	17390	18915	17695	49	5540	100	13020	10	1	49347196	8720	-13.88	4.66	12	0.54	-1273.00	3792.00	35750	20231108	-50.57	11420	20240909	54.73	27750	-36.32	20240108	11420	54.73	20240909	27750	-36.32	20240108	11420	54.73	20240909	0.24	N	440110	100	49 억	3761836	N	N	303	N	N
107	20241112	151159	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17700	-910	5	-4.89	4524920450	254784	89.19	18500	18500	17540	24150	13030	18610	17759.83	7.62	24711	19830	19220	18610	18000	17390	18915	17695	49	5540	100	13020	10	1	49347196	8734	-13.90	4.67	12	0.52	-1273.00	3792.00	35750	20231108	-50.49	11420	20240909	54.99	27750	-36.22	20240108	11420	54.99	20240909	27750	-36.22	20240108	11420	54.99	20240909	0.24	N	440110	100	49 억	3761836	N	N	548	N	N
108	20241112	141201	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17680	-930	5	-5.00	4022675030	226279	79.21	18500	18500	17540	24150	13030	18610	17777.50	7.62	20018	19830	19220	18610	18000	17390	18915	17695	49	5540	100	13020	10	1	49347196	8725	-13.89	4.66	12	0.46	-1273.00	3792.00	35750	20231108	-50.55	11420	20240909	54.82	27750	-36.29	20240108	11420	54.82	20240909	27750	-36.29	20240108	11420	54.82	20240909	0.24	N	440110	100	49 억	3761836	N	N	548	N	N
109	20241112	131209	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17670	-940	5	-5.05	3508317560	197112	69.00	18500	18500	17540	24150	13030	18610	17798.60	7.62	6270	19830	19220	18610	18000	17390	18915	17695	49	5540	100	13020	10	1	49347196	8720	-13.88	4.66	12	0.40	-1273.00	3792.00	35750	20231108	-50.57	11420	20240909	54.73	27750	-36.32	20240108	11420	54.73	20240909	27750	-36.32	20240108	11420	54.73	20240909	0.24	N	440110	100	49 억	3761836	N	N	548	N	N
110	20241112	121157	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17780	-830	5	-4.46	3186289990	178940	62.64	18500	18500	17540	24150	13030	18610	17806.47	7.62	5371	19830	19220	18610	18000	17390	18915	17695	49	5540	100	13020	10	1	49347196	8774	-13.97	4.69	12	0.36	-1273.00	3792.00	35750	20231108	-50.27	11420	20240909	55.69	27750	-35.93	20240108	11420	55.69	20240909	27750	-35.93	20240108	11420	55.69	20240909	0.24	N	440110	100	49 억	3761836	N	N	548	N	N
111	20241112	111152	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17850	-760	5	-4.08	2986106800	167689	58.70	18500	18500	17540	24150	13030	18610	17807.41	7.62	2626	19830	19220	18610	18000	17390	18915	17695	49	5540	100	13020	10	1	49347196	8808	-14.02	4.71	12	0.34	-1273.00	3792.00	35750	20231108	-50.07	11420	20240909	56.30	27750	-35.68	20240108	11420	56.30	20240909	27750	-35.68	20240108	11420	56.30	20240909	0.24	N	440110	100	49 억	3761836	N	N	548	N	N
112	20241112	101152	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17830	-780	5	-4.19	2692121020	151196	52.93	18500	18500	17540	24150	13030	18610	17805.50	7.62	2337	19830	19220	18610	18000	17390	18915	17695	49	5540	100	13020	10	1	49347196	8799	-14.01	4.70	12	0.31	-1273.00	3792.00	35750	20231108	-50.13	11420	20240909	56.13	27750	-35.75	20240108	11420	56.13	20240909	27750	-35.75	20240108	11420	56.13	20240909	0.24	N	440110	100	49 억	3761836	N	N	548	N	N
113	20241112	091152	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17980	-630	5	-3.39	684731730	37889	13.26	18500	18500	17900	24150	13030	18610	18072.03	7.62	-1111	19830	19220	18610	18000	17390	18915	17695	49	5540	100	13020	10	1	49347196	8873	-14.12	4.74	12	0.08	-1273.00	3792.00	35750	20231108	-49.71	11420	20240909	57.44	27750	-35.21	20240108	11420	57.44	20240909	27750	-35.21	20240108	11420	57.44	20240909	0.24	N	440110	100	49 억	3761836	N	N	548	N	N
114	20241111	161140	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18610	-260	5	-1.38	5271453840	285234	147.50	18900	19220	18000	24500	13210	18870	18481.02	7.48	30831	19743	19306	19023	18586	18303	19165	18445	49	5630	100	13200	10	1	49347196	9184	-14.62	4.91	12	0.58	-1273.00	3792.00	35750	20231108	-47.94	11420	20240909	62.96	27750	-32.94	20240108	11420	62.96	20240909	27750	-32.94	20240108	11420	62.96	20240909	0.23	N	440110	100	49 억	3688994	N	N	548	N	N
115	20241111	151216	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18760	-110	5	-0.58	5156521730	279078	144.31	18900	19220	18000	24500	13210	18870	18476.99	7.48	29978	19743	19306	19023	18586	18303	19165	18445	49	5630	100	13200	10	1	49347196	9258	-14.74	4.95	12	0.57	-1273.00	3792.00	35750	20231108	-47.52	11420	20240909	64.27	27750	-32.40	20240108	11420	64.27	20240909	27750	-32.40	20240108	11420	64.27	20240909	0.23	N	440110	100	49 억	3688994	N	N	1796	N	N
116	20241111	141200	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18540	-330	5	-1.75	4739249190	256716	132.75	18900	19220	18000	24500	13210	18870	18461.06	7.48	24725	19743	19306	19023	18586	18303	19165	18445	49	5630	100	13200	10	1	49347196	9149	-14.56	4.89	12	0.52	-1273.00	3792.00	35750	20231108	-48.14	11420	20240909	62.35	27750	-33.19	20240108	11420	62.35	20240909	27750	-33.19	20240108	11420	62.35	20240909	0.23	N	440110	100	49 억	3688994	N	N	1796	N	N
117	20241111	131159	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18660	-210	5	-1.11	4370004690	236908	122.51	18900	19220	18000	24500	13210	18870	18446.00	7.48	20070	19743	19306	19023	18586	18303	19165	18445	49	5630	100	13200	10	1	49347196	9208	-14.66	4.92	12	0.48	-1273.00	3792.00	35750	20231108	-47.80	11420	20240909	63.40	27750	-32.76	20240108	11420	63.40	20240909	27750	-32.76	20240108	11420	63.40	20240909	0.23	N	440110	100	49 억	3688994	N	N	1796	N	N
118	20241111	121153	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18670	-200	5	-1.06	3956958620	214792	111.07	18900	19220	18000	24500	13210	18870	18422.28	7.48	10301	19743	19306	19023	18586	18303	19165	18445	49	5630	100	13200	10	1	49347196	9213	-14.67	4.92	12	0.44	-1273.00	3792.00	35750	20231108	-47.78	11420	20240909	63.49	27750	-32.72	20240108	11420	63.49	20240909	27750	-32.72	20240108	11420	63.49	20240909	0.23	N	440110	100	49 억	3688994	N	N	1796	N	N
119	20241111	111150	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18870	0	3	0.00	3556991250	193584	100.10	18900	19220	18000	24500	13210	18870	18374.41	7.48	9559	19743	19306	19023	18586	18303	19165	18445	49	5630	100	13200	10	1	49347196	9312	-14.82	4.98	12	0.39	-1273.00	3792.00	35750	20231108	-47.22	11420	20240909	65.24	27750	-32.00	20240108	11420	65.24	20240909	27750	-32.00	20240108	11420	65.24	20240909	0.23	N	440110	100	49 억	3688994	N	N	1796	N	N
120	20241111	101143	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18670	-200	5	-1.06	3031476470	165495	85.58	18900	19220	18000	24500	13210	18870	18317.63	7.48	4144	19743	19306	19023	18586	18303	19165	18445	49	5630	100	13200	10	1	49347196	9213	-14.67	4.92	12	0.34	-1273.00	3792.00	35750	20231108	-47.78	11420	20240909	63.49	27750	-32.72	20240108	11420	63.49	20240909	27750	-32.72	20240108	11420	63.49	20240909	0.23	N	440110	100	49 억	3688994	N	N	1796	N	N
121	20241111	091140	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18610	-260	5	-1.38	978289470	52786	27.30	18900	19220	18150	24500	13210	18870	18533.12	7.48	376	19743	19306	19023	18586	18303	19165	18445	49	5630	100	13200	10	1	49347196	9184	-14.62	4.91	12	0.11	-1273.00	3792.00	35750	20231108	-47.94	11420	20240909	62.96	27750	-32.94	20240108	11420	62.96	20240909	27750	-32.94	20240108	11420	62.96	20240909	0.23	N	440110	100	49 억	3688994	N	N	1796	N	N
122	20241108	161131	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18870	-340	5	-1.77	3659329340	192382	59.03	19400	19460	18740	24950	13450	19210	19021.35	7.51	-8112	20690	19950	19190	18450	17690	20320	18820	49	5740	100	13440	10	1	49347196	9312	-14.82	4.98	12	0.39	-1273.00	3792.00	35750	20231108	-47.22	11420	20240909	65.24	27750	-32.00	20240108	11420	65.24	20240909	35750	-47.22	20231108	11420	65.24	20240909	0.23	N	440110	100	49 억	3707759	N	N	1796	N	N
123	20241108	151144	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19090	-120	5	-0.62	3481713190	183011	56.15	19400	19460	18740	24950	13450	19210	19024.61	7.51	-9215	20690	19950	19190	18450	17690	20320	18820	49	5740	100	13440	10	1	49347196	9420	-15.00	5.03	12	0.37	-1273.00	3792.00	35750	20231108	-46.60	11420	20240909	67.16	27750	-31.21	20240108	11420	67.16	20240909	35750	-46.60	20231108	11420	67.16	20240909	0.23	N	440110	100	49 억	3707759	N	N	1400	N	N
124	20241108	141141	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19160	-50	5	-0.26	3152515110	165830	50.88	19400	19460	18740	24950	13450	19210	19010.52	7.51	-11644	20690	19950	19190	18450	17690	20320	18820	49	5740	100	13440	10	1	49347196	9455	-15.05	5.05	12	0.34	-1273.00	3792.00	35750	20231108	-46.41	11420	20240909	67.78	27750	-30.95	20240108	11420	67.78	20240909	35750	-46.41	20231108	11420	67.78	20240909	0.23	N	440110	100	49 억	3707759	N	N	1400	N	N
125	20241108	131144	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19230	20	2	0.10	2767355880	145738	44.72	19400	19460	18740	24950	13450	19210	18988.57	7.51	-15862	20690	19950	19190	18450	17690	20320	18820	49	5740	100	13440	10	1	49347196	9489	-15.11	5.07	12	0.30	-1273.00	3792.00	35750	20231108	-46.21	11420	20240909	68.39	27750	-30.70	20240108	11420	68.39	20240909	35750	-46.21	20231108	11420	68.39	20240909	0.23	N	440110	100	49 억	3707759	N	N	1400	N	N
126	20241108	121142	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18840	-370	5	-1.93	2236692920	117680	36.11	19400	19460	18780	24950	13450	19210	19006.57	7.51	-18978	20690	19950	19190	18450	17690	20320	18820	49	5740	100	13440	10	1	49347196	9297	-14.80	4.97	12	0.24	-1273.00	3792.00	35750	20231108	-47.30	11420	20240909	64.97	27750	-32.11	20240108	11420	64.97	20240909	35750	-47.30	20231108	11420	64.97	20240909	0.23	N	440110	100	49 억	3707759	N	N	1400	N	N
127	20241108	111143	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18900	-310	5	-1.61	1757347560	92242	28.30	19400	19460	18800	24950	13450	19210	19051.49	7.51	-22020	20690	19950	19190	18450	17690	20320	18820	49	5740	100	13440	10	1	49347196	9327	-14.85	4.98	12	0.19	-1273.00	3792.00	35750	20231108	-47.13	11420	20240909	65.50	27750	-31.89	20240108	11420	65.50	20240909	35750	-47.13	20231108	11420	65.50	20240909	0.23	N	440110	100	49 억	3707759	N	N	1400	N	N
128	20241108	101152	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18970	-240	5	-1.25	1395079020	73104	22.43	19400	19460	18800	24950	13450	19210	19083.48	7.51	-20189	20690	19950	19190	18450	17690	20320	18820	49	5740	100	13440	10	1	49347196	9361	-14.90	5.00	12	0.15	-1273.00	3792.00	35750	20231108	-46.94	11420	20240909	66.11	27750	-31.64	20240108	11420	66.11	20240909	35750	-46.94	20231108	11420	66.11	20240909	0.23	N	440110	100	49 억	3707759	N	N	1400	N	N
129	20241108	091139	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19200	-10	5	-0.05	321656840	16757	5.14	19400	19460	19020	24950	13450	19210	19195.37	7.51	-2723	20690	19950	19190	18450	17690	20320	18820	49	5740	100	13440	10	1	49347196	9475	-15.08	5.06	12	0.03	-1273.00	3792.00	35750	20231108	-46.29	11420	20240909	68.13	27750	-30.81	20240108	11420	68.13	20240909	35750	-46.29	20231108	11420	68.13	20240909	0.23	N	440110	100	49 억	3707759	N	N	1400	N	N
130	20241107	161134	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19210	110	2	0.58	6246807690	324550	154.91	19190	19930	18430	24800	13370	19100	19247.62	7.46	22513	20140	19620	19210	18690	18280	19415	18485	49	5700	100	13370	10	1	49347196	9480	-15.09	5.07	12	0.66	-1273.00	3792.00	35750	20231108	-46.27	11420	20240909	68.21	27750	-30.77	20240108	11420	68.21	20240909	35750	-46.27	20231108	11420	68.21	20240909	0.21	N	440110	100	49 억	3681164	N	N	1400	N	N
131	20241107	151139	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19310	210	2	1.10	6033476210	313472	149.62	19190	19930	18430	24800	13370	19100	19247.26	7.46	19882	20140	19620	19210	18690	18280	19415	18485	49	5700	100	13370	10	1	49347196	9529	-15.17	5.09	12	0.64	-1273.00	3792.00	35750	20231108	-45.99	11420	20240909	69.09	27750	-30.41	20240108	11420	69.09	20240909	35750	-45.99	20231108	11420	69.09	20240909	0.21	N	440110	100	49 억	3681164	N	N	3207	N	N
132	20241107	141144	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19430	330	2	1.73	5626157960	292435	139.58	19190	19930	18430	24800	13370	19100	19239.00	7.46	16475	20140	19620	19210	18690	18280	19415	18485	49	5700	100	13370	10	1	49347196	9588	-15.26	5.12	12	0.59	-1273.00	3792.00	35750	20231108	-45.65	11420	20240909	70.14	27750	-29.98	20240108	11420	70.14	20240909	35750	-45.65	20231108	11420	70.14	20240909	0.21	N	440110	100	49 억	3681164	N	N	3207	N	N
133	20241107	131143	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19530	430	2	2.25	5413940160	281540	134.38	19190	19930	18430	24800	13370	19100	19229.74	7.46	14805	20140	19620	19210	18690	18280	19415	18485	49	5700	100	13370	10	1	49347196	9638	-15.34	5.15	12	0.57	-1273.00	3792.00	35750	20231108	-45.37	11420	20240909	71.02	27750	-29.62	20240108	11420	71.02	20240909	35750	-45.37	20231108	11420	71.02	20240909	0.21	N	440110	100	49 억	3681164	N	N	3207	N	N
134	20241107	121137	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19750	650	2	3.40	5115948850	266321	127.12	19190	19930	18430	24800	13370	19100	19209.71	7.46	14353	20140	19620	19210	18690	18280	19415	18485	49	5700	100	13370	10	1	49347196	9746	-15.51	5.21	12	0.54	-1273.00	3792.00	35750	20231108	-44.76	11420	20240909	72.94	27750	-28.83	20240108	11420	72.94	20240909	35750	-44.76	20231108	11420	72.94	20240909	0.21	N	440110	100	49 억	3681164	N	N	3207	N	N
135	20241107	111133	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19670	570	2	2.98	3623355140	190666	91.01	19190	19820	18430	24800	13370	19100	19003.68	7.46	10779	20140	19620	19210	18690	18280	19415	18485	49	5700	100	13370	10	1	49347196	9707	-15.45	5.19	12	0.39	-1273.00	3792.00	35750	20231108	-44.98	11420	20240909	72.24	27750	-29.12	20240108	11420	72.24	20240909	35750	-44.98	20231108	11420	72.24	20240909	0.21	N	440110	100	49 억	3681164	N	N	3207	N	N
136	20241107	101135	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18620	-480	5	-2.51	1623062490	86364	41.22	19190	19310	18430	24800	13370	19100	18793.28	7.46	13223	20140	19620	19210	18690	18280	19415	18485	49	5700	100	13370	10	1	49347196	9188	-14.63	4.91	12	0.18	-1273.00	3792.00	35750	20231108	-47.92	11420	20240909	63.05	27750	-32.90	20240108	11420	63.05	20240909	35750	-47.92	20231108	11420	63.05	20240909	0.21	N	440110	100	49 억	3681164	N	N	3207	N	N
137	20241107	091139	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19030	-70	5	-0.37	274014860	14313	6.83	19190	19310	19010	24800	13370	19100	19144.47	7.46	-394	20140	19620	19210	18690	18280	19415	18485	49	5700	100	13370	10	1	49347196	9391	-14.95	5.02	12	0.03	-1273.00	3792.00	35750	20231108	-46.77	11420	20240909	66.64	27750	-31.42	20240108	11420	66.64	20240909	35750	-46.77	20231108	11420	66.64	20240909	0.21	N	440110	100	49 억	3681164	N	N	3207	N	N
138	20241106	161148	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19100	-90	5	-0.47	4008552140	208358	52.24	19270	19730	18800	24900	13440	19190	19238.78	7.40	28422	21203	20196	19693	18686	18183	19945	18435	49	5710	100	13430	10	1	49347196	9425	-15.00	5.04	12	0.42	-1273.00	3792.00	35750	20231108	-46.57	11420	20240909	67.25	27750	-31.17	20240108	11420	67.25	20240909	35750	-46.57	20231108	11420	67.25	20240909	0.22	N	440110	100	49 억	3653071	N	N	3207	N	N
139	20241106	151222	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18990	-200	5	-1.04	3906784600	203013	50.90	19270	19730	18800	24900	13440	19190	19244.01	7.40	26762	21203	20196	19693	18686	18183	19945	18435	49	5710	100	13430	10	1	49347196	9371	-14.92	5.01	12	0.41	-1273.00	3792.00	35750	20231108	-46.88	11420	20240909	66.29	27750	-31.57	20240108	11420	66.29	20240909	35750	-46.88	20231108	11420	66.29	20240909	0.22	N	440110	100	49 억	3653071	N	N	697	N	N
140	20241106	141211	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19200	10	2	0.05	3346603740	173715	43.56	19270	19730	18800	24900	13440	19190	19264.91	7.40	23462	21203	20196	19693	18686	18183	19945	18435	49	5710	100	13430	10	1	49347196	9475	-15.08	5.06	12	0.35	-1273.00	3792.00	35750	20231108	-46.29	11420	20240909	68.13	27750	-30.81	20240108	11420	68.13	20240909	35750	-46.29	20231108	11420	68.13	20240909	0.22	N	440110	100	49 억	3653071	N	N	697	N	N
141	20241106	131220	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19100	-90	5	-0.47	2925816760	151778	38.06	19270	19730	18800	24900	13440	19190	19276.95	7.40	22496	21203	20196	19693	18686	18183	19945	18435	49	5710	100	13430	10	1	49347196	9425	-15.00	5.04	12	0.31	-1273.00	3792.00	35750	20231108	-46.57	11420	20240909	67.25	27750	-31.17	20240108	11420	67.25	20240909	35750	-46.57	20231108	11420	67.25	20240909	0.22	N	440110	100	49 억	3653071	N	N	697	N	N
142	20241106	121145	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19050	-140	5	-0.73	2244445850	115876	29.06	19270	19730	19020	24900	13440	19190	19369.38	7.40	11015	21203	20196	19693	18686	18183	19945	18435	49	5710	100	13430	10	1	49347196	9401	-14.96	5.02	12	0.23	-1273.00	3792.00	35750	20231108	-46.71	11420	20240909	66.81	27750	-31.35	20240108	11420	66.81	20240909	35750	-46.71	20231108	11420	66.81	20240909	0.22	N	440110	100	49 억	3653071	N	N	697	N	N
143	20241106	111150	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19260	70	2	0.36	1633805720	84007	21.06	19270	19730	19250	24900	13440	19190	19448.45	7.40	4265	21203	20196	19693	18686	18183	19945	18435	49	5710	100	13430	10	1	49347196	9504	-15.13	5.08	12	0.17	-1273.00	3792.00	35750	20231108	-46.13	11420	20240909	68.65	27750	-30.59	20240108	11420	68.65	20240909	35750	-46.13	20231108	11420	68.65	20240909	0.22	N	440110	100	49 억	3653071	N	N	697	N	N
144	20241106	101155	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19550	360	2	1.88	1347674600	69257	17.37	19270	19730	19250	24900	13440	19190	19459.04	7.40	6700	21203	20196	19693	18686	18183	19945	18435	49	5710	100	13430	10	1	49347196	9647	-15.36	5.16	12	0.14	-1273.00	3792.00	35750	20231108	-45.31	11420	20240909	71.19	27750	-29.55	20240108	11420	71.19	20240909	35750	-45.31	20231108	11420	71.19	20240909	0.22	N	440110	100	49 억	3653071	N	N	697	N	N
145	20241106	091148	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19520	330	2	1.72	378678050	19519	4.89	19270	19610	19250	24900	13440	19190	19400.48	7.40	-5345	21203	20196	19693	18686	18183	19945	18435	49	5710	100	13430	10	1	49347196	9633	-15.33	5.15	12	0.04	-1273.00	3792.00	35750	20231108	-45.40	11420	20240909	70.93	27750	-29.66	20240108	11420	70.93	20240909	35750	-45.40	20231108	11420	70.93	20240909	0.22	N	440110	100	49 억	3653071	N	N	697	N	N
146	20241105	161113	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19190	-1510	5	-7.29	7792175120	397699	150.14	20700	20700	19190	26900	14500	20700	19594.86	7.46	760	21746	21222	20426	19902	19106	21485	20165	49	6200	100	14490	10	1	49334436	9467	-15.07	5.06	12	0.81	-1273.00	3792.00	35750	20231108	-46.32	11420	20240909	68.04	27750	-30.85	20240108	11420	68.04	20240909	35750	-46.32	20231108	11420	68.04	20240909	0.23	N	440110	100	49 억	3682044	N	N	697	N	N
147	20241105	151137	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19220	-1480	5	-7.15	7362653580	375326	141.70	20700	20700	19190	26900	14500	20700	19616.52	7.46	1060	21746	21222	20426	19902	19106	21485	20165	49	6200	100	14490	10	1	49334436	9482	-15.10	5.07	12	0.76	-1273.00	3792.00	35750	20231108	-46.24	11420	20240909	68.30	27750	-30.74	20240108	11420	68.30	20240909	35750	-46.24	20231108	11420	68.30	20240909	0.23	N	440110	100	49 억	3682044	N	N	2853	N	N
148	20241105	141131	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19380	-1320	5	-6.38	6156375780	312648	118.03	20700	20700	19190	26900	14500	20700	19690.89	7.46	-9075	21746	21222	20426	19902	19106	21485	20165	49	6200	100	14490	10	1	49334436	9561	-15.22	5.11	12	0.63	-1273.00	3792.00	35750	20231108	-45.79	11420	20240909	69.70	27750	-30.16	20240108	11420	69.70	20240909	35750	-45.79	20231108	11420	69.70	20240909	0.23	N	440110	100	49 억	3682044	N	N	2853	N	N
149	20241105	131141	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19540	-1160	5	-5.60	4769963430	241071	91.01	20700	20700	19430	26900	14500	20700	19786.33	7.46	-17849	21746	21222	20426	19902	19106	21485	20165	49	6200	100	14490	10	1	49334436	9640	-15.35	5.15	12	0.49	-1273.00	3792.00	35750	20231108	-45.34	11420	20240909	71.10	27750	-29.59	20240108	11420	71.10	20240909	35750	-45.34	20231108	11420	71.10	20240909	0.23	N	440110	100	49 억	3682044	N	N	2853	N	N
150	20241105	121128	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19480	-1220	5	-5.89	4047173920	204036	77.03	20700	20700	19430	26900	14500	20700	19835.35	7.46	-21857	21746	21222	20426	19902	19106	21485	20165	49	6200	100	14490	10	1	49334436	9610	-15.30	5.14	12	0.41	-1273.00	3792.00	35750	20231108	-45.51	11420	20240909	70.58	27750	-29.80	20240108	11420	70.58	20240909	35750	-45.51	20231108	11420	70.58	20240909	0.23	N	440110	100	49 억	3682044	N	N	2853	N	N
151	20241105	111114	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19620	-1080	5	-5.22	3046241160	152796	57.69	20700	20700	19590	26900	14500	20700	19936.37	7.46	-25386	21746	21222	20426	19902	19106	21485	20165	49	6200	100	14490	10	1	49334436	9679	-15.41	5.17	12	0.31	-1273.00	3792.00	35750	20231108	-45.12	11420	20240909	71.80	27750	-29.30	20240108	11420	71.80	20240909	35750	-45.12	20231108	11420	71.80	20240909	0.23	N	440110	100	49 억	3682044	N	N	2853	N	N
152	20241105	101125	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19820	-880	5	-4.25	1537323520	76372	28.83	20700	20700	19810	26900	14500	20700	20128.99	7.46	-15777	21746	21222	20426	19902	19106	21485	20165	49	6200	100	14490	10	1	49334436	9778	-15.57	5.23	12	0.15	-1273.00	3792.00	35750	20231108	-44.56	11420	20240909	73.56	27750	-28.58	20240108	11420	73.56	20240909	35750	-44.56	20231108	11420	73.56	20240909	0.23	N	440110	100	49 억	3682044	N	N	2853	N	N
153	20241105	091120	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20350	-350	5	-1.69	293993050	14425	5.45	20700	20700	20250	26900	14500	20700	20379.53	7.46	-1672	21746	21222	20426	19902	19106	21485	20165	49	6200	100	14490	50	1	49334436	10040	-15.99	5.37	12	0.03	-1273.00	3792.00	35750	20231108	-43.08	11420	20240909	78.20	27750	-26.67	20240108	11420	78.20	20240909	35750	-43.08	20231108	11420	78.20	20240909	0.23	N	440110	100	49 억	3682044	N	N	2853	N	N
154	20241104	161111	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20700	1220	2	6.26	5385640480	264132	61.45	19680	20950	19630	25300	13640	19480	20389.85	7.40	43324	22440	20960	20220	18740	18000	20590	18370	49	5820	100	13630	50	1	49334436	10212	-16.26	5.46	12	0.54	-1273.00	3792.00	35750	20231108	-42.10	11420	20240909	81.26	27750	-25.41	20240108	11420	81.26	20240909	35750	-42.10	20231108	11420	81.26	20240909	0.25	N	440110	100	49 억	3649024	N	N	2853	N	N
155	20241104	151131	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20800	1320	2	6.78	5264410380	258282	60.09	19680	20950	19630	25300	13640	19480	20382.41	7.40	41825	22440	20960	20220	18740	18000	20590	18370	49	5820	100	13630	50	1	49334436	10262	-16.34	5.49	12	0.52	-1273.00	3792.00	35750	20231108	-41.82	11420	20240909	82.14	27750	-25.05	20240108	11420	82.14	20240909	35750	-41.82	20231108	11420	82.14	20240909	0.25	N	440110	100	49 억	3649024	N	N	791	N	N
156	20241104	141113	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20900	1420	2	7.29	4749232880	233551	54.34	19680	20950	19630	25300	13640	19480	20334.89	7.40	33160	22440	20960	20220	18740	18000	20590	18370	49	5820	100	13630	50	1	49334436	10311	-16.42	5.51	12	0.47	-1273.00	3792.00	35750	20231108	-41.54	11420	20240909	83.01	27750	-24.68	20240108	11420	83.01	20240909	35750	-41.54	20231108	11420	83.01	20240909	0.25	N	440110	100	49 억	3649024	N	N	791	N	N
157	20241104	131033	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20300	820	2	4.21	3669488030	181428	42.21	19680	20650	19630	25300	13640	19480	20225.59	7.40	8709	22440	20960	20220	18740	18000	20590	18370	49	5820	100	13630	50	1	49334436	10015	-15.95	5.35	12	0.37	-1273.00	3792.00	35750	20231108	-43.22	11420	20240909	77.76	27750	-26.85	20240108	11420	77.76	20240909	35750	-43.22	20231108	11420	77.76	20240909	0.25	N	440110	100	49 억	3649024	N	N	791	N	N
158	20241104	121057	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20200	720	2	3.70	3227467480	159541	37.12	19680	20650	19630	25300	13640	19480	20229.71	7.40	1873	22440	20960	20220	18740	18000	20590	18370	49	5820	100	13630	50	1	49334436	9966	-15.87	5.33	12	0.32	-1273.00	3792.00	35750	20231108	-43.50	11420	20240909	76.88	27750	-27.21	20240108	11420	76.88	20240909	35750	-43.50	20231108	11420	76.88	20240909	0.25	N	440110	100	49 억	3649024	N	N	791	N	N
159	20241104	111049	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20400	920	2	4.72	2651612630	131301	30.55	19680	20600	19630	25300	13640	19480	20194.92	7.40	-2760	22440	20960	20220	18740	18000	20590	18370	49	5820	100	13630	50	1	49334436	10064	-16.03	5.38	12	0.27	-1273.00	3792.00	35750	20231108	-42.94	11420	20240909	78.63	27750	-26.49	20240108	11420	78.63	20240909	35750	-42.94	20231108	11420	78.63	20240909	0.25	N	440110	100	49 억	3649024	N	N	791	N	N
160	20241104	101038	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20300	820	2	4.21	1955022780	96951	22.56	19680	20600	19630	25300	13640	19480	20165.06	7.40	-4282	22440	20960	20220	18740	18000	20590	18370	49	5820	100	13630	50	1	49334436	10015	-15.95	5.35	12	0.20	-1273.00	3792.00	35750	20231108	-43.22	11420	20240909	77.76	27750	-26.85	20240108	11420	77.76	20240909	35750	-43.22	20231108	11420	77.76	20240909	0.25	N	440110	100	49 억	3649024	N	N	791	N	N
161	20241104	091058	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20150	670	2	3.44	677381180	33940	7.90	19680	20200	19630	25300	13640	19480	19958.20	7.40	2369	22440	20960	20220	18740	18000	20590	18370	49	5820	100	13630	50	1	49334436	9941	-15.83	5.31	12	0.07	-1273.00	3792.00	35750	20231108	-43.64	11420	20240909	76.44	27750	-27.39	20240108	11420	76.44	20240909	35750	-43.64	20231108	11420	76.44	20240909	0.25	N	440110	100	49 억	3649024	N	N	791	N	N
162	20241101	161015	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19480	-2120	5	-9.81	8745959670	425890	161.30	21200	21700	19480	28050	15150	21600	20539.43	7.49	-28366	23433	22516	21983	21066	20533	22250	20800	49	6450	100	15120	10	1	49334436	9610	-15.30	5.14	12	0.86	-1273.00	3792.00	35750	20231025	-45.51	11420	20240909	70.58	27750	-29.80	20240108	11420	70.58	20240909	35750	-45.51	20231108	11420	70.58	20240909	0.25	N	440110	100	49 억	3696154	N	N	791	N	N
163	20241101	151037	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19990	-1610	5	-7.45	7420147680	358399	135.74	21200	21700	19860	28050	15150	21600	20703.31	7.49	-17519	23433	22516	21983	21066	20533	22250	20800	49	6450	100	15120	10	1	49334436	9862	-15.70	5.27	12	0.73	-1273.00	3792.00	35750	20231025	-44.08	11420	20240909	75.04	27750	-27.96	20240108	11420	75.04	20240909	35750	-44.08	20231108	11420	75.04	20240909	0.25	N	440110	100	49 억	3696154	N	N	832	N	N
164	20241101	140950	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20350	-1250	5	-5.79	4867423000	231405	87.64	21200	21700	20200	28050	15150	21600	21033.94	7.49	-14131	23433	22516	21983	21066	20533	22250	20800	49	6450	100	15120	50	1	49334436	10040	-15.99	5.37	12	0.47	-1273.00	3792.00	35750	20231025	-43.08	11420	20240909	78.20	27750	-26.67	20240108	11420	78.20	20240909	35750	-43.08	20231108	11420	78.20	20240909	0.25	N	440110	100	49 억	3696154	N	N	832	N	N
165	20241101	131219	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	21200	-400	5	-1.85	2656919900	124808	47.27	21200	21700	21000	28050	15150	21600	21287.78	7.49	12655	23433	22516	21983	21066	20533	22250	20800	49	6450	100	15120	50	1	49334436	10459	-16.65	5.59	12	0.25	-1273.00	3792.00	35750	20231025	-40.70	11420	20240909	85.64	27750	-23.60	20240108	11420	85.64	20240909	35750	-40.70	20231108	11420	85.64	20240909	0.25	N	440110	100	49 억	3696154	N	N	832	N	N
166	20241101	121219	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	21450	-150	5	-0.69	2360052050	110968	42.03	21200	21700	21000	28050	15150	21600	21267.53	7.49	17341	23433	22516	21983	21066	20533	22250	20800	49	6450	100	15120	50	1	49334436	10582	-16.85	5.66	12	0.22	-1273.00	3792.00	35750	20231025	-40.00	11420	20240909	87.83	27750	-22.70	20240108	11420	87.83	20240909	35750	-40.00	20231108	11420	87.83	20240909	0.25	N	440110	100	49 억	3696154	N	N	832	N	N
167	20241101	111216	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	21300	-300	5	-1.39	2045148950	96157	36.42	21200	21700	21000	28050	15150	21600	21268.47	7.49	15163	23433	22516	21983	21066	20533	22250	20800	49	6450	100	15120	50	1	49334436	10508	-16.73	5.62	12	0.19	-1273.00	3792.00	35750	20231025	-40.42	11420	20240909	86.51	27750	-23.24	20240108	11420	86.51	20240909	35750	-40.42	20231108	11420	86.51	20240909	0.25	N	440110	100	49 억	3696154	N	N	832	N	N
168	20241101	101218	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	21250	-350	5	-1.62	1576697700	74003	28.03	21200	21700	21000	28050	15150	21600	21305.42	7.49	9347	23433	22516	21983	21066	20533	22250	20800	49	6450	100	15120	50	1	49334436	10484	-16.69	5.60	12	0.15	-1273.00	3792.00	35750	20231025	-40.56	11420	20240909	86.08	27750	-23.42	20240108	11420	86.08	20240909	35750	-40.56	20231108	11420	86.08	20240909	0.25	N	440110	100	49 억	3696154	N	N	832	N	N
169	20241101	091213	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	21600	0	3	0.00	523666000	24533	9.29	21200	21700	21000	28050	15150	21600	21344.20	7.49	2307	23433	22516	21983	21066	20533	22250	20800	49	6450	100	15120	50	1	49334436	10656	-16.97	5.70	12	0.05	-1273.00	3792.00	35750	20231025	-39.58	11420	20240909	89.14	27750	-22.16	20240108	11420	89.14	20240909	35750	-39.58	20231108	11420	89.14	20240909	0.25	N	440110	100	49 억	3696154	N	N	832	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History