KissMeData/289930/price/prices-20241101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	161211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8910	160	2	1.83	35873094820	3841886	279.98	8730	9880	8660	11370	6130	8750	9337.87	0.24	-6580	9656	9202	8816	8362	7976	9430	8590	62	2620	500	6120	10	1	12454593	1110	-6.04	5.76	12	30.85	-1474.00	1547.00	18500	20241025	-51.84	7580	20241122	17.55	18500	-51.84	20241025	7580	17.55	20241122	18500	-51.84	20241025	7580	17.55	20241122	0.01	N	289930	500	62 억	29697	N	N	0	N	N
3	20241129	151227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8920	170	2	1.94	35322227000	3779993	275.47	8730	9880	8660	11370	6130	8750	9344.76	0.24	-7006	9656	9202	8816	8362	7976	9430	8590	62	2620	500	6120	10	1	12454593	1111	-6.05	5.77	12	30.35	-1474.00	1547.00	18500	20241025	-51.78	7580	20241122	17.68	18500	-51.78	20241025	7580	17.68	20241122	18500	-51.78	20241025	7580	17.68	20241122	0.01	N	289930	500	62 억	29697	N	N	0	N	N
4	20241129	141229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8910	160	2	1.83	34081279220	3640721	265.32	8730	9880	8660	11370	6130	8750	9361.39	0.24	4238	9656	9202	8816	8362	7976	9430	8590	62	2620	500	6120	10	1	12454593	1110	-6.04	5.76	12	29.23	-1474.00	1547.00	18500	20241025	-51.84	7580	20241122	17.55	18500	-51.84	20241025	7580	17.55	20241122	18500	-51.84	20241025	7580	17.55	20241122	0.01	N	289930	500	62 억	29697	N	N	0	N	N
5	20241129	131223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8860	110	2	1.26	32940352950	3511627	255.91	8730	9880	8660	11370	6130	8750	9380.64	0.24	-9824	9656	9202	8816	8362	7976	9430	8590	62	2620	500	6120	10	1	12454593	1103	-6.01	5.73	12	28.20	-1474.00	1547.00	18500	20241025	-52.11	7580	20241122	16.89	18500	-52.11	20241025	7580	16.89	20241122	18500	-52.11	20241025	7580	16.89	20241122	0.01	N	289930	500	62 억	29697	N	N	0	N	N
6	20241129	121226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9710	960	2	10.97	24753144210	2620337	190.96	8730	9880	8660	11370	6130	8750	9446.96	0.24	-24790	9656	9202	8816	8362	7976	9430	8590	62	2620	500	6120	10	1	12454593	1209	-6.59	6.28	12	21.04	-1474.00	1547.00	18500	20241025	-47.51	7580	20241122	28.10	18500	-47.51	20241025	7580	28.10	20241122	18500	-47.51	20241025	7580	28.10	20241122	0.01	N	289930	500	62 억	29697	N	N	0	N	N
7	20241129	111228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9050	300	2	3.43	5213479190	585062	42.64	8730	9180	8660	11370	6130	8750	8911.41	0.24	-19751	9656	9202	8816	8362	7976	9430	8590	62	2620	500	6120	10	1	12454593	1127	-6.14	5.85	12	4.70	-1474.00	1547.00	18500	20241025	-51.08	7580	20241122	19.39	18500	-51.08	20241025	7580	19.39	20241122	18500	-51.08	20241025	7580	19.39	20241122	0.01	N	289930	500	62 억	29697	N	N	0	N	N
8	20241129	101220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8760	10	2	0.11	2688488850	304096	22.16	8730	9020	8660	11370	6130	8750	8841.38	0.24	-9746	9656	9202	8816	8362	7976	9430	8590	62	2620	500	6120	10	1	12454593	1091	-5.94	5.66	12	2.44	-1474.00	1547.00	18500	20241025	-52.65	7580	20241122	15.57	18500	-52.65	20241025	7580	15.57	20241122	18500	-52.65	20241025	7580	15.57	20241122	0.01	N	289930	500	62 억	29697	N	N	0	N	N
9	20241129	091225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8910	160	2	1.83	897440570	101797	7.42	8730	8940	8660	11370	6130	8750	8816.99	0.24	-15615	9656	9202	8816	8362	7976	9430	8590	62	2620	500	6120	10	1	12454593	1110	-6.04	5.76	12	0.82	-1474.00	1547.00	18500	20241025	-51.84	7580	20241122	17.55	18500	-51.84	20241025	7580	17.55	20241122	18500	-51.84	20241025	7580	17.55	20241122	0.01	N	289930	500	62 억	29697	N	N	0	N	N
10	20241128	161207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8750	160	2	1.86	12035333410	1362552	123.72	8610	9270	8430	11160	6020	8590	8833.01	0.47	-29616	9290	8940	8510	8160	7730	9115	8335	62	2570	500	6010	10	1	12454593	1090	-5.94	5.66	12	10.94	-1474.00	1547.00	18500	20241025	-52.70	7580	20241122	15.44	18500	-52.70	20241025	7580	15.44	20241122	18500	-52.70	20241025	7580	15.44	20241122	0.00	N	289930	500	62 억	59057	N	N	0	N	N
11	20241128	151231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8690	100	2	1.16	11779149680	1333214	121.06	8610	9270	8430	11160	6020	8590	8835.19	0.47	-32540	9290	8940	8510	8160	7730	9115	8335	62	2570	500	6010	10	1	12454593	1082	-5.90	5.62	12	10.70	-1474.00	1547.00	18500	20241025	-53.03	7580	20241122	14.64	18500	-53.03	20241025	7580	14.64	20241122	18500	-53.03	20241025	7580	14.64	20241122	0.00	N	289930	500	62 억	59057	N	N	0	N	N
12	20241128	141228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8750	160	2	1.86	5204062820	596377	54.15	8610	9000	8430	11160	6020	8590	8726.18	0.47	-34823	9290	8940	8510	8160	7730	9115	8335	62	2570	500	6010	10	1	12454593	1090	-5.94	5.66	12	4.79	-1474.00	1547.00	18500	20241025	-52.70	7580	20241122	15.44	18500	-52.70	20241025	7580	15.44	20241122	18500	-52.70	20241025	7580	15.44	20241122	0.00	N	289930	500	62 억	59057	N	N	0	N	N
13	20241128	131226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8540	-50	5	-0.58	4776417770	547080	49.67	8610	9000	8430	11160	6020	8590	8730.80	0.47	-28159	9290	8940	8510	8160	7730	9115	8335	62	2570	500	6010	10	1	12454593	1064	-5.79	5.52	12	4.39	-1474.00	1547.00	18500	20241025	-53.84	7580	20241122	12.66	18500	-53.84	20241025	7580	12.66	20241122	18500	-53.84	20241025	7580	12.66	20241122	0.00	N	289930	500	62 억	59057	N	N	0	N	N
14	20241128	121226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8550	-40	5	-0.47	4642996160	531460	48.26	8610	9000	8430	11160	6020	8590	8736.36	0.47	-26069	9290	8940	8510	8160	7730	9115	8335	62	2570	500	6010	10	1	12454593	1065	-5.80	5.53	12	4.27	-1474.00	1547.00	18500	20241025	-53.78	7580	20241122	12.80	18500	-53.78	20241025	7580	12.80	20241122	18500	-53.78	20241025	7580	12.80	20241122	0.00	N	289930	500	62 억	59057	N	N	0	N	N
15	20241128	111229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8540	-50	5	-0.58	4282967240	489523	44.45	8610	9000	8430	11160	6020	8590	8749.33	0.47	-27397	9290	8940	8510	8160	7730	9115	8335	62	2570	500	6010	10	1	12454593	1064	-5.79	5.52	12	3.93	-1474.00	1547.00	18500	20241025	-53.84	7580	20241122	12.66	18500	-53.84	20241025	7580	12.66	20241122	18500	-53.84	20241025	7580	12.66	20241122	0.00	N	289930	500	62 억	59057	N	N	0	N	N
16	20241128	101227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8720	130	2	1.51	3218958400	365793	33.21	8610	9000	8480	11160	6020	8590	8800.06	0.47	-12992	9290	8940	8510	8160	7730	9115	8335	62	2570	500	6010	10	1	12454593	1086	-5.92	5.64	12	2.94	-1474.00	1547.00	18500	20241025	-52.86	7580	20241122	15.04	18500	-52.86	20241025	7580	15.04	20241122	18500	-52.86	20241025	7580	15.04	20241122	0.00	N	289930	500	62 억	59057	N	N	0	N	N
17	20241128	091225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8620	30	2	0.35	385120380	44767	4.06	8610	8710	8480	11160	6020	8590	8602.83	0.47	-10882	9290	8940	8510	8160	7730	9115	8335	62	2570	500	6010	10	1	12454593	1074	-5.85	5.57	12	0.36	-1474.00	1547.00	18500	20241025	-53.41	7580	20241122	13.72	18500	-53.41	20241025	7580	13.72	20241122	18500	-53.41	20241025	7580	13.72	20241122	0.00	N	289930	500	62 억	59057	N	N	0	N	N
18	20241127	161154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8590	170	2	2.02	9365715040	1092202	28.49	8420	8860	8080	10940	5900	8420	8575.14	0.22	31983	9806	9112	8456	7762	7106	9460	8110	62	2520	500	5890	10	1	12454593	1070	-5.83	5.55	12	8.77	-1474.00	1547.00	18500	20241025	-53.57	7580	20241122	13.32	18500	-53.57	20241025	7580	13.32	20241122	18500	-53.57	20241025	7580	13.32	20241122	0.04	N	289930	500	62 억	27109	N	N	0	N	N
19	20241127	151218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8610	190	2	2.26	9049113990	1055348	27.53	8420	8860	8080	10940	5900	8420	8574.64	0.22	28520	9806	9112	8456	7762	7106	9460	8110	62	2520	500	5890	10	1	12454593	1072	-5.84	5.57	12	8.47	-1474.00	1547.00	18500	20241025	-53.46	7580	20241122	13.59	18500	-53.46	20241025	7580	13.59	20241122	18500	-53.46	20241025	7580	13.59	20241122	0.04	N	289930	500	62 억	27109	N	N	0	N	N
20	20241127	141213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8550	130	2	1.54	8555971110	997856	26.03	8420	8860	8080	10940	5900	8420	8574.47	0.22	20214	9806	9112	8456	7762	7106	9460	8110	62	2520	500	5890	10	1	12454593	1065	-5.80	5.53	12	8.01	-1474.00	1547.00	18500	20241025	-53.78	7580	20241122	12.80	18500	-53.78	20241025	7580	12.80	20241122	18500	-53.78	20241025	7580	12.80	20241122	0.04	N	289930	500	62 억	27109	N	N	0	N	N
21	20241127	131207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8530	110	2	1.31	8064348760	939852	24.52	8420	8860	8080	10940	5900	8420	8580.57	0.22	21786	9806	9112	8456	7762	7106	9460	8110	62	2520	500	5890	10	1	12454593	1062	-5.79	5.51	12	7.55	-1474.00	1547.00	18500	20241025	-53.89	7580	20241122	12.53	18500	-53.89	20241025	7580	12.53	20241122	18500	-53.89	20241025	7580	12.53	20241122	0.04	N	289930	500	62 억	27109	N	N	0	N	N
22	20241127	121222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8550	130	2	1.54	7745657180	902608	23.55	8420	8860	8080	10940	5900	8420	8581.55	0.22	23365	9806	9112	8456	7762	7106	9460	8110	62	2520	500	5890	10	1	12454593	1065	-5.80	5.53	12	7.25	-1474.00	1547.00	18500	20241025	-53.78	7580	20241122	12.80	18500	-53.78	20241025	7580	12.80	20241122	18500	-53.78	20241025	7580	12.80	20241122	0.04	N	289930	500	62 억	27109	N	N	0	N	N
23	20241127	111216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8680	260	2	3.09	7227257250	841964	21.97	8420	8860	8080	10940	5900	8420	8583.95	0.22	22114	9806	9112	8456	7762	7106	9460	8110	62	2520	500	5890	10	1	12454593	1081	-5.89	5.61	12	6.76	-1474.00	1547.00	18500	20241025	-53.08	7580	20241122	14.51	18500	-53.08	20241025	7580	14.51	20241122	18500	-53.08	20241025	7580	14.51	20241122	0.04	N	289930	500	62 억	27109	N	N	0	N	N
24	20241127	101217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8510	90	2	1.07	5483427900	641953	16.75	8420	8840	8080	10940	5900	8420	8541.93	0.22	3530	9806	9112	8456	7762	7106	9460	8110	62	2520	500	5890	10	1	12454593	1060	-5.77	5.50	12	5.15	-1474.00	1547.00	18500	20241025	-54.00	7580	20241122	12.27	18500	-54.00	20241025	7580	12.27	20241122	18500	-54.00	20241025	7580	12.27	20241122	0.04	N	289930	500	62 억	27109	N	N	0	N	N
25	20241127	091215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8370	-50	5	-0.59	1186620370	142191	3.71	8420	8500	8080	10940	5900	8420	8344.86	0.22	-13440	9806	9112	8456	7762	7106	9460	8110	62	2520	500	5890	10	1	12454593	1042	-5.68	5.41	12	1.14	-1474.00	1547.00	18500	20241025	-54.76	7580	20241122	10.42	18500	-54.76	20241025	7580	10.42	20241122	18500	-54.76	20241025	7580	10.42	20241122	0.04	N	289930	500	62 억	27109	N	N	0	N	N
26	20241126	161156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8420	670	2	8.65	32691325920	3813387	1530.88	7950	9150	7800	10070	5430	7750	8572.97	0.41	-24932	8016	7882	7766	7632	7516	7950	7700	62	2320	500	5420	10	1	12454593	1049	-5.71	5.44	12	30.62	-1474.00	1547.00	18500	20241025	-54.49	7580	20241122	11.08	18500	-54.49	20241025	7580	11.08	20241122	18500	-54.49	20241025	7580	11.08	20241122	0.00	N	289930	500	62 억	51658	N	N	0	N	N
27	20241126	151209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8420	670	2	8.65	32269291770	3763039	1510.67	7950	9150	7800	10070	5430	7750	8575.42	0.41	-26380	8016	7882	7766	7632	7516	7950	7700	62	2320	500	5420	10	1	12454593	1049	-5.71	5.44	12	30.21	-1474.00	1547.00	18500	20241025	-54.49	7580	20241122	11.08	18500	-54.49	20241025	7580	11.08	20241122	18500	-54.49	20241025	7580	11.08	20241122	0.00	N	289930	500	62 억	51658	N	N	0	N	N
28	20241126	141210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8220	470	2	6.06	29676839050	3453876	1386.56	7950	9150	7800	10070	5430	7750	8592.43	0.41	-51939	8016	7882	7766	7632	7516	7950	7700	62	2320	500	5420	10	1	12454593	1024	-5.58	5.31	12	27.73	-1474.00	1547.00	18500	20241025	-55.57	7580	20241122	8.44	18500	-55.57	20241025	7580	8.44	20241122	18500	-55.57	20241025	7580	8.44	20241122	0.00	N	289930	500	62 억	51658	N	N	0	N	N
29	20241126	131204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8590	840	2	10.84	12418249060	1491665	598.83	7950	8680	7800	10070	5430	7750	8325.25	0.41	-17483	8016	7882	7766	7632	7516	7950	7700	62	2320	500	5420	10	1	12454593	1070	-5.83	5.55	12	11.98	-1474.00	1547.00	18500	20241025	-53.57	7580	20241122	13.32	18500	-53.57	20241025	7580	13.32	20241122	18500	-53.57	20241025	7580	13.32	20241122	0.00	N	289930	500	62 억	51658	N	N	0	N	N
30	20241126	121213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8170	420	2	5.42	7744986630	938941	376.94	7950	8680	7800	10070	5430	7750	8248.85	0.41	-40585	8016	7882	7766	7632	7516	7950	7700	62	2320	500	5420	10	1	12454593	1018	-5.54	5.28	12	7.54	-1474.00	1547.00	18500	20241025	-55.84	7580	20241122	7.78	18500	-55.84	20241025	7580	7.78	20241122	18500	-55.84	20241025	7580	7.78	20241122	0.00	N	289930	500	62 억	51658	N	N	0	N	N
31	20241126	111215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8080	330	2	4.26	7457437750	903511	362.71	7950	8680	7800	10070	5430	7750	8254.07	0.41	-38385	8016	7882	7766	7632	7516	7950	7700	62	2320	500	5420	10	1	12454593	1006	-5.48	5.22	12	7.25	-1474.00	1547.00	18500	20241025	-56.32	7580	20241122	6.60	18500	-56.32	20241025	7580	6.60	20241122	18500	-56.32	20241025	7580	6.60	20241122	0.00	N	289930	500	62 억	51658	N	N	0	N	N
32	20241126	101225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8160	410	2	5.29	6523721660	789658	317.01	7950	8680	7800	10070	5430	7750	8261.71	0.41	-39551	8016	7882	7766	7632	7516	7950	7700	62	2320	500	5420	10	1	12454593	1016	-5.54	5.27	12	6.34	-1474.00	1547.00	18500	20241025	-55.89	7580	20241122	7.65	18500	-55.89	20241025	7580	7.65	20241122	18500	-55.89	20241025	7580	7.65	20241122	0.00	N	289930	500	62 억	51658	N	N	0	N	N
33	20241126	091213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7980	230	2	2.97	862751190	107997	43.36	7950	8140	7870	10070	5430	7750	7989.55	0.41	-11961	8016	7882	7766	7632	7516	7950	7700	62	2320	500	5420	10	1	12454593	994	-5.41	5.16	12	0.87	-1474.00	1547.00	18500	20241025	-56.86	7580	20241122	5.28	18500	-56.86	20241025	7580	5.28	20241122	18500	-56.86	20241025	7580	5.28	20241122	0.00	N	289930	500	62 억	51658	N	N	0	N	N
34	20241125	161142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7750	110	2	1.44	1904798860	244496	70.79	7730	7900	7650	9930	5350	7640	7790.95	0.01	50879	8373	8006	7793	7426	7213	7900	7320	62	2290	500	5340	10	1	12454593	965	-5.26	5.01	12	1.96	-1474.00	1547.00	18500	20241025	-58.11	7580	20241122	2.24	18500	-58.11	20241025	7580	2.24	20241122	18500	-58.11	20241025	7580	2.24	20241122	0.00	N	289930	500	62 억	809	N	N	0	N	N
35	20241125	151205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7740	100	2	1.31	1822518670	233872	67.71	7730	7900	7650	9930	5350	7640	7793.00	0.01	48537	8373	8006	7793	7426	7213	7900	7320	62	2290	500	5340	10	1	12454593	964	-5.25	5.00	12	1.88	-1474.00	1547.00	18500	20241025	-58.16	7580	20241122	2.11	18500	-58.16	20241025	7580	2.11	20241122	18500	-58.16	20241025	7580	2.11	20241122	0.00	N	289930	500	62 억	809	N	N	0	N	N
36	20241125	141202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7760	120	2	1.57	1563107100	200418	58.02	7730	7900	7650	9930	5350	7640	7799.47	0.01	43310	8373	8006	7793	7426	7213	7900	7320	62	2290	500	5340	10	1	12454593	966	-5.26	5.02	12	1.61	-1474.00	1547.00	18500	20241025	-58.05	7580	20241122	2.37	18500	-58.05	20241025	7580	2.37	20241122	18500	-58.05	20241025	7580	2.37	20241122	0.00	N	289930	500	62 억	809	N	N	0	N	N
37	20241125	131153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7820	180	2	2.36	1398317330	179209	51.88	7730	7900	7650	9930	5350	7640	7802.99	0.01	38528	8373	8006	7793	7426	7213	7900	7320	62	2290	500	5340	10	1	12454593	974	-5.31	5.05	12	1.44	-1474.00	1547.00	18500	20241025	-57.73	7580	20241122	3.17	18500	-57.73	20241025	7580	3.17	20241122	18500	-57.73	20241025	7580	3.17	20241122	0.00	N	289930	500	62 억	809	N	N	0	N	N
38	20241125	121208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7800	160	2	2.09	1247336000	159825	46.27	7730	7900	7650	9930	5350	7640	7804.70	0.01	40548	8373	8006	7793	7426	7213	7900	7320	62	2290	500	5340	10	1	12454593	971	-5.29	5.04	12	1.28	-1474.00	1547.00	18500	20241025	-57.84	7580	20241122	2.90	18500	-57.84	20241025	7580	2.90	20241122	18500	-57.84	20241025	7580	2.90	20241122	0.00	N	289930	500	62 억	809	N	N	0	N	N
39	20241125	111201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7830	190	2	2.49	955725710	122680	35.52	7730	7870	7650	9930	5350	7640	7790.76	0.01	35573	8373	8006	7793	7426	7213	7900	7320	62	2290	500	5340	10	1	12454593	975	-5.31	5.06	12	0.99	-1474.00	1547.00	18500	20241025	-57.68	7580	20241122	3.30	18500	-57.68	20241025	7580	3.30	20241122	18500	-57.68	20241025	7580	3.30	20241122	0.00	N	289930	500	62 억	809	N	N	0	N	N
40	20241125	101145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7850	210	2	2.75	756314640	97215	28.15	7730	7870	7650	9930	5350	7640	7780.25	0.01	29168	8373	8006	7793	7426	7213	7900	7320	62	2290	500	5340	10	1	12454593	978	-5.33	5.07	12	0.78	-1474.00	1547.00	18500	20241025	-57.57	7580	20241122	3.56	18500	-57.57	20241025	7580	3.56	20241122	18500	-57.57	20241025	7580	3.56	20241122	0.00	N	289930	500	62 억	809	N	N	0	N	N
41	20241125	091148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7800	160	2	2.09	268192420	34503	9.99	7730	7850	7650	9930	5350	7640	7774.18	0.01	8573	8373	8006	7793	7426	7213	7900	7320	62	2290	500	5340	10	1	12454593	971	-5.29	5.04	12	0.28	-1474.00	1547.00	18500	20241025	-57.84	7580	20241122	2.90	18500	-57.84	20241025	7580	2.90	20241122	18500	-57.84	20241025	7580	2.90	20241122	0.00	N	289930	500	62 억	809	N	N	0	N	N
42	20241122	161043	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7640	-240	5	-3.05	2648194590	337943	27.52	7940	8160	7580	10240	5520	7880	7836.73	0.12	-13668	9313	8596	8223	7506	7133	8410	7320	62	2360	500	5510	10	1	12420111	949	-5.18	4.94	12	2.72	-1474.00	1547.00	18500	20241025	-58.70	7580	20241122	0.79	18500	-58.70	20241025	7580	0.79	20241122	18500	-58.70	20241025	7580	0.79	20241122	0.00	N	289930	500	62 억	14463	N	N	0	N	N
43	20241122	151058	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7610	-270	5	-3.43	2498046110	318276	25.91	7940	8160	7580	10240	5520	7880	7848.68	0.12	-11277	9313	8596	8223	7506	7133	8410	7320	62	2360	500	5510	10	1	12420111	945	-5.16	4.92	12	2.56	-1474.00	1547.00	18500	20241025	-58.86	7580	20241122	0.40	18500	-58.86	20241025	7580	0.40	20241122	18500	-58.86	20241025	7580	0.40	20241122	0.00	N	289930	500	62 억	14463	N	N	0	N	N
44	20241122	141059	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7690	-190	5	-2.41	1883836000	237652	19.35	7940	8160	7660	10240	5520	7880	7926.87	0.12	-8200	9313	8596	8223	7506	7133	8410	7320	62	2360	500	5510	10	1	12420111	955	-5.22	4.97	12	1.91	-1474.00	1547.00	18500	20241025	-58.43	7660	20241122	0.39	18500	-58.43	20241025	7660	0.39	20241122	18500	-58.43	20241025	7660	0.39	20241122	0.00	N	289930	500	62 억	14463	N	N	0	N	N
45	20241122	131053	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7860	-20	5	-0.25	1459870650	182782	14.88	7940	8160	7780	10240	5520	7880	7986.95	0.12	-821	9313	8596	8223	7506	7133	8410	7320	62	2360	500	5510	10	1	12420111	976	-5.33	5.08	12	1.47	-1474.00	1547.00	18500	20241025	-57.51	7780	20241122	1.03	18500	-57.51	20241025	7780	1.03	20241122	18500	-57.51	20241025	7780	1.03	20241122	0.00	N	289930	500	62 억	14463	N	N	0	N	N
46	20241122	121101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7920	40	2	0.51	1115140660	138928	11.31	7940	8160	7910	10240	5520	7880	8026.76	0.12	7026	9313	8596	8223	7506	7133	8410	7320	62	2360	500	5510	10	1	12420111	984	-5.37	5.12	12	1.12	-1474.00	1547.00	18500	20241025	-57.19	7840	20241120	1.02	18500	-57.19	20241025	7840	1.02	20241120	18500	-57.19	20241025	7840	1.02	20241120	0.00	N	289930	500	62 억	14463	N	N	0	N	N
47	20241122	111051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8040	160	2	2.03	910890900	113302	9.23	7940	8160	7940	10240	5520	7880	8039.50	0.12	8641	9313	8596	8223	7506	7133	8410	7320	62	2360	500	5510	10	1	12420111	999	-5.45	5.20	12	0.91	-1474.00	1547.00	18500	20241025	-56.54	7840	20241120	2.55	18500	-56.54	20241025	7840	2.55	20241120	18500	-56.54	20241025	7840	2.55	20241120	0.00	N	289930	500	62 억	14463	N	N	0	N	N
48	20241122	101109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8030	150	2	1.90	644687280	80055	6.52	7940	8160	7940	10240	5520	7880	8053.06	0.12	8392	9313	8596	8223	7506	7133	8410	7320	62	2360	500	5510	10	1	12420111	997	-5.45	5.19	12	0.64	-1474.00	1547.00	18500	20241025	-56.59	7840	20241120	2.42	18500	-56.59	20241025	7840	2.42	20241120	18500	-56.59	20241025	7840	2.42	20241120	0.00	N	289930	500	62 억	14463	N	N	0	N	N
49	20241122	091100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8040	160	2	2.03	242289900	30262	2.46	7940	8080	7940	10240	5520	7880	8006.42	0.12	2109	9313	8596	8223	7506	7133	8410	7320	62	2360	500	5510	10	1	12420111	999	-5.45	5.20	12	0.24	-1474.00	1547.00	18500	20241025	-56.54	7840	20241120	2.55	18500	-56.54	20241025	7840	2.55	20241120	18500	-56.54	20241025	7840	2.55	20241120	0.00	N	289930	500	62 억	14463	N	N	0	N	N
50	20241121	161050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7880	-180	5	-2.23	10211452050	1215896	176.54	8130	8940	7850	10470	5650	8060	8398.84	0.11	895	9113	8586	8213	7686	7313	8400	7500	62	2410	500	5640	10	1	12420111	979	-5.35	5.09	12	9.79	-1474.00	1547.00	18500	20241025	-57.41	7840	20241120	0.51	18500	-57.41	20241025	7840	0.51	20241120	18500	-57.41	20241025	7840	0.51	20241120	0.00	N	289930	500	62 억	13120	N	N	0	N	N
51	20241121	151112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7910	-150	5	-1.86	9940220200	1181533	171.55	8130	8940	7850	10470	5650	8060	8413.19	0.11	-1612	9113	8586	8213	7686	7313	8400	7500	62	2410	500	5640	10	1	12420111	982	-5.37	5.11	12	9.51	-1474.00	1547.00	18500	20241025	-57.24	7840	20241120	0.89	18500	-57.24	20241025	7840	0.89	20241120	18500	-57.24	20241025	7840	0.89	20241120	0.00	N	289930	500	62 억	13120	N	N	0	N	N
52	20241121	141109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8100	40	2	0.50	9102515710	1076437	156.29	8130	8940	7890	10470	5650	8060	8456.40	0.11	-6150	9113	8586	8213	7686	7313	8400	7500	62	2410	500	5640	10	1	12420111	1006	-5.50	5.24	12	8.67	-1474.00	1547.00	18500	20241025	-56.22	7840	20241120	3.32	18500	-56.22	20241025	7840	3.32	20241120	18500	-56.22	20241025	7840	3.32	20241120	0.00	N	289930	500	62 억	13120	N	N	0	N	N
53	20241121	131101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8220	160	2	1.99	8549562970	1008439	146.42	8130	8940	7890	10470	5650	8060	8478.30	0.11	-6490	9113	8586	8213	7686	7313	8400	7500	62	2410	500	5640	10	1	12420111	1021	-5.58	5.31	12	8.12	-1474.00	1547.00	18500	20241025	-55.57	7840	20241120	4.85	18500	-55.57	20241025	7840	4.85	20241120	18500	-55.57	20241025	7840	4.85	20241120	0.00	N	289930	500	62 억	13120	N	N	0	N	N
54	20241121	121102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8340	280	2	3.47	8079830630	951677	138.17	8130	8940	7890	10470	5650	8060	8490.41	0.11	-8126	9113	8586	8213	7686	7313	8400	7500	62	2410	500	5640	10	1	12420111	1036	-5.66	5.39	12	7.66	-1474.00	1547.00	18500	20241025	-54.92	7840	20241120	6.38	18500	-54.92	20241025	7840	6.38	20241120	18500	-54.92	20241025	7840	6.38	20241120	0.00	N	289930	500	62 억	13120	N	N	0	N	N
55	20241121	111107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8340	280	2	3.47	6935979190	813566	118.12	8130	8940	7890	10470	5650	8060	8525.79	0.11	-2135	9113	8586	8213	7686	7313	8400	7500	62	2410	500	5640	10	1	12420111	1036	-5.66	5.39	12	6.55	-1474.00	1547.00	18500	20241025	-54.92	7840	20241120	6.38	18500	-54.92	20241025	7840	6.38	20241120	18500	-54.92	20241025	7840	6.38	20241120	0.00	N	289930	500	62 억	13120	N	N	0	N	N
56	20241121	101105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7910	-150	5	-1.86	968210530	120994	17.57	8130	8250	7890	10470	5650	8060	8001.81	0.11	-1183	9113	8586	8213	7686	7313	8400	7500	62	2410	500	5640	10	1	12420111	982	-5.37	5.11	12	0.97	-1474.00	1547.00	18500	20241025	-57.24	7840	20241120	0.89	18500	-57.24	20241025	7840	0.89	20241120	18500	-57.24	20241025	7840	0.89	20241120	0.00	N	289930	500	62 억	13120	N	N	0	N	N
57	20241121	091107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8110	50	2	0.62	249525980	30725	4.46	8130	8250	8050	10470	5650	8060	8122.66	0.11	-34	9113	8586	8213	7686	7313	8400	7500	62	2410	500	5640	10	1	12420111	1007	-5.50	5.24	12	0.25	-1474.00	1547.00	18500	20241025	-56.16	7840	20241120	3.44	18500	-56.16	20241025	7840	3.44	20241120	18500	-56.16	20241025	7840	3.44	20241120	0.00	N	289930	500	62 억	13120	N	N	0	N	N
58	20241120	161057	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8060	-590	5	-6.82	5543420790	677929	200.26	8700	8740	7840	11240	6060	8650	8177.25	0.02	7451	9276	8962	8756	8442	8236	8860	8340	62	2590	500	6050	10	1	12420111	1001	-5.47	5.21	12	5.46	-1474.00	1547.00	18500	20241025	-56.43	7840	20241120	2.81	18500	-56.43	20241025	7840	2.81	20241120	18500	-56.43	20241025	7840	2.81	20241120	0.00	N	289930	500	62 억	2942	N	N	0	N	N
59	20241120	151111	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8080	-570	5	-6.59	5312948410	649374	191.82	8700	8740	7840	11240	6060	8650	8181.65	0.02	7573	9276	8962	8756	8442	8236	8860	8340	62	2590	500	6050	10	1	12420111	1004	-5.48	5.22	12	5.23	-1474.00	1547.00	18500	20241025	-56.32	7840	20241120	3.06	18500	-56.32	20241025	7840	3.06	20241120	18500	-56.32	20241025	7840	3.06	20241120	0.00	N	289930	500	62 억	2942	N	N	0	N	N
60	20241120	141114	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8320	-330	5	-3.82	4553565720	557696	164.74	8700	8740	7840	11240	6060	8650	8164.96	0.02	22924	9276	8962	8756	8442	8236	8860	8340	62	2590	500	6050	10	1	12420111	1033	-5.64	5.38	12	4.49	-1474.00	1547.00	18500	20241025	-55.03	7840	20241120	6.12	18500	-55.03	20241025	7840	6.12	20241120	18500	-55.03	20241025	7840	6.12	20241120	0.00	N	289930	500	62 억	2942	N	N	0	N	N
61	20241120	131115	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8020	-630	5	-7.28	3500266730	430735	127.24	8700	8740	7840	11240	6060	8650	8126.26	0.02	25997	9276	8962	8756	8442	8236	8860	8340	62	2590	500	6050	10	1	12420111	996	-5.44	5.18	12	3.47	-1474.00	1547.00	18500	20241025	-56.65	7840	20241120	2.30	18500	-56.65	20241025	7840	2.30	20241120	18500	-56.65	20241025	7840	2.30	20241120	0.00	N	289930	500	62 억	2942	N	N	0	N	N
62	20241120	121112	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8040	-610	5	-7.05	3235660430	397787	117.50	8700	8740	7840	11240	6060	8650	8134.15	0.02	25635	9276	8962	8756	8442	8236	8860	8340	62	2590	500	6050	10	1	12420111	999	-5.45	5.20	12	3.20	-1474.00	1547.00	18500	20241025	-56.54	7840	20241120	2.55	18500	-56.54	20241025	7840	2.55	20241120	18500	-56.54	20241025	7840	2.55	20241120	0.00	N	289930	500	62 억	2942	N	N	0	N	N
63	20241120	111116	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7980	-670	5	-7.75	2945976930	361639	106.83	8700	8740	7840	11240	6060	8650	8146.18	0.02	24152	9276	8962	8756	8442	8236	8860	8340	62	2590	500	6050	10	1	12420111	991	-5.41	5.16	12	2.91	-1474.00	1547.00	18500	20241025	-56.86	7840	20241120	1.79	18500	-56.86	20241025	7840	1.79	20241120	18500	-56.86	20241025	7840	1.79	20241120	0.00	N	289930	500	62 억	2942	N	N	0	N	N
64	20241120	101114	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7930	-720	5	-8.32	2190380740	266534	78.73	8700	8740	7840	11240	6060	8650	8218.02	0.02	25456	9276	8962	8756	8442	8236	8860	8340	62	2590	500	6050	10	1	12420111	985	-5.38	5.13	12	2.15	-1474.00	1547.00	18500	20241025	-57.14	7840	20241120	1.15	18500	-57.14	20241025	7840	1.15	20241120	18500	-57.14	20241025	7840	1.15	20241120	0.00	N	289930	500	62 억	2942	N	N	0	N	N
65	20241120	091113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8660	10	2	0.12	117149160	13503	3.99	8700	8740	8630	11240	6060	8650	8675.79	0.02	-2987	9276	8962	8756	8442	8236	8860	8340	62	2590	500	6050	10	1	12420111	1076	-5.88	5.60	12	0.11	-1474.00	1547.00	18500	20241025	-53.19	8420	20241101	2.85	18500	-53.19	20241025	8420	2.85	20241101	18500	-53.19	20241025	8420	2.85	20241101	0.00	N	289930	500	62 억	2942	N	N	0	N	N
66	20241119	161012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8650	-50	5	-0.57	2883630860	331140	66.90	8910	9070	8550	11310	6090	8700	8708.32	0.22	-26189	9433	9066	8833	8466	8233	8950	8350	62	2610	500	6090	10	1	12420111	1074	-5.87	5.59	12	2.67	-1474.00	1547.00	18500	20241025	-53.24	8420	20241101	2.73	18500	-53.24	20241025	8420	2.73	20241101	18500	-53.24	20241025	8420	2.73	20241101	0.00	N	289930	500	62 억	27608	N	N	0	N	N
67	20241119	151029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8700	0	3	0.00	2775515080	318665	64.38	8910	9070	8550	11310	6090	8700	8709.82	0.22	-27167	9433	9066	8833	8466	8233	8950	8350	62	2610	500	6090	10	1	12420111	1081	-5.90	5.62	12	2.57	-1474.00	1547.00	18500	20241025	-52.97	8420	20241101	3.33	18500	-52.97	20241025	8420	3.33	20241101	18500	-52.97	20241025	8420	3.33	20241101	0.00	N	289930	500	62 억	27608	N	N	0	N	N
68	20241119	141028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8640	-60	5	-0.69	2390285500	274272	55.41	8910	9070	8550	11310	6090	8700	8715.02	0.22	-21462	9433	9066	8833	8466	8233	8950	8350	62	2610	500	6090	10	1	12420111	1073	-5.86	5.59	12	2.21	-1474.00	1547.00	18500	20241025	-53.30	8420	20241101	2.61	18500	-53.30	20241025	8420	2.61	20241101	18500	-53.30	20241025	8420	2.61	20241101	0.00	N	289930	500	62 억	27608	N	N	0	N	N
69	20241119	131031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8640	-60	5	-0.69	2112406160	242028	48.89	8910	9070	8550	11310	6090	8700	8727.94	0.22	-20372	9433	9066	8833	8466	8233	8950	8350	62	2610	500	6090	10	1	12420111	1073	-5.86	5.59	12	1.95	-1474.00	1547.00	18500	20241025	-53.30	8420	20241101	2.61	18500	-53.30	20241025	8420	2.61	20241101	18500	-53.30	20241025	8420	2.61	20241101	0.00	N	289930	500	62 억	27608	N	N	0	N	N
70	20241119	121018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8700	0	3	0.00	1893542980	216704	43.78	8910	9070	8550	11310	6090	8700	8737.92	0.22	-20658	9433	9066	8833	8466	8233	8950	8350	62	2610	500	6090	10	1	12420111	1081	-5.90	5.62	12	1.74	-1474.00	1547.00	18500	20241025	-52.97	8420	20241101	3.33	18500	-52.97	20241025	8420	3.33	20241101	18500	-52.97	20241025	8420	3.33	20241101	0.00	N	289930	500	62 억	27608	N	N	0	N	N
71	20241119	111030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8710	10	2	0.11	1619191330	185139	37.40	8910	9070	8550	11310	6090	8700	8745.81	0.22	-21133	9433	9066	8833	8466	8233	8950	8350	62	2610	500	6090	10	1	12420111	1082	-5.91	5.63	12	1.49	-1474.00	1547.00	18500	20241025	-52.92	8420	20241101	3.44	18500	-52.92	20241025	8420	3.44	20241101	18500	-52.92	20241025	8420	3.44	20241101	0.00	N	289930	500	62 억	27608	N	N	0	N	N
72	20241119	101055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8790	90	2	1.03	1350458840	154359	31.18	8910	9070	8550	11310	6090	8700	8748.82	0.22	-21211	9433	9066	8833	8466	8233	8950	8350	62	2610	500	6090	10	1	12420111	1092	-5.96	5.68	12	1.24	-1474.00	1547.00	18500	20241025	-52.49	8420	20241101	4.39	18500	-52.49	20241025	8420	4.39	20241101	18500	-52.49	20241025	8420	4.39	20241101	0.00	N	289930	500	62 억	27608	N	N	0	N	N
73	20241119	091050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8670	-30	5	-0.34	382771790	43717	8.83	8910	8910	8660	11310	6090	8700	8755.67	0.22	-19540	9433	9066	8833	8466	8233	8950	8350	62	2610	500	6090	10	1	12420111	1077	-5.88	5.60	12	0.35	-1474.00	1547.00	18500	20241025	-53.14	8420	20241101	2.97	18500	-53.14	20241025	8420	2.97	20241101	18500	-53.14	20241025	8420	2.97	20241101	0.00	N	289930	500	62 억	27608	N	N	0	N	N
74	20241118	161016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8700	-50	5	-0.57	4345442390	487555	60.27	8750	9200	8600	11370	6130	8750	8913.50	0.16	5030	9823	9286	8943	8406	8063	9115	8235	62	2620	500	6120	10	1	12420111	1081	-5.90	5.62	12	3.93	-1474.00	1547.00	18500	20241025	-52.97	8420	20241101	3.33	18500	-52.97	20241025	8420	3.33	20241101	18500	-52.97	20241025	8420	3.33	20241101	0.00	N	289930	500	62 억	19974	N	N	0	N	N
75	20241118	151029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8670	-80	5	-0.91	4160452290	466276	57.64	8750	9200	8600	11370	6130	8750	8922.98	0.16	3530	9823	9286	8943	8406	8063	9115	8235	62	2620	500	6120	10	1	12420111	1077	-5.88	5.60	12	3.75	-1474.00	1547.00	18500	20241025	-53.14	8420	20241101	2.97	18500	-53.14	20241025	8420	2.97	20241101	18500	-53.14	20241025	8420	2.97	20241101	0.00	N	289930	500	62 억	19974	N	N	0	N	N
76	20241118	141031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8800	50	2	0.57	3729320180	416993	51.55	8750	9200	8600	11370	6130	8750	8943.68	0.16	4821	9823	9286	8943	8406	8063	9115	8235	62	2620	500	6120	10	1	12420111	1093	-5.97	5.69	12	3.36	-1474.00	1547.00	18500	20241025	-52.43	8420	20241101	4.51	18500	-52.43	20241025	8420	4.51	20241101	18500	-52.43	20241025	8420	4.51	20241101	0.00	N	289930	500	62 억	19974	N	N	0	N	N
77	20241118	131025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8790	40	2	0.46	3038789700	339889	42.02	8750	9200	8600	11370	6130	8750	8940.92	0.16	7337	9823	9286	8943	8406	8063	9115	8235	62	2620	500	6120	10	1	12420111	1092	-5.96	5.68	12	2.74	-1474.00	1547.00	18500	20241025	-52.49	8420	20241101	4.39	18500	-52.49	20241025	8420	4.39	20241101	18500	-52.49	20241025	8420	4.39	20241101	0.00	N	289930	500	62 억	19974	N	N	0	N	N
78	20241118	121028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8840	90	2	1.03	2717253250	303155	37.48	8750	9200	8600	11370	6130	8750	8963.73	0.16	17066	9823	9286	8943	8406	8063	9115	8235	62	2620	500	6120	10	1	12420111	1098	-6.00	5.71	12	2.44	-1474.00	1547.00	18500	20241025	-52.22	8420	20241101	4.99	18500	-52.22	20241025	8420	4.99	20241101	18500	-52.22	20241025	8420	4.99	20241101	0.00	N	289930	500	62 억	19974	N	N	0	N	N
79	20241118	111029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8930	180	2	2.06	2305140200	256574	31.72	8750	9200	8600	11370	6130	8750	8984.93	0.16	19136	9823	9286	8943	8406	8063	9115	8235	62	2620	500	6120	10	1	12420111	1109	-6.06	5.77	12	2.07	-1474.00	1547.00	18500	20241025	-51.73	8420	20241101	6.06	18500	-51.73	20241025	8420	6.06	20241101	18500	-51.73	20241025	8420	6.06	20241101	0.00	N	289930	500	62 억	19974	N	N	0	N	N
80	20241118	101018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9010	260	2	2.97	1909400600	212453	26.26	8750	9200	8600	11370	6130	8750	8988.16	0.16	14863	9823	9286	8943	8406	8063	9115	8235	62	2620	500	6120	10	1	12420111	1119	-6.11	5.82	12	1.71	-1474.00	1547.00	18500	20241025	-51.30	8420	20241101	7.01	18500	-51.30	20241025	8420	7.01	20241101	18500	-51.30	20241025	8420	7.01	20241101	0.00	N	289930	500	62 억	19974	N	N	0	N	N
81	20241118	091016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8820	70	2	0.80	314798050	36200	4.48	8750	8880	8600	11370	6130	8750	8695.05	0.16	-3745	9823	9286	8943	8406	8063	9115	8235	62	2620	500	6120	10	1	12420111	1095	-5.98	5.70	12	0.29	-1474.00	1547.00	18500	20241025	-52.32	8420	20241101	4.75	18500	-52.32	20241025	8420	4.75	20241101	18500	-52.32	20241025	8420	4.75	20241101	0.00	N	289930	500	62 억	19974	N	N	0	N	N
82	20241115	161053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8750	-820	5	-8.57	7067344630	790876	55.04	9260	9480	8600	12440	6700	9570	8936.83	0.33	-18924	11350	10460	9800	8910	8250	10130	8580	62	2870	500	6690	10	1	12420111	1087	-5.94	5.66	12	6.37	-1474.00	1547.00	18500	20241025	-52.70	8420	20241101	3.92	18500	-52.70	20241025	8420	3.92	20241101	18500	-52.70	20241025	8420	3.92	20241101	0.00	N	289930	500	62 억	40421	N	N	0	N	N
83	20241115	151128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8880	-690	5	-7.21	6771772360	757225	52.69	9260	9480	8600	12440	6700	9570	8942.26	0.33	-22515	11350	10460	9800	8910	8250	10130	8580	62	2870	500	6690	10	1	12420111	1103	-6.02	5.74	12	6.10	-1474.00	1547.00	18500	20241025	-52.00	8420	20241101	5.46	18500	-52.00	20241025	8420	5.46	20241101	18500	-52.00	20241025	8420	5.46	20241101	0.00	N	289930	500	62 억	40421	N	N	0	N	N
84	20241115	141114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8970	-600	5	-6.27	6263758110	700559	48.75	9260	9480	8600	12440	6700	9570	8940.41	0.33	-17207	11350	10460	9800	8910	8250	10130	8580	62	2870	500	6690	10	1	12420111	1114	-6.09	5.80	12	5.64	-1474.00	1547.00	18500	20241025	-51.51	8420	20241101	6.53	18500	-51.51	20241025	8420	6.53	20241101	18500	-51.51	20241025	8420	6.53	20241101	0.00	N	289930	500	62 억	40421	N	N	0	N	N
85	20241115	131113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8840	-730	5	-7.63	5856568810	654484	45.54	9260	9480	8600	12440	6700	9570	8947.66	0.33	-21693	11350	10460	9800	8910	8250	10130	8580	62	2870	500	6690	10	1	12420111	1098	-6.00	5.71	12	5.27	-1474.00	1547.00	18500	20241025	-52.22	8420	20241101	4.99	18500	-52.22	20241025	8420	4.99	20241101	18500	-52.22	20241025	8420	4.99	20241101	0.00	N	289930	500	62 억	40421	N	N	0	N	N
86	20241115	121114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8660	-910	5	-9.51	5337733080	595425	41.43	9260	9480	8600	12440	6700	9570	8963.81	0.33	-21087	11350	10460	9800	8910	8250	10130	8580	62	2870	500	6690	10	1	12420111	1076	-5.88	5.60	12	4.79	-1474.00	1547.00	18500	20241025	-53.19	8420	20241101	2.85	18500	-53.19	20241025	8420	2.85	20241101	18500	-53.19	20241025	8420	2.85	20241101	0.00	N	289930	500	62 억	40421	N	N	0	N	N
87	20241115	111048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8700	-870	5	-9.09	4910456840	546213	38.01	9260	9480	8600	12440	6700	9570	8989.21	0.33	-20119	11350	10460	9800	8910	8250	10130	8580	62	2870	500	6690	10	1	12420111	1081	-5.90	5.62	12	4.40	-1474.00	1547.00	18500	20241025	-52.97	8420	20241101	3.33	18500	-52.97	20241025	8420	3.33	20241101	18500	-52.97	20241025	8420	3.33	20241101	0.00	N	289930	500	62 억	40421	N	N	0	N	N
88	20241115	101048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9080	-490	5	-5.12	3155221910	345424	24.04	9260	9480	8980	12440	6700	9570	9133.40	0.33	-31681	11350	10460	9800	8910	8250	10130	8580	62	2870	500	6690	10	1	12420111	1128	-6.16	5.87	12	2.78	-1474.00	1547.00	18500	20241025	-50.92	8420	20241101	7.84	18500	-50.92	20241025	8420	7.84	20241101	18500	-50.92	20241025	8420	7.84	20241101	0.00	N	289930	500	62 억	40421	N	N	0	N	N
89	20241115	090949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9170	-400	5	-4.18	696711810	75622	5.26	9260	9480	9110	12440	6700	9570	9209.50	0.33	-6095	11350	10460	9800	8910	8250	10130	8580	62	2870	500	6690	10	1	12420111	1139	-6.22	5.93	12	0.61	-1474.00	1547.00	18500	20241025	-50.43	8420	20241101	8.91	18500	-50.43	20241025	8420	8.91	20241101	18500	-50.43	20241025	8420	8.91	20241101	0.00	N	289930	500	62 억	40421	N	N	0	N	N
90	20241114	161041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9520	-540	5	-5.37	13901441970	1380085	31.98	10390	10690	9140	13070	7050	10060	10072.89	0.40	-7780	12586	11322	10636	9372	8686	10980	9030	62	3010	500	7040	10	1	12420111	1182	-6.46	6.15	12	11.11	-1474.00	1547.00	18500	20241025	-48.54	8420	20241101	13.06	18500	-48.54	20241025	8420	13.06	20241101	18500	-48.54	20241025	8420	13.06	20241101	0.00	N	289930	500	62 억	49216	N	N	0	N	N
91	20241114	151048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9240	-820	5	-8.15	12595353600	1243345	28.81	10390	10690	9140	13070	7050	10060	10130.22	0.40	-21861	12586	11322	10636	9372	8686	10980	9030	62	3010	500	7040	10	1	12420111	1148	-6.27	5.97	12	10.01	-1474.00	1547.00	18500	20241025	-50.05	8420	20241101	9.74	18500	-50.05	20241025	8420	9.74	20241101	18500	-50.05	20241025	8420	9.74	20241101	0.00	N	289930	500	62 억	49216	N	N	0	N	N
92	20241114	141040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10150	90	2	0.89	9272170100	894989	20.74	10390	10690	10100	13070	7050	10060	10360.09	0.40	-25127	12586	11322	10636	9372	8686	10980	9030	62	3010	500	7040	10	1	12420111	1261	-6.89	6.56	12	7.21	-1474.00	1547.00	18500	20241025	-45.14	8420	20241101	20.55	18500	-45.14	20241025	8420	20.55	20241101	18500	-45.14	20241025	8420	20.55	20241101	0.00	N	289930	500	62 억	49216	N	N	0	N	N
93	20241114	131041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10150	90	2	0.89	8723326490	841052	19.49	10390	10690	10100	13070	7050	10060	10371.92	0.40	-26181	12586	11322	10636	9372	8686	10980	9030	62	3010	500	7040	10	1	12420111	1261	-6.89	6.56	12	6.77	-1474.00	1547.00	18500	20241025	-45.14	8420	20241101	20.55	18500	-45.14	20241025	8420	20.55	20241101	18500	-45.14	20241025	8420	20.55	20241101	0.00	N	289930	500	62 억	49216	N	N	0	N	N
94	20241114	121038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10350	290	2	2.88	7992040860	769436	17.83	10390	10690	10100	13070	7050	10060	10386.88	0.40	-23666	12586	11322	10636	9372	8686	10980	9030	62	3010	500	7040	10	1	12420111	1285	-7.02	6.69	12	6.20	-1474.00	1547.00	18500	20241025	-44.05	8420	20241101	22.92	18500	-44.05	20241025	8420	22.92	20241101	18500	-44.05	20241025	8420	22.92	20241101	0.00	N	289930	500	62 억	49216	N	N	0	N	N
95	20241114	111038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10380	320	2	3.18	6816952790	656490	15.21	10390	10690	10100	13070	7050	10060	10383.94	0.40	-34710	12586	11322	10636	9372	8686	10980	9030	62	3010	500	7040	10	1	12420111	1289	-7.04	6.71	12	5.29	-1474.00	1547.00	18500	20241025	-43.89	8420	20241101	23.28	18500	-43.89	20241025	8420	23.28	20241101	18500	-43.89	20241025	8420	23.28	20241101	0.00	N	289930	500	62 억	49216	N	N	0	N	N
96	20241114	101058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10330	270	2	2.68	2632941260	254872	5.91	10390	10430	10100	13070	7050	10060	10330.45	0.40	-21294	12586	11322	10636	9372	8686	10980	9030	62	3010	500	7040	10	1	12420111	1283	-7.01	6.68	12	2.05	-1474.00	1547.00	18500	20241025	-44.16	8420	20241101	22.68	18500	-44.16	20241025	8420	22.68	20241101	18500	-44.16	20241025	8420	22.68	20241101	0.00	N	289930	500	62 억	49216	N	N	0	N	N
97	20241114	091033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10060	0	3	0.00	0	0	0.00	0	0	0	13070	7050	10060	0.00	0.40	0	12586	11322	10636	9372	8686	10980	9030	62	3010	500	7040	10	1	12420111	1249	-6.82	6.50	12	0.00	-1474.00	1547.00	18500	20241025	-45.62	8420	20241101	19.48	18500	-45.62	20241025	8420	19.48	20241101	18500	-45.62	20241025	8420	19.48	20241101	0.00	N	289930	500	62 억	49216	N	N	0	N	N
98	20241113	160706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10060	-840	5	-7.71	48454647800	4283272	30.79	11030	11900	9950	14170	7630	10900	11315.91	0.10	36584	13566	12232	11276	9942	8986	12900	10610	62	3270	500	7630	10	1	12420111	1249	-6.82	6.50	12	34.49	-1474.00	1547.00	18500	20241025	-45.62	8420	20241101	19.48	18500	-45.62	20241025	8420	19.48	20241101	18500	-45.62	20241025	8420	19.48	20241101	0.00	N	289930	500	62 억	12937	N	N	183	N	N
99	20241113	150740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10220	-680	5	-6.24	47029217880	4141762	29.77	11030	11900	10060	14170	7630	10900	11355.25	0.10	26891	13566	12232	11276	9942	8986	12900	10610	62	3270	500	7630	10	1	12420111	1269	-6.93	6.61	12	33.35	-1474.00	1547.00	18500	20241025	-44.76	8420	20241101	21.38	18500	-44.76	20241025	8420	21.38	20241101	18500	-44.76	20241025	8420	21.38	20241101	0.00	N	289930	500	62 억	12937	N	N	183	N	N
100	20241113	140735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10940	40	2	0.37	42986966780	3755221	26.99	11030	11900	10850	14170	7630	10900	11447.74	0.10	-2903	13566	12232	11276	9942	8986	12900	10610	62	3270	500	7630	10	1	12420111	1359	-7.42	7.07	12	30.24	-1474.00	1547.00	18500	20241025	-40.86	8420	20241101	29.93	18500	-40.86	20241025	8420	29.93	20241101	18500	-40.86	20241025	8420	29.93	20241101	0.00	N	289930	500	62 억	12937	N	N	183	N	N
101	20241113	130739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11260	360	2	3.30	40358901070	3517119	25.28	11030	11900	10850	14170	7630	10900	11475.54	0.10	11017	13566	12232	11276	9942	8986	12900	10610	62	3270	500	7630	10	1	12420111	1399	-7.64	7.28	12	28.32	-1474.00	1547.00	18500	20241025	-39.14	8420	20241101	33.73	18500	-39.14	20241025	8420	33.73	20241101	18500	-39.14	20241025	8420	33.73	20241101	0.00	N	289930	500	62 억	12937	N	N	183	N	N
102	20241113	120728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11130	230	2	2.11	37988946530	3307364	23.77	11030	11900	10850	14170	7630	10900	11486.77	0.10	-8369	13566	12232	11276	9942	8986	12900	10610	62	3270	500	7630	10	1	12420111	1382	-7.55	7.19	12	26.63	-1474.00	1547.00	18500	20241025	-39.84	8420	20241101	32.19	18500	-39.84	20241025	8420	32.19	20241101	18500	-39.84	20241025	8420	32.19	20241101	0.00	N	289930	500	62 억	12937	N	N	183	N	N
103	20241113	110726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11580	680	2	6.24	33089119600	2877076	20.68	11030	11900	10850	14170	7630	10900	11501.66	0.10	-14807	13566	12232	11276	9942	8986	12900	10610	62	3270	500	7630	10	1	12420111	1438	-7.86	7.49	12	23.16	-1474.00	1547.00	18500	20241025	-37.41	8420	20241101	37.53	18500	-37.41	20241025	8420	37.53	20241101	18500	-37.41	20241025	8420	37.53	20241101	0.00	N	289930	500	62 억	12937	N	N	183	N	N
104	20241113	100727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11490	590	2	5.41	21495911380	1878855	13.50	11030	11890	10850	14170	7630	10900	11441.93	0.10	-20531	13566	12232	11276	9942	8986	12900	10610	62	3270	500	7630	10	1	12420111	1427	-7.80	7.43	12	15.13	-1474.00	1547.00	18500	20241025	-37.89	8420	20241101	36.46	18500	-37.89	20241025	8420	36.46	20241101	18500	-37.89	20241025	8420	36.46	20241101	0.00	N	289930	500	62 억	12937	N	N	183	N	N
105	20241113	090716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11250	350	2	3.21	4198416270	376241	2.70	11030	11380	10850	14170	7630	10900	11161.18	0.10	-11891	13566	12232	11276	9942	8986	12900	10610	62	3270	500	7630	10	1	12420111	1397	-7.63	7.27	12	3.03	-1474.00	1547.00	18500	20241025	-39.19	8420	20241101	33.61	18500	-39.19	20241025	8420	33.61	20241101	18500	-39.19	20241025	8420	33.61	20241101	0.00	N	289930	500	62 억	12937	N	N	183	N	N
106	20241112	161002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10900	110	2	1.02	164381721070	13869053	838.23	10800	12610	10320	14020	7560	10790	11852.85	0.23	-11486	11503	11146	10623	10266	9743	11325	10445	62	3230	500	7550	10	1	12420111	1354	-7.39	7.05	12	111.67	-1474.00	1547.00	18500	20241025	-41.08	8420	20241101	29.45	18500	-41.08	20241025	8420	29.45	20241101	18500	-41.08	20241025	8420	29.45	20241101	0.00	N	289930	500	62 억	28124	N	N	183	N	N
107	20241112	151012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10560	-230	5	-2.13	162695853640	13712354	828.75	10800	12610	10320	14020	7560	10790	11864.92	0.23	-1917	11503	11146	10623	10266	9743	11325	10445	62	3230	500	7550	10	1	12420111	1312	-7.16	6.83	12	110.40	-1474.00	1547.00	18500	20241025	-42.92	8420	20241101	25.42	18500	-42.92	20241025	8420	25.42	20241101	18500	-42.92	20241025	8420	25.42	20241101	0.00	N	289930	500	62 억	28124	N	N	6	N	N
108	20241112	141016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11140	350	2	3.24	153868327840	12892460	779.20	10800	12610	10600	14020	7560	10790	11934.77	0.23	-10009	11503	11146	10623	10266	9743	11325	10445	62	3230	500	7550	10	1	12420111	1384	-7.56	7.20	12	103.80	-1474.00	1547.00	18500	20241025	-39.78	8420	20241101	32.30	18500	-39.78	20241025	8420	32.30	20241101	18500	-39.78	20241025	8420	32.30	20241101	0.00	N	289930	500	62 억	28124	N	N	6	N	N
109	20241112	131020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12440	1650	2	15.29	126604542850	10619998	641.86	10800	12540	10600	14020	7560	10790	11921.35	0.23	-31216	11503	11146	10623	10266	9743	11325	10445	62	3230	500	7550	10	1	12420111	1545	-8.44	8.04	12	85.51	-1474.00	1547.00	18500	20241025	-32.76	8420	20241101	47.74	18500	-32.76	20241025	8420	47.74	20241101	18500	-32.76	20241025	8420	47.74	20241101	0.00	N	289930	500	62 억	28124	N	N	6	N	N
110	20241112	121013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11680	890	2	8.25	108316499970	9107424	550.44	10800	12540	10600	14020	7560	10790	11893.23	0.23	-22581	11503	11146	10623	10266	9743	11325	10445	62	3230	500	7550	10	1	12420111	1451	-7.92	7.55	12	73.33	-1474.00	1547.00	18500	20241025	-36.86	8420	20241101	38.72	18500	-36.86	20241025	8420	38.72	20241101	18500	-36.86	20241025	8420	38.72	20241101	0.00	N	289930	500	62 억	28124	N	N	6	N	N
111	20241112	111008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12000	1210	2	11.21	93220707810	7833930	473.47	10800	12540	10600	14020	7560	10790	11899.63	0.23	-29271	11503	11146	10623	10266	9743	11325	10445	62	3230	500	7550	10	1	12420111	1490	-8.14	7.76	12	63.07	-1474.00	1547.00	18500	20241025	-35.14	8420	20241101	42.52	18500	-35.14	20241025	8420	42.52	20241101	18500	-35.14	20241025	8420	42.52	20241101	0.00	N	289930	500	62 억	28124	N	N	6	N	N
112	20241112	101008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11670	880	2	8.16	52421439330	4455730	269.30	10800	12380	10600	14020	7560	10790	11764.98	0.23	-9140	11503	11146	10623	10266	9743	11325	10445	62	3230	500	7550	10	1	12420111	1449	-7.92	7.54	12	35.88	-1474.00	1547.00	18500	20241025	-36.92	8420	20241101	38.60	18500	-36.92	20241025	8420	38.60	20241101	18500	-36.92	20241025	8420	38.60	20241101	0.00	N	289930	500	62 억	28124	N	N	6	N	N
113	20241112	091007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10930	140	2	1.30	2314433130	212864	12.87	10800	11100	10600	14020	7560	10790	10872.89	0.23	-28618	11503	11146	10623	10266	9743	11325	10445	62	3230	500	7550	10	1	12420111	1358	-7.42	7.07	12	1.71	-1474.00	1547.00	18500	20241025	-40.92	8420	20241101	29.81	18500	-40.92	20241025	8420	29.81	20241101	18500	-40.92	20241025	8420	29.81	20241101	0.00	N	289930	500	62 억	28124	N	N	6	N	N
114	20241111	160959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10790	380	2	3.65	17229967490	1621003	31.31	10570	10980	10100	13530	7290	10410	10629.59	0.08	18021	12083	11246	10763	9926	9443	11005	9685	62	3120	500	7280	10	1	12420111	1340	-7.32	6.97	12	13.05	-1474.00	1547.00	18500	20241025	-41.68	8420	20241101	28.15	18500	-41.68	20241025	8420	28.15	20241101	18500	-41.68	20241025	8420	28.15	20241101	0.00	N	289930	500	62 억	10272	N	N	6	N	N
115	20241111	151028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10560	150	2	1.44	16083306100	1513986	29.25	10570	10980	10100	13530	7290	10410	10623.91	0.08	14017	12083	11246	10763	9926	9443	11005	9685	62	3120	500	7280	10	1	12420111	1312	-7.16	6.83	12	12.19	-1474.00	1547.00	18500	20241025	-42.92	8420	20241101	25.42	18500	-42.92	20241025	8420	25.42	20241101	18500	-42.92	20241025	8420	25.42	20241101	0.00	N	289930	500	62 억	10272	N	N	0	N	N
116	20241111	141014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10290	-120	5	-1.15	14571061340	1369482	26.46	10570	10980	10100	13530	7290	10410	10640.73	0.08	316	12083	11246	10763	9926	9443	11005	9685	62	3120	500	7280	10	1	12420111	1278	-6.98	6.65	12	11.03	-1474.00	1547.00	18500	20241025	-44.38	8420	20241101	22.21	18500	-44.38	20241025	8420	22.21	20241101	18500	-44.38	20241025	8420	22.21	20241101	0.00	N	289930	500	62 억	10272	N	N	0	N	N
117	20241111	131012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10350	-60	5	-0.58	13509943520	1265409	24.44	10570	10980	10250	13530	7290	10410	10677.47	0.08	-7973	12083	11246	10763	9926	9443	11005	9685	62	3120	500	7280	10	1	12420111	1285	-7.02	6.69	12	10.19	-1474.00	1547.00	18500	20241025	-44.05	8420	20241101	22.92	18500	-44.05	20241025	8420	22.92	20241101	18500	-44.05	20241025	8420	22.92	20241101	0.00	N	289930	500	62 억	10272	N	N	0	N	N
118	20241111	121008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10650	240	2	2.31	12056997220	1126513	21.76	10570	10980	10410	13530	7290	10410	10704.33	0.08	-8832	12083	11246	10763	9926	9443	11005	9685	62	3120	500	7280	10	1	12420111	1323	-7.23	6.88	12	9.07	-1474.00	1547.00	18500	20241025	-42.43	8420	20241101	26.48	18500	-42.43	20241025	8420	26.48	20241101	18500	-42.43	20241025	8420	26.48	20241101	0.00	N	289930	500	62 억	10272	N	N	0	N	N
119	20241111	111006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10660	250	2	2.40	10953787160	1023255	19.77	10570	10980	10410	13530	7290	10410	10706.39	0.08	-14185	12083	11246	10763	9926	9443	11005	9685	62	3120	500	7280	10	1	12420111	1324	-7.23	6.89	12	8.24	-1474.00	1547.00	18500	20241025	-42.38	8420	20241101	26.60	18500	-42.38	20241025	8420	26.60	20241101	18500	-42.38	20241025	8420	26.60	20241101	0.00	N	289930	500	62 억	10272	N	N	0	N	N
120	20241111	101000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10620	210	2	2.02	8338748500	779691	15.06	10570	10980	10410	13530	7290	10410	10696.90	0.08	-14066	12083	11246	10763	9926	9443	11005	9685	62	3120	500	7280	10	1	12420111	1319	-7.20	6.86	12	6.28	-1474.00	1547.00	18500	20241025	-42.59	8420	20241101	26.13	18500	-42.59	20241025	8420	26.13	20241101	18500	-42.59	20241025	8420	26.13	20241101	0.00	N	289930	500	62 억	10272	N	N	0	N	N
121	20241111	090957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10660	250	2	2.40	1969201000	186811	3.61	10570	10680	10410	13530	7290	10410	10545.00	0.08	-8533	12083	11246	10763	9926	9443	11005	9685	62	3120	500	7280	10	1	12420111	1324	-7.23	6.89	12	1.50	-1474.00	1547.00	18500	20241025	-42.38	8420	20241101	26.60	18500	-42.38	20241025	8420	26.60	20241101	18500	-42.38	20241025	8420	26.60	20241101	0.00	N	289930	500	62 억	10272	N	N	0	N	N
122	20241108	160953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10410	-400	5	-3.70	55724264700	5125561	69.35	10810	11600	10280	14050	7570	10810	10872.41	0.04	-1790	12843	11826	10363	9346	7883	12335	9855	62	3240	500	7560	10	1	12420111	1293	-7.06	6.73	12	41.27	-1474.00	1547.00	18500	20241025	-43.73	8420	20241101	23.63	18500	-43.73	20241025	8420	23.63	20241101	18500	-43.73	20241025	8420	23.63	20241101	0.00	N	289930	500	62 억	4792	N	N	0	N	N
123	20241108	151001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10430	-380	5	-3.52	54923152720	5048486	68.30	10810	11600	10280	14050	7570	10810	10879.26	0.04	-3798	12843	11826	10363	9346	7883	12335	9855	62	3240	500	7560	10	1	12420111	1295	-7.08	6.74	12	40.65	-1474.00	1547.00	18500	20241025	-43.62	8420	20241101	23.87	18500	-43.62	20241025	8420	23.87	20241101	18500	-43.62	20241025	8420	23.87	20241101	0.00	N	289930	500	62 억	4792	N	N	0	N	N
124	20241108	140959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10410	-400	5	-3.70	53714343280	4933139	66.74	10810	11600	10280	14050	7570	10810	10888.61	0.04	-9058	12843	11826	10363	9346	7883	12335	9855	62	3240	500	7560	10	1	12420111	1293	-7.06	6.73	12	39.72	-1474.00	1547.00	18500	20241025	-43.73	8420	20241101	23.63	18500	-43.73	20241025	8420	23.63	20241101	18500	-43.73	20241025	8420	23.63	20241101	0.00	N	289930	500	62 억	4792	N	N	0	N	N
125	20241108	131001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10790	-20	5	-0.19	50798158440	4655675	62.99	10810	11600	10280	14050	7570	10810	10911.21	0.04	-15467	12843	11826	10363	9346	7883	12335	9855	62	3240	500	7560	10	1	12420111	1340	-7.32	6.97	12	37.48	-1474.00	1547.00	18500	20241025	-41.68	8420	20241101	28.15	18500	-41.68	20241025	8420	28.15	20241101	18500	-41.68	20241025	8420	28.15	20241101	0.00	N	289930	500	62 억	4792	N	N	0	N	N
126	20241108	121001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10840	30	2	0.28	46443930320	4256585	57.59	10810	11600	10280	14050	7570	10810	10911.29	0.04	-14533	12843	11826	10363	9346	7883	12335	9855	62	3240	500	7560	10	1	12420111	1346	-7.35	7.01	12	34.27	-1474.00	1547.00	18500	20241025	-41.41	8420	20241101	28.74	18500	-41.41	20241025	8420	28.74	20241101	18500	-41.41	20241025	8420	28.74	20241101	0.00	N	289930	500	62 억	4792	N	N	0	N	N
127	20241108	110959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10730	-80	5	-0.74	35797216820	3283554	44.43	10810	11600	10280	14050	7570	10810	10902.22	0.04	26486	12843	11826	10363	9346	7883	12335	9855	62	3240	500	7560	10	1	12420111	1333	-7.28	6.94	12	26.44	-1474.00	1547.00	18500	20241025	-42.00	8420	20241101	27.43	18500	-42.00	20241025	8420	27.43	20241101	18500	-42.00	20241025	8420	27.43	20241101	0.00	N	289930	500	62 억	4792	N	N	0	N	N
128	20241108	101008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10530	-280	5	-2.59	32709524900	2993722	40.50	10810	11600	10280	14050	7570	10810	10926.38	0.04	-4560	12843	11826	10363	9346	7883	12335	9855	62	3240	500	7560	10	1	12420111	1308	-7.14	6.81	12	24.10	-1474.00	1547.00	18500	20241025	-43.08	8420	20241101	25.06	18500	-43.08	20241025	8420	25.06	20241101	18500	-43.08	20241025	8420	25.06	20241101	0.00	N	289930	500	62 억	4792	N	N	0	N	N
129	20241108	090954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10490	-320	5	-2.96	4223356580	399439	5.40	10810	10860	10280	14050	7570	10810	10567.84	0.04	46237	12843	11826	10363	9346	7883	12335	9855	62	3240	500	7560	10	1	12420111	1303	-7.12	6.78	12	3.22	-1474.00	1547.00	18500	20241025	-43.30	8420	20241101	24.58	18500	-43.30	20241025	8420	24.58	20241101	18500	-43.30	20241025	8420	24.58	20241101	0.00	N	289930	500	62 억	4792	N	N	0	N	N
130	20241107	160952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10810	2050	2	23.40	74813306350	7275596	897.38	9170	11380	8900	11380	6140	8760	10282.22	0.05	8866	9673	9216	8903	8446	8133	9060	8290	62	2620	500	6130	10	1	12420111	1343	-7.33	6.99	12	58.58	-1474.00	1547.00	18500	20241025	-41.57	8420	20241101	28.38	18500	-41.57	20241025	8420	28.38	20241101	18500	-41.57	20241025	8420	28.38	20241101	0.00	N	289930	500	62 억	5773	N	N	0	N	N
131	20241107	150958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11050	2290	2	26.14	67829098140	6632951	818.12	9170	11380	8900	11380	6140	8760	10226.08	0.05	-1040	9673	9216	8903	8446	8133	9060	8290	62	2620	500	6130	10	1	12420111	1372	-7.50	7.14	12	53.40	-1474.00	1547.00	18500	20241025	-40.27	8420	20241101	31.24	18500	-40.27	20241025	8420	31.24	20241101	18500	-40.27	20241025	8420	31.24	20241101	0.00	N	289930	500	62 억	5773	N	N	0	N	N
132	20241107	141001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9610	850	2	9.70	26706580680	2793891	344.60	9170	10080	8900	11380	6140	8760	9558.92	0.05	2584	9673	9216	8903	8446	8133	9060	8290	62	2620	500	6130	10	1	12420111	1194	-6.52	6.21	12	22.49	-1474.00	1547.00	18500	20241025	-48.05	8420	20241101	14.13	18500	-48.05	20241025	8420	14.13	20241101	18500	-48.05	20241025	8420	14.13	20241101	0.00	N	289930	500	62 억	5773	N	N	0	N	N
133	20241107	131001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9260	500	2	5.71	13982294590	1494133	184.29	9170	9850	8900	11380	6140	8760	9358.13	0.05	-4660	9673	9216	8903	8446	8133	9060	8290	62	2620	500	6130	10	1	12420111	1150	-6.28	5.99	12	12.03	-1474.00	1547.00	18500	20241025	-49.95	8420	20241101	9.98	18500	-49.95	20241025	8420	9.98	20241101	18500	-49.95	20241025	8420	9.98	20241101	0.00	N	289930	500	62 억	5773	N	N	0	N	N
134	20241107	120957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9260	500	2	5.71	12712514910	1356936	167.37	9170	9850	8900	11380	6140	8760	9368.54	0.05	4806	9673	9216	8903	8446	8133	9060	8290	62	2620	500	6130	10	1	12420111	1150	-6.28	5.99	12	10.93	-1474.00	1547.00	18500	20241025	-49.95	8420	20241101	9.98	18500	-49.95	20241025	8420	9.98	20241101	18500	-49.95	20241025	8420	9.98	20241101	0.00	N	289930	500	62 억	5773	N	N	0	N	N
135	20241107	110952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9230	470	2	5.37	8544008460	918332	113.27	9170	9770	8900	11380	6140	8760	9303.83	0.05	1650	9673	9216	8903	8446	8133	9060	8290	62	2620	500	6130	10	1	12420111	1146	-6.26	5.97	12	7.39	-1474.00	1547.00	18500	20241025	-50.11	8420	20241101	9.62	18500	-50.11	20241025	8420	9.62	20241101	18500	-50.11	20241025	8420	9.62	20241101	0.00	N	289930	500	62 억	5773	N	N	0	N	N
136	20241107	100955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9090	330	2	3.77	7168086290	768518	94.79	9170	9770	8900	11380	6140	8760	9327.16	0.05	-1902	9673	9216	8903	8446	8133	9060	8290	62	2620	500	6130	10	1	12420111	1129	-6.17	5.88	12	6.19	-1474.00	1547.00	18500	20241025	-50.86	8420	20241101	7.96	18500	-50.86	20241025	8420	7.96	20241101	18500	-50.86	20241025	8420	7.96	20241101	0.00	N	289930	500	62 억	5773	N	N	0	N	N
137	20241107	090955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9500	740	2	8.45	3677490760	390118	48.12	9170	9770	9110	11380	6140	8760	9426.61	0.05	35663	9673	9216	8903	8446	8133	9060	8290	62	2620	500	6130	10	1	12420111	1180	-6.45	6.14	12	3.14	-1474.00	1547.00	18500	20241025	-48.65	8420	20241101	12.83	18500	-48.65	20241025	8420	12.83	20241101	18500	-48.65	20241025	8420	12.83	20241101	0.00	N	289930	500	62 억	5773	N	N	0	N	N
138	20241106	161003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8760	-240	5	-2.67	7145133490	795582	19.66	9000	9360	8590	11700	6300	9000	8981.63	0.10	-8560	10686	9842	9186	8342	7686	10265	8765	62	2700	500	6300	10	1	12420111	1088	-5.94	5.66	12	6.41	-1474.00	1547.00	18500	20241025	-52.65	8420	20241101	4.04	18500	-52.65	20241025	8420	4.04	20241101	18500	-52.65	20241025	8420	4.04	20241101	0.00	N	289930	500	62 억	11828	N	N	0	N	N
139	20241106	151033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8760	-240	5	-2.67	6926032060	770604	19.04	9000	9360	8590	11700	6300	9000	8987.79	0.10	-7224	10686	9842	9186	8342	7686	10265	8765	62	2700	500	6300	10	1	12420111	1088	-5.94	5.66	12	6.20	-1474.00	1547.00	18500	20241025	-52.65	8420	20241101	4.04	18500	-52.65	20241025	8420	4.04	20241101	18500	-52.65	20241025	8420	4.04	20241101	0.00	N	289930	500	62 억	11828	N	N	0	N	N
140	20241106	141022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8820	-180	5	-2.00	6282635160	697182	17.23	9000	9360	8590	11700	6300	9000	9011.48	0.10	-14269	10686	9842	9186	8342	7686	10265	8765	62	2700	500	6300	10	1	12420111	1095	-5.98	5.70	12	5.61	-1474.00	1547.00	18500	20241025	-52.32	8420	20241101	4.75	18500	-52.32	20241025	8420	4.75	20241101	18500	-52.32	20241025	8420	4.75	20241101	0.00	N	289930	500	62 억	11828	N	N	0	N	N
141	20241106	131033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8900	-100	5	-1.11	5283921930	582664	14.40	9000	9360	8850	11700	6300	9000	9068.62	0.10	-10498	10686	9842	9186	8342	7686	10265	8765	62	2700	500	6300	10	1	12420111	1105	-6.04	5.75	12	4.69	-1474.00	1547.00	18500	20241025	-51.89	8420	20241101	5.70	18500	-51.89	20241025	8420	5.70	20241101	18500	-51.89	20241025	8420	5.70	20241101	0.00	N	289930	500	62 억	11828	N	N	0	N	N
142	20241106	121000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8940	-60	5	-0.67	4824392840	531264	13.13	9000	9360	8850	11700	6300	9000	9081.06	0.10	-12814	10686	9842	9186	8342	7686	10265	8765	62	2700	500	6300	10	1	12420111	1110	-6.07	5.78	12	4.28	-1474.00	1547.00	18500	20241025	-51.68	8420	20241101	6.18	18500	-51.68	20241025	8420	6.18	20241101	18500	-51.68	20241025	8420	6.18	20241101	0.00	N	289930	500	62 억	11828	N	N	0	N	N
143	20241106	111004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9000	0	3	0.00	4369018980	480441	11.87	9000	9360	8850	11700	6300	9000	9093.88	0.10	-14164	10686	9842	9186	8342	7686	10265	8765	62	2700	500	6300	10	1	12420111	1118	-6.11	5.82	12	3.87	-1474.00	1547.00	18500	20241025	-51.35	8420	20241101	6.89	18500	-51.35	20241025	8420	6.89	20241101	18500	-51.35	20241025	8420	6.89	20241101	0.00	N	289930	500	62 억	11828	N	N	0	N	N
144	20241106	101011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9060	60	2	0.67	2983802500	328587	8.12	9000	9360	8850	11700	6300	9000	9080.84	0.10	-15910	10686	9842	9186	8342	7686	10265	8765	62	2700	500	6300	10	1	12420111	1125	-6.15	5.86	12	2.65	-1474.00	1547.00	18500	20241025	-51.03	8420	20241101	7.60	18500	-51.03	20241025	8420	7.60	20241101	18500	-51.03	20241025	8420	7.60	20241101	0.00	N	289930	500	62 억	11828	N	N	0	N	N
145	20241106	091005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9040	40	2	0.44	643948540	71898	1.78	9000	9050	8850	11700	6300	9000	8956.08	0.10	-1220	10686	9842	9186	8342	7686	10265	8765	62	2700	500	6300	10	1	12420111	1123	-6.13	5.84	12	0.58	-1474.00	1547.00	18500	20241025	-51.14	8420	20241101	7.36	18500	-51.14	20241025	8420	7.36	20241101	18500	-51.14	20241025	8420	7.36	20241101	0.00	N	289930	500	62 억	11828	N	N	0	N	N
146	20241105	160936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9000	420	2	4.90	38090771680	4021143	508.52	8590	10030	8530	11150	6010	8580	9473.75	0.06	6576	9686	9132	8796	8242	7906	8965	8075	62	2570	500	6000	10	1	12420111	1118	-6.11	5.82	12	32.38	-1474.00	1547.00	18500	20241025	-51.35	8420	20241101	6.89	18500	-51.35	20241025	8420	6.89	20241101	18500	-51.35	20241025	8420	6.89	20241101	0.00	N	289930	500	62 억	7624	N	N	0	N	N
147	20241105	150956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8820	240	2	2.80	37575244640	3963502	501.23	8590	10030	8530	11150	6010	8580	9480.40	0.06	9416	9686	9132	8796	8242	7906	8965	8075	62	2570	500	6000	10	1	12420111	1095	-5.98	5.70	12	31.91	-1474.00	1547.00	18500	20241025	-52.32	8420	20241101	4.75	18500	-52.32	20241025	8420	4.75	20241101	18500	-52.32	20241025	8420	4.75	20241101	0.00	N	289930	500	62 억	7624	N	N	0	N	N
148	20241105	140950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8870	290	2	3.38	36580355630	3851590	487.08	8590	10030	8530	11150	6010	8580	9497.56	0.06	14476	9686	9132	8796	8242	7906	8965	8075	62	2570	500	6000	10	1	12420111	1102	-6.02	5.73	12	31.01	-1474.00	1547.00	18500	20241025	-52.05	8420	20241101	5.34	18500	-52.05	20241025	8420	5.34	20241101	18500	-52.05	20241025	8420	5.34	20241101	0.00	N	289930	500	62 억	7624	N	N	0	N	N
149	20241105	130958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9160	580	2	6.76	35075466100	3684216	465.91	8590	10030	8530	11150	6010	8580	9520.56	0.06	7137	9686	9132	8796	8242	7906	8965	8075	62	2570	500	6000	10	1	12420111	1138	-6.21	5.92	12	29.66	-1474.00	1547.00	18500	20241025	-50.49	8420	20241101	8.79	18500	-50.49	20241025	8420	8.79	20241101	18500	-50.49	20241025	8420	8.79	20241101	0.00	N	289930	500	62 억	7624	N	N	0	N	N
150	20241105	120947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9320	740	2	8.62	33316480690	3492204	441.63	8590	10030	8530	11150	6010	8580	9540.35	0.06	-1520	9686	9132	8796	8242	7906	8965	8075	62	2570	500	6000	10	1	12420111	1158	-6.32	6.02	12	28.12	-1474.00	1547.00	18500	20241025	-49.62	8420	20241101	10.69	18500	-49.62	20241025	8420	10.69	20241101	18500	-49.62	20241025	8420	10.69	20241101	0.00	N	289930	500	62 억	7624	N	N	0	N	N
151	20241105	110935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9860	1280	2	14.92	28004076930	2936871	371.40	8590	10030	8530	11150	6010	8580	9535.46	0.06	5109	9686	9132	8796	8242	7906	8965	8075	62	2570	500	6000	10	1	12420111	1225	-6.69	6.37	12	23.65	-1474.00	1547.00	18500	20241025	-46.70	8420	20241101	17.10	18500	-46.70	20241025	8420	17.10	20241101	18500	-46.70	20241025	8420	17.10	20241101	0.00	N	289930	500	62 억	7624	N	N	0	N	N
152	20241105	100943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9190	610	2	7.11	4670873010	518776	65.60	8590	9280	8530	11150	6010	8580	9003.94	0.06	-4079	9686	9132	8796	8242	7906	8965	8075	62	2570	500	6000	10	1	12420111	1141	-6.23	5.94	12	4.18	-1474.00	1547.00	18500	20241025	-50.32	8420	20241101	9.14	18500	-50.32	20241025	8420	9.14	20241101	18500	-50.32	20241025	8420	9.14	20241101	0.00	N	289930	500	62 억	7624	N	N	0	N	N
153	20241105	090940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8700	120	2	1.40	393662970	45243	5.72	8590	8840	8530	11150	6010	8580	8702.08	0.06	-585	9686	9132	8796	8242	7906	8965	8075	62	2570	500	6000	10	1	12420111	1081	-5.90	5.62	12	0.36	-1474.00	1547.00	18500	20241025	-52.97	8420	20241101	3.33	18500	-52.97	20241025	8420	3.33	20241101	18500	-52.97	20241025	8420	3.33	20241101	0.00	N	289930	500	62 억	7624	N	N	0	N	N
154	20241104	160935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8580	-50	5	-0.58	6871466670	776920	86.88	8630	9350	8460	11210	6050	8630	8846.81	0.04	2509	9463	9046	8733	8316	8003	8890	8160	62	2580	500	6040	10	1	12420111	1066	-5.82	5.55	12	6.26	-1474.00	1547.00	18500	20241025	-53.62	8420	20241101	1.90	18500	-53.62	20241025	8420	1.90	20241101	18500	-53.62	20241025	8420	1.90	20241101	0.00	N	289930	500	62 억	5353	N	N	0	N	N
155	20241104	150954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8670	40	2	0.46	6434639630	726083	81.19	8630	9350	8460	11210	6050	8630	8862.13	0.04	-1521	9463	9046	8733	8316	8003	8890	8160	62	2580	500	6040	10	1	12420111	1077	-5.88	5.60	12	5.85	-1474.00	1547.00	18500	20241025	-53.14	8420	20241101	2.97	18500	-53.14	20241025	8420	2.97	20241101	18500	-53.14	20241025	8420	2.97	20241101	0.00	N	289930	500	62 억	5353	N	N	0	N	N
156	20241104	140936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8780	150	2	1.74	5933451590	668503	74.76	8630	9350	8460	11210	6050	8630	8875.73	0.04	-5844	9463	9046	8733	8316	8003	8890	8160	62	2580	500	6040	10	1	12420111	1090	-5.96	5.68	12	5.38	-1474.00	1547.00	18500	20241025	-52.54	8420	20241101	4.28	18500	-52.54	20241025	8420	4.28	20241101	18500	-52.54	20241025	8420	4.28	20241101	0.00	N	289930	500	62 억	5353	N	N	0	N	N
157	20241104	130908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8800	170	2	1.97	5646587820	635873	71.11	8630	9350	8460	11210	6050	8630	8880.06	0.04	-5914	9463	9046	8733	8316	8003	8890	8160	62	2580	500	6040	10	1	12420111	1093	-5.97	5.69	12	5.12	-1474.00	1547.00	18500	20241025	-52.43	8420	20241101	4.51	18500	-52.43	20241025	8420	4.51	20241101	18500	-52.43	20241025	8420	4.51	20241101	0.00	N	289930	500	62 억	5353	N	N	0	N	N
158	20241104	120922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8640	10	2	0.12	1910022120	221793	24.80	8630	8710	8460	11210	6050	8630	8611.73	0.04	4290	9463	9046	8733	8316	8003	8890	8160	62	2580	500	6040	10	1	12420111	1073	-5.86	5.59	12	1.79	-1474.00	1547.00	18500	20241025	-53.30	8420	20241101	2.61	18500	-53.30	20241025	8420	2.61	20241101	18500	-53.30	20241025	8420	2.61	20241101	0.00	N	289930	500	62 억	5353	N	N	0	N	N
159	20241104	110915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8600	-30	5	-0.35	1358142210	157670	17.63	8630	8710	8460	11210	6050	8630	8613.83	0.04	8336	9463	9046	8733	8316	8003	8890	8160	62	2580	500	6040	10	1	12420111	1068	-5.83	5.56	12	1.27	-1474.00	1547.00	18500	20241025	-53.51	8420	20241101	2.14	18500	-53.51	20241025	8420	2.14	20241101	18500	-53.51	20241025	8420	2.14	20241101	0.00	N	289930	500	62 억	5353	N	N	0	N	N
160	20241104	100905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8620	-10	5	-0.12	1006020140	116806	13.06	8630	8710	8460	11210	6050	8630	8612.74	0.04	6039	9463	9046	8733	8316	8003	8890	8160	62	2580	500	6040	10	1	12420111	1071	-5.85	5.57	12	0.94	-1474.00	1547.00	18500	20241025	-53.41	8420	20241101	2.38	18500	-53.41	20241025	8420	2.38	20241101	18500	-53.41	20241025	8420	2.38	20241101	0.00	N	289930	500	62 억	5353	N	N	0	N	N
161	20241104	090919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8620	-10	5	-0.12	186554160	21588	2.41	8630	8690	8620	11210	6050	8630	8641.57	0.04	-283	9463	9046	8733	8316	8003	8890	8160	62	2580	500	6040	10	1	12420111	1071	-5.85	5.57	12	0.17	-1474.00	1547.00	18500	20241025	-53.41	8420	20241101	2.38	18500	-53.41	20241025	8420	2.38	20241101	18500	-53.41	20241025	8420	2.38	20241101	0.00	N	289930	500	62 억	5353	N	N	0	N	N
162	20241101	160847	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8630	-430	5	-4.75	7566106560	868903	67.15	8800	9150	8420	11770	6350	9060	8708.00	0.00	8068	10546	9802	9426	8682	8306	9615	8495	62	2710	500	6340	10	1	12420111	1072	-5.85	5.58	12	7.00	-1474.00	1547.00	18500	20241025	-53.35	8420	20241101	2.49	18500	-53.35	20241025	8420	2.49	20241101	18500	-53.35	20241025	8420	2.49	20241101	0.00	N	289930	500	62 억	0	N	N	0	N	N
163	20241101	150906	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8650	-410	5	-4.53	7273148190	835139	64.54	8800	9150	8420	11770	6350	9060	8708.91	0.00	8217	10546	9802	9426	8682	8306	9615	8495	62	2710	500	6340	10	1	12420111	1074	-5.87	5.59	12	6.72	-1474.00	1547.00	18500	20241025	-53.24	8420	20241101	2.73	18500	-53.24	20241025	8420	2.73	20241101	18500	-53.24	20241025	8420	2.73	20241101	0.00	N	289930	500	62 억	0	N	N	0	N	N
164	20241101	140832	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8640	-420	5	-4.64	6894482750	791605	61.17	8800	9150	8420	11770	6350	9060	8709.50	0.00	8449	10546	9802	9426	8682	8306	9615	8495	62	2710	500	6340	10	1	12420111	1073	-5.86	5.59	12	6.37	-1474.00	1547.00	18500	20241025	-53.30	8420	20241101	2.61	18500	-53.30	20241025	8420	2.61	20241101	18500	-53.30	20241025	8420	2.61	20241101	0.00	N	289930	500	62 억	0	N	N	0	N	N
165	20241101	131032	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8900	-160	5	-1.77	6323818640	726219	56.12	8800	9150	8420	11770	6350	9060	8707.87	0.00	6052	10546	9802	9426	8682	8306	9615	8495	62	2710	500	6340	10	1	12420111	1105	-6.04	5.75	12	5.85	-1474.00	1547.00	18500	20241025	-51.89	8420	20241101	5.70	18500	-51.89	20241025	8420	5.70	20241101	18500	-51.89	20241025	8420	5.70	20241101	0.00	N	289930	500	62 억	0	N	N	0	N	N
166	20241101	121032	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8840	-220	5	-2.43	5152613890	595045	45.98	8800	8980	8420	11770	6350	9060	8659.20	0.00	5554	10546	9802	9426	8682	8306	9615	8495	62	2710	500	6340	10	1	12420111	1098	-6.00	5.71	12	4.79	-1474.00	1547.00	18500	20241025	-52.22	8420	20241101	4.99	18500	-52.22	20241025	8420	4.99	20241101	18500	-52.22	20241025	8420	4.99	20241101	0.00	N	289930	500	62 억	0	N	N	0	N	N
167	20241101	111028	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8640	-420	5	-4.64	3940784640	457822	35.38	8800	8830	8420	11770	6350	9060	8607.68	0.00	6475	10546	9802	9426	8682	8306	9615	8495	62	2710	500	6340	10	1	12420111	1073	-5.86	5.59	12	3.69	-1474.00	1547.00	18500	20241025	-53.30	8420	20241101	2.61	18500	-53.30	20241025	8420	2.61	20241101	18500	-53.30	20241025	8420	2.61	20241101	0.00	N	289930	500	62 억	0	N	N	0	N	N
168	20241101	101029	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8540	-520	5	-5.74	2690363690	313082	24.19	8800	8830	8420	11770	6350	9060	8593.16	0.00	5440	10546	9802	9426	8682	8306	9615	8495	62	2710	500	6340	10	1	12420111	1061	-5.79	5.52	12	2.52	-1474.00	1547.00	18500	20241025	-53.84	8420	20241101	1.43	18500	-53.84	20241025	8420	1.43	20241101	18500	-53.84	20241025	8420	1.43	20241101	0.00	N	289930	500	62 억	0	N	N	0	N	N
169	20241101	091026	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8660	-400	5	-4.42	984467970	113137	8.74	8800	8830	8610	11770	6350	9060	8701.55	0.00	6597	10546	9802	9426	8682	8306	9615	8495	62	2710	500	6340	10	1	12420111	1076	-5.88	5.60	12	0.91	-1474.00	1547.00	18500	20241025	-53.19	8610	20241101	0.58	18500	-53.19	20241025	8610	0.58	20241101	18500	-53.19	20241025	8610	0.58	20241101	0.00	N	289930	500	62 억	0	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History