KissMeData/448710/price/prices-20241101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

75 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	investmentCareful	shortOverheated
2	20241129	161429	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15500	-670	5	-4.14	679144350	42786	80.52	16140	16340	15500	21000	11320	16170	15875.27	0.63	-5864	16456	16312	16106	15962	15756	16385	16035	6	4830	100	11640	10	1	5180589	803	9.89	1.97	12	0.83	1568.00	7876.00	30650	20240716	-49.43	12440	20231122	24.60	30650	-49.43	20240716	14600	6.16	20240206	30650	-49.43	20240716	12550	23.51	20231207	2.56	N	448710	100	6 억	32809	N	N	N	N
3	20241129	151446	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15760	-410	5	-2.54	604337150	37973	71.47	16140	16340	15650	21000	11320	16170	15914.78	0.63	-6403	16456	16312	16106	15962	15756	16385	16035	6	4830	100	11640	10	1	5180589	816	10.05	2.00	12	0.73	1568.00	7876.00	30650	20240716	-48.58	12440	20231122	26.69	30650	-48.58	20240716	14600	7.95	20240206	30650	-48.58	20240716	12550	25.58	20231207	2.56	N	448710	100	6 억	32809	N	N	N	N
4	20241129	141449	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15890	-280	5	-1.73	520297720	32637	61.42	16140	16340	15650	21000	11320	16170	15941.82	0.63	-6346	16456	16312	16106	15962	15756	16385	16035	6	4830	100	11640	10	1	5180589	823	10.13	2.02	12	0.63	1568.00	7876.00	30650	20240716	-48.16	12440	20231122	27.73	30650	-48.16	20240716	14600	8.84	20240206	30650	-48.16	20240716	12550	26.61	20231207	2.56	N	448710	100	6 억	32809	N	N	N	N
5	20241129	131444	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15890	-280	5	-1.73	480882960	30145	56.73	16140	16340	15650	21000	11320	16170	15952.18	0.63	-7330	16456	16312	16106	15962	15756	16385	16035	6	4830	100	11640	10	1	5180589	823	10.13	2.02	12	0.58	1568.00	7876.00	30650	20240716	-48.16	12440	20231122	27.73	30650	-48.16	20240716	14600	8.84	20240206	30650	-48.16	20240716	12550	26.61	20231207	2.56	N	448710	100	6 억	32809	N	N	N	N
6	20241129	121446	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15840	-330	5	-2.04	442732890	27738	52.20	16140	16340	15650	21000	11320	16170	15961.09	0.63	-7777	16456	16312	16106	15962	15756	16385	16035	6	4830	100	11640	10	1	5180589	821	10.10	2.01	12	0.54	1568.00	7876.00	30650	20240716	-48.32	12440	20231122	27.33	30650	-48.32	20240716	14600	8.49	20240206	30650	-48.32	20240716	12550	26.22	20231207	2.56	N	448710	100	6 억	32809	N	N	N	N
7	20241129	111448	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15720	-450	5	-2.78	410046550	25658	48.29	16140	16340	15650	21000	11320	16170	15981.09	0.63	-7586	16456	16312	16106	15962	15756	16385	16035	6	4830	100	11640	10	1	5180589	814	10.03	2.00	12	0.50	1568.00	7876.00	30650	20240716	-48.71	12440	20231122	26.37	30650	-48.71	20240716	14600	7.67	20240206	30650	-48.71	20240716	12550	25.26	20231207	2.56	N	448710	100	6 억	32809	N	N	N	N
8	20241129	101439	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15870	-300	5	-1.86	297339240	18486	34.79	16140	16340	15700	21000	11320	16170	16084.47	0.63	-7222	16456	16312	16106	15962	15756	16385	16035	6	4830	100	11640	10	1	5180589	822	10.12	2.01	12	0.36	1568.00	7876.00	30650	20240716	-48.22	12440	20231122	27.57	30650	-48.22	20240716	14600	8.70	20240206	30650	-48.22	20240716	12550	26.45	20231207	2.56	N	448710	100	6 억	32809	N	N	N	N
9	20241129	091444	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16250	80	2	0.49	85727300	5279	9.94	16140	16340	16000	21000	11320	16170	16239.57	0.63	579	16456	16312	16106	15962	15756	16385	16035	6	4830	100	11640	10	1	5180589	842	10.36	2.06	12	0.10	1568.00	7876.00	30650	20240716	-46.98	12440	20231122	30.63	30650	-46.98	20240716	14600	11.30	20240206	30650	-46.98	20240716	12550	29.48	20231207	2.56	N	448710	100	6 억	32809	N	N	N	N
10	20241128	161424	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16170	-20	5	-0.12	845701600	52706	49.68	16040	16250	15900	21000	11340	16190	16045.63	0.50	6746	17176	16682	16356	15862	15536	16520	15700	6	4810	100	11650	10	1	5166069	835	10.31	2.05	12	1.02	1568.00	7876.00	30650	20240716	-47.24	12440	20231122	29.98	30650	-47.24	20240716	14600	10.75	20240206	30650	-47.24	20240716	12550	28.84	20231207	2.47	N	448710	100	6 억	26032	N	N	N	N
11	20241128	151452	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16180	-10	5	-0.06	824908200	51420	48.46	16040	16250	15900	21000	11340	16190	16042.56	0.50	6948	17176	16682	16356	15862	15536	16520	15700	6	4810	100	11650	10	1	5166069	836	10.32	2.05	12	1.00	1568.00	7876.00	30650	20240716	-47.21	12440	20231122	30.06	30650	-47.21	20240716	14600	10.82	20240206	30650	-47.21	20240716	12550	28.92	20231207	2.47	N	448710	100	6 억	26032	N	N	N	N
12	20241128	141450	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16020	-170	5	-1.05	594020010	37033	34.90	16040	16250	15900	21000	11340	16190	16040.29	0.50	3145	17176	16682	16356	15862	15536	16520	15700	6	4810	100	11650	10	1	5166069	828	10.22	2.03	12	0.72	1568.00	7876.00	30650	20240716	-47.73	12440	20231122	28.78	30650	-47.73	20240716	14600	9.73	20240206	30650	-47.73	20240716	12550	27.65	20231207	2.47	N	448710	100	6 억	26032	N	N	N	N
13	20241128	131447	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16230	40	2	0.25	521641030	32529	30.66	16040	16250	15900	21000	11340	16190	16036.18	0.50	1419	17176	16682	16356	15862	15536	16520	15700	6	4810	100	11650	10	1	5166069	838	10.35	2.06	12	0.63	1568.00	7876.00	30650	20240716	-47.05	12440	20231122	30.47	30650	-47.05	20240716	14600	11.16	20240206	30650	-47.05	20240716	12550	29.32	20231207	2.47	N	448710	100	6 억	26032	N	N	N	N
14	20241128	121444	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16070	-120	5	-0.74	426320710	26614	25.08	16040	16130	15900	21000	11340	16190	16018.66	0.50	-3323	17176	16682	16356	15862	15536	16520	15700	6	4810	100	11650	10	1	5166069	830	10.25	2.04	12	0.52	1568.00	7876.00	30650	20240716	-47.57	12440	20231122	29.18	30650	-47.57	20240716	14600	10.07	20240206	30650	-47.57	20240716	12550	28.05	20231207	2.47	N	448710	100	6 억	26032	N	N	N	N
15	20241128	111449	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15970	-220	5	-1.36	383184040	23920	22.54	16040	16130	15900	21000	11340	16190	16019.40	0.50	-3292	17176	16682	16356	15862	15536	16520	15700	6	4810	100	11650	10	1	5166069	825	10.18	2.03	12	0.46	1568.00	7876.00	30650	20240716	-47.90	12440	20231122	28.38	30650	-47.90	20240716	14600	9.38	20240206	30650	-47.90	20240716	12550	27.25	20231207	2.47	N	448710	100	6 억	26032	N	N	N	N
16	20241128	101445	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16070	-120	5	-0.74	262590930	16398	15.46	16040	16120	15900	21000	11340	16190	16013.59	0.50	-2652	17176	16682	16356	15862	15536	16520	15700	6	4810	100	11650	10	1	5166069	830	10.25	2.04	12	0.32	1568.00	7876.00	30650	20240716	-47.57	12440	20231122	29.18	30650	-47.57	20240716	14600	10.07	20240206	30650	-47.57	20240716	12550	28.05	20231207	2.47	N	448710	100	6 억	26032	N	N	N	N
17	20241128	091444	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16010	-180	5	-1.11	77426520	4844	4.57	16040	16110	15900	21000	11340	16190	15984.00	0.50	-787	17176	16682	16356	15862	15536	16520	15700	6	4810	100	11650	10	1	5166069	827	10.21	2.03	12	0.09	1568.00	7876.00	30650	20240716	-47.77	12440	20231122	28.70	30650	-47.77	20240716	14600	9.66	20240206	30650	-47.77	20240716	12550	27.57	20231207	2.47	N	448710	100	6 억	26032	N	N	N	N
18	20241127	161407	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16190	-610	5	-3.63	1663538370	102206	88.76	16610	16850	16030	21800	11760	16800	16276.91	0.27	13869	18606	17702	17116	16212	15626	17410	15920	6	5000	100	12090	10	1	5166069	836	10.33	2.06	12	1.98	1568.00	7876.00	30650	20240716	-47.18	12440	20231122	30.14	30650	-47.18	20240716	14600	10.89	20240206	30650	-47.18	20240716	12550	29.00	20231207	2.50	N	448710	100	6 억	14138	N	N	N	N
19	20241127	151435	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16180	-620	5	-3.69	1623089520	99706	86.59	16610	16850	16030	21800	11760	16800	16278.75	0.27	13917	18606	17702	17116	16212	15626	17410	15920	6	5000	100	12090	10	1	5166069	836	10.32	2.05	12	1.93	1568.00	7876.00	30650	20240716	-47.21	12440	20231122	30.06	30650	-47.21	20240716	14600	10.82	20240206	30650	-47.21	20240716	12550	28.92	20231207	2.50	N	448710	100	6 억	14138	N	N	N	N
20	20241127	141428	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16120	-680	5	-4.05	1352952550	83029	72.11	16610	16850	16030	21800	11760	16800	16294.94	0.27	10498	18606	17702	17116	16212	15626	17410	15920	6	5000	100	12090	10	1	5166069	833	10.28	2.05	12	1.61	1568.00	7876.00	30650	20240716	-47.41	12440	20231122	29.58	30650	-47.41	20240716	14600	10.41	20240206	30650	-47.41	20240716	12550	28.45	20231207	2.50	N	448710	100	6 억	14138	N	N	N	N
21	20241127	131426	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16080	-720	5	-4.29	1140216900	69793	60.61	16610	16850	16040	21800	11760	16800	16337.12	0.27	5767	18606	17702	17116	16212	15626	17410	15920	6	5000	100	12090	10	1	5166069	831	10.26	2.04	12	1.35	1568.00	7876.00	30650	20240716	-47.54	12440	20231122	29.26	30650	-47.54	20240716	14600	10.14	20240206	30650	-47.54	20240716	12550	28.13	20231207	2.50	N	448710	100	6 억	14138	N	N	N	N
22	20241127	121442	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16110	-690	5	-4.11	961107640	58666	50.95	16610	16850	16090	21800	11760	16800	16382.70	0.27	2230	18606	17702	17116	16212	15626	17410	15920	6	5000	100	12090	10	1	5166069	832	10.27	2.05	12	1.14	1568.00	7876.00	30650	20240716	-47.44	12440	20231122	29.50	30650	-47.44	20240716	14600	10.34	20240206	30650	-47.44	20240716	12550	28.37	20231207	2.50	N	448710	100	6 억	14138	N	N	N	N
23	20241127	111433	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16250	-550	5	-3.27	722146390	43877	38.11	16610	16850	16220	21800	11760	16800	16458.43	0.27	-207	18606	17702	17116	16212	15626	17410	15920	6	5000	100	12090	10	1	5166069	839	10.36	2.06	12	0.85	1568.00	7876.00	30650	20240716	-46.98	12440	20231122	30.63	30650	-46.98	20240716	14600	11.30	20240206	30650	-46.98	20240716	12550	29.48	20231207	2.50	N	448710	100	6 억	14138	N	N	N	N
24	20241127	101436	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16590	-210	5	-1.25	280219030	16866	14.65	16610	16850	16450	21800	11760	16800	16614.43	0.27	3249	18606	17702	17116	16212	15626	17410	15920	6	5000	100	12090	10	1	5166069	857	10.58	2.11	12	0.33	1568.00	7876.00	30650	20240716	-45.87	12440	20231122	33.36	30650	-45.87	20240716	14600	13.63	20240206	30650	-45.87	20240716	12550	32.19	20231207	2.50	N	448710	100	6 억	14138	N	N	N	N
25	20241127	091432	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16650	-150	5	-0.89	91390020	5481	4.76	16610	16850	16540	21800	11760	16800	16673.97	0.27	435	18606	17702	17116	16212	15626	17410	15920	6	5000	100	12090	10	1	5166069	860	10.62	2.11	12	0.11	1568.00	7876.00	30650	20240716	-45.68	12440	20231122	33.84	30650	-45.68	20240716	14600	14.04	20240206	30650	-45.68	20240716	12550	32.67	20231207	2.50	N	448710	100	6 억	14138	N	N	N	N
26	20241126	161408	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16800	-1320	5	-7.28	1935300240	114381	304.97	18020	18020	16530	23550	12690	18120	16919.84	0.42	-9820	18613	18366	17993	17746	17373	18490	17870	6	5430	100	13040	10	1	5166069	868	10.71	2.13	12	2.21	1568.00	7876.00	30650	20240716	-45.19	12430	20231117	35.16	30650	-45.19	20240716	14600	15.07	20240206	30650	-45.19	20240716	12550	33.86	20231207	2.63	N	448710	100	6 억	21510	N	N	N	N
27	20241126	151425	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16750	-1370	5	-7.56	1913398230	113076	301.49	18020	18020	16530	23550	12690	18120	16921.35	0.42	-9547	18613	18366	17993	17746	17373	18490	17870	6	5430	100	13040	10	1	5166069	865	10.68	2.13	12	2.19	1568.00	7876.00	30650	20240716	-45.35	12430	20231117	34.75	30650	-45.35	20240716	14600	14.73	20240206	30650	-45.35	20240716	12550	33.47	20231207	2.63	N	448710	100	6 억	21510	N	N	N	N
28	20241126	141427	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16830	-1290	5	-7.12	1803127600	106511	283.98	18020	18020	16530	23550	12690	18120	16929.03	0.42	-9284	18613	18366	17993	17746	17373	18490	17870	6	5430	100	13040	10	1	5166069	869	10.73	2.14	12	2.06	1568.00	7876.00	30650	20240716	-45.09	12430	20231117	35.40	30650	-45.09	20240716	14600	15.27	20240206	30650	-45.09	20240716	12550	34.10	20231207	2.63	N	448710	100	6 억	21510	N	N	N	N
29	20241126	131421	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16750	-1370	5	-7.56	1633909440	96413	257.06	18020	18020	16530	23550	12690	18120	16946.98	0.42	-7671	18613	18366	17993	17746	17373	18490	17870	6	5430	100	13040	10	1	5166069	865	10.68	2.13	12	1.87	1568.00	7876.00	30650	20240716	-45.35	12430	20231117	34.75	30650	-45.35	20240716	14600	14.73	20240206	30650	-45.35	20240716	12550	33.47	20231207	2.63	N	448710	100	6 억	21510	N	N	N	N
30	20241126	121429	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16830	-1290	5	-7.12	1546693170	91213	243.20	18020	18020	16530	23550	12690	18120	16956.94	0.42	-5657	18613	18366	17993	17746	17373	18490	17870	6	5430	100	13040	10	1	5166069	869	10.73	2.14	12	1.77	1568.00	7876.00	30650	20240716	-45.09	12430	20231117	35.40	30650	-45.09	20240716	14600	15.27	20240206	30650	-45.09	20240716	12550	34.10	20231207	2.63	N	448710	100	6 억	21510	N	N	N	N
31	20241126	111432	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17020	-1100	5	-6.07	1459399300	86032	229.38	18020	18020	16530	23550	12690	18120	16963.45	0.42	-3378	18613	18366	17993	17746	17373	18490	17870	6	5430	100	13040	10	1	5166069	879	10.85	2.16	12	1.67	1568.00	7876.00	30650	20240716	-44.47	12430	20231117	36.93	30650	-44.47	20240716	14600	16.58	20240206	30650	-44.47	20240716	12550	35.62	20231207	2.63	N	448710	100	6 억	21510	N	N	N	N
32	20241126	101445	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16640	-1480	5	-8.17	1058988100	62085	165.53	18020	18020	16600	23550	12690	18120	17057.07	0.42	-8966	18613	18366	17993	17746	17373	18490	17870	6	5430	100	13040	10	1	5166069	860	10.61	2.11	12	1.20	1568.00	7876.00	30650	20240716	-45.71	12430	20231117	33.87	30650	-45.71	20240716	14600	13.97	20240206	30650	-45.71	20240716	12550	32.59	20231207	2.63	N	448710	100	6 억	21510	N	N	N	N
33	20241126	091431	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17500	-620	5	-3.42	108372380	6133	16.35	18020	18020	17500	23550	12690	18120	17670.37	0.42	-2774	18613	18366	17993	17746	17373	18490	17870	6	5430	100	13040	10	1	5166069	904	11.16	2.22	12	0.12	1568.00	7876.00	30650	20240716	-42.90	12430	20231117	40.79	30650	-42.90	20240716	14600	19.86	20240206	30650	-42.90	20240716	12550	39.44	20231207	2.63	N	448710	100	6 억	21510	N	N	N	N
34	20241125	161352	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18120	510	2	2.90	673217770	37389	87.36	17940	18240	17620	22850	12330	17610	18005.35	0.29	5899	19390	18500	17650	16760	15910	18075	16335	6	5240	100	12670	10	1	5166069	936	11.56	2.30	12	0.72	1568.00	7876.00	30650	20240716	-40.88	12430	20231117	45.78	30650	-40.88	20240716	14600	24.11	20240206	30650	-40.88	20240716	12550	44.38	20231207	2.59	N	448710	100	6 억	14869	N	N	N	N
35	20241125	151422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18030	420	2	2.39	642726790	35701	83.42	17940	18240	17620	22850	12330	17610	18003.05	0.29	5973	19390	18500	17650	16760	15910	18075	16335	6	5240	100	12670	10	1	5166069	931	11.50	2.29	12	0.69	1568.00	7876.00	30650	20240716	-41.17	12430	20231117	45.05	30650	-41.17	20240716	14600	23.49	20240206	30650	-41.17	20240716	12550	43.67	20231207	2.59	N	448710	100	6 억	14869	N	N	N	N
36	20241125	141416	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17930	320	2	1.82	586146030	32556	76.07	17940	18240	17620	22850	12330	17610	18004.24	0.29	5139	19390	18500	17650	16760	15910	18075	16335	6	5240	100	12670	10	1	5166069	926	11.43	2.28	12	0.63	1568.00	7876.00	30650	20240716	-41.50	12430	20231117	44.25	30650	-41.50	20240716	14600	22.81	20240206	30650	-41.50	20240716	12550	42.87	20231207	2.59	N	448710	100	6 억	14869	N	N	N	N
37	20241125	131405	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17750	140	2	0.80	494183000	27380	63.97	17940	18240	17620	22850	12330	17610	18049.05	0.29	2626	19390	18500	17650	16760	15910	18075	16335	6	5240	100	12670	10	1	5166069	917	11.32	2.25	12	0.53	1568.00	7876.00	30650	20240716	-42.09	12430	20231117	42.80	30650	-42.09	20240716	14600	21.58	20240206	30650	-42.09	20240716	12550	41.43	20231207	2.59	N	448710	100	6 억	14869	N	N	N	N
38	20241125	121423	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18030	420	2	2.39	399787680	22092	51.62	17940	18240	17620	22850	12330	17610	18096.49	0.29	2821	19390	18500	17650	16760	15910	18075	16335	6	5240	100	12670	10	1	5166069	931	11.50	2.29	12	0.43	1568.00	7876.00	30650	20240716	-41.17	12430	20231117	45.05	30650	-41.17	20240716	14600	23.49	20240206	30650	-41.17	20240716	12550	43.67	20231207	2.59	N	448710	100	6 억	14869	N	N	N	N
39	20241125	111417	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18210	600	2	3.41	315545420	17431	40.73	17940	18240	17620	22850	12330	17610	18102.54	0.29	3924	19390	18500	17650	16760	15910	18075	16335	6	5240	100	12670	10	1	5166069	941	11.61	2.31	12	0.34	1568.00	7876.00	30650	20240716	-40.59	12430	20231117	46.50	30650	-40.59	20240716	14600	24.73	20240206	30650	-40.59	20240716	12550	45.10	20231207	2.59	N	448710	100	6 억	14869	N	N	N	N
40	20241125	101402	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18180	570	2	3.24	229850940	12719	29.72	17940	18240	17620	22850	12330	17610	18071.46	0.29	3694	19390	18500	17650	16760	15910	18075	16335	6	5240	100	12670	10	1	5166069	939	11.59	2.31	12	0.25	1568.00	7876.00	30650	20240716	-40.69	12430	20231117	46.26	30650	-40.69	20240716	14600	24.52	20240206	30650	-40.69	20240716	12550	44.86	20231207	2.59	N	448710	100	6 억	14869	N	N	N	N
41	20241125	091359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17960	350	2	1.99	68300990	3801	8.88	17940	18170	17620	22850	12330	17610	17969.22	0.29	606	19390	18500	17650	16760	15910	18075	16335	6	5240	100	12670	10	1	5166069	928	11.45	2.28	12	0.07	1568.00	7876.00	30650	20240716	-41.40	12430	20231117	44.49	30650	-41.40	20240716	14600	23.01	20240206	30650	-41.40	20240716	12550	43.11	20231207	2.59	N	448710	100	6 억	14869	N	N	N	N
42	20241122	161243	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17610	-570	5	-3.14	763303940	42014	70.27	18220	18540	16800	23600	12730	18180	18191.09	0.26	2231	19500	18840	18490	17830	17480	18665	17655	6	5420	100	13080	10	1	5166069	910	11.23	2.24	12	0.81	1568.00	7876.00	30650	20240716	-42.54	12430	20231117	41.67	30650	-42.54	20240716	14600	20.62	20240206	30650	-42.54	20240716	12440	41.56	20231122	2.59	N	448710	100	6 억	13410	N	N	N	N
43	20241122	151259	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18190	10	2	0.06	591472780	32343	54.09	18220	18540	18090	23600	12730	18180	18287.51	0.26	3233	19500	18840	18490	17830	17480	18665	17655	6	5420	100	13080	10	1	5166069	940	11.60	2.31	12	0.63	1568.00	7876.00	30650	20240716	-40.65	12430	20231117	46.34	30650	-40.65	20240716	14600	24.59	20240206	30650	-40.65	20240716	12440	46.22	20231122	2.59	N	448710	100	6 억	13410	N	N	N	N
44	20241122	141300	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18220	40	2	0.22	481553280	26285	43.96	18220	18540	18120	23600	12730	18180	18320.46	0.26	3931	19500	18840	18490	17830	17480	18665	17655	6	5420	100	13080	10	1	5166069	941	11.62	2.31	12	0.51	1568.00	7876.00	30650	20240716	-40.55	12430	20231117	46.58	30650	-40.55	20240716	14600	24.79	20240206	30650	-40.55	20240716	12440	46.46	20231122	2.59	N	448710	100	6 억	13410	N	N	N	N
45	20241122	131255	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18420	240	2	1.32	299775840	16299	27.26	18220	18540	18200	23600	12730	18180	18392.28	0.26	2570	19500	18840	18490	17830	17480	18665	17655	6	5420	100	13080	10	1	5166069	952	11.75	2.34	12	0.32	1568.00	7876.00	30650	20240716	-39.90	12430	20231117	48.19	30650	-39.90	20240716	14600	26.16	20240206	30650	-39.90	20240716	12440	48.07	20231122	2.59	N	448710	100	6 억	13410	N	N	N	N
46	20241122	121305	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18390	210	2	1.16	255034240	13870	23.20	18220	18540	18200	23600	12730	18180	18387.47	0.26	2619	19500	18840	18490	17830	17480	18665	17655	6	5420	100	13080	10	1	5166069	950	11.73	2.33	12	0.27	1568.00	7876.00	30650	20240716	-40.00	12430	20231117	47.95	30650	-40.00	20240716	14600	25.96	20240206	30650	-40.00	20240716	12440	47.83	20231122	2.59	N	448710	100	6 억	13410	N	N	N	N
47	20241122	111250	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18400	220	2	1.21	146358060	7950	13.30	18220	18540	18200	23600	12730	18180	18409.82	0.26	2240	19500	18840	18490	17830	17480	18665	17655	6	5420	100	13080	10	1	5166069	951	11.73	2.34	12	0.15	1568.00	7876.00	30650	20240716	-39.97	12430	20231117	48.03	30650	-39.97	20240716	14600	26.03	20240206	30650	-39.97	20240716	12440	47.91	20231122	2.59	N	448710	100	6 억	13410	N	N	N	N
48	20241122	101313	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18380	200	2	1.10	124891560	6783	11.34	18220	18540	18200	23600	12730	18180	18412.44	0.26	1855	19500	18840	18490	17830	17480	18665	17655	6	5420	100	13080	10	1	5166069	950	11.72	2.33	12	0.13	1568.00	7876.00	30650	20240716	-40.03	12430	20231117	47.87	30650	-40.03	20240716	14600	25.89	20240206	30650	-40.03	20240716	12440	47.75	20231122	2.59	N	448710	100	6 억	13410	N	N	N	N
49	20241122	091305	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18480	300	2	1.65	22310060	1217	2.04	18220	18480	18200	23600	12730	18180	18332.01	0.26	453	19500	18840	18490	17830	17480	18665	17655	6	5420	100	13080	10	1	5166069	955	11.79	2.35	12	0.02	1568.00	7876.00	30650	20240716	-39.71	12430	20231117	48.67	30650	-39.71	20240716	14600	26.58	20240206	30650	-39.71	20240716	12440	48.55	20231122	2.59	N	448710	100	6 억	13410	N	N	N	N
50	20241121	161252	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18180	-950	5	-4.97	1096493410	59289	136.37	19150	19150	18140	24850	13400	19130	18495.82	0.54	-14550	19890	19510	19190	18810	18490	19700	19000	6	5720	100	13770	10	1	5166069	939	11.59	2.31	12	1.15	1568.00	7876.00	30650	20240716	-40.69	11160	20231114	62.90	30650	-40.69	20240716	14600	24.52	20240206	30650	-40.69	20240716	12440	46.14	20231122	2.57	N	448710	100	6 억	28037	N	N	N	N
51	20241121	151316	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18240	-890	5	-4.65	1022224960	55208	126.98	19150	19150	18140	24850	13400	19130	18514.77	0.54	-12867	19890	19510	19190	18810	18490	19700	19000	6	5720	100	13770	10	1	5166069	942	11.63	2.32	12	1.07	1568.00	7876.00	30650	20240716	-40.49	11160	20231114	63.44	30650	-40.49	20240716	14600	24.93	20240206	30650	-40.49	20240716	12440	46.62	20231122	2.57	N	448710	100	6 억	28037	N	N	N	N
52	20241121	141314	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18300	-830	5	-4.34	884516800	47652	109.60	19150	19150	18140	24850	13400	19130	18560.81	0.54	-11332	19890	19510	19190	18810	18490	19700	19000	6	5720	100	13770	10	1	5166069	945	11.67	2.32	12	0.92	1568.00	7876.00	30650	20240716	-40.29	11160	20231114	63.98	30650	-40.29	20240716	14600	25.34	20240206	30650	-40.29	20240716	12440	47.11	20231122	2.57	N	448710	100	6 억	28037	N	N	N	N
53	20241121	131304	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18370	-760	5	-3.97	778455550	41843	96.24	19150	19150	18140	24850	13400	19130	18602.94	0.54	-11086	19890	19510	19190	18810	18490	19700	19000	6	5720	100	13770	10	1	5166069	949	11.72	2.33	12	0.81	1568.00	7876.00	30650	20240716	-40.07	11160	20231114	64.61	30650	-40.07	20240716	14600	25.82	20240206	30650	-40.07	20240716	12440	47.67	20231122	2.57	N	448710	100	6 억	28037	N	N	N	N
54	20241121	121307	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18330	-800	5	-4.18	649619460	34797	80.03	19150	19150	18320	24850	13400	19130	18667.51	0.54	-8124	19890	19510	19190	18810	18490	19700	19000	6	5720	100	13770	10	1	5166069	947	11.69	2.33	12	0.67	1568.00	7876.00	30650	20240716	-40.20	11160	20231114	64.25	30650	-40.20	20240716	14600	25.55	20240206	30650	-40.20	20240716	12440	47.35	20231122	2.57	N	448710	100	6 억	28037	N	N	N	N
55	20241121	111311	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18530	-600	5	-3.14	503672770	26897	61.86	19150	19150	18490	24850	13400	19130	18724.48	0.54	-6913	19890	19510	19190	18810	18490	19700	19000	6	5720	100	13770	10	1	5166069	957	11.82	2.35	12	0.52	1568.00	7876.00	30650	20240716	-39.54	11160	20231114	66.04	30650	-39.54	20240716	14600	26.92	20240206	30650	-39.54	20240716	12440	48.95	20231122	2.57	N	448710	100	6 억	28037	N	N	N	N
56	20241121	101310	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18850	-280	5	-1.46	350040190	18668	42.94	19150	19150	18490	24850	13400	19130	18748.77	0.54	-5550	19890	19510	19190	18810	18490	19700	19000	6	5720	100	13770	10	1	5166069	974	12.02	2.39	12	0.36	1568.00	7876.00	30650	20240716	-38.50	11160	20231114	68.91	30650	-38.50	20240716	14600	29.11	20240206	30650	-38.50	20240716	12440	51.53	20231122	2.57	N	448710	100	6 억	28037	N	N	N	N
57	20241121	091310	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18800	-330	5	-1.73	78061620	4110	9.45	19150	19150	18800	24850	13400	19130	18989.68	0.54	-2561	19890	19510	19190	18810	18490	19700	19000	6	5720	100	13770	10	1	5166069	971	11.99	2.39	12	0.08	1568.00	7876.00	30650	20240716	-38.66	11160	20231114	68.46	30650	-38.66	20240716	14600	28.77	20240206	30650	-38.66	20240716	12440	51.13	20231122	2.57	N	448710	100	6 억	28037	N	N	N	N
58	20241120	161257	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19130	200	2	1.06	827668410	43218	118.63	19050	19570	18870	24600	13260	18930	19151.03	0.53	410	19656	19292	18976	18612	18296	19135	18455	6	5670	100	13620	10	1	5166069	988	12.20	2.43	12	0.84	1568.00	7876.00	30650	20240716	-37.59	11050	20231113	73.12	30650	-37.59	20240716	14600	31.03	20240206	30650	-37.59	20240716	12440	53.78	20231122	2.54	N	448710	100	6 억	27406	N	N	N	N
59	20241120	151317	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19000	70	2	0.37	774896540	40445	111.02	19050	19570	18870	24600	13260	18930	19159.28	0.53	465	19656	19292	18976	18612	18296	19135	18455	6	5670	100	13620	10	1	5166069	982	12.12	2.41	12	0.78	1568.00	7876.00	30650	20240716	-38.01	11050	20231113	71.95	30650	-38.01	20240716	14600	30.14	20240206	30650	-38.01	20240716	12440	52.73	20231122	2.54	N	448710	100	6 억	27406	N	N	N	N
60	20241120	141319	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18920	-10	5	-0.05	684692170	35694	97.98	19050	19570	18870	24600	13260	18930	19182.30	0.53	1596	19656	19292	18976	18612	18296	19135	18455	6	5670	100	13620	10	1	5166069	977	12.07	2.40	12	0.69	1568.00	7876.00	30650	20240716	-38.27	11050	20231113	71.22	30650	-38.27	20240716	14600	29.59	20240206	30650	-38.27	20240716	12440	52.09	20231122	2.54	N	448710	100	6 억	27406	N	N	N	N
61	20241120	131318	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19100	170	2	0.90	544928730	28329	77.76	19050	19570	18940	24600	13260	18930	19235.75	0.53	352	19656	19292	18976	18612	18296	19135	18455	6	5670	100	13620	10	1	5166069	987	12.18	2.43	12	0.55	1568.00	7876.00	30650	20240716	-37.68	11050	20231113	72.85	30650	-37.68	20240716	14600	30.82	20240206	30650	-37.68	20240716	12440	53.54	20231122	2.54	N	448710	100	6 억	27406	N	N	N	N
62	20241120	121317	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19020	90	2	0.48	477023800	24760	67.96	19050	19570	19000	24600	13260	18930	19265.95	0.53	1771	19656	19292	18976	18612	18296	19135	18455	6	5670	100	13620	10	1	5166069	983	12.13	2.41	12	0.48	1568.00	7876.00	30650	20240716	-37.94	11050	20231113	72.13	30650	-37.94	20240716	14600	30.27	20240206	30650	-37.94	20240716	12440	52.89	20231122	2.54	N	448710	100	6 억	27406	N	N	N	N
63	20241120	111321	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19220	290	2	1.53	412913470	21409	58.77	19050	19570	19040	24600	13260	18930	19286.96	0.53	3067	19656	19292	18976	18612	18296	19135	18455	6	5670	100	13620	10	1	5166069	993	12.26	2.44	12	0.41	1568.00	7876.00	30650	20240716	-37.29	11050	20231113	73.94	30650	-37.29	20240716	14600	31.64	20240206	30650	-37.29	20240716	12440	54.50	20231122	2.54	N	448710	100	6 억	27406	N	N	N	N
64	20241120	101319	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19230	300	2	1.58	345503680	17897	49.13	19050	19570	19040	24600	13260	18930	19305.18	0.53	2892	19656	19292	18976	18612	18296	19135	18455	6	5670	100	13620	10	1	5166069	993	12.26	2.44	12	0.35	1568.00	7876.00	30650	20240716	-37.26	11050	20231113	74.03	30650	-37.26	20240716	14600	31.71	20240206	30650	-37.26	20240716	12440	54.58	20231122	2.54	N	448710	100	6 억	27406	N	N	N	N
65	20241120	091317	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19540	610	2	3.22	107556250	5562	15.27	19050	19570	19040	24600	13260	18930	19337.91	0.53	1806	19656	19292	18976	18612	18296	19135	18455	6	5670	100	13620	10	1	5166069	1009	12.46	2.48	12	0.11	1568.00	7876.00	30650	20240716	-36.25	11050	20231113	76.83	30650	-36.25	20240716	14600	33.84	20240206	30650	-36.25	20240716	12440	57.07	20231122	2.54	N	448710	100	6 억	27406	N	N	N	N
66	20241119	161202	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18930	140	2	0.75	688954240	36316	89.85	19100	19340	18660	24400	13160	18790	18971.10	0.59	-2988	19623	19206	18853	18436	18083	19030	18260	6	5610	100	13520	10	1	5166069	978	12.07	2.40	12	0.70	1568.00	7876.00	30650	20240716	-38.24	11050	20231110	71.31	30650	-38.24	20240716	14600	29.66	20240206	30650	-38.24	20240716	12440	52.17	20231122	2.55	N	448710	100	6 억	30438	N	N	N	N
67	20241119	151227	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18940	150	2	0.80	682008640	35949	88.94	19100	19340	18660	24400	13160	18790	18971.56	0.59	-2941	19623	19206	18853	18436	18083	19030	18260	6	5610	100	13520	10	1	5166069	978	12.08	2.40	12	0.70	1568.00	7876.00	30650	20240716	-38.21	11050	20231110	71.40	30650	-38.21	20240716	14600	29.73	20240206	30650	-38.21	20240716	12440	52.25	20231122	2.55	N	448710	100	6 억	30438	N	N	N	N
68	20241119	141223	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18890	100	2	0.53	623436500	32859	81.30	19100	19340	18660	24400	13160	18790	18973.08	0.59	-2615	19623	19206	18853	18436	18083	19030	18260	6	5610	100	13520	10	1	5166069	976	12.05	2.40	12	0.64	1568.00	7876.00	30650	20240716	-38.37	11050	20231110	70.95	30650	-38.37	20240716	14600	29.38	20240206	30650	-38.37	20240716	12440	51.85	20231122	2.55	N	448710	100	6 억	30438	N	N	N	N
69	20241119	131227	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19000	210	2	1.12	505576720	26620	65.86	19100	19340	18660	24400	13160	18790	18992.36	0.59	47	19623	19206	18853	18436	18083	19030	18260	6	5610	100	13520	10	1	5166069	982	12.12	2.41	12	0.52	1568.00	7876.00	30650	20240716	-38.01	11050	20231110	71.95	30650	-38.01	20240716	14600	30.14	20240206	30650	-38.01	20240716	12440	52.73	20231122	2.55	N	448710	100	6 억	30438	N	N	N	N
70	20241119	121213	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18990	200	2	1.06	450982240	23743	58.74	19100	19340	18660	24400	13160	18790	18994.32	0.59	290	19623	19206	18853	18436	18083	19030	18260	6	5610	100	13520	10	1	5166069	981	12.11	2.41	12	0.46	1568.00	7876.00	30650	20240716	-38.04	11050	20231110	71.86	30650	-38.04	20240716	14600	30.07	20240206	30650	-38.04	20240716	12440	52.65	20231122	2.55	N	448710	100	6 억	30438	N	N	N	N
71	20241119	111226	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19100	310	2	1.65	402869110	21213	52.48	19100	19340	18660	24400	13160	18790	18991.61	0.59	2264	19623	19206	18853	18436	18083	19030	18260	6	5610	100	13520	10	1	5166069	987	12.18	2.43	12	0.41	1568.00	7876.00	30650	20240716	-37.68	11050	20231110	72.85	30650	-37.68	20240716	14600	30.82	20240206	30650	-37.68	20240716	12440	53.54	20231122	2.55	N	448710	100	6 억	30438	N	N	N	N
72	20241119	101251	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19100	310	2	1.65	229548980	12191	30.16	19100	19150	18660	24400	13160	18790	18829.38	0.59	81	19623	19206	18853	18436	18083	19030	18260	6	5610	100	13520	10	1	5166069	987	12.18	2.43	12	0.24	1568.00	7876.00	30650	20240716	-37.68	11050	20231110	72.85	30650	-37.68	20240716	14600	30.82	20240206	30650	-37.68	20240716	12440	53.54	20231122	2.55	N	448710	100	6 억	30438	N	N	N	N
73	20241119	091252	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18700	-90	5	-0.48	72270770	3820	9.45	19100	19150	18680	24400	13160	18790	18919.05	0.59	-1600	19623	19206	18853	18436	18083	19030	18260	6	5610	100	13520	10	1	5166069	966	11.93	2.37	12	0.07	1568.00	7876.00	30650	20240716	-38.99	11050	20231110	69.23	30650	-38.99	20240716	14600	28.08	20240206	30650	-38.99	20240716	12440	50.32	20231122	2.55	N	448710	100	6 억	30438	N	N	N	N
74	20241118	161210	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18790	60	2	0.32	762100460	40317	83.28	18980	19270	18500	24300	13120	18730	18903.56	0.66	424	19323	19026	18563	18266	17803	19175	18415	6	5570	100	13480	10	1	5166069	971	11.98	2.39	12	0.78	1568.00	7876.00	30650	20240716	-38.69	11050	20231110	70.05	30650	-38.69	20240716	14600	28.70	20240206	30650	-38.69	20240716	12440	51.05	20231122	2.63	N	448710	100	6 억	34003	N	N	N	N
75	20241118	151226	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18810	80	2	0.43	738014380	39035	80.63	18980	19270	18500	24300	13120	18730	18907.38	0.66	471	19323	19026	18563	18266	17803	19175	18415	6	5570	100	13480	10	1	5166069	972	12.00	2.39	12	0.76	1568.00	7876.00	30650	20240716	-38.63	11050	20231110	70.23	30650	-38.63	20240716	14600	28.84	20240206	30650	-38.63	20240716	12440	51.21	20231122	2.63	N	448710	100	6 억	34003	N	N	N	N
76	20241118	141230	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18710	-20	5	-0.11	649730780	34321	70.90	18980	19270	18500	24300	13120	18730	18932.16	0.66	-662	19323	19026	18563	18266	17803	19175	18415	6	5570	100	13480	10	1	5166069	967	11.93	2.38	12	0.66	1568.00	7876.00	30650	20240716	-38.96	11050	20231110	69.32	30650	-38.96	20240716	14600	28.15	20240206	30650	-38.96	20240716	12440	50.40	20231122	2.63	N	448710	100	6 억	34003	N	N	N	N
77	20241118	131216	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18850	120	2	0.64	450387340	23662	48.88	18980	19270	18630	24300	13120	18730	19036.77	0.66	-367	19323	19026	18563	18266	17803	19175	18415	6	5570	100	13480	10	1	5166069	974	12.02	2.39	12	0.46	1568.00	7876.00	30650	20240716	-38.50	11050	20231110	70.59	30650	-38.50	20240716	14600	29.11	20240206	30650	-38.50	20240716	12440	51.53	20231122	2.63	N	448710	100	6 억	34003	N	N	N	N
78	20241118	121225	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19230	500	2	2.67	338399240	17778	36.72	18980	19270	18630	24300	13120	18730	19038.15	0.66	3682	19323	19026	18563	18266	17803	19175	18415	6	5570	100	13480	10	1	5166069	993	12.26	2.44	12	0.34	1568.00	7876.00	30650	20240716	-37.26	11050	20231110	74.03	30650	-37.26	20240716	14600	31.71	20240206	30650	-37.26	20240716	12440	54.58	20231122	2.63	N	448710	100	6 억	34003	N	N	N	N
79	20241118	111224	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19180	450	2	2.40	287783940	15144	31.28	18980	19270	18630	24300	13120	18730	19006.78	0.66	3928	19323	19026	18563	18266	17803	19175	18415	6	5570	100	13480	10	1	5166069	991	12.23	2.44	12	0.29	1568.00	7876.00	30650	20240716	-37.42	11050	20231110	73.57	30650	-37.42	20240716	14600	31.37	20240206	30650	-37.42	20240716	12440	54.18	20231122	2.63	N	448710	100	6 억	34003	N	N	N	N
80	20241118	101212	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19130	400	2	2.14	197081460	10411	21.51	18980	19270	18630	24300	13120	18730	18934.00	0.66	1024	19323	19026	18563	18266	17803	19175	18415	6	5570	100	13480	10	1	5166069	988	12.20	2.43	12	0.20	1568.00	7876.00	30650	20240716	-37.59	11050	20231110	73.12	30650	-37.59	20240716	14600	31.03	20240206	30650	-37.59	20240716	12440	53.78	20231122	2.63	N	448710	100	6 억	34003	N	N	N	N
81	20241118	091210	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18740	10	2	0.05	59038260	3157	6.52	18980	18980	18630	24300	13120	18730	18698.79	0.66	-1320	19323	19026	18563	18266	17803	19175	18415	6	5570	100	13480	10	1	5166069	968	11.95	2.38	12	0.06	1568.00	7876.00	30650	20240716	-38.86	11050	20231110	69.59	30650	-38.86	20240716	14600	28.36	20240206	30650	-38.86	20240716	12440	50.64	20231122	2.63	N	448710	100	6 억	34003	N	N	N	N
82	20241115	161302	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18730	70	2	0.38	889010730	48244	88.97	18500	18860	18100	24250	13070	18660	18426.91	0.67	-950	19420	19040	18610	18230	17800	19230	18420	6	5590	100	13430	10	1	5166069	968	11.95	2.38	12	0.93	1568.00	7876.00	30650	20240716	-38.89	11050	20231110	69.50	30650	-38.89	20240716	14600	28.29	20240206	30650	-38.89	20240716	12430	50.68	20231117	2.83	N	448710	100	6 억	34696	N	N	N	N
83	20241115	151334	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18790	130	2	0.70	830101450	45102	83.18	18500	18860	18100	24250	13070	18660	18404.92	0.67	817	19420	19040	18610	18230	17800	19230	18420	6	5590	100	13430	10	1	5166069	971	11.98	2.39	12	0.87	1568.00	7876.00	30650	20240716	-38.69	11050	20231110	70.05	30650	-38.69	20240716	14600	28.70	20240206	30650	-38.69	20240716	12430	51.17	20231117	2.83	N	448710	100	6 억	34696	N	N	N	N
84	20241115	141318	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18850	190	2	1.02	753835620	41042	75.69	18500	18850	18100	24250	13070	18660	18367.35	0.67	2560	19420	19040	18610	18230	17800	19230	18420	6	5590	100	13430	10	1	5166069	974	12.02	2.39	12	0.79	1568.00	7876.00	30650	20240716	-38.50	11050	20231110	70.59	30650	-38.50	20240716	14600	29.11	20240206	30650	-38.50	20240716	12430	51.65	20231117	2.83	N	448710	100	6 억	34696	N	N	N	N
85	20241115	131317	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18540	-120	5	-0.64	603277190	32931	60.73	18500	18640	18100	24250	13070	18660	18319.33	0.67	3305	19420	19040	18610	18230	17800	19230	18420	6	5590	100	13430	10	1	5166069	958	11.82	2.35	12	0.64	1568.00	7876.00	30650	20240716	-39.51	11050	20231110	67.78	30650	-39.51	20240716	14600	26.99	20240206	30650	-39.51	20240716	12430	49.16	20231117	2.83	N	448710	100	6 억	34696	N	N	N	N
86	20241115	121319	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18350	-310	5	-1.66	551917930	30138	55.58	18500	18640	18100	24250	13070	18660	18312.91	0.67	1917	19420	19040	18610	18230	17800	19230	18420	6	5590	100	13430	10	1	5166069	948	11.70	2.33	12	0.58	1568.00	7876.00	30650	20240716	-40.13	11050	20231110	66.06	30650	-40.13	20240716	14600	25.68	20240206	30650	-40.13	20240716	12430	47.63	20231117	2.83	N	448710	100	6 억	34696	N	N	N	N
87	20241115	111248	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18280	-380	5	-2.04	469625690	25643	47.29	18500	18640	18100	24250	13070	18660	18313.86	0.67	1785	19420	19040	18610	18230	17800	19230	18420	6	5590	100	13430	10	1	5166069	944	11.66	2.32	12	0.50	1568.00	7876.00	30650	20240716	-40.36	11050	20231110	65.43	30650	-40.36	20240716	14600	25.21	20240206	30650	-40.36	20240716	12430	47.06	20231117	2.83	N	448710	100	6 억	34696	N	N	N	N
88	20241115	101247	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18410	-250	5	-1.34	328149820	17923	33.05	18500	18640	18100	24250	13070	18660	18308.67	0.67	1244	19420	19040	18610	18230	17800	19230	18420	6	5590	100	13430	10	1	5166069	951	11.74	2.34	12	0.35	1568.00	7876.00	30650	20240716	-39.93	11050	20231110	66.61	30650	-39.93	20240716	14600	26.10	20240206	30650	-39.93	20240716	12430	48.11	20231117	2.83	N	448710	100	6 억	34696	N	N	N	N
89	20241115	091202	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18190	-470	5	-2.52	128583160	7007	12.92	18500	18640	18100	24250	13070	18660	18350.23	0.67	-263	19420	19040	18610	18230	17800	19230	18420	6	5590	100	13430	10	1	5166069	940	11.60	2.31	12	0.14	1568.00	7876.00	30650	20240716	-40.65	11050	20231110	64.62	30650	-40.65	20240716	14600	24.59	20240206	30650	-40.65	20240716	12430	46.34	20231117	2.83	N	448710	100	6 억	34696	N	N	N	N
90	20241114	161239	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18650	450	2	2.47	931952700	49824	56.01	18180	18990	18180	23650	12740	18200	18705.40	0.44	11455	19680	18940	18530	17790	17380	18735	17585	6	5450	100	13100	10	1	5166069	963	11.89	2.37	12	0.96	1568.00	7876.00	30650	20240716	-39.15	11050	20231110	68.78	30650	-39.15	20240716	14600	27.74	20240206	30650	-39.15	20240716	11160	67.11	20231114	2.85	N	448710	100	6 억	22903	N	N	N	N
91	20241114	151248	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18730	530	2	2.91	876628250	46865	52.68	18180	18990	18180	23650	12740	18200	18705.93	0.44	10707	19680	18940	18530	17790	17380	18735	17585	6	5450	100	13100	10	1	5166069	968	11.95	2.38	12	0.91	1568.00	7876.00	30650	20240716	-38.89	11050	20231110	69.50	30650	-38.89	20240716	14600	28.29	20240206	30650	-38.89	20240716	11160	67.83	20231114	2.85	N	448710	100	6 억	22903	N	N	N	N
92	20241114	141238	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18790	590	2	3.24	798593880	42691	47.99	18180	18990	18180	23650	12740	18200	18706.97	0.44	10581	19680	18940	18530	17790	17380	18735	17585	6	5450	100	13100	10	1	5166069	971	11.98	2.39	12	0.83	1568.00	7876.00	30650	20240716	-38.69	11050	20231110	70.05	30650	-38.69	20240716	14600	28.70	20240206	30650	-38.69	20240716	11160	68.37	20231114	2.85	N	448710	100	6 억	22903	N	N	N	N
93	20241114	131239	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18760	560	2	3.08	736463240	39384	44.27	18180	18990	18180	23650	12740	18200	18700.19	0.44	10450	19680	18940	18530	17790	17380	18735	17585	6	5450	100	13100	10	1	5166069	969	11.96	2.38	12	0.76	1568.00	7876.00	30650	20240716	-38.79	11050	20231110	69.77	30650	-38.79	20240716	14600	28.49	20240206	30650	-38.79	20240716	11160	68.10	20231114	2.85	N	448710	100	6 억	22903	N	N	N	N
94	20241114	121235	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18920	720	2	3.96	659315890	35299	39.68	18180	18950	18180	23650	12740	18200	18678.71	0.44	10693	19680	18940	18530	17790	17380	18735	17585	6	5450	100	13100	10	1	5166069	977	12.07	2.40	12	0.68	1568.00	7876.00	30650	20240716	-38.27	11050	20231110	71.22	30650	-38.27	20240716	14600	29.59	20240206	30650	-38.27	20240716	11160	69.53	20231114	2.85	N	448710	100	6 억	22903	N	N	N	N
95	20241114	111237	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18840	640	2	3.52	367657660	19728	22.18	18180	18900	18180	23650	12740	18200	18637.45	0.44	3208	19680	18940	18530	17790	17380	18735	17585	6	5450	100	13100	10	1	5166069	973	12.02	2.39	12	0.38	1568.00	7876.00	30650	20240716	-38.53	11050	20231110	70.50	30650	-38.53	20240716	14600	29.04	20240206	30650	-38.53	20240716	11160	68.82	20231114	2.85	N	448710	100	6 억	22903	N	N	N	N
96	20241114	101255	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18670	470	2	2.58	130943890	7095	7.98	18180	18680	18180	23650	12740	18200	18457.61	0.44	784	19680	18940	18530	17790	17380	18735	17585	6	5450	100	13100	10	1	5166069	965	11.91	2.37	12	0.14	1568.00	7876.00	30650	20240716	-39.09	11050	20231110	68.96	30650	-39.09	20240716	14600	27.88	20240206	30650	-39.09	20240716	11160	67.29	20231114	2.85	N	448710	100	6 억	22903	N	N	N	N
97	20241114	091229	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18200	0	3	0.00	0	0	0.00	0	0	0	23650	12740	18200	0.00	0.44	0	19680	18940	18530	17790	17380	18735	17585	6	5450	100	13100	10	1	5166069	940	11.61	2.31	12	0.00	1568.00	7876.00	30650	20240716	-40.62	11050	20231110	64.71	30650	-40.62	20240716	14600	24.66	20240206	30650	-40.62	20240716	11160	63.08	20231114	2.85	N	448710	100	6 억	22903	N	N	N	N
98	20241113	160845	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18200	-1090	5	-5.65	1633968410	87969	92.59	19040	19270	18120	25050	13510	19290	18574.62	0.23	10771	21503	20396	19843	18736	18183	20120	18460	6	5760	100	13880	10	1	5166069	940	11.61	2.31	12	1.70	1568.00	7876.00	30650	20240716	-40.62	11050	20231110	64.71	30650	-40.62	20240716	14600	24.66	20240206	30650	-40.62	20240716	11050	64.71	20231113	2.97	N	448710	100	6 억	12132	N	N	N	N
99	20241113	150924	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18150	-1140	5	-5.91	1501210180	80681	84.92	19040	19270	18120	25050	13510	19290	18606.74	0.23	8241	21503	20396	19843	18736	18183	20120	18460	6	5760	100	13880	10	1	5166069	938	11.58	2.30	12	1.56	1568.00	7876.00	30650	20240716	-40.78	11050	20231110	64.25	30650	-40.78	20240716	14600	24.32	20240206	30650	-40.78	20240716	11050	64.25	20231113	2.97	N	448710	100	6 억	12132	N	N	N	N
100	20241113	140920	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18370	-920	5	-4.77	1147110270	61284	64.50	19040	19270	18300	25050	13510	19290	18717.94	0.23	7845	21503	20396	19843	18736	18183	20120	18460	6	5760	100	13880	10	1	5166069	949	11.72	2.33	12	1.19	1568.00	7876.00	30650	20240716	-40.07	11050	20231110	66.24	30650	-40.07	20240716	14600	25.82	20240206	30650	-40.07	20240716	11050	66.24	20231113	2.97	N	448710	100	6 억	12132	N	N	N	N
101	20241113	130924	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18460	-830	5	-4.30	953197020	50752	53.42	19040	19270	18400	25050	13510	19290	18781.47	0.23	5527	21503	20396	19843	18736	18183	20120	18460	6	5760	100	13880	10	1	5166069	954	11.77	2.34	12	0.98	1568.00	7876.00	30650	20240716	-39.77	11050	20231110	67.06	30650	-39.77	20240716	14600	26.44	20240206	30650	-39.77	20240716	11050	67.06	20231113	2.97	N	448710	100	6 억	12132	N	N	N	N
102	20241113	120912	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18790	-500	5	-2.59	788963640	41869	44.07	19040	19270	18450	25050	13510	19290	18843.62	0.23	7204	21503	20396	19843	18736	18183	20120	18460	6	5760	100	13880	10	1	5166069	971	11.98	2.39	12	0.81	1568.00	7876.00	30650	20240716	-38.69	11050	20231110	70.05	30650	-38.69	20240716	14600	28.70	20240206	30650	-38.69	20240716	11050	70.05	20231113	2.97	N	448710	100	6 억	12132	N	N	N	N
103	20241113	110909	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18790	-500	5	-2.59	729638660	38698	40.73	19040	19270	18450	25050	13510	19290	18854.69	0.23	7447	21503	20396	19843	18736	18183	20120	18460	6	5760	100	13880	10	1	5166069	971	11.98	2.39	12	0.75	1568.00	7876.00	30650	20240716	-38.69	11050	20231110	70.05	30650	-38.69	20240716	14600	28.70	20240206	30650	-38.69	20240716	11050	70.05	20231113	2.97	N	448710	100	6 억	12132	N	N	N	N
104	20241113	100909	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18910	-380	5	-1.97	389119860	20486	21.56	19040	19270	18890	25050	13510	19290	18994.43	0.23	1038	21503	20396	19843	18736	18183	20120	18460	6	5760	100	13880	10	1	5166069	977	12.06	2.40	12	0.40	1568.00	7876.00	30650	20240716	-38.30	11050	20231110	71.13	30650	-38.30	20240716	14600	29.52	20240206	30650	-38.30	20240716	11050	71.13	20231113	2.97	N	448710	100	6 억	12132	N	N	N	N
105	20241113	090858	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19140	-150	5	-0.78	99330460	5228	5.50	19040	19150	18890	25050	13510	19290	18999.71	0.23	1019	21503	20396	19843	18736	18183	20120	18460	6	5760	100	13880	10	1	5166069	989	12.21	2.43	12	0.10	1568.00	7876.00	30650	20240716	-37.55	11050	20231110	73.21	30650	-37.55	20240716	14600	31.10	20240206	30650	-37.55	20240716	11050	73.21	20231113	2.97	N	448710	100	6 억	12132	N	N	N	N
106	20241112	161153	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19290	-1060	5	-5.21	1830446730	91309	98.10	20650	20950	19290	26450	14250	20350	20049.44	0.55	-17884	21223	20786	20063	19626	18903	21005	19845	6	6100	100	14650	10	1	5166069	997	12.30	2.45	12	1.77	1568.00	7876.00	30650	20240716	-37.06	11050	20231110	74.57	30650	-37.06	20240716	14600	32.12	20240206	30650	-37.06	20240716	11050	74.57	20231113	2.82	N	448710	100	6 억	28565	N	N	N	N
107	20241112	151207	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19340	-1010	5	-4.96	1753921250	87348	93.84	20650	20950	19300	26450	14250	20350	20079.70	0.55	-17833	21223	20786	20063	19626	18903	21005	19845	6	6100	100	14650	10	1	5166069	999	12.33	2.46	12	1.69	1568.00	7876.00	30650	20240716	-36.90	11050	20231110	75.02	30650	-36.90	20240716	14600	32.47	20240206	30650	-36.90	20240716	11050	75.02	20231113	2.82	N	448710	100	6 억	28565	N	N	N	N
108	20241112	141209	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19580	-770	5	-3.78	1514033290	74971	80.55	20650	20950	19500	26450	14250	20350	20194.92	0.55	-16873	21223	20786	20063	19626	18903	21005	19845	6	6100	100	14650	10	1	5166069	1012	12.49	2.49	12	1.45	1568.00	7876.00	30650	20240716	-36.12	11050	20231110	77.19	30650	-36.12	20240716	14600	34.11	20240206	30650	-36.12	20240716	11050	77.19	20231113	2.82	N	448710	100	6 억	28565	N	N	N	N
109	20241112	131216	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19780	-570	5	-2.80	1311624150	64682	69.49	20650	20950	19750	26450	14250	20350	20278.04	0.55	-14523	21223	20786	20063	19626	18903	21005	19845	6	6100	100	14650	10	1	5166069	1022	12.61	2.51	12	1.25	1568.00	7876.00	30650	20240716	-35.46	11050	20231110	79.00	30650	-35.46	20240716	14600	35.48	20240206	30650	-35.46	20240716	11050	79.00	20231113	2.82	N	448710	100	6 억	28565	N	N	N	N
110	20241112	121205	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19950	-400	5	-1.97	1071585080	52583	56.49	20650	20950	19940	26450	14250	20350	20378.93	0.55	-12300	21223	20786	20063	19626	18903	21005	19845	6	6100	100	14650	10	1	5166069	1031	12.72	2.53	12	1.02	1568.00	7876.00	30650	20240716	-34.91	11050	20231110	80.54	30650	-34.91	20240716	14600	36.64	20240206	30650	-34.91	20240716	11050	80.54	20231113	2.82	N	448710	100	6 억	28565	N	N	N	N
111	20241112	111200	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20100	-250	5	-1.23	940178270	46014	49.44	20650	20950	19990	26450	14250	20350	20432.44	0.55	-10143	21223	20786	20063	19626	18903	21005	19845	6	6100	100	14650	50	1	5166069	1038	12.82	2.55	12	0.89	1568.00	7876.00	30650	20240716	-34.42	11050	20231110	81.90	30650	-34.42	20240716	14600	37.67	20240206	30650	-34.42	20240716	11050	81.90	20231113	2.82	N	448710	100	6 억	28565	N	N	N	N
112	20241112	101159	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20150	-200	5	-0.98	783400590	38196	41.04	20650	20950	19990	26450	14250	20350	20510.02	0.55	-5832	21223	20786	20063	19626	18903	21005	19845	6	6100	100	14650	50	1	5166069	1041	12.85	2.56	12	0.74	1568.00	7876.00	30650	20240716	-34.26	11050	20231110	82.35	30650	-34.26	20240716	14600	38.01	20240206	30650	-34.26	20240716	11050	82.35	20231113	2.82	N	448710	100	6 억	28565	N	N	N	N
113	20241112	091200	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20750	400	2	1.97	283929800	13724	14.74	20650	20950	20300	26450	14250	20350	20688.56	0.55	214	21223	20786	20063	19626	18903	21005	19845	6	6100	100	14650	50	1	5166069	1072	13.23	2.63	12	0.27	1568.00	7876.00	30650	20240716	-32.30	11050	20231110	87.78	30650	-32.30	20240716	14600	42.12	20240206	30650	-32.30	20240716	11050	87.78	20231113	2.82	N	448710	100	6 억	28565	N	N	N	N
114	20241111	161148	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20350	370	2	1.85	1834457520	92860	72.24	19860	20500	19340	25950	13990	19980	19753.23	0.34	11009	21586	20782	20296	19492	19006	20540	19250	6	5970	100	14380	50	1	5166069	1051	12.98	2.58	12	1.80	1568.00	7876.00	30650	20240716	-33.61	11050	20231110	84.16	30650	-33.61	20240716	14600	39.38	20240206	30650	-33.61	20240716	11050	84.16	20231113	2.87	N	448710	100	6 억	17635	N	N	N	N
115	20241111	151224	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20350	370	2	1.85	1798312420	91083	70.86	19860	20500	19340	25950	13990	19980	19743.67	0.34	11307	21586	20782	20296	19492	19006	20540	19250	6	5970	100	14380	50	1	5166069	1051	12.98	2.58	12	1.76	1568.00	7876.00	30650	20240716	-33.61	11050	20231110	84.16	30650	-33.61	20240716	14600	39.38	20240206	30650	-33.61	20240716	11050	84.16	20231113	2.87	N	448710	100	6 억	17635	N	N	N	N
116	20241111	141207	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19850	-130	5	-0.65	1314751140	67195	52.27	19860	19910	19340	25950	13990	19980	19566.20	0.34	13327	21586	20782	20296	19492	19006	20540	19250	6	5970	100	14380	10	1	5166069	1025	12.66	2.52	12	1.30	1568.00	7876.00	30650	20240716	-35.24	11050	20231110	79.64	30650	-35.24	20240716	14600	35.96	20240206	30650	-35.24	20240716	11050	79.64	20231113	2.87	N	448710	100	6 억	17635	N	N	N	N
117	20241111	131206	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19770	-210	5	-1.05	1239097910	63377	49.30	19860	19910	19340	25950	13990	19980	19551.22	0.34	12944	21586	20782	20296	19492	19006	20540	19250	6	5970	100	14380	10	1	5166069	1021	12.61	2.51	12	1.23	1568.00	7876.00	30650	20240716	-35.50	11050	20231110	78.91	30650	-35.50	20240716	14600	35.41	20240206	30650	-35.50	20240716	11050	78.91	20231113	2.87	N	448710	100	6 억	17635	N	N	N	N
118	20241111	121201	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19680	-300	5	-1.50	1098438150	56259	43.77	19860	19910	19340	25950	13990	19980	19524.67	0.34	11155	21586	20782	20296	19492	19006	20540	19250	6	5970	100	14380	10	1	5166069	1017	12.55	2.50	12	1.09	1568.00	7876.00	30650	20240716	-35.79	11050	20231110	78.10	30650	-35.79	20240716	14600	34.79	20240206	30650	-35.79	20240716	11050	78.10	20231113	2.87	N	448710	100	6 억	17635	N	N	N	N
119	20241111	111157	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19400	-580	5	-2.90	932885270	47814	37.20	19860	19910	19340	25950	13990	19980	19510.71	0.34	6839	21586	20782	20296	19492	19006	20540	19250	6	5970	100	14380	10	1	5166069	1002	12.37	2.46	12	0.93	1568.00	7876.00	30650	20240716	-36.70	11050	20231110	75.57	30650	-36.70	20240716	14600	32.88	20240206	30650	-36.70	20240716	11050	75.57	20231113	2.87	N	448710	100	6 억	17635	N	N	N	N
120	20241111	101150	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19400	-580	5	-2.90	809675260	41485	32.27	19860	19910	19340	25950	13990	19980	19517.30	0.34	7292	21586	20782	20296	19492	19006	20540	19250	6	5970	100	14380	10	1	5166069	1002	12.37	2.46	12	0.80	1568.00	7876.00	30650	20240716	-36.70	11050	20231110	75.57	30650	-36.70	20240716	14600	32.88	20240206	30650	-36.70	20240716	11050	75.57	20231113	2.87	N	448710	100	6 억	17635	N	N	N	N
121	20241111	091147	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19530	-450	5	-2.25	347547150	17717	13.78	19860	19910	19440	25950	13990	19980	19616.59	0.34	4628	21586	20782	20296	19492	19006	20540	19250	6	5970	100	14380	10	1	5166069	1009	12.46	2.48	12	0.34	1568.00	7876.00	30650	20240716	-36.28	11050	20231110	76.74	30650	-36.28	20240716	14600	33.77	20240206	30650	-36.28	20240716	11050	76.74	20231113	2.87	N	448710	100	6 억	17635	N	N	N	N
122	20241108	161138	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	19980	-770	5	-3.71	2579678220	126829	113.69	20900	21100	19810	26950	14550	20750	20340.42	0.47	-6703	22583	21666	21083	20166	19583	21375	19875	6	6200	100	14940	10	1	5166069	1032	12.74	2.54	12	2.46	1568.00	7876.00	30650	20240716	-34.81	11050	20231110	80.81	30650	-34.81	20240716	14600	36.85	20240206	30650	-34.81	20240716	11050	80.81	20231110	2.90	N	448710	100	6 억	24334	N	N	N	N
123	20241108	151151	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20000	-750	5	-3.61	2482987540	121991	109.35	20900	21100	19810	26950	14550	20750	20353.86	0.47	-6539	22583	21666	21083	20166	19583	21375	19875	6	6200	100	14940	50	1	5166069	1033	12.76	2.54	12	2.36	1568.00	7876.00	30650	20240716	-34.75	11050	20231110	81.00	30650	-34.75	20240716	14600	36.99	20240206	30650	-34.75	20240716	11050	81.00	20231110	2.90	N	448710	100	6 억	24334	N	N	N	N
124	20241108	141149	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20150	-600	5	-2.89	2199602100	107800	96.63	20900	21100	19810	26950	14550	20750	20404.47	0.47	-4062	22583	21666	21083	20166	19583	21375	19875	6	6200	100	14940	50	1	5166069	1041	12.85	2.56	12	2.09	1568.00	7876.00	30650	20240716	-34.26	11050	20231110	82.35	30650	-34.26	20240716	14600	38.01	20240206	30650	-34.26	20240716	11050	82.35	20231110	2.90	N	448710	100	6 억	24334	N	N	N	N
125	20241108	131151	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20300	-450	5	-2.17	1375303550	66547	59.65	20900	21100	20150	26950	14550	20750	20666.65	0.47	-6086	22583	21666	21083	20166	19583	21375	19875	6	6200	100	14940	50	1	5166069	1049	12.95	2.58	12	1.29	1568.00	7876.00	30650	20240716	-33.77	11050	20231110	83.71	30650	-33.77	20240716	14600	39.04	20240206	30650	-33.77	20240716	11050	83.71	20231110	2.90	N	448710	100	6 억	24334	N	N	N	N
126	20241108	121149	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20850	100	2	0.48	785450800	37655	33.75	20900	21100	20450	26950	14550	20750	20859.14	0.47	3866	22583	21666	21083	20166	19583	21375	19875	6	6200	100	14940	50	1	5166069	1077	13.30	2.65	12	0.73	1568.00	7876.00	30650	20240716	-31.97	11050	20231110	88.69	30650	-31.97	20240716	14600	42.81	20240206	30650	-31.97	20240716	11050	88.69	20231110	2.90	N	448710	100	6 억	24334	N	N	N	N
127	20241108	111152	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20850	100	2	0.48	573769150	27542	24.69	20900	21100	20450	26950	14550	20750	20832.52	0.47	48	22583	21666	21083	20166	19583	21375	19875	6	6200	100	14940	50	1	5166069	1077	13.30	2.65	12	0.53	1568.00	7876.00	30650	20240716	-31.97	11050	20231110	88.69	30650	-31.97	20240716	14600	42.81	20240206	30650	-31.97	20240716	11050	88.69	20231110	2.90	N	448710	100	6 억	24334	N	N	N	N
128	20241108	101159	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20700	-50	5	-0.24	436552050	20943	18.77	20900	21100	20450	26950	14550	20750	20844.77	0.47	-1669	22583	21666	21083	20166	19583	21375	19875	6	6200	100	14940	50	1	5166069	1069	13.20	2.63	12	0.41	1568.00	7876.00	30650	20240716	-32.46	11050	20231110	87.33	30650	-32.46	20240716	14600	41.78	20240206	30650	-32.46	20240716	11050	87.33	20231110	2.90	N	448710	100	6 억	24334	N	N	N	N
129	20241108	091147	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20800	50	2	0.24	137348250	6559	5.88	20900	21100	20800	26950	14550	20750	20940.43	0.47	-2940	22583	21666	21083	20166	19583	21375	19875	6	6200	100	14940	50	1	5166069	1075	13.27	2.64	12	0.13	1568.00	7876.00	30650	20240716	-32.14	11050	20231110	88.24	30650	-32.14	20240716	14600	42.47	20240206	30650	-32.14	20240716	11050	88.24	20231110	2.90	N	448710	100	6 억	24334	N	N	N	N
130	20241107	161141	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20750	-550	5	-2.58	2328048250	110678	77.81	21500	22000	20500	27650	14950	21300	21034.47	0.50	-1759	22333	21816	20933	20416	19533	22075	20675	6	6350	100	15330	50	1	5166069	1072	13.23	2.63	12	2.14	1568.00	7876.00	30650	20240716	-32.30	11050	20231110	87.78	30650	-32.30	20240716	14600	42.12	20240206	30650	-32.30	20240716	11050	87.78	20231110	2.94	N	448710	100	6 억	25673	N	N	N	N
131	20241107	151146	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20850	-450	5	-2.11	2233204700	106114	74.60	21500	22000	20500	27650	14950	21300	21045.32	0.50	-1858	22333	21816	20933	20416	19533	22075	20675	6	6350	100	15330	50	1	5166069	1077	13.30	2.65	12	2.05	1568.00	7876.00	30650	20240716	-31.97	11050	20231110	88.69	30650	-31.97	20240716	14600	42.81	20240206	30650	-31.97	20240716	11050	88.69	20231110	2.94	N	448710	100	6 억	25673	N	N	N	N
132	20241107	141151	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	21200	-100	5	-0.47	2089966050	99279	69.79	21500	22000	20500	27650	14950	21300	21051.42	0.50	-1156	22333	21816	20933	20416	19533	22075	20675	6	6350	100	15330	50	1	5166069	1095	13.52	2.69	12	1.92	1568.00	7876.00	30650	20240716	-30.83	11050	20231110	91.86	30650	-30.83	20240716	14600	45.21	20240206	30650	-30.83	20240716	11050	91.86	20231110	2.94	N	448710	100	6 억	25673	N	N	N	N
133	20241107	131151	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20950	-350	5	-1.64	1890023900	89771	63.11	21500	22000	20500	27650	14950	21300	21053.82	0.50	-724	22333	21816	20933	20416	19533	22075	20675	6	6350	100	15330	50	1	5166069	1082	13.36	2.66	12	1.74	1568.00	7876.00	30650	20240716	-31.65	11050	20231110	89.59	30650	-31.65	20240716	14600	43.49	20240206	30650	-31.65	20240716	11050	89.59	20231110	2.94	N	448710	100	6 억	25673	N	N	N	N
134	20241107	121145	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	21000	-300	5	-1.41	1772364600	84161	59.17	21500	22000	20500	27650	14950	21300	21059.20	0.50	-1295	22333	21816	20933	20416	19533	22075	20675	6	6350	100	15330	50	1	5166069	1085	13.39	2.67	12	1.63	1568.00	7876.00	30650	20240716	-31.48	11050	20231110	90.05	30650	-31.48	20240716	14600	43.84	20240206	30650	-31.48	20240716	11050	90.05	20231110	2.94	N	448710	100	6 억	25673	N	N	N	N
135	20241107	111141	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20750	-550	5	-2.58	1586570600	75197	52.86	21500	22000	20500	27650	14950	21300	21098.84	0.50	-5750	22333	21816	20933	20416	19533	22075	20675	6	6350	100	15330	50	1	5166069	1072	13.23	2.63	12	1.46	1568.00	7876.00	30650	20240716	-32.30	11050	20231110	87.78	30650	-32.30	20240716	14600	42.12	20240206	30650	-32.30	20240716	11050	87.78	20231110	2.94	N	448710	100	6 억	25673	N	N	N	N
136	20241107	101143	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20800	-500	5	-2.35	1234604300	58301	40.99	21500	22000	20500	27650	14950	21300	21176.37	0.50	-6676	22333	21816	20933	20416	19533	22075	20675	6	6350	100	15330	50	1	5166069	1075	13.27	2.64	12	1.13	1568.00	7876.00	30650	20240716	-32.14	11050	20231110	88.24	30650	-32.14	20240716	14600	42.47	20240206	30650	-32.14	20240716	11050	88.24	20231110	2.94	N	448710	100	6 억	25673	N	N	N	N
137	20241107	091146	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	21600	300	2	1.41	446463900	20721	14.57	21500	22000	20950	27650	14950	21300	21546.53	0.50	-5165	22333	21816	20933	20416	19533	22075	20675	6	6350	100	15330	50	1	5166069	1116	13.78	2.74	12	0.40	1568.00	7876.00	30650	20240716	-29.53	11050	20231110	95.48	30650	-29.53	20240716	14600	47.95	20240206	30650	-29.53	20240716	11050	95.48	20231110	2.94	N	448710	100	6 억	25673	N	N	N	N
138	20241106	161156	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	21300	950	2	4.67	2922326100	139699	214.25	20350	21450	20050	26450	14250	20350	20916.63	0.13	19142	21283	20816	20583	20116	19883	20700	20000	6	6100	100	14650	50	1	5166069	1100	13.58	2.70	12	2.70	1568.00	7876.00	30650	20240716	-30.51	11050	20231110	92.76	30650	-30.51	20240716	14600	45.89	20240206	30650	-30.51	20240716	11050	92.76	20231110	2.90	N	448710	100	6 억	6854	N	N	N	N
139	20241106	151230	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	21100	750	2	3.69	2692983550	128911	197.70	20350	21450	20050	26450	14250	20350	20890.26	0.13	16786	21283	20816	20583	20116	19883	20700	20000	6	6100	100	14650	50	1	5166069	1090	13.46	2.68	12	2.50	1568.00	7876.00	30650	20240716	-31.16	11050	20231110	90.95	30650	-31.16	20240716	14600	44.52	20240206	30650	-31.16	20240716	11050	90.95	20231110	2.90	N	448710	100	6 억	6854	N	N	N	N
140	20241106	141219	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20700	350	2	1.72	2311723000	110645	169.69	20350	21450	20050	26450	14250	20350	20893.16	0.13	14564	21283	20816	20583	20116	19883	20700	20000	6	6100	100	14650	50	1	5166069	1069	13.20	2.63	12	2.14	1568.00	7876.00	30650	20240716	-32.46	11050	20231110	87.33	30650	-32.46	20240716	14600	41.78	20240206	30650	-32.46	20240716	11050	87.33	20231110	2.90	N	448710	100	6 억	6854	N	N	N	N
141	20241106	131228	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	21050	700	2	3.44	1992798500	95347	146.23	20350	21450	20050	26450	14250	20350	20900.49	0.13	11550	21283	20816	20583	20116	19883	20700	20000	6	6100	100	14650	50	1	5166069	1087	13.42	2.67	12	1.85	1568.00	7876.00	30650	20240716	-31.32	11050	20231110	90.50	30650	-31.32	20240716	14600	44.18	20240206	30650	-31.32	20240716	11050	90.50	20231110	2.90	N	448710	100	6 억	6854	N	N	N	N
142	20241106	121152	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	21100	750	2	3.69	1413927350	68001	104.29	20350	21300	20050	26450	14250	20350	20792.75	0.13	5173	21283	20816	20583	20116	19883	20700	20000	6	6100	100	14650	50	1	5166069	1090	13.46	2.68	12	1.32	1568.00	7876.00	30650	20240716	-31.16	11050	20231110	90.95	30650	-31.16	20240716	14600	44.52	20240206	30650	-31.16	20240716	11050	90.95	20231110	2.90	N	448710	100	6 억	6854	N	N	N	N
143	20241106	111158	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20800	450	2	2.21	846459250	41083	63.01	20350	20950	20050	26450	14250	20350	20603.64	0.13	2818	21283	20816	20583	20116	19883	20700	20000	6	6100	100	14650	50	1	5166069	1075	13.27	2.64	12	0.80	1568.00	7876.00	30650	20240716	-32.14	11050	20231110	88.24	30650	-32.14	20240716	14600	42.47	20240206	30650	-32.14	20240716	11050	88.24	20231110	2.90	N	448710	100	6 억	6854	N	N	N	N
144	20241106	101203	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20800	450	2	2.21	643212300	31305	48.01	20350	20950	20050	26450	14250	20350	20546.64	0.13	3006	21283	20816	20583	20116	19883	20700	20000	6	6100	100	14650	50	1	5166069	1075	13.27	2.64	12	0.61	1568.00	7876.00	30650	20240716	-32.14	11050	20231110	88.24	30650	-32.14	20240716	14600	42.47	20240206	30650	-32.14	20240716	11050	88.24	20231110	2.90	N	448710	100	6 억	6854	N	N	N	N
145	20241106	091156	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20300	-50	5	-0.25	143683100	7105	10.90	20350	20500	20050	26450	14250	20350	20222.80	0.13	1731	21283	20816	20583	20116	19883	20700	20000	6	6100	100	14650	50	1	5166069	1049	12.95	2.58	12	0.14	1568.00	7876.00	30650	20240716	-33.77	11050	20231110	83.71	30650	-33.77	20240716	14600	39.04	20240206	30650	-33.77	20240716	11050	83.71	20231110	2.90	N	448710	100	6 억	6854	N	N	N	N
146	20241105	161120	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20350	-450	5	-2.16	1332815450	64423	28.02	21050	21050	20350	27000	14600	20800	20691.41	0.15	-1168	23566	22182	21366	19982	19166	21775	19575	6	6200	100	14970	50	1	5166069	1051	12.98	2.58	12	1.25	1568.00	7876.00	30650	20240716	-33.61	11050	20231110	84.16	30650	-33.61	20240716	14600	39.38	20240206	30650	-33.61	20240716	11050	84.16	20231110	2.84	N	448710	100	6 억	7977	N	N	N	N
147	20241105	151145	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20500	-300	5	-1.44	1217126600	58751	25.55	21050	21050	20450	27000	14600	20800	20716.69	0.15	-1167	23566	22182	21366	19982	19166	21775	19575	6	6200	100	14970	50	1	5166069	1059	13.07	2.60	12	1.14	1568.00	7876.00	30650	20240716	-33.12	11050	20231110	85.52	30650	-33.12	20240716	14600	40.41	20240206	30650	-33.12	20240716	11050	85.52	20231110	2.84	N	448710	100	6 억	7977	N	N	N	N
148	20241105	141138	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20650	-150	5	-0.72	1082733550	52196	22.70	21050	21050	20450	27000	14600	20800	20743.61	0.15	-1147	23566	22182	21366	19982	19166	21775	19575	6	6200	100	14970	50	1	5166069	1067	13.17	2.62	12	1.01	1568.00	7876.00	30650	20240716	-32.63	11050	20231110	86.88	30650	-32.63	20240716	14600	41.44	20240206	30650	-32.63	20240716	11050	86.88	20231110	2.84	N	448710	100	6 억	7977	N	N	N	N
149	20241105	131148	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20750	-50	5	-0.24	991147950	47794	20.78	21050	21050	20450	27000	14600	20800	20737.91	0.15	-880	23566	22182	21366	19982	19166	21775	19575	6	6200	100	14970	50	1	5166069	1072	13.23	2.63	12	0.93	1568.00	7876.00	30650	20240716	-32.30	11050	20231110	87.78	30650	-32.30	20240716	14600	42.12	20240206	30650	-32.30	20240716	11050	87.78	20231110	2.84	N	448710	100	6 억	7977	N	N	N	N
150	20241105	121136	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20700	-100	5	-0.48	691500800	33240	14.46	21050	21050	20600	27000	14600	20800	20803.27	0.15	-702	23566	22182	21366	19982	19166	21775	19575	6	6200	100	14970	50	1	5166069	1069	13.20	2.63	12	0.64	1568.00	7876.00	30650	20240716	-32.46	11050	20231110	87.33	30650	-32.46	20240716	14600	41.78	20240206	30650	-32.46	20240716	11050	87.33	20231110	2.84	N	448710	100	6 억	7977	N	N	N	N
151	20241105	111121	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20800	0	3	0.00	627076350	30131	13.10	21050	21050	20600	27000	14600	20800	20811.67	0.15	-595	23566	22182	21366	19982	19166	21775	19575	6	6200	100	14970	50	1	5166069	1075	13.27	2.64	12	0.58	1568.00	7876.00	30650	20240716	-32.14	11050	20231110	88.24	30650	-32.14	20240716	14600	42.47	20240206	30650	-32.14	20240716	11050	88.24	20231110	2.84	N	448710	100	6 억	7977	N	N	N	N
152	20241105	101133	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20700	-100	5	-0.48	472627900	22663	9.86	21050	21050	20600	27000	14600	20800	20854.61	0.15	-263	23566	22182	21366	19982	19166	21775	19575	6	6200	100	14970	50	1	5166069	1069	13.20	2.63	12	0.44	1568.00	7876.00	30650	20240716	-32.46	11050	20231110	87.33	30650	-32.46	20240716	14600	41.78	20240206	30650	-32.46	20240716	11050	87.33	20231110	2.84	N	448710	100	6 억	7977	N	N	N	N
153	20241105	091127	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20750	-50	5	-0.24	152474650	7276	3.16	21050	21050	20700	27000	14600	20800	20955.86	0.15	-581	23566	22182	21366	19982	19166	21775	19575	6	6200	100	14970	50	1	5166069	1072	13.23	2.63	12	0.14	1568.00	7876.00	30650	20240716	-32.30	11050	20231110	87.78	30650	-32.30	20240716	14600	42.12	20240206	30650	-32.30	20240716	11050	87.78	20231110	2.84	N	448710	100	6 억	7977	N	N	N	N
154	20241104	161118	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20800	-1100	5	-5.02	4690936050	219504	212.78	22300	22750	20550	28450	15350	21900	21375.21	0.36	-11020	22866	22382	21866	21382	20866	22125	21125	6	6550	100	15760	50	1	5166069	1075	13.27	2.64	12	4.25	1568.00	7876.00	30650	20240716	-32.14	11050	20231110	88.24	30650	-32.14	20240716	14600	42.47	20240206	30650	-32.14	20240716	11050	88.24	20231110	3.10	N	448710	100	6 억	18546	N	N	N	N
155	20241104	151139	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20600	-1300	5	-5.94	4400320400	205516	199.22	22300	22750	20550	28450	15350	21900	21410.87	0.36	-9790	22866	22382	21866	21382	20866	22125	21125	6	6550	100	15760	50	1	5166069	1064	13.14	2.62	12	3.98	1568.00	7876.00	30650	20240716	-32.79	11050	20231110	86.43	30650	-32.79	20240716	14600	41.10	20240206	30650	-32.79	20240716	11050	86.43	20231110	3.10	N	448710	100	6 억	18546	N	N	N	N
156	20241104	141121	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	21000	-900	5	-4.11	3785159350	175840	170.45	22300	22750	20650	28450	15350	21900	21525.97	0.36	-9286	22866	22382	21866	21382	20866	22125	21125	6	6550	100	15760	50	1	5166069	1085	13.39	2.67	12	3.40	1568.00	7876.00	30650	20240716	-31.48	11050	20231110	90.05	30650	-31.48	20240716	14600	43.84	20240206	30650	-31.48	20240716	11050	90.05	20231110	3.10	N	448710	100	6 억	18546	N	N	N	N
157	20241104	131040	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	21050	-850	5	-3.88	3663938150	170072	164.86	22300	22750	20650	28450	15350	21900	21543.27	0.36	-9034	22866	22382	21866	21382	20866	22125	21125	6	6550	100	15760	50	1	5166069	1087	13.42	2.67	12	3.29	1568.00	7876.00	30650	20240716	-31.32	11050	20231110	90.50	30650	-31.32	20240716	14600	44.18	20240206	30650	-31.32	20240716	11050	90.50	20231110	3.10	N	448710	100	6 억	18546	N	N	N	N
158	20241104	121105	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	21050	-850	5	-3.88	3538108400	164097	159.07	22300	22750	20650	28450	15350	21900	21560.90	0.36	-8571	22866	22382	21866	21382	20866	22125	21125	6	6550	100	15760	50	1	5166069	1087	13.42	2.67	12	3.18	1568.00	7876.00	30650	20240716	-31.32	11050	20231110	90.50	30650	-31.32	20240716	14600	44.18	20240206	30650	-31.32	20240716	11050	90.50	20231110	3.10	N	448710	100	6 억	18546	N	N	N	N
159	20241104	111056	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	20900	-1000	5	-4.57	3446618600	159745	154.85	22300	22750	20650	28450	15350	21900	21575.57	0.36	-8514	22866	22382	21866	21382	20866	22125	21125	6	6550	100	15760	50	1	5166069	1080	13.33	2.65	12	3.09	1568.00	7876.00	30650	20240716	-31.81	11050	20231110	89.14	30650	-31.81	20240716	14600	43.15	20240206	30650	-31.81	20240716	11050	89.14	20231110	3.10	N	448710	100	6 억	18546	N	N	N	N
160	20241104	101045	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	21100	-800	5	-3.65	2985674250	137688	133.47	22300	22750	20650	28450	15350	21900	21684.21	0.36	-6847	22866	22382	21866	21382	20866	22125	21125	6	6550	100	15760	50	1	5166069	1090	13.46	2.68	12	2.67	1568.00	7876.00	30650	20240716	-31.16	11050	20231110	90.95	30650	-31.16	20240716	14600	44.52	20240206	30650	-31.16	20240716	11050	90.95	20231110	3.10	N	448710	100	6 억	18546	N	N	N	N
161	20241104	091105	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	21950	50	2	0.23	1483408650	66874	64.82	22300	22750	21750	28450	15350	21900	22182.52	0.36	2718	22866	22382	21866	21382	20866	22125	21125	6	6550	100	15760	50	1	5166069	1134	14.00	2.79	12	1.29	1568.00	7876.00	30650	20240716	-28.38	11050	20231110	98.64	30650	-28.38	20240716	14600	50.34	20240206	30650	-28.38	20240716	11050	98.64	20231110	3.10	N	448710	100	6 억	18546	N	N	N	N
162	20241101	161022	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	21900	-400	5	-1.79	2122254700	97450	40.59	22150	22350	21350	28950	15650	22300	21775.16	0.55	-13280	23800	23050	22450	21700	21100	23425	22075	6	6650	100	16050	50	1	5166069	1131	13.97	2.78	12	1.89	1568.00	7876.00	30650	20240716	-28.55	11050	20231110	98.19	30650	-28.55	20240716	14600	50.00	20240206	30650	-28.55	20240716	11050	98.19	20231110	3.28	N	448710	100	6 억	28346	N	N	N	N
163	20241101	151044	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	21750	-550	5	-2.47	1969057600	90423	37.66	22150	22350	21350	28950	15650	22300	21773.41	0.55	-14038	23800	23050	22450	21700	21100	23425	22075	6	6650	100	16050	50	1	5166069	1124	13.87	2.76	12	1.75	1568.00	7876.00	30650	20240716	-29.04	11050	20231110	96.83	30650	-29.04	20240716	14600	48.97	20240206	30650	-29.04	20240716	11050	96.83	20231110	3.28	N	448710	100	6 억	28346	N	N	N	N
164	20241101	140956	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	21650	-650	5	-2.91	1682707900	77264	32.18	22150	22350	21350	28950	15650	22300	21775.58	0.55	-15830	23800	23050	22450	21700	21100	23425	22075	6	6650	100	16050	50	1	5166069	1118	13.81	2.75	12	1.50	1568.00	7876.00	30650	20240716	-29.36	11050	20231110	95.93	30650	-29.36	20240716	14600	48.29	20240206	30650	-29.36	20240716	11050	95.93	20231110	3.28	N	448710	100	6 억	28346	N	N	N	N
165	20241101	131227	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	21700	-600	5	-2.69	1469060400	67375	28.06	22150	22350	21350	28950	15650	22300	21800.86	0.55	-12540	23800	23050	22450	21700	21100	23425	22075	6	6650	100	16050	50	1	5166069	1121	13.84	2.76	12	1.30	1568.00	7876.00	30650	20240716	-29.20	11050	20231110	96.38	30650	-29.20	20240716	14600	48.63	20240206	30650	-29.20	20240716	11050	96.38	20231110	3.28	N	448710	100	6 억	28346	N	N	N	N
166	20241101	121226	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	21750	-550	5	-2.47	1297345700	59450	24.76	22150	22350	21350	28950	15650	22300	21818.78	0.55	-11842	23800	23050	22450	21700	21100	23425	22075	6	6650	100	16050	50	1	5166069	1124	13.87	2.76	12	1.15	1568.00	7876.00	30650	20240716	-29.04	11050	20231110	96.83	30650	-29.04	20240716	14600	48.97	20240206	30650	-29.04	20240716	11050	96.83	20231110	3.28	N	448710	100	6 억	28346	N	N	N	N
167	20241101	111224	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	21900	-400	5	-1.79	1192435250	54639	22.76	22150	22350	21350	28950	15650	22300	21819.88	0.55	-10454	23800	23050	22450	21700	21100	23425	22075	6	6650	100	16050	50	1	5166069	1131	13.97	2.78	12	1.06	1568.00	7876.00	30650	20240716	-28.55	11050	20231110	98.19	30650	-28.55	20240716	14600	50.00	20240206	30650	-28.55	20240716	11050	98.19	20231110	3.28	N	448710	100	6 억	28346	N	N	N	N
168	20241101	101226	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	21650	-650	5	-2.91	902237850	41483	17.28	22150	22350	21350	28950	15650	22300	21743.46	0.55	-10022	23800	23050	22450	21700	21100	23425	22075	6	6650	100	16050	50	1	5166069	1118	13.81	2.75	12	0.80	1568.00	7876.00	30650	20240716	-29.36	11050	20231110	95.93	30650	-29.36	20240716	14600	48.29	20240206	30650	-29.36	20240716	11050	95.93	20231110	3.28	N	448710	100	6 억	28346	N	N	N	N
169	20241101	091221	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	21750	-550	5	-2.47	354862300	16180	6.74	22150	22350	21650	28950	15650	22300	21921.49	0.55	-6318	23800	23050	22450	21700	21100	23425	22075	6	6650	100	16050	50	1	5166069	1124	13.87	2.76	12	0.31	1568.00	7876.00	30650	20240716	-29.04	11050	20231110	96.83	30650	-29.04	20240716	14600	48.97	20240206	30650	-29.04	20240716	11050	96.83	20231110	3.28	N	448710	100	6 억	28346	N	N	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History