KissMeData/371950/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	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	161330	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8520	-300	5	-3.40	217947920	25453	203.31	8800	8900	8490	11460	6180	8820	8562.76	0.09	306	9300	9060	8940	8700	8580	9000	8640	105	2640	500	5460	10	1	21040488	1793	-8.21	3.11	12	0.12	-1038.00	2742.00	18000	20240627	-52.67	5910	20240319	44.16	18000	-52.67	20240627	5910	44.16	20240319	18000	-52.67	20240627	5910	44.16	20240319	1.32	N	371950	500	105 억	19940	N	N	N	N
3	20241129	151347	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8530	-290	5	-3.29	200586150	23416	187.04	8800	8900	8490	11460	6180	8820	8566.20	0.09	258	9300	9060	8940	8700	8580	9000	8640	105	2640	500	5460	10	1	21040488	1795	-8.22	3.11	12	0.11	-1038.00	2742.00	18000	20240627	-52.61	5910	20240319	44.33	18000	-52.61	20240627	5910	44.33	20240319	18000	-52.61	20240627	5910	44.33	20240319	1.32	N	371950	500	105 억	19940	N	N	N	N
4	20241129	141350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8570	-250	5	-2.83	166881440	19471	155.53	8800	8900	8490	11460	6180	8820	8570.77	0.09	288	9300	9060	8940	8700	8580	9000	8640	105	2640	500	5460	10	1	21040488	1803	-8.26	3.13	12	0.09	-1038.00	2742.00	18000	20240627	-52.39	5910	20240319	45.01	18000	-52.39	20240627	5910	45.01	20240319	18000	-52.39	20240627	5910	45.01	20240319	1.32	N	371950	500	105 억	19940	N	N	N	N
5	20241129	131344	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8550	-270	5	-3.06	155951740	18192	145.32	8800	8900	8490	11460	6180	8820	8572.55	0.09	774	9300	9060	8940	8700	8580	9000	8640	105	2640	500	5460	10	1	21040488	1799	-8.24	3.12	12	0.09	-1038.00	2742.00	18000	20240627	-52.50	5910	20240319	44.67	18000	-52.50	20240627	5910	44.67	20240319	18000	-52.50	20240627	5910	44.67	20240319	1.32	N	371950	500	105 억	19940	N	N	N	N
6	20241129	121346	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8540	-280	5	-3.17	132049170	15384	122.89	8800	8900	8500	11460	6180	8820	8583.54	0.09	673	9300	9060	8940	8700	8580	9000	8640	105	2640	500	5460	10	1	21040488	1797	-8.23	3.11	12	0.07	-1038.00	2742.00	18000	20240627	-52.56	5910	20240319	44.50	18000	-52.56	20240627	5910	44.50	20240319	18000	-52.56	20240627	5910	44.50	20240319	1.32	N	371950	500	105 억	19940	N	N	N	N
7	20241129	111349	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8530	-290	5	-3.29	99779950	11601	92.67	8800	8900	8500	11460	6180	8820	8600.98	0.09	573	9300	9060	8940	8700	8580	9000	8640	105	2640	500	5460	10	1	21040488	1795	-8.22	3.11	12	0.06	-1038.00	2742.00	18000	20240627	-52.61	5910	20240319	44.33	18000	-52.61	20240627	5910	44.33	20240319	18000	-52.61	20240627	5910	44.33	20240319	1.32	N	371950	500	105 억	19940	N	N	N	N
8	20241129	101341	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8590	-230	5	-2.61	40153370	4623	36.93	8800	8900	8590	11460	6180	8820	8685.57	0.09	-728	9300	9060	8940	8700	8580	9000	8640	105	2640	500	5460	10	1	21040488	1807	-8.28	3.13	12	0.02	-1038.00	2742.00	18000	20240627	-52.28	5910	20240319	45.35	18000	-52.28	20240627	5910	45.35	20240319	18000	-52.28	20240627	5910	45.35	20240319	1.32	N	371950	500	105 억	19940	N	N	N	N
9	20241129	091346	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8820	0	3	0.00	6757210	765	6.11	8800	8900	8800	11460	6180	8820	8832.95	0.09	-510	9300	9060	8940	8700	8580	9000	8640	105	2640	500	5460	10	1	21040488	1856	-8.50	3.22	12	0.00	-1038.00	2742.00	18000	20240627	-51.00	5910	20240319	49.24	18000	-51.00	20240627	5910	49.24	20240319	18000	-51.00	20240627	5910	49.24	20240319	1.32	N	371950	500	105 억	19940	N	N	N	N
10	20241128	161326	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8820	-180	5	-2.00	109947640	12319	113.70	8920	9180	8820	11700	6300	9000	8925.30	0.10	-467	9126	9062	8976	8912	8826	9095	8945	105	2700	500	5580	10	1	21040488	1856	-8.50	3.22	12	0.06	-1038.00	2742.00	18000	20240627	-51.00	5910	20240319	49.24	18000	-51.00	20240627	5910	49.24	20240319	18000	-51.00	20240627	5910	49.24	20240319	1.33	N	371950	500	105 억	20407	N	N	N	N
11	20241128	151351	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8870	-130	5	-1.44	96118370	10755	99.26	8920	9180	8870	11700	6300	9000	8937.09	0.10	-378	9126	9062	8976	8912	8826	9095	8945	105	2700	500	5580	10	1	21040488	1866	-8.55	3.23	12	0.05	-1038.00	2742.00	18000	20240627	-50.72	5910	20240319	50.08	18000	-50.72	20240627	5910	50.08	20240319	18000	-50.72	20240627	5910	50.08	20240319	1.33	N	371950	500	105 억	20407	N	N	N	N
12	20241128	141349	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8910	-90	5	-1.00	66735550	7450	68.76	8920	9180	8900	11700	6300	9000	8957.79	0.10	-1326	9126	9062	8976	8912	8826	9095	8945	105	2700	500	5580	10	1	21040488	1875	-8.58	3.25	12	0.04	-1038.00	2742.00	18000	20240627	-50.50	5910	20240319	50.76	18000	-50.50	20240627	5910	50.76	20240319	18000	-50.50	20240627	5910	50.76	20240319	1.33	N	371950	500	105 억	20407	N	N	N	N
13	20241128	131348	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8900	-100	5	-1.11	55521490	6194	57.17	8920	9180	8900	11700	6300	9000	8963.75	0.10	-966	9126	9062	8976	8912	8826	9095	8945	105	2700	500	5580	10	1	21040488	1873	-8.57	3.25	12	0.03	-1038.00	2742.00	18000	20240627	-50.56	5910	20240319	50.59	18000	-50.56	20240627	5910	50.59	20240319	18000	-50.56	20240627	5910	50.59	20240319	1.33	N	371950	500	105 억	20407	N	N	N	N
14	20241128	121346	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8920	-80	5	-0.89	33195860	3691	34.07	8920	9180	8900	11700	6300	9000	8993.73	0.10	-782	9126	9062	8976	8912	8826	9095	8945	105	2700	500	5580	10	1	21040488	1877	-8.59	3.25	12	0.02	-1038.00	2742.00	18000	20240627	-50.44	5910	20240319	50.93	18000	-50.44	20240627	5910	50.93	20240319	18000	-50.44	20240627	5910	50.93	20240319	1.33	N	371950	500	105 억	20407	N	N	N	N
15	20241128	111349	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8950	-50	5	-0.56	17529950	1937	17.88	8920	9180	8920	11700	6300	9000	9050.05	0.10	-649	9126	9062	8976	8912	8826	9095	8945	105	2700	500	5580	10	1	21040488	1883	-8.62	3.26	12	0.01	-1038.00	2742.00	18000	20240627	-50.28	5910	20240319	51.44	18000	-50.28	20240627	5910	51.44	20240319	18000	-50.28	20240627	5910	51.44	20240319	1.33	N	371950	500	105 억	20407	N	N	N	N
16	20241128	101347	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9090	90	2	1.00	14279540	1574	14.53	8920	9180	8920	11700	6300	9000	9072.13	0.10	-670	9126	9062	8976	8912	8826	9095	8945	105	2700	500	5580	10	1	21040488	1913	-8.76	3.32	12	0.01	-1038.00	2742.00	18000	20240627	-49.50	5910	20240319	53.81	18000	-49.50	20240627	5910	53.81	20240319	18000	-49.50	20240627	5910	53.81	20240319	1.33	N	371950	500	105 억	20407	N	N	N	N
17	20241128	091346	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9130	130	2	1.44	5945690	654	6.04	8920	9180	8920	11700	6300	9000	9091.27	0.10	-138	9126	9062	8976	8912	8826	9095	8945	105	2700	500	5580	10	1	21040488	1921	-8.80	3.33	12	0.00	-1038.00	2742.00	18000	20240627	-49.28	5910	20240319	54.48	18000	-49.28	20240627	5910	54.48	20240319	18000	-49.28	20240627	5910	54.48	20240319	1.33	N	371950	500	105 억	20407	N	N	N	N
18	20241127	161311	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9000	10	2	0.11	96924970	10823	96.85	8900	9040	8890	11680	6300	8990	8955.46	0.10	-366	9283	9136	9053	8906	8823	9095	8865	105	2690	500	5570	10	1	21040488	1894	-8.67	3.28	12	0.05	-1038.00	2742.00	18000	20240627	-50.00	5910	20240319	52.28	18000	-50.00	20240627	5910	52.28	20240319	18000	-50.00	20240627	5910	52.28	20240319	1.34	N	371950	500	105 억	20773	N	N	N	N
19	20241127	151338	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8920	-70	5	-0.78	61189580	6850	61.30	8900	9040	8890	11680	6300	8990	8932.79	0.10	24	9283	9136	9053	8906	8823	9095	8865	105	2690	500	5570	10	1	21040488	1877	-8.59	3.25	12	0.03	-1038.00	2742.00	18000	20240627	-50.44	5910	20240319	50.93	18000	-50.44	20240627	5910	50.93	20240319	18000	-50.44	20240627	5910	50.93	20240319	1.34	N	371950	500	105 억	20773	N	N	N	N
20	20241127	141332	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8950	-40	5	-0.44	55780790	6245	55.88	8900	9040	8890	11680	6300	8990	8932.07	0.10	-219	9283	9136	9053	8906	8823	9095	8865	105	2690	500	5570	10	1	21040488	1883	-8.62	3.26	12	0.03	-1038.00	2742.00	18000	20240627	-50.28	5910	20240319	51.44	18000	-50.28	20240627	5910	51.44	20240319	18000	-50.28	20240627	5910	51.44	20240319	1.34	N	371950	500	105 억	20773	N	N	N	N
21	20241127	131328	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8950	-40	5	-0.44	40993190	4587	41.05	8900	9040	8890	11680	6300	8990	8936.82	0.10	-579	9283	9136	9053	8906	8823	9095	8865	105	2690	500	5570	10	1	21040488	1883	-8.62	3.26	12	0.02	-1038.00	2742.00	18000	20240627	-50.28	5910	20240319	51.44	18000	-50.28	20240627	5910	51.44	20240319	18000	-50.28	20240627	5910	51.44	20240319	1.34	N	371950	500	105 억	20773	N	N	N	N
22	20241127	121342	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8920	-70	5	-0.78	37823460	4234	37.89	8900	9040	8890	11680	6300	8990	8933.27	0.10	-575	9283	9136	9053	8906	8823	9095	8865	105	2690	500	5570	10	1	21040488	1877	-8.59	3.25	12	0.02	-1038.00	2742.00	18000	20240627	-50.44	5910	20240319	50.93	18000	-50.44	20240627	5910	50.93	20240319	18000	-50.44	20240627	5910	50.93	20240319	1.34	N	371950	500	105 억	20773	N	N	N	N
23	20241127	111336	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8970	-20	5	-0.22	34023710	3809	34.09	8900	9040	8890	11680	6300	8990	8932.45	0.10	-577	9283	9136	9053	8906	8823	9095	8865	105	2690	500	5570	10	1	21040488	1887	-8.64	3.27	12	0.02	-1038.00	2742.00	18000	20240627	-50.17	5910	20240319	51.78	18000	-50.17	20240627	5910	51.78	20240319	18000	-50.17	20240627	5910	51.78	20240319	1.34	N	371950	500	105 억	20773	N	N	N	N
24	20241127	101337	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8920	-70	5	-0.78	22560180	2525	22.60	8900	9040	8890	11680	6300	8990	8934.72	0.10	-677	9283	9136	9053	8906	8823	9095	8865	105	2690	500	5570	10	1	21040488	1877	-8.59	3.25	12	0.01	-1038.00	2742.00	18000	20240627	-50.44	5910	20240319	50.93	18000	-50.44	20240627	5910	50.93	20240319	18000	-50.44	20240627	5910	50.93	20240319	1.34	N	371950	500	105 억	20773	N	N	N	N
25	20241127	091334	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9000	10	2	0.11	1544720	173	1.55	8900	9040	8900	11680	6300	8990	8929.02	0.10	12	9283	9136	9053	8906	8823	9095	8865	105	2690	500	5570	10	1	21040488	1894	-8.67	3.28	12	0.00	-1038.00	2742.00	18000	20240627	-50.00	5910	20240319	52.28	18000	-50.00	20240627	5910	52.28	20240319	18000	-50.00	20240627	5910	52.28	20240319	1.34	N	371950	500	105 억	20773	N	N	N	N
26	20241126	161313	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8990	-80	5	-0.88	99861460	11065	45.65	9090	9200	8970	11790	6350	9070	9024.99	0.11	-1507	9590	9330	9140	8880	8690	9460	9010	105	2720	500	5620	10	1	21040488	1892	-8.66	3.28	12	0.05	-1038.00	2742.00	18000	20240627	-50.06	5910	20240319	52.12	18000	-50.06	20240627	5910	52.12	20240319	18000	-50.06	20240627	5910	52.12	20240319	1.34	N	371950	500	105 억	22280	N	N	N	N
27	20241126	151328	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9010	-60	5	-0.66	89777090	9945	41.03	9090	9200	8970	11790	6350	9070	9027.36	0.11	-1473	9590	9330	9140	8880	8690	9460	9010	105	2720	500	5620	10	1	21040488	1896	-8.68	3.29	12	0.05	-1038.00	2742.00	18000	20240627	-49.94	5910	20240319	52.45	18000	-49.94	20240627	5910	52.45	20240319	18000	-49.94	20240627	5910	52.45	20240319	1.34	N	371950	500	105 억	22280	N	N	N	N
28	20241126	141330	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8980	-90	5	-0.99	79358940	8786	36.25	9090	9200	8980	11790	6350	9070	9032.43	0.11	-2056	9590	9330	9140	8880	8690	9460	9010	105	2720	500	5620	10	1	21040488	1889	-8.65	3.27	12	0.04	-1038.00	2742.00	18000	20240627	-50.11	5910	20240319	51.95	18000	-50.11	20240627	5910	51.95	20240319	18000	-50.11	20240627	5910	51.95	20240319	1.34	N	371950	500	105 억	22280	N	N	N	N
29	20241126	131323	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9010	-60	5	-0.66	72603340	8034	33.15	9090	9200	8980	11790	6350	9070	9037.01	0.11	-1995	9590	9330	9140	8880	8690	9460	9010	105	2720	500	5620	10	1	21040488	1896	-8.68	3.29	12	0.04	-1038.00	2742.00	18000	20240627	-49.94	5910	20240319	52.45	18000	-49.94	20240627	5910	52.45	20240319	18000	-49.94	20240627	5910	52.45	20240319	1.34	N	371950	500	105 억	22280	N	N	N	N
30	20241126	121331	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9000	-70	5	-0.77	51195740	5655	23.33	9090	9200	8990	11790	6350	9070	9053.18	0.11	-631	9590	9330	9140	8880	8690	9460	9010	105	2720	500	5620	10	1	21040488	1894	-8.67	3.28	12	0.03	-1038.00	2742.00	18000	20240627	-50.00	5910	20240319	52.28	18000	-50.00	20240627	5910	52.28	20240319	18000	-50.00	20240627	5910	52.28	20240319	1.34	N	371950	500	105 억	22280	N	N	N	N
31	20241126	111335	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9020	-50	5	-0.55	37744690	4164	17.18	9090	9200	8990	11790	6350	9070	9064.53	0.11	-1057	9590	9330	9140	8880	8690	9460	9010	105	2720	500	5620	10	1	21040488	1898	-8.69	3.29	12	0.02	-1038.00	2742.00	18000	20240627	-49.89	5910	20240319	52.62	18000	-49.89	20240627	5910	52.62	20240319	18000	-49.89	20240627	5910	52.62	20240319	1.34	N	371950	500	105 억	22280	N	N	N	N
32	20241126	101347	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8990	-80	5	-0.88	21892800	2411	9.95	9090	9200	8990	11790	6350	9070	9080.38	0.11	-740	9590	9330	9140	8880	8690	9460	9010	105	2720	500	5620	10	1	21040488	1892	-8.66	3.28	12	0.01	-1038.00	2742.00	18000	20240627	-50.06	5910	20240319	52.12	18000	-50.06	20240627	5910	52.12	20240319	18000	-50.06	20240627	5910	52.12	20240319	1.34	N	371950	500	105 억	22280	N	N	N	N
33	20241126	091333	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9140	70	2	0.77	9234220	1009	4.16	9090	9200	9070	11790	6350	9070	9151.85	0.11	-625	9590	9330	9140	8880	8690	9460	9010	105	2720	500	5620	10	1	21040488	1923	-8.81	3.33	12	0.00	-1038.00	2742.00	18000	20240627	-49.22	5910	20240319	54.65	18000	-49.22	20240627	5910	54.65	20240319	18000	-49.22	20240627	5910	54.65	20240319	1.34	N	371950	500	105 억	22280	N	N	N	N
34	20241125	161257	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9070	40	2	0.44	215747390	23873	46.78	8960	9400	8950	11730	6330	9030	9037.13	0.09	3105	10036	9532	9276	8772	8516	9405	8645	105	2700	500	5590	10	1	21040488	1908	-8.74	3.31	12	0.11	-1038.00	2742.00	18000	20240627	-49.61	5910	20240319	53.47	18000	-49.61	20240627	5910	53.47	20240319	18000	-49.61	20240627	5910	53.47	20240319	1.35	N	371950	500	105 억	19170	N	N	N	N
35	20241125	151324	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9000	-30	5	-0.33	209725250	23209	45.48	8960	9400	8950	11730	6330	9030	9036.38	0.09	3173	10036	9532	9276	8772	8516	9405	8645	105	2700	500	5590	10	1	21040488	1894	-8.67	3.28	12	0.11	-1038.00	2742.00	18000	20240627	-50.00	5910	20240319	52.28	18000	-50.00	20240627	5910	52.28	20240319	18000	-50.00	20240627	5910	52.28	20240319	1.35	N	371950	500	105 억	19170	N	N	N	N
36	20241125	141320	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9030	0	3	0.00	167354030	18508	36.27	8960	9400	8950	11730	6330	9030	9042.25	0.09	995	10036	9532	9276	8772	8516	9405	8645	105	2700	500	5590	10	1	21040488	1900	-8.70	3.29	12	0.09	-1038.00	2742.00	18000	20240627	-49.83	5910	20240319	52.79	18000	-49.83	20240627	5910	52.79	20240319	18000	-49.83	20240627	5910	52.79	20240319	1.35	N	371950	500	105 억	19170	N	N	N	N
37	20241125	131309	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9050	20	2	0.22	146517250	16193	31.73	8960	9400	8960	11730	6330	9030	9048.18	0.09	1207	10036	9532	9276	8772	8516	9405	8645	105	2700	500	5590	10	1	21040488	1904	-8.72	3.30	12	0.08	-1038.00	2742.00	18000	20240627	-49.72	5910	20240319	53.13	18000	-49.72	20240627	5910	53.13	20240319	18000	-49.72	20240627	5910	53.13	20240319	1.35	N	371950	500	105 억	19170	N	N	N	N
38	20241125	121326	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9050	20	2	0.22	137031850	15142	29.67	8960	9400	8960	11730	6330	9030	9049.79	0.09	1370	10036	9532	9276	8772	8516	9405	8645	105	2700	500	5590	10	1	21040488	1904	-8.72	3.30	12	0.07	-1038.00	2742.00	18000	20240627	-49.72	5910	20240319	53.13	18000	-49.72	20240627	5910	53.13	20240319	18000	-49.72	20240627	5910	53.13	20240319	1.35	N	371950	500	105 억	19170	N	N	N	N
39	20241125	111320	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9130	100	2	1.11	88225050	9739	19.08	8960	9400	8960	11730	6330	9030	9058.94	0.09	880	10036	9532	9276	8772	8516	9405	8645	105	2700	500	5590	10	1	21040488	1921	-8.80	3.33	12	0.05	-1038.00	2742.00	18000	20240627	-49.28	5910	20240319	54.48	18000	-49.28	20240627	5910	54.48	20240319	18000	-49.28	20240627	5910	54.48	20240319	1.35	N	371950	500	105 억	19170	N	N	N	N
40	20241125	101303	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9030	0	3	0.00	51303310	5656	11.08	8960	9400	8960	11730	6330	9030	9070.60	0.09	1404	10036	9532	9276	8772	8516	9405	8645	105	2700	500	5590	10	1	21040488	1900	-8.70	3.29	12	0.03	-1038.00	2742.00	18000	20240627	-49.83	5910	20240319	52.79	18000	-49.83	20240627	5910	52.79	20240319	18000	-49.83	20240627	5910	52.79	20240319	1.35	N	371950	500	105 억	19170	N	N	N	N
41	20241125	091304	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9250	220	2	2.44	1677800	184	0.36	8960	9400	8960	11730	6330	9030	9118.48	0.09	3	10036	9532	9276	8772	8516	9405	8645	105	2700	500	5590	10	1	21040488	1946	-8.91	3.37	12	0.00	-1038.00	2742.00	18000	20240627	-48.61	5910	20240319	56.51	18000	-48.61	20240627	5910	56.51	20240319	18000	-48.61	20240627	5910	56.51	20240319	1.35	N	371950	500	105 억	19170	N	N	N	N
42	20241122	161152	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9030	-470	5	-4.95	469501320	51026	143.57	9530	9780	9020	12350	6650	9500	9203.88	0.14	-9758	10160	9830	9590	9260	9020	9710	9140	105	2850	500	5890	10	1	21040488	1900	-8.70	3.29	12	0.24	-1038.00	2742.00	18000	20240627	-49.83	5910	20240319	52.79	18000	-49.83	20240627	5910	52.79	20240319	18000	-49.83	20240627	5910	52.79	20240319	1.35	N	371950	500	105 억	28894	N	N	N	N
43	20241122	151208	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9090	-410	5	-4.32	444195460	48226	135.69	9530	9780	9020	12350	6650	9500	9210.71	0.14	-9161	10160	9830	9590	9260	9020	9710	9140	105	2850	500	5890	10	1	21040488	1913	-8.76	3.32	12	0.23	-1038.00	2742.00	18000	20240627	-49.50	5910	20240319	53.81	18000	-49.50	20240627	5910	53.81	20240319	18000	-49.50	20240627	5910	53.81	20240319	1.35	N	371950	500	105 억	28894	N	N	N	N
44	20241122	141209	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9080	-420	5	-4.42	376213210	40719	114.57	9530	9780	9070	12350	6650	9500	9239.25	0.14	-8686	10160	9830	9590	9260	9020	9710	9140	105	2850	500	5890	10	1	21040488	1910	-8.75	3.31	12	0.19	-1038.00	2742.00	18000	20240627	-49.56	5910	20240319	53.64	18000	-49.56	20240627	5910	53.64	20240319	18000	-49.56	20240627	5910	53.64	20240319	1.35	N	371950	500	105 억	28894	N	N	N	N
45	20241122	131204	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9130	-370	5	-3.89	293902500	31698	89.19	9530	9780	9090	12350	6650	9500	9271.96	0.14	-6792	10160	9830	9590	9260	9020	9710	9140	105	2850	500	5890	10	1	21040488	1921	-8.80	3.33	12	0.15	-1038.00	2742.00	18000	20240627	-49.28	5910	20240319	54.48	18000	-49.28	20240627	5910	54.48	20240319	18000	-49.28	20240627	5910	54.48	20240319	1.35	N	371950	500	105 억	28894	N	N	N	N
46	20241122	121215	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9270	-230	5	-2.42	259470160	27950	78.64	9530	9780	9090	12350	6650	9500	9283.37	0.14	-6403	10160	9830	9590	9260	9020	9710	9140	105	2850	500	5890	10	1	21040488	1950	-8.93	3.38	12	0.13	-1038.00	2742.00	18000	20240627	-48.50	5910	20240319	56.85	18000	-48.50	20240627	5910	56.85	20240319	18000	-48.50	20240627	5910	56.85	20240319	1.35	N	371950	500	105 억	28894	N	N	N	N
47	20241122	111200	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9220	-280	5	-2.95	168427290	18091	50.90	9530	9780	9110	12350	6650	9500	9310.00	0.14	-6051	10160	9830	9590	9260	9020	9710	9140	105	2850	500	5890	10	1	21040488	1940	-8.88	3.36	12	0.09	-1038.00	2742.00	18000	20240627	-48.78	5910	20240319	56.01	18000	-48.78	20240627	5910	56.01	20240319	18000	-48.78	20240627	5910	56.01	20240319	1.35	N	371950	500	105 억	28894	N	N	N	N
48	20241122	101221	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9460	-40	5	-0.42	85691690	9132	25.69	9530	9780	9210	12350	6650	9500	9383.67	0.14	-428	10160	9830	9590	9260	9020	9710	9140	105	2850	500	5890	10	1	21040488	1990	-9.11	3.45	12	0.04	-1038.00	2742.00	18000	20240627	-47.44	5910	20240319	60.07	18000	-47.44	20240627	5910	60.07	20240319	18000	-47.44	20240627	5910	60.07	20240319	1.35	N	371950	500	105 억	28894	N	N	N	N
49	20241122	091212	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9570	70	2	0.74	17425780	1845	5.19	9530	9780	9210	12350	6650	9500	9444.87	0.14	384	10160	9830	9590	9260	9020	9710	9140	105	2850	500	5890	10	1	21040488	2014	-9.22	3.49	12	0.01	-1038.00	2742.00	18000	20240627	-46.83	5910	20240319	61.93	18000	-46.83	20240627	5910	61.93	20240319	18000	-46.83	20240627	5910	61.93	20240319	1.35	N	371950	500	105 억	28894	N	N	N	N
50	20241121	161200	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9500	-240	5	-2.46	337603630	35427	109.89	9770	9920	9350	12660	6820	9740	9529.56	0.15	-8323	10120	9930	9590	9400	9060	10025	9495	105	2920	500	6030	10	1	21040488	1999	-9.15	3.46	12	0.17	-1038.00	2742.00	18000	20240627	-47.22	5910	20240319	60.74	18000	-47.22	20240627	5910	60.74	20240319	18000	-47.22	20240627	5910	60.74	20240319	1.35	N	371950	500	105 억	30557	N	N	N	N
51	20241121	151223	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9550	-190	5	-1.95	330251960	34655	107.49	9770	9920	9350	12660	6820	9740	9529.71	0.15	-7986	10120	9930	9590	9400	9060	10025	9495	105	2920	500	6030	10	1	21040488	2009	-9.20	3.48	12	0.16	-1038.00	2742.00	18000	20240627	-46.94	5910	20240319	61.59	18000	-46.94	20240627	5910	61.59	20240319	18000	-46.94	20240627	5910	61.59	20240319	1.35	N	371950	500	105 억	30557	N	N	N	N
52	20241121	141221	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9470	-270	5	-2.77	283957770	29788	92.39	9770	9920	9350	12660	6820	9740	9532.62	0.15	-7485	10120	9930	9590	9400	9060	10025	9495	105	2920	500	6030	10	1	21040488	1993	-9.12	3.45	12	0.14	-1038.00	2742.00	18000	20240627	-47.39	5910	20240319	60.24	18000	-47.39	20240627	5910	60.24	20240319	18000	-47.39	20240627	5910	60.24	20240319	1.35	N	371950	500	105 억	30557	N	N	N	N
53	20241121	131213	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9510	-230	5	-2.36	262525250	27533	85.40	9770	9920	9350	12660	6820	9740	9534.93	0.15	-7276	10120	9930	9590	9400	9060	10025	9495	105	2920	500	6030	10	1	21040488	2001	-9.16	3.47	12	0.13	-1038.00	2742.00	18000	20240627	-47.17	5910	20240319	60.91	18000	-47.17	20240627	5910	60.91	20240319	18000	-47.17	20240627	5910	60.91	20240319	1.35	N	371950	500	105 억	30557	N	N	N	N
54	20241121	121215	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9480	-260	5	-2.67	229256540	24020	74.50	9770	9920	9350	12660	6820	9740	9544.40	0.15	-7417	10120	9930	9590	9400	9060	10025	9495	105	2920	500	6030	10	1	21040488	1995	-9.13	3.46	12	0.11	-1038.00	2742.00	18000	20240627	-47.33	5910	20240319	60.41	18000	-47.33	20240627	5910	60.41	20240319	18000	-47.33	20240627	5910	60.41	20240319	1.35	N	371950	500	105 억	30557	N	N	N	N
55	20241121	111219	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9500	-240	5	-2.46	202258420	21177	65.69	9770	9920	9350	12660	6820	9740	9550.85	0.15	-6848	10120	9930	9590	9400	9060	10025	9495	105	2920	500	6030	10	1	21040488	1999	-9.15	3.46	12	0.10	-1038.00	2742.00	18000	20240627	-47.22	5910	20240319	60.74	18000	-47.22	20240627	5910	60.74	20240319	18000	-47.22	20240627	5910	60.74	20240319	1.35	N	371950	500	105 억	30557	N	N	N	N
56	20241121	101218	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9460	-280	5	-2.87	146750440	15321	47.52	9770	9920	9350	12660	6820	9740	9578.39	0.15	-7650	10120	9930	9590	9400	9060	10025	9495	105	2920	500	6030	10	1	21040488	1990	-9.11	3.45	12	0.07	-1038.00	2742.00	18000	20240627	-47.44	5910	20240319	60.07	18000	-47.44	20240627	5910	60.07	20240319	18000	-47.44	20240627	5910	60.07	20240319	1.35	N	371950	500	105 억	30557	N	N	N	N
57	20241121	091219	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9670	-70	5	-0.72	35636160	3651	11.32	9770	9920	9660	12660	6820	9740	9760.66	0.15	-3306	10120	9930	9590	9400	9060	10025	9495	105	2920	500	6030	10	1	21040488	2035	-9.32	3.53	12	0.02	-1038.00	2742.00	18000	20240627	-46.28	5910	20240319	63.62	18000	-46.28	20240627	5910	63.62	20240319	18000	-46.28	20240627	5910	63.62	20240319	1.35	N	371950	500	105 억	30557	N	N	N	N
58	20241120	161207	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9740	460	2	4.96	302842720	31781	199.19	9250	9780	9250	12060	6500	9280	9529.05	0.10	10086	9720	9500	9280	9060	8840	9610	9170	105	2780	500	5750	10	1	21040488	2049	-9.38	3.55	12	0.15	-1038.00	2742.00	18000	20240627	-45.89	5910	20240319	64.81	18000	-45.89	20240627	5910	64.81	20240319	18000	-45.89	20240627	5910	64.81	20240319	1.36	N	371950	500	105 억	20657	N	N	N	N
59	20241120	151223	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9630	350	2	3.77	285794700	30028	188.20	9250	9780	9250	12060	6500	9280	9517.61	0.10	10489	9720	9500	9280	9060	8840	9610	9170	105	2780	500	5750	10	1	21040488	2026	-9.28	3.51	12	0.14	-1038.00	2742.00	18000	20240627	-46.50	5910	20240319	62.94	18000	-46.50	20240627	5910	62.94	20240319	18000	-46.50	20240627	5910	62.94	20240319	1.36	N	371950	500	105 억	20657	N	N	N	N
60	20241120	141225	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9650	370	2	3.99	221654100	23405	146.69	9250	9700	9250	12060	6500	9280	9470.37	0.10	7108	9720	9500	9280	9060	8840	9610	9170	105	2780	500	5750	10	1	21040488	2030	-9.30	3.52	12	0.11	-1038.00	2742.00	18000	20240627	-46.39	5910	20240319	63.28	18000	-46.39	20240627	5910	63.28	20240319	18000	-46.39	20240627	5910	63.28	20240319	1.36	N	371950	500	105 억	20657	N	N	N	N
61	20241120	131226	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9590	310	2	3.34	200134420	21156	132.60	9250	9700	9250	12060	6500	9280	9459.94	0.10	7046	9720	9500	9280	9060	8840	9610	9170	105	2780	500	5750	10	1	21040488	2018	-9.24	3.50	12	0.10	-1038.00	2742.00	18000	20240627	-46.72	5910	20240319	62.27	18000	-46.72	20240627	5910	62.27	20240319	18000	-46.72	20240627	5910	62.27	20240319	1.36	N	371950	500	105 억	20657	N	N	N	N
62	20241120	121224	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9540	260	2	2.80	154661980	16415	102.88	9250	9600	9250	12060	6500	9280	9421.99	0.10	3753	9720	9500	9280	9060	8840	9610	9170	105	2780	500	5750	10	1	21040488	2007	-9.19	3.48	12	0.08	-1038.00	2742.00	18000	20240627	-47.00	5910	20240319	61.42	18000	-47.00	20240627	5910	61.42	20240319	18000	-47.00	20240627	5910	61.42	20240319	1.36	N	371950	500	105 억	20657	N	N	N	N
63	20241120	111228	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9500	220	2	2.37	114829550	12234	76.68	9250	9520	9250	12060	6500	9280	9386.10	0.10	2606	9720	9500	9280	9060	8840	9610	9170	105	2780	500	5750	10	1	21040488	1999	-9.15	3.46	12	0.06	-1038.00	2742.00	18000	20240627	-47.22	5910	20240319	60.74	18000	-47.22	20240627	5910	60.74	20240319	18000	-47.22	20240627	5910	60.74	20240319	1.36	N	371950	500	105 억	20657	N	N	N	N
64	20241120	101226	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9330	50	2	0.54	47453190	5104	31.99	9250	9490	9250	12060	6500	9280	9297.26	0.10	-510	9720	9500	9280	9060	8840	9610	9170	105	2780	500	5750	10	1	21040488	1963	-8.99	3.40	12	0.02	-1038.00	2742.00	18000	20240627	-48.17	5910	20240319	57.87	18000	-48.17	20240627	5910	57.87	20240319	18000	-48.17	20240627	5910	57.87	20240319	1.36	N	371950	500	105 억	20657	N	N	N	N
65	20241120	091224	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9370	90	2	0.97	16715700	1799	11.28	9250	9490	9250	12060	6500	9280	9291.66	0.10	-39	9720	9500	9280	9060	8840	9610	9170	105	2780	500	5750	10	1	21040488	1971	-9.03	3.42	12	0.01	-1038.00	2742.00	18000	20240627	-47.94	5910	20240319	58.54	18000	-47.94	20240627	5910	58.54	20240319	18000	-47.94	20240627	5910	58.54	20240319	1.36	N	371950	500	105 억	20657	N	N	N	N
66	20241119	161115	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9280	130	2	1.42	145056830	15578	42.46	9150	9500	9060	11890	6410	9150	9311.65	0.11	-1673	9636	9392	8956	8712	8276	9515	8835	105	2740	500	5670	10	1	21040488	1953	-8.94	3.38	12	0.07	-1038.00	2742.00	18000	20240627	-48.44	5910	20240319	57.02	18000	-48.44	20240627	5910	57.02	20240319	18000	-48.44	20240627	5910	57.02	20240319	1.39	N	371950	500	105 억	22316	N	N	N	N
67	20241119	151138	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9240	90	2	0.98	130818630	14040	38.27	9150	9500	9060	11890	6410	9150	9317.57	0.11	-1652	9636	9392	8956	8712	8276	9515	8835	105	2740	500	5670	10	1	21040488	1944	-8.90	3.37	12	0.07	-1038.00	2742.00	18000	20240627	-48.67	5910	20240319	56.35	18000	-48.67	20240627	5910	56.35	20240319	18000	-48.67	20240627	5910	56.35	20240319	1.39	N	371950	500	105 억	22316	N	N	N	N
68	20241119	141136	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9300	150	2	1.64	121643570	13050	35.57	9150	9500	9060	11890	6410	9150	9321.35	0.11	-1814	9636	9392	8956	8712	8276	9515	8835	105	2740	500	5670	10	1	21040488	1957	-8.96	3.39	12	0.06	-1038.00	2742.00	18000	20240627	-48.33	5910	20240319	57.36	18000	-48.33	20240627	5910	57.36	20240319	18000	-48.33	20240627	5910	57.36	20240319	1.39	N	371950	500	105 억	22316	N	N	N	N
69	20241119	131139	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9260	110	2	1.20	114306870	12258	33.41	9150	9500	9060	11890	6410	9150	9325.08	0.11	-1494	9636	9392	8956	8712	8276	9515	8835	105	2740	500	5670	10	1	21040488	1948	-8.92	3.38	12	0.06	-1038.00	2742.00	18000	20240627	-48.56	5910	20240319	56.68	18000	-48.56	20240627	5910	56.68	20240319	18000	-48.56	20240627	5910	56.68	20240319	1.39	N	371950	500	105 억	22316	N	N	N	N
70	20241119	121124	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9340	190	2	2.08	103575920	11100	30.26	9150	9500	9060	11890	6410	9150	9331.16	0.11	-1612	9636	9392	8956	8712	8276	9515	8835	105	2740	500	5670	10	1	21040488	1965	-9.00	3.41	12	0.05	-1038.00	2742.00	18000	20240627	-48.11	5910	20240319	58.04	18000	-48.11	20240627	5910	58.04	20240319	18000	-48.11	20240627	5910	58.04	20240319	1.39	N	371950	500	105 억	22316	N	N	N	N
71	20241119	111138	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9300	150	2	1.64	97262220	10422	28.41	9150	9500	9060	11890	6410	9150	9332.39	0.11	-1610	9636	9392	8956	8712	8276	9515	8835	105	2740	500	5670	10	1	21040488	1957	-8.96	3.39	12	0.05	-1038.00	2742.00	18000	20240627	-48.33	5910	20240319	57.36	18000	-48.33	20240627	5910	57.36	20240319	18000	-48.33	20240627	5910	57.36	20240319	1.39	N	371950	500	105 억	22316	N	N	N	N
72	20241119	101202	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9340	190	2	2.08	86527690	9270	25.27	9150	9500	9060	11890	6410	9150	9334.16	0.11	-1540	9636	9392	8956	8712	8276	9515	8835	105	2740	500	5670	10	1	21040488	1965	-9.00	3.41	12	0.04	-1038.00	2742.00	18000	20240627	-48.11	5910	20240319	58.04	18000	-48.11	20240627	5910	58.04	20240319	18000	-48.11	20240627	5910	58.04	20240319	1.39	N	371950	500	105 억	22316	N	N	N	N
73	20241119	091200	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9370	220	2	2.40	17407180	1883	5.13	9150	9500	9060	11890	6410	9150	9244.39	0.11	-371	9636	9392	8956	8712	8276	9515	8835	105	2740	500	5670	10	1	21040488	1971	-9.03	3.42	12	0.01	-1038.00	2742.00	18000	20240627	-47.94	5910	20240319	58.54	18000	-47.94	20240627	5910	58.54	20240319	18000	-47.94	20240627	5910	58.54	20240319	1.39	N	371950	500	105 억	22316	N	N	N	N
74	20241118	161123	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9150	630	2	7.39	327017510	36669	22.22	8520	9200	8520	11070	5970	8520	8918.06	0.08	5435	10606	9562	8656	7612	6706	9110	7160	105	2550	500	5280	10	1	21040488	1925	-8.82	3.34	12	0.17	-1038.00	2742.00	18000	20240627	-49.17	5910	20240319	54.82	18000	-49.17	20240627	5910	54.82	20240319	18000	-49.17	20240627	5910	54.82	20240319	1.43	N	371950	500	105 억	16874	N	N	N	N
75	20241118	151137	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9080	560	2	6.57	294018020	33050	20.02	8520	9200	8520	11070	5970	8520	8896.16	0.08	4864	10606	9562	8656	7612	6706	9110	7160	105	2550	500	5280	10	1	21040488	1910	-8.75	3.31	12	0.16	-1038.00	2742.00	18000	20240627	-49.56	5910	20240319	53.64	18000	-49.56	20240627	5910	53.64	20240319	18000	-49.56	20240627	5910	53.64	20240319	1.43	N	371950	500	105 억	16874	N	N	N	N
76	20241118	141138	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9000	480	2	5.63	272014120	30613	18.55	8520	9200	8520	11070	5970	8520	8885.58	0.08	3856	10606	9562	8656	7612	6706	9110	7160	105	2550	500	5280	10	1	21040488	1894	-8.67	3.28	12	0.15	-1038.00	2742.00	18000	20240627	-50.00	5910	20240319	52.28	18000	-50.00	20240627	5910	52.28	20240319	18000	-50.00	20240627	5910	52.28	20240319	1.43	N	371950	500	105 억	16874	N	N	N	N
77	20241118	131129	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9100	580	2	6.81	238538260	26898	16.30	8520	9200	8520	11070	5970	8520	8868.25	0.08	2761	10606	9562	8656	7612	6706	9110	7160	105	2550	500	5280	10	1	21040488	1915	-8.77	3.32	12	0.13	-1038.00	2742.00	18000	20240627	-49.44	5910	20240319	53.98	18000	-49.44	20240627	5910	53.98	20240319	18000	-49.44	20240627	5910	53.98	20240319	1.43	N	371950	500	105 억	16874	N	N	N	N
78	20241118	121135	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8910	390	2	4.58	173024770	19631	11.89	8520	8990	8520	11070	5970	8520	8813.85	0.08	2251	10606	9562	8656	7612	6706	9110	7160	105	2550	500	5280	10	1	21040488	1875	-8.58	3.25	12	0.09	-1038.00	2742.00	18000	20240627	-50.50	5910	20240319	50.76	18000	-50.50	20240627	5910	50.76	20240319	18000	-50.50	20240627	5910	50.76	20240319	1.43	N	371950	500	105 억	16874	N	N	N	N
79	20241118	111135	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8940	420	2	4.93	154559460	17553	10.64	8520	8990	8520	11070	5970	8520	8805.30	0.08	2063	10606	9562	8656	7612	6706	9110	7160	105	2550	500	5280	10	1	21040488	1881	-8.61	3.26	12	0.08	-1038.00	2742.00	18000	20240627	-50.33	5910	20240319	51.27	18000	-50.33	20240627	5910	51.27	20240319	18000	-50.33	20240627	5910	51.27	20240319	1.43	N	371950	500	105 억	16874	N	N	N	N
80	20241118	101123	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8920	400	2	4.69	100918320	11492	6.96	8520	8990	8520	11070	5970	8520	8781.62	0.08	3457	10606	9562	8656	7612	6706	9110	7160	105	2550	500	5280	10	1	21040488	1877	-8.59	3.25	12	0.05	-1038.00	2742.00	18000	20240627	-50.44	5910	20240319	50.93	18000	-50.44	20240627	5910	50.93	20240319	18000	-50.44	20240627	5910	50.93	20240319	1.43	N	371950	500	105 억	16874	N	N	N	N
81	20241118	091123	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8820	300	2	3.52	31094000	3556	2.15	8520	8990	8520	11070	5970	8520	8744.09	0.08	522	10606	9562	8656	7612	6706	9110	7160	105	2550	500	5280	10	1	21040488	1856	-8.50	3.22	12	0.02	-1038.00	2742.00	18000	20240627	-51.00	5910	20240319	49.24	18000	-51.00	20240627	5910	49.24	20240319	18000	-51.00	20240627	5910	49.24	20240319	1.43	N	371950	500	105 억	16874	N	N	N	N
82	20241115	161211	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8520	-990	5	-10.41	1408520370	164753	372.06	9510	9700	7750	12360	6660	9510	8549.30	0.20	-26363	9850	9680	9420	9250	8990	9765	9335	105	2850	500	5890	10	1	21040488	1793	-8.21	3.11	12	0.78	-1038.00	2742.00	18000	20240627	-52.67	5910	20240319	44.16	18000	-52.67	20240627	5910	44.16	20240319	18000	-52.67	20240627	5910	44.16	20240319	1.48	N	371950	500	105 억	43110	N	N	N	N
83	20241115	151241	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8470	-1040	5	-10.94	1387857560	162329	366.59	9510	9700	7750	12360	6660	9510	8549.66	0.20	-25236	9850	9680	9420	9250	8990	9765	9335	105	2850	500	5890	10	1	21040488	1782	-8.16	3.09	12	0.77	-1038.00	2742.00	18000	20240627	-52.94	5910	20240319	43.32	18000	-52.94	20240627	5910	43.32	20240319	18000	-52.94	20240627	5910	43.32	20240319	1.48	N	371950	500	105 억	43110	N	N	N	N
84	20241115	141226	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8620	-890	5	-9.36	1294515840	151388	341.88	9510	9700	7750	12360	6660	9510	8550.98	0.20	-22643	9850	9680	9420	9250	8990	9765	9335	105	2850	500	5890	10	1	21040488	1814	-8.30	3.14	12	0.72	-1038.00	2742.00	18000	20240627	-52.11	5910	20240319	45.85	18000	-52.11	20240627	5910	45.85	20240319	18000	-52.11	20240627	5910	45.85	20240319	1.48	N	371950	500	105 억	43110	N	N	N	N
85	20241115	131225	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8560	-950	5	-9.99	1224380440	143181	323.35	9510	9700	7750	12360	6660	9510	8551.28	0.20	-20784	9850	9680	9420	9250	8990	9765	9335	105	2850	500	5890	10	1	21040488	1801	-8.25	3.12	12	0.68	-1038.00	2742.00	18000	20240627	-52.44	5910	20240319	44.84	18000	-52.44	20240627	5910	44.84	20240319	18000	-52.44	20240627	5910	44.84	20240319	1.48	N	371950	500	105 억	43110	N	N	N	N
86	20241115	121225	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8390	-1120	5	-11.78	1165970390	136258	307.71	9510	9700	7750	12360	6660	9510	8557.08	0.20	-20403	9850	9680	9420	9250	8990	9765	9335	105	2850	500	5890	10	1	21040488	1765	-8.08	3.06	12	0.65	-1038.00	2742.00	18000	20240627	-53.39	5910	20240319	41.96	18000	-53.39	20240627	5910	41.96	20240319	18000	-53.39	20240627	5910	41.96	20240319	1.48	N	371950	500	105 억	43110	N	N	N	N
87	20241115	111158	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8460	-1050	5	-11.04	1113926110	130121	293.85	9510	9700	7750	12360	6660	9510	8560.69	0.20	-18513	9850	9680	9420	9250	8990	9765	9335	105	2850	500	5890	10	1	21040488	1780	-8.15	3.09	12	0.62	-1038.00	2742.00	18000	20240627	-53.00	5910	20240319	43.15	18000	-53.00	20240627	5910	43.15	20240319	18000	-53.00	20240627	5910	43.15	20240319	1.48	N	371950	500	105 억	43110	N	N	N	N
88	20241115	101157	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8270	-1240	5	-13.04	1046830940	122077	275.69	9510	9700	7750	12360	6660	9510	8575.17	0.20	-19174	9850	9680	9420	9250	8990	9765	9335	105	2850	500	5890	10	1	21040488	1740	-7.97	3.02	12	0.58	-1038.00	2742.00	18000	20240627	-54.06	5910	20240319	39.93	18000	-54.06	20240627	5910	39.93	20240319	18000	-54.06	20240627	5910	39.93	20240319	1.48	N	371950	500	105 억	43110	N	N	N	N
89	20241115	091106	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8560	-950	5	-9.99	275298330	30544	68.98	9510	9700	8560	12360	6660	9510	9013.17	0.20	-675	9850	9680	9420	9250	8990	9765	9335	105	2850	500	5890	10	1	21040488	1801	-8.25	3.12	12	0.15	-1038.00	2742.00	18000	20240627	-52.44	5910	20240319	44.84	18000	-52.44	20240627	5910	44.84	20240319	18000	-52.44	20240627	5910	44.84	20240319	1.48	N	371950	500	105 억	43110	N	N	N	N
90	20241114	161148	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9520	170	2	1.82	393523180	42213	85.22	9160	9590	9160	12150	6550	9350	9322.32	0.20	3296	9683	9516	9303	9136	8923	9600	9220	105	2800	500	5790	10	1	21040488	2003	-9.17	3.47	12	0.20	-1038.00	2742.00	18000	20240627	-47.11	5910	20240319	61.08	18000	-47.11	20240627	5910	61.08	20240319	18000	-47.11	20240627	5910	61.08	20240319	1.45	N	371950	500	105 억	41111	N	N	N	N
91	20241114	151157	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9380	30	2	0.32	368050800	39520	79.78	9160	9590	9160	12150	6550	9350	9313.03	0.20	3285	9683	9516	9303	9136	8923	9600	9220	105	2800	500	5790	10	1	21040488	1974	-9.04	3.42	12	0.19	-1038.00	2742.00	18000	20240627	-47.89	5910	20240319	58.71	18000	-47.89	20240627	5910	58.71	20240319	18000	-47.89	20240627	5910	58.71	20240319	1.45	N	371950	500	105 억	41111	N	N	N	N
92	20241114	141148	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9370	20	2	0.21	335291000	36051	72.78	9160	9590	9160	12150	6550	9350	9300.46	0.20	4221	9683	9516	9303	9136	8923	9600	9220	105	2800	500	5790	10	1	21040488	1971	-9.03	3.42	12	0.17	-1038.00	2742.00	18000	20240627	-47.94	5910	20240319	58.54	18000	-47.94	20240627	5910	58.54	20240319	18000	-47.94	20240627	5910	58.54	20240319	1.45	N	371950	500	105 억	41111	N	N	N	N
93	20241114	131149	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9390	40	2	0.43	324010610	34860	70.37	9160	9490	9160	12150	6550	9350	9294.62	0.20	3868	9683	9516	9303	9136	8923	9600	9220	105	2800	500	5790	10	1	21040488	1976	-9.05	3.42	12	0.17	-1038.00	2742.00	18000	20240627	-47.83	5910	20240319	58.88	18000	-47.83	20240627	5910	58.88	20240319	18000	-47.83	20240627	5910	58.88	20240319	1.45	N	371950	500	105 억	41111	N	N	N	N
94	20241114	121146	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9420	70	2	0.75	262124850	28209	56.95	9160	9490	9160	12150	6550	9350	9292.24	0.20	2510	9683	9516	9303	9136	8923	9600	9220	105	2800	500	5790	10	1	21040488	1982	-9.08	3.44	12	0.13	-1038.00	2742.00	18000	20240627	-47.67	5910	20240319	59.39	18000	-47.67	20240627	5910	59.39	20240319	18000	-47.67	20240627	5910	59.39	20240319	1.45	N	371950	500	105 억	41111	N	N	N	N
95	20241114	111147	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9300	-50	5	-0.53	181808640	19600	39.57	9160	9490	9160	12150	6550	9350	9275.95	0.20	4550	9683	9516	9303	9136	8923	9600	9220	105	2800	500	5790	10	1	21040488	1957	-8.96	3.39	12	0.09	-1038.00	2742.00	18000	20240627	-48.33	5910	20240319	57.36	18000	-48.33	20240627	5910	57.36	20240319	18000	-48.33	20240627	5910	57.36	20240319	1.45	N	371950	500	105 억	41111	N	N	N	N
96	20241114	101205	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9380	30	2	0.32	98914570	10707	21.61	9160	9490	9160	12150	6550	9350	9238.31	0.20	1972	9683	9516	9303	9136	8923	9600	9220	105	2800	500	5790	10	1	21040488	1974	-9.04	3.42	12	0.05	-1038.00	2742.00	18000	20240627	-47.89	5910	20240319	58.71	18000	-47.89	20240627	5910	58.71	20240319	18000	-47.89	20240627	5910	58.71	20240319	1.45	N	371950	500	105 억	41111	N	N	N	N
97	20241114	091140	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9350	0	3	0.00	0	0	0.00	0	0	0	12150	6550	9350	0.00	0.20	0	9683	9516	9303	9136	8923	9600	9220	105	2800	500	5790	10	1	21040488	1967	-9.01	3.41	12	0.00	-1038.00	2742.00	18000	20240627	-48.06	5910	20240319	58.21	18000	-48.06	20240627	5910	58.21	20240319	18000	-48.06	20240627	5910	58.21	20240319	1.45	N	371950	500	105 억	41111	N	N	N	N
98	20241113	160802	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9350	-50	5	-0.53	458254030	49196	63.05	9100	9470	9090	12220	6580	9400	9314.86	0.22	-5889	10326	9862	9626	9162	8926	9745	9045	105	2820	500	5820	10	1	21040488	1967	-9.01	3.41	12	0.23	-1038.00	2742.00	18000	20240627	-48.06	5910	20240319	58.21	18000	-48.06	20240627	5910	58.21	20240319	18000	-48.06	20240627	5910	58.21	20240319	1.45	N	371950	500	105 억	46988	N	N	N	N
99	20241113	150840	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9470	70	2	0.74	449735860	48286	61.89	9100	9470	9090	12220	6580	9400	9314.00	0.22	-5719	10326	9862	9626	9162	8926	9745	9045	105	2820	500	5820	10	1	21040488	1993	-9.12	3.45	12	0.23	-1038.00	2742.00	18000	20240627	-47.39	5910	20240319	60.24	18000	-47.39	20240627	5910	60.24	20240319	18000	-47.39	20240627	5910	60.24	20240319	1.45	N	371950	500	105 억	46988	N	N	N	N
100	20241113	140836	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9370	-30	5	-0.32	316028660	34072	43.67	9100	9450	9090	12220	6580	9400	9275.32	0.22	-5245	10326	9862	9626	9162	8926	9745	9045	105	2820	500	5820	10	1	21040488	1971	-9.03	3.42	12	0.16	-1038.00	2742.00	18000	20240627	-47.94	5910	20240319	58.54	18000	-47.94	20240627	5910	58.54	20240319	18000	-47.94	20240627	5910	58.54	20240319	1.45	N	371950	500	105 억	46988	N	N	N	N
101	20241113	130838	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9300	-100	5	-1.06	233987910	25333	32.47	9100	9440	9090	12220	6580	9400	9236.49	0.22	-3347	10326	9862	9626	9162	8926	9745	9045	105	2820	500	5820	10	1	21040488	1957	-8.96	3.39	12	0.12	-1038.00	2742.00	18000	20240627	-48.33	5910	20240319	57.36	18000	-48.33	20240627	5910	57.36	20240319	18000	-48.33	20240627	5910	57.36	20240319	1.45	N	371950	500	105 억	46988	N	N	N	N
102	20241113	120827	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9170	-230	5	-2.45	155385360	16914	21.68	9100	9390	9090	12220	6580	9400	9186.79	0.22	-941	10326	9862	9626	9162	8926	9745	9045	105	2820	500	5820	10	1	21040488	1929	-8.83	3.34	12	0.08	-1038.00	2742.00	18000	20240627	-49.06	5910	20240319	55.16	18000	-49.06	20240627	5910	55.16	20240319	18000	-49.06	20240627	5910	55.16	20240319	1.45	N	371950	500	105 억	46988	N	N	N	N
103	20241113	110824	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9180	-220	5	-2.34	118208050	12834	16.45	9100	9390	9100	12220	6580	9400	9210.54	0.22	-507	10326	9862	9626	9162	8926	9745	9045	105	2820	500	5820	10	1	21040488	1932	-8.84	3.35	12	0.06	-1038.00	2742.00	18000	20240627	-49.00	5910	20240319	55.33	18000	-49.00	20240627	5910	55.33	20240319	18000	-49.00	20240627	5910	55.33	20240319	1.45	N	371950	500	105 억	46988	N	N	N	N
104	20241113	100825	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9210	-190	5	-2.02	85948780	9317	11.94	9100	9390	9100	12220	6580	9400	9224.94	0.22	736	10326	9862	9626	9162	8926	9745	9045	105	2820	500	5820	10	1	21040488	1938	-8.87	3.36	12	0.04	-1038.00	2742.00	18000	20240627	-48.83	5910	20240319	55.84	18000	-48.83	20240627	5910	55.84	20240319	18000	-48.83	20240627	5910	55.84	20240319	1.45	N	371950	500	105 억	46988	N	N	N	N
105	20241113	090814	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9300	-100	5	-1.06	7234830	785	1.01	9100	9390	9100	12220	6580	9400	9216.34	0.22	-1	10326	9862	9626	9162	8926	9745	9045	105	2820	500	5820	10	1	21040488	1957	-8.96	3.39	12	0.00	-1038.00	2742.00	18000	20240627	-48.33	5910	20240319	57.36	18000	-48.33	20240627	5910	57.36	20240319	18000	-48.33	20240627	5910	57.36	20240319	1.45	N	371950	500	105 억	46988	N	N	N	N
106	20241112	161106	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9400	-490	5	-4.95	751325270	78015	251.34	10000	10090	9390	12850	6930	9890	9631.75	0.22	57	10263	10076	9793	9606	9323	10170	9700	105	2960	500	6130	10	1	21040488	1978	-9.06	3.43	12	0.37	-1038.00	2742.00	18000	20240627	-47.78	5910	20240319	59.05	18000	-47.78	20240627	5910	59.05	20240319	18000	-47.78	20240627	5910	59.05	20240319	1.45	N	371950	500	105 억	46956	N	N	N	N
107	20241112	151120	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9430	-460	5	-4.65	671630830	69542	224.04	10000	10090	9420	12850	6930	9890	9657.92	0.22	1909	10263	10076	9793	9606	9323	10170	9700	105	2960	500	6130	10	1	21040488	1984	-9.08	3.44	12	0.33	-1038.00	2742.00	18000	20240627	-47.61	5910	20240319	59.56	18000	-47.61	20240627	5910	59.56	20240319	18000	-47.61	20240627	5910	59.56	20240319	1.45	N	371950	500	105 억	46956	N	N	N	N
108	20241112	141122	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9500	-390	5	-3.94	612175740	63261	203.80	10000	10090	9440	12850	6930	9890	9676.98	0.22	3640	10263	10076	9793	9606	9323	10170	9700	105	2960	500	6130	10	1	21040488	1999	-9.15	3.46	12	0.30	-1038.00	2742.00	18000	20240627	-47.22	5910	20240319	60.74	18000	-47.22	20240627	5910	60.74	20240319	18000	-47.22	20240627	5910	60.74	20240319	1.45	N	371950	500	105 억	46956	N	N	N	N
109	20241112	131129	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9620	-270	5	-2.73	543708940	56098	180.73	10000	10090	9440	12850	6930	9890	9692.13	0.22	5929	10263	10076	9793	9606	9323	10170	9700	105	2960	500	6130	10	1	21040488	2024	-9.27	3.51	12	0.27	-1038.00	2742.00	18000	20240627	-46.56	5910	20240319	62.77	18000	-46.56	20240627	5910	62.77	20240319	18000	-46.56	20240627	5910	62.77	20240319	1.45	N	371950	500	105 억	46956	N	N	N	N
110	20241112	121118	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9680	-210	5	-2.12	483574360	49866	160.65	10000	10090	9440	12850	6930	9890	9697.48	0.22	6425	10263	10076	9793	9606	9323	10170	9700	105	2960	500	6130	10	1	21040488	2037	-9.33	3.53	12	0.24	-1038.00	2742.00	18000	20240627	-46.22	5910	20240319	63.79	18000	-46.22	20240627	5910	63.79	20240319	18000	-46.22	20240627	5910	63.79	20240319	1.45	N	371950	500	105 억	46956	N	N	N	N
111	20241112	111113	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9770	-120	5	-1.21	453856610	46793	150.75	10000	10090	9440	12850	6930	9890	9699.24	0.22	6277	10263	10076	9793	9606	9323	10170	9700	105	2960	500	6130	10	1	21040488	2056	-9.41	3.56	12	0.22	-1038.00	2742.00	18000	20240627	-45.72	5910	20240319	65.31	18000	-45.72	20240627	5910	65.31	20240319	18000	-45.72	20240627	5910	65.31	20240319	1.45	N	371950	500	105 억	46956	N	N	N	N
112	20241112	101112	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9730	-160	5	-1.62	287059350	29460	94.91	10000	10090	9550	12850	6930	9890	9744.04	0.22	1978	10263	10076	9793	9606	9323	10170	9700	105	2960	500	6130	10	1	21040488	2047	-9.37	3.55	12	0.14	-1038.00	2742.00	18000	20240627	-45.94	5910	20240319	64.64	18000	-45.94	20240627	5910	64.64	20240319	18000	-45.94	20240627	5910	64.64	20240319	1.45	N	371950	500	105 억	46956	N	N	N	N
113	20241112	091112	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10010	120	2	1.21	17279600	1729	5.57	10000	10090	9830	12850	6930	9890	9993.98	0.22	-221	10263	10076	9793	9606	9323	10170	9700	105	2960	500	6130	10	1	21040488	2106	-9.64	3.65	12	0.01	-1038.00	2742.00	18000	20240627	-44.39	5910	20240319	69.37	18000	-44.39	20240627	5910	69.37	20240319	18000	-44.39	20240627	5910	69.37	20240319	1.45	N	371950	500	105 억	46956	N	N	N	N
114	20241111	161102	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9890	0	3	0.00	303402580	31035	66.58	9800	9980	9510	12850	6930	9890	9776.14	0.22	-81	10216	10052	9766	9602	9316	10135	9685	105	2960	500	6130	10	1	21040488	2081	-9.53	3.61	12	0.15	-1038.00	2742.00	18000	20240627	-45.06	5910	20240319	67.34	18000	-45.06	20240627	5910	67.34	20240319	18000	-45.06	20240627	5910	67.34	20240319	1.48	N	371950	500	105 억	47064	N	N	N	N
115	20241111	151136	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9880	-10	5	-0.10	295147340	30201	64.79	9800	9980	9510	12850	6930	9890	9772.77	0.22	-131	10216	10052	9766	9602	9316	10135	9685	105	2960	500	6130	10	1	21040488	2079	-9.52	3.60	12	0.14	-1038.00	2742.00	18000	20240627	-45.11	5910	20240319	67.17	18000	-45.11	20240627	5910	67.17	20240319	18000	-45.11	20240627	5910	67.17	20240319	1.48	N	371950	500	105 억	47064	N	N	N	N
116	20241111	141120	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9840	-50	5	-0.51	278960370	28567	61.29	9800	9980	9510	12850	6930	9890	9765.13	0.22	-214	10216	10052	9766	9602	9316	10135	9685	105	2960	500	6130	10	1	21040488	2070	-9.48	3.59	12	0.14	-1038.00	2742.00	18000	20240627	-45.33	5910	20240319	66.50	18000	-45.33	20240627	5910	66.50	20240319	18000	-45.33	20240627	5910	66.50	20240319	1.48	N	371950	500	105 억	47064	N	N	N	N
117	20241111	131119	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9800	-90	5	-0.91	233960500	24030	51.55	9800	9970	9510	12850	6930	9890	9736.18	0.22	-661	10216	10052	9766	9602	9316	10135	9685	105	2960	500	6130	10	1	21040488	2062	-9.44	3.57	12	0.11	-1038.00	2742.00	18000	20240627	-45.56	5910	20240319	65.82	18000	-45.56	20240627	5910	65.82	20240319	18000	-45.56	20240627	5910	65.82	20240319	1.48	N	371950	500	105 억	47064	N	N	N	N
118	20241111	121113	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9930	40	2	0.40	188224250	19390	41.60	9800	9970	9510	12850	6930	9890	9707.28	0.22	-895	10216	10052	9766	9602	9316	10135	9685	105	2960	500	6130	10	1	21040488	2089	-9.57	3.62	12	0.09	-1038.00	2742.00	18000	20240627	-44.83	5910	20240319	68.02	18000	-44.83	20240627	5910	68.02	20240319	18000	-44.83	20240627	5910	68.02	20240319	1.48	N	371950	500	105 억	47064	N	N	N	N
119	20241111	111111	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9950	60	2	0.61	162914320	16836	36.12	9800	9960	9510	12850	6930	9890	9676.55	0.22	-1180	10216	10052	9766	9602	9316	10135	9685	105	2960	500	6130	10	1	21040488	2094	-9.59	3.63	12	0.08	-1038.00	2742.00	18000	20240627	-44.72	5910	20240319	68.36	18000	-44.72	20240627	5910	68.36	20240319	18000	-44.72	20240627	5910	68.36	20240319	1.48	N	371950	500	105 억	47064	N	N	N	N
120	20241111	101104	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9650	-240	5	-2.43	118818390	12300	26.39	9800	9880	9510	12850	6930	9890	9660.03	0.22	-3317	10216	10052	9766	9602	9316	10135	9685	105	2960	500	6130	10	1	21040488	2030	-9.30	3.52	12	0.06	-1038.00	2742.00	18000	20240627	-46.39	5910	20240319	63.28	18000	-46.39	20240627	5910	63.28	20240319	18000	-46.39	20240627	5910	63.28	20240319	1.48	N	371950	500	105 억	47064	N	N	N	N
121	20241111	091101	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9790	-100	5	-1.01	32979940	3403	7.30	9800	9840	9510	12850	6930	9890	9691.43	0.22	716	10216	10052	9766	9602	9316	10135	9685	105	2960	500	6130	10	1	21040488	2060	-9.43	3.57	12	0.02	-1038.00	2742.00	18000	20240627	-45.61	5910	20240319	65.65	18000	-45.61	20240627	5910	65.65	20240319	18000	-45.61	20240627	5910	65.65	20240319	1.48	N	371950	500	105 억	47064	N	N	N	N
122	20241108	161055	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9890	290	2	3.02	451193430	46581	65.50	9610	9930	9480	12480	6720	9600	9685.77	0.20	5723	10246	9922	9736	9412	9226	9830	9320	105	2880	500	5950	10	1	21040488	2081	-9.53	3.61	12	0.22	-1038.00	2742.00	18000	20240627	-45.06	5750	20231101	72.00	18000	-45.06	20240627	5910	67.34	20240319	18000	-45.06	20240627	5910	67.34	20240319	1.47	N	371950	500	105 억	41382	N	N	N	N
123	20241108	151106	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9850	250	2	2.60	430120520	44450	62.50	9610	9860	9480	12480	6720	9600	9676.50	0.20	5784	10246	9922	9736	9412	9226	9830	9320	105	2880	500	5950	10	1	21040488	2072	-9.49	3.59	12	0.21	-1038.00	2742.00	18000	20240627	-45.28	5750	20231101	71.30	18000	-45.28	20240627	5910	66.67	20240319	18000	-45.28	20240627	5910	66.67	20240319	1.47	N	371950	500	105 억	41382	N	N	N	N
124	20241108	141102	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9720	120	2	1.25	370900020	38406	54.00	9610	9860	9480	12480	6720	9600	9657.35	0.20	1319	10246	9922	9736	9412	9226	9830	9320	105	2880	500	5950	10	1	21040488	2045	-9.36	3.54	12	0.18	-1038.00	2742.00	18000	20240627	-46.00	5750	20231101	69.04	18000	-46.00	20240627	5910	64.47	20240319	18000	-46.00	20240627	5910	64.47	20240319	1.47	N	371950	500	105 억	41382	N	N	N	N
125	20241108	131104	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9710	110	2	1.15	344262090	35654	50.13	9610	9860	9480	12480	6720	9600	9655.64	0.20	1208	10246	9922	9736	9412	9226	9830	9320	105	2880	500	5950	10	1	21040488	2043	-9.35	3.54	12	0.17	-1038.00	2742.00	18000	20240627	-46.06	5750	20231101	68.87	18000	-46.06	20240627	5910	64.30	20240319	18000	-46.06	20240627	5910	64.30	20240319	1.47	N	371950	500	105 억	41382	N	N	N	N
126	20241108	121104	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9780	180	2	1.88	337919350	35002	49.22	9610	9860	9480	12480	6720	9600	9654.29	0.20	1235	10246	9922	9736	9412	9226	9830	9320	105	2880	500	5950	10	1	21040488	2058	-9.42	3.57	12	0.17	-1038.00	2742.00	18000	20240627	-45.67	5750	20231101	70.09	18000	-45.67	20240627	5910	65.48	20240319	18000	-45.67	20240627	5910	65.48	20240319	1.47	N	371950	500	105 억	41382	N	N	N	N
127	20241108	111103	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9770	170	2	1.77	297833220	30906	43.46	9610	9860	9480	12480	6720	9600	9636.74	0.20	727	10246	9922	9736	9412	9226	9830	9320	105	2880	500	5950	10	1	21040488	2056	-9.41	3.56	12	0.15	-1038.00	2742.00	18000	20240627	-45.72	5750	20231101	69.91	18000	-45.72	20240627	5910	65.31	20240319	18000	-45.72	20240627	5910	65.31	20240319	1.47	N	371950	500	105 억	41382	N	N	N	N
128	20241108	101113	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9540	-60	5	-0.62	256049130	26612	37.42	9610	9860	9480	12480	6720	9600	9621.57	0.20	1314	10246	9922	9736	9412	9226	9830	9320	105	2880	500	5950	10	1	21040488	2007	-9.19	3.48	12	0.13	-1038.00	2742.00	18000	20240627	-47.00	5750	20231101	65.91	18000	-47.00	20240627	5910	61.42	20240319	18000	-47.00	20240627	5910	61.42	20240319	1.47	N	371950	500	105 억	41382	N	N	N	N
129	20241108	091059	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9640	40	2	0.42	38929640	4022	5.66	9610	9860	9590	12480	6720	9600	9679.17	0.20	-1168	10246	9922	9736	9412	9226	9830	9320	105	2880	500	5950	10	1	21040488	2028	-9.29	3.52	12	0.02	-1038.00	2742.00	18000	20240627	-46.44	5750	20231101	67.65	18000	-46.44	20240627	5910	63.11	20240319	18000	-46.44	20240627	5910	63.11	20240319	1.47	N	371950	500	105 억	41382	N	N	N	N
130	20241107	161056	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9600	-450	5	-4.48	690853800	70727	172.29	10050	10060	9550	13060	7040	10050	9770.02	0.28	-18351	10670	10360	10080	9770	9490	10220	9630	105	3010	500	6230	10	1	21040488	2020	-9.25	3.50	12	0.34	-1038.00	2742.00	18000	20240627	-46.67	5720	20231031	67.83	18000	-46.67	20240627	5910	62.44	20240319	18000	-46.67	20240627	5910	62.44	20240319	1.47	N	371950	500	105 억	59743	N	N	N	N
131	20241107	151101	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9610	-440	5	-4.38	562197240	57315	139.62	10050	10060	9610	13060	7040	10050	9808.90	0.28	-17599	10670	10360	10080	9770	9490	10220	9630	105	3010	500	6230	10	1	21040488	2022	-9.26	3.50	12	0.27	-1038.00	2742.00	18000	20240627	-46.61	5720	20231031	68.01	18000	-46.61	20240627	5910	62.61	20240319	18000	-46.61	20240627	5910	62.61	20240319	1.47	N	371950	500	105 억	59743	N	N	N	N
132	20241107	141106	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9840	-210	5	-2.09	323895530	32807	79.92	10050	10060	9780	13060	7040	10050	9872.76	0.28	-2510	10670	10360	10080	9770	9490	10220	9630	105	3010	500	6230	10	1	21040488	2070	-9.48	3.59	12	0.16	-1038.00	2742.00	18000	20240627	-45.33	5720	20231031	72.03	18000	-45.33	20240627	5910	66.50	20240319	18000	-45.33	20240627	5910	66.50	20240319	1.47	N	371950	500	105 억	59743	N	N	N	N
133	20241107	131105	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9920	-130	5	-1.29	264869870	26817	65.33	10050	10060	9780	13060	7040	10050	9876.94	0.28	-665	10670	10360	10080	9770	9490	10220	9630	105	3010	500	6230	10	1	21040488	2087	-9.56	3.62	12	0.13	-1038.00	2742.00	18000	20240627	-44.89	5720	20231031	73.43	18000	-44.89	20240627	5910	67.85	20240319	18000	-44.89	20240627	5910	67.85	20240319	1.47	N	371950	500	105 억	59743	N	N	N	N
134	20241107	121059	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9900	-150	5	-1.49	252702600	25586	62.33	10050	10060	9780	13060	7040	10050	9876.60	0.28	-355	10670	10360	10080	9770	9490	10220	9630	105	3010	500	6230	10	1	21040488	2083	-9.54	3.61	12	0.12	-1038.00	2742.00	18000	20240627	-45.00	5720	20231031	73.08	18000	-45.00	20240627	5910	67.51	20240319	18000	-45.00	20240627	5910	67.51	20240319	1.47	N	371950	500	105 억	59743	N	N	N	N
135	20241107	111055	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9910	-140	5	-1.39	208011560	21066	51.32	10050	10060	9780	13060	7040	10050	9874.28	0.28	-334	10670	10360	10080	9770	9490	10220	9630	105	3010	500	6230	10	1	21040488	2085	-9.55	3.61	12	0.10	-1038.00	2742.00	18000	20240627	-44.94	5720	20231031	73.25	18000	-44.94	20240627	5910	67.68	20240319	18000	-44.94	20240627	5910	67.68	20240319	1.47	N	371950	500	105 억	59743	N	N	N	N
136	20241107	101057	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9850	-200	5	-1.99	190497000	19292	47.00	10050	10060	9780	13060	7040	10050	9874.40	0.28	-205	10670	10360	10080	9770	9490	10220	9630	105	3010	500	6230	10	1	21040488	2072	-9.49	3.59	12	0.09	-1038.00	2742.00	18000	20240627	-45.28	5720	20231031	72.20	18000	-45.28	20240627	5910	66.67	20240319	18000	-45.28	20240627	5910	66.67	20240319	1.47	N	371950	500	105 억	59743	N	N	N	N
137	20241107	091100	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10020	-30	5	-0.30	8311000	830	2.02	10050	10060	9940	13060	7040	10050	10013.25	0.28	-85	10670	10360	10080	9770	9490	10220	9630	105	3010	500	6230	10	1	21040488	2108	-9.65	3.65	12	0.00	-1038.00	2742.00	18000	20240627	-44.33	5720	20231031	75.17	18000	-44.33	20240627	5910	69.54	20240319	18000	-44.33	20240627	5910	69.54	20240319	1.47	N	371950	500	105 억	59743	N	N	N	N
138	20241106	161109	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10050	-60	5	-0.59	411727700	40980	110.26	10390	10390	9800	13140	7080	10110	10047.07	0.33	-10426	10743	10426	10263	9946	9783	10345	9865	105	3030	500	6260	10	1	21040488	2115	-9.68	3.67	12	0.19	-1038.00	2742.00	18000	20240627	-44.17	5720	20231031	75.70	18000	-44.17	20240627	5910	70.05	20240319	18000	-44.17	20240627	5910	70.05	20240319	1.45	N	371950	500	105 억	70170	N	N	N	N
139	20241106	151141	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10050	-60	5	-0.59	399165120	39736	106.91	10390	10390	9800	13140	7080	10110	10045.43	0.33	-10115	10743	10426	10263	9946	9783	10345	9865	105	3030	500	6260	10	1	21040488	2115	-9.68	3.67	12	0.19	-1038.00	2742.00	18000	20240627	-44.17	5720	20231031	75.70	18000	-44.17	20240627	5910	70.05	20240319	18000	-44.17	20240627	5910	70.05	20240319	1.45	N	371950	500	105 억	70170	N	N	N	N
140	20241106	141129	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10030	-80	5	-0.79	364243230	36255	97.54	10390	10390	9800	13140	7080	10110	10046.70	0.33	-10113	10743	10426	10263	9946	9783	10345	9865	105	3030	500	6260	10	1	21040488	2110	-9.66	3.66	12	0.17	-1038.00	2742.00	18000	20240627	-44.28	5720	20231031	75.35	18000	-44.28	20240627	5910	69.71	20240319	18000	-44.28	20240627	5910	69.71	20240319	1.45	N	371950	500	105 억	70170	N	N	N	N
141	20241106	131140	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9930	-180	5	-1.78	275528050	27352	73.59	10390	10390	9800	13140	7080	10110	10073.42	0.33	-8545	10743	10426	10263	9946	9783	10345	9865	105	3030	500	6260	10	1	21040488	2089	-9.57	3.62	12	0.13	-1038.00	2742.00	18000	20240627	-44.83	5720	20231031	73.60	18000	-44.83	20240627	5910	68.02	20240319	18000	-44.83	20240627	5910	68.02	20240319	1.45	N	371950	500	105 억	70170	N	N	N	N
142	20241106	121106	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9990	-120	5	-1.19	212571500	21009	56.52	10390	10390	9800	13140	7080	10110	10118.12	0.33	-7797	10743	10426	10263	9946	9783	10345	9865	105	3030	500	6260	10	1	21040488	2102	-9.62	3.64	12	0.10	-1038.00	2742.00	18000	20240627	-44.50	5720	20231031	74.65	18000	-44.50	20240627	5910	69.04	20240319	18000	-44.50	20240627	5910	69.04	20240319	1.45	N	371950	500	105 억	70170	N	N	N	N
143	20241106	111111	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10110	0	3	0.00	141363360	13920	37.45	10390	10390	9800	13140	7080	10110	10155.41	0.33	-2339	10743	10426	10263	9946	9783	10345	9865	105	3030	500	6260	10	1	21040488	2127	-9.74	3.69	12	0.07	-1038.00	2742.00	18000	20240627	-43.83	5720	20231031	76.75	18000	-43.83	20240627	5910	71.07	20240319	18000	-43.83	20240627	5910	71.07	20240319	1.45	N	371950	500	105 억	70170	N	N	N	N
144	20241106	101116	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10200	90	2	0.89	102468100	10089	27.14	10390	10390	9800	13140	7080	10110	10156.42	0.33	-1820	10743	10426	10263	9946	9783	10345	9865	105	3030	500	6260	10	1	21040488	2146	-9.83	3.72	12	0.05	-1038.00	2742.00	18000	20240627	-43.33	5720	20231031	78.32	18000	-43.33	20240627	5910	72.59	20240319	18000	-43.33	20240627	5910	72.59	20240319	1.45	N	371950	500	105 억	70170	N	N	N	N
145	20241106	091109	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10290	180	2	1.78	52456280	5184	13.95	10390	10390	9800	13140	7080	10110	10118.88	0.33	-989	10743	10426	10263	9946	9783	10345	9865	105	3030	500	6260	10	1	21040488	2165	-9.91	3.75	12	0.02	-1038.00	2742.00	18000	20240627	-42.83	5720	20231031	79.90	18000	-42.83	20240627	5910	74.11	20240319	18000	-42.83	20240627	5910	74.11	20240319	1.45	N	371950	500	105 억	70170	N	N	N	N
146	20241105	161036	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10110	-240	5	-2.32	380951020	37158	84.86	10350	10580	10100	13450	7250	10350	10252.19	0.39	-11146	10810	10580	10280	10050	9750	10695	10165	105	3100	500	6410	10	1	21040488	2127	-9.74	3.69	12	0.18	-1038.00	2742.00	18000	20240627	-43.83	5720	20231031	76.75	18000	-43.83	20240627	5910	71.07	20240319	18000	-43.83	20240627	5910	71.07	20240319	1.45	N	371950	500	105 억	81316	N	N	N	N
147	20241105	151100	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10160	-190	5	-1.84	337360800	32855	75.03	10350	10580	10120	13450	7250	10350	10268.17	0.39	-9254	10810	10580	10280	10050	9750	10695	10165	105	3100	500	6410	10	1	21040488	2138	-9.79	3.71	12	0.16	-1038.00	2742.00	18000	20240627	-43.56	5720	20231031	77.62	18000	-43.56	20240627	5910	71.91	20240319	18000	-43.56	20240627	5910	71.91	20240319	1.45	N	371950	500	105 억	81316	N	N	N	N
148	20241105	141054	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10200	-150	5	-1.45	252282820	24489	55.93	10350	10580	10190	13450	7250	10350	10301.88	0.39	-8852	10810	10580	10280	10050	9750	10695	10165	105	3100	500	6410	10	1	21040488	2146	-9.83	3.72	12	0.12	-1038.00	2742.00	18000	20240627	-43.33	5720	20231031	78.32	18000	-43.33	20240627	5910	72.59	20240319	18000	-43.33	20240627	5910	72.59	20240319	1.45	N	371950	500	105 억	81316	N	N	N	N
149	20241105	131101	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10290	-60	5	-0.58	180119500	17444	39.84	10350	10580	10220	13450	7250	10350	10325.58	0.39	-5044	10810	10580	10280	10050	9750	10695	10165	105	3100	500	6410	10	1	21040488	2165	-9.91	3.75	12	0.08	-1038.00	2742.00	18000	20240627	-42.83	5720	20231031	79.90	18000	-42.83	20240627	5910	74.11	20240319	18000	-42.83	20240627	5910	74.11	20240319	1.45	N	371950	500	105 억	81316	N	N	N	N
150	20241105	121051	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10260	-90	5	-0.87	167549570	16221	37.05	10350	10580	10220	13450	7250	10350	10329.18	0.39	-5140	10810	10580	10280	10050	9750	10695	10165	105	3100	500	6410	10	1	21040488	2159	-9.88	3.74	12	0.08	-1038.00	2742.00	18000	20240627	-43.00	5720	20231031	79.37	18000	-43.00	20240627	5910	73.60	20240319	18000	-43.00	20240627	5910	73.60	20240319	1.45	N	371950	500	105 억	81316	N	N	N	N
151	20241105	111037	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10260	-90	5	-0.87	129627550	12520	28.59	10350	10580	10240	13450	7250	10350	10353.64	0.39	-2963	10810	10580	10280	10050	9750	10695	10165	105	3100	500	6410	10	1	21040488	2159	-9.88	3.74	12	0.06	-1038.00	2742.00	18000	20240627	-43.00	5720	20231031	79.37	18000	-43.00	20240627	5910	73.60	20240319	18000	-43.00	20240627	5910	73.60	20240319	1.45	N	371950	500	105 억	81316	N	N	N	N
152	20241105	101047	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10390	40	2	0.39	82024550	7889	18.02	10350	10580	10300	13450	7250	10350	10397.33	0.39	-2051	10810	10580	10280	10050	9750	10695	10165	105	3100	500	6410	10	1	21040488	2186	-10.01	3.79	12	0.04	-1038.00	2742.00	18000	20240627	-42.28	5720	20231031	81.64	18000	-42.28	20240627	5910	75.80	20240319	18000	-42.28	20240627	5910	75.80	20240319	1.45	N	371950	500	105 억	81316	N	N	N	N
153	20241105	091042	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10520	170	2	1.64	14782390	1406	3.21	10350	10580	10340	13450	7250	10350	10513.79	0.39	-100	10810	10580	10280	10050	9750	10695	10165	105	3100	500	6410	10	1	21040488	2213	-10.13	3.84	12	0.01	-1038.00	2742.00	18000	20240627	-41.56	5720	20231031	83.92	18000	-41.56	20240627	5910	78.00	20240319	18000	-41.56	20240627	5910	78.00	20240319	1.45	N	371950	500	105 억	81316	N	N	N	N
154	20241104	161036	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10350	300	2	2.99	450462700	43787	86.00	10080	10510	9980	13060	7040	10050	10287.59	0.34	9436	10776	10412	10196	9832	9616	10595	10015	105	3010	500	6230	10	1	21040488	2178	-9.97	3.77	12	0.21	-1038.00	2742.00	18000	20240627	-42.50	5720	20231031	80.94	18000	-42.50	20240627	5910	75.13	20240319	18000	-42.50	20240627	5910	75.13	20240319	1.47	N	371950	500	105 억	71880	N	N	N	N
155	20241104	151054	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10340	290	2	2.89	436410620	42427	83.33	10080	10510	9980	13060	7040	10050	10286.15	0.34	9020	10776	10412	10196	9832	9616	10595	10015	105	3010	500	6230	10	1	21040488	2176	-9.96	3.77	12	0.20	-1038.00	2742.00	18000	20240627	-42.56	5720	20231031	80.77	18000	-42.56	20240627	5910	74.96	20240319	18000	-42.56	20240627	5910	74.96	20240319	1.47	N	371950	500	105 억	71880	N	N	N	N
156	20241104	141037	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10390	340	2	3.38	382261540	37187	73.03	10080	10510	9980	13060	7040	10050	10279.44	0.34	9290	10776	10412	10196	9832	9616	10595	10015	105	3010	500	6230	10	1	21040488	2186	-10.01	3.79	12	0.18	-1038.00	2742.00	18000	20240627	-42.28	5720	20231031	81.64	18000	-42.28	20240627	5910	75.80	20240319	18000	-42.28	20240627	5910	75.80	20240319	1.47	N	371950	500	105 억	71880	N	N	N	N
157	20241104	131001	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10400	350	2	3.48	374814020	36471	71.63	10080	10510	9980	13060	7040	10050	10277.04	0.34	9264	10776	10412	10196	9832	9616	10595	10015	105	3010	500	6230	10	1	21040488	2188	-10.02	3.79	12	0.17	-1038.00	2742.00	18000	20240627	-42.22	5720	20231031	81.82	18000	-42.22	20240627	5910	75.97	20240319	18000	-42.22	20240627	5910	75.97	20240319	1.47	N	371950	500	105 억	71880	N	N	N	N
158	20241104	121021	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10410	360	2	3.58	278201170	27136	53.29	10080	10510	9980	13060	7040	10050	10252.11	0.34	3485	10776	10412	10196	9832	9616	10595	10015	105	3010	500	6230	10	1	21040488	2190	-10.03	3.80	12	0.13	-1038.00	2742.00	18000	20240627	-42.17	5720	20231031	81.99	18000	-42.17	20240627	5910	76.14	20240319	18000	-42.17	20240627	5910	76.14	20240319	1.47	N	371950	500	105 억	71880	N	N	N	N
159	20241104	111015	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10360	310	2	3.08	194683300	19153	37.62	10080	10410	9980	13060	7040	10050	10164.64	0.34	-38	10776	10412	10196	9832	9616	10595	10015	105	3010	500	6230	10	1	21040488	2180	-9.98	3.78	12	0.09	-1038.00	2742.00	18000	20240627	-42.44	5720	20231031	81.12	18000	-42.44	20240627	5910	75.30	20240319	18000	-42.44	20240627	5910	75.30	20240319	1.47	N	371950	500	105 억	71880	N	N	N	N
160	20241104	101003	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10180	130	2	1.29	119950770	11923	23.42	10080	10300	9980	13060	7040	10050	10060.45	0.34	-707	10776	10412	10196	9832	9616	10595	10015	105	3010	500	6230	10	1	21040488	2142	-9.81	3.71	12	0.06	-1038.00	2742.00	18000	20240627	-43.44	5720	20231031	77.97	18000	-43.44	20240627	5910	72.25	20240319	18000	-43.44	20240627	5910	72.25	20240319	1.47	N	371950	500	105 억	71880	N	N	N	N
161	20241104	091023	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10030	-20	5	-0.20	52271820	5179	10.17	10080	10300	10010	13060	7040	10050	10093.03	0.34	-36	10776	10412	10196	9832	9616	10595	10015	105	3010	500	6230	10	1	21040488	2110	-9.66	3.66	12	0.02	-1038.00	2742.00	18000	20240627	-44.28	5720	20231031	75.35	18000	-44.28	20240627	5910	69.71	20240319	18000	-44.28	20240627	5910	69.71	20240319	1.47	N	371950	500	105 억	71880	N	N	N	N
162	20241101	160943	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10050	50	2	0.50	515357080	50385	129.28	10000	10560	9980	13000	7000	10000	10228.91	0.43	-19126	10586	10292	10106	9812	9626	10200	9720	105	3000	500	6200	10	1	21040488	2115	-9.68	3.67	12	0.24	-1038.00	2742.00	18000	20240627	-44.17	5720	20231031	75.70	18000	-44.17	20240627	5910	70.05	20240319	18000	-44.17	20240627	5750	74.78	20231101	1.46	N	371950	500	105 억	90947	N	N	N	N
163	20241101	151003	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10070	70	2	0.70	491934930	48056	123.30	10000	10560	9980	13000	7000	10000	10236.70	0.43	-19055	10586	10292	10106	9812	9626	10200	9720	105	3000	500	6200	10	1	21040488	2119	-9.70	3.67	12	0.23	-1038.00	2742.00	18000	20240627	-44.06	5720	20231031	76.05	18000	-44.06	20240627	5910	70.39	20240319	18000	-44.06	20240627	5750	75.13	20231101	1.46	N	371950	500	105 억	90947	N	N	N	N
164	20241101	140919	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10230	230	2	2.30	439253320	42844	109.93	10000	10560	9980	13000	7000	10000	10252.39	0.43	-16500	10586	10292	10106	9812	9626	10200	9720	105	3000	500	6200	10	1	21040488	2152	-9.86	3.73	12	0.20	-1038.00	2742.00	18000	20240627	-43.17	5720	20231031	78.85	18000	-43.17	20240627	5910	73.10	20240319	18000	-43.17	20240627	5750	77.91	20231101	1.46	N	371950	500	105 억	90947	N	N	N	N
165	20241101	131138	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10100	100	2	1.00	405797460	39559	101.50	10000	10560	9980	13000	7000	10000	10258.03	0.43	-14882	10586	10292	10106	9812	9626	10200	9720	105	3000	500	6200	10	1	21040488	2125	-9.73	3.68	12	0.19	-1038.00	2742.00	18000	20240627	-43.89	5720	20231031	76.57	18000	-43.89	20240627	5910	70.90	20240319	18000	-43.89	20240627	5750	75.65	20231101	1.46	N	371950	500	105 억	90947	N	N	N	N
166	20241101	121138	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10100	100	2	1.00	394465570	38435	98.61	10000	10560	9980	13000	7000	10000	10263.19	0.43	-14454	10586	10292	10106	9812	9626	10200	9720	105	3000	500	6200	10	1	21040488	2125	-9.73	3.68	12	0.18	-1038.00	2742.00	18000	20240627	-43.89	5720	20231031	76.57	18000	-43.89	20240627	5910	70.90	20240319	18000	-43.89	20240627	5750	75.65	20231101	1.46	N	371950	500	105 억	90947	N	N	N	N
167	20241101	111135	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10210	210	2	2.10	369528290	35978	92.31	10000	10560	9980	13000	7000	10000	10270.95	0.43	-13202	10586	10292	10106	9812	9626	10200	9720	105	3000	500	6200	10	1	21040488	2148	-9.84	3.72	12	0.17	-1038.00	2742.00	18000	20240627	-43.28	5720	20231031	78.50	18000	-43.28	20240627	5910	72.76	20240319	18000	-43.28	20240627	5750	77.57	20231101	1.46	N	371950	500	105 억	90947	N	N	N	N
168	20241101	101137	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10350	350	2	3.50	288319000	28052	71.97	10000	10560	9980	13000	7000	10000	10278.02	0.43	-7077	10586	10292	10106	9812	9626	10200	9720	105	3000	500	6200	10	1	21040488	2178	-9.97	3.77	12	0.13	-1038.00	2742.00	18000	20240627	-42.50	5720	20231031	80.94	18000	-42.50	20240627	5910	75.13	20240319	18000	-42.50	20240627	5750	80.00	20231101	1.46	N	371950	500	105 억	90947	N	N	N	N
169	20241101	091133	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10120	120	2	1.20	42294450	4168	10.69	10000	10560	10000	13000	7000	10000	10147.42	0.43	-2935	10586	10292	10106	9812	9626	10200	9720	105	3000	500	6200	10	1	21040488	2129	-9.75	3.69	12	0.02	-1038.00	2742.00	18000	20240627	-43.78	5720	20231031	76.92	18000	-43.78	20240627	5910	71.24	20240319	18000	-43.78	20240627	5750	76.00	20231101	1.46	N	371950	500	105 억	90947	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History