KissMeData/045660/price/prices-20241101.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160531	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13820	-70	5	-0.50	3701027150	262001	310.46	13730	14550	13700	18050	9730	13890	14126.83	3.12	-18906	14303	14096	13913	13706	13523	14200	13810	41	4160	500	9720	10	1	8260000	1142	23.79	1.18	12	3.17	581.00	11702.00	20200	20240402	-31.58	11420	20241120	21.02	20200	-31.58	20240402	11420	21.02	20241120	20200	-31.58	20240402	11420	21.02	20241120	7.56	N	045660	500	41 억	258049	N	N	N	N
3	20241129	150542	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13960	70	2	0.50	3548646210	251006	297.43	13730	14550	13700	18050	9730	13890	14137.79	3.12	-19390	14303	14096	13913	13706	13523	14200	13810	41	4160	500	9720	10	1	8260000	1153	24.03	1.19	12	3.04	581.00	11702.00	20200	20240402	-30.89	11420	20241120	22.24	20200	-30.89	20240402	11420	22.24	20241120	20200	-30.89	20240402	11420	22.24	20241120	7.56	N	045660	500	41 억	258049	N	N	N	N
4	20241129	140541	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14120	230	2	1.66	2443944700	173235	205.28	13730	14550	13700	18050	9730	13890	14107.81	3.12	-10958	14303	14096	13913	13706	13523	14200	13810	41	4160	500	9720	10	1	8260000	1166	24.30	1.21	12	2.10	581.00	11702.00	20200	20240402	-30.10	11420	20241120	23.64	20200	-30.10	20240402	11420	23.64	20241120	20200	-30.10	20240402	11420	23.64	20241120	7.56	N	045660	500	41 억	258049	N	N	N	N
5	20241129	130541	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14170	280	2	2.02	2364930340	167632	198.64	13730	14550	13700	18050	9730	13890	14108.00	3.12	-10398	14303	14096	13913	13706	13523	14200	13810	41	4160	500	9720	10	1	8260000	1170	24.39	1.21	12	2.03	581.00	11702.00	20200	20240402	-29.85	11420	20241120	24.08	20200	-29.85	20240402	11420	24.08	20241120	20200	-29.85	20240402	11420	24.08	20241120	7.56	N	045660	500	41 억	258049	N	N	N	N
6	20241129	120543	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14160	270	2	1.94	2187327340	155056	183.74	13730	14550	13700	18050	9730	13890	14106.83	3.12	-10847	14303	14096	13913	13706	13523	14200	13810	41	4160	500	9720	10	1	8260000	1170	24.37	1.21	12	1.88	581.00	11702.00	20200	20240402	-29.90	11420	20241120	23.99	20200	-29.90	20240402	11420	23.99	20241120	20200	-29.90	20240402	11420	23.99	20241120	7.56	N	045660	500	41 억	258049	N	N	N	N
7	20241129	110543	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14150	260	2	1.87	2056779420	145795	172.76	13730	14550	13700	18050	9730	13890	14107.49	3.12	-10057	14303	14096	13913	13706	13523	14200	13810	41	4160	500	9720	10	1	8260000	1169	24.35	1.21	12	1.77	581.00	11702.00	20200	20240402	-29.95	11420	20241120	23.91	20200	-29.95	20240402	11420	23.91	20241120	20200	-29.95	20240402	11420	23.91	20241120	7.56	N	045660	500	41 억	258049	N	N	N	N
8	20241129	100542	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13990	100	2	0.72	897003810	64543	76.48	13730	14200	13700	18050	9730	13890	13897.78	3.12	8471	14303	14096	13913	13706	13523	14200	13810	41	4160	500	9720	10	1	8260000	1156	24.08	1.20	12	0.78	581.00	11702.00	20200	20240402	-30.74	11420	20241120	22.50	20200	-30.74	20240402	11420	22.50	20241120	20200	-30.74	20240402	11420	22.50	20241120	7.56	N	045660	500	41 억	258049	N	N	N	N
9	20241129	090541	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13710	-180	5	-1.30	303761300	22049	26.13	13730	13890	13710	18050	9730	13890	13776.13	3.12	12289	14303	14096	13913	13706	13523	14200	13810	41	4160	500	9720	10	1	8260000	1132	23.60	1.17	12	0.27	581.00	11702.00	20200	20240402	-32.13	11420	20241120	20.05	20200	-32.13	20240402	11420	20.05	20241120	20200	-32.13	20240402	11420	20.05	20241120	7.56	N	045660	500	41 억	258049	N	N	N	N
10	20241128	160536	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13890	10	2	0.07	1121150360	80387	51.41	13830	14120	13730	18040	9720	13880	13947.19	3.18	-5005	14653	14266	14073	13686	13493	14170	13590	41	4160	500	9710	10	1	8260000	1147	23.91	1.19	12	0.97	581.00	11702.00	20200	20240402	-31.24	11420	20241120	21.63	20200	-31.24	20240402	11420	21.63	20241120	20200	-31.24	20240402	11420	21.63	20241120	6.78	N	045660	500	41 억	263000	N	N	N	N
11	20241128	150545	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13960	80	2	0.58	1003913140	71958	46.02	13830	14120	13730	18040	9720	13880	13951.38	3.18	-5067	14653	14266	14073	13686	13493	14170	13590	41	4160	500	9710	10	1	8260000	1153	24.03	1.19	12	0.87	581.00	11702.00	20200	20240402	-30.89	11420	20241120	22.24	20200	-30.89	20240402	11420	22.24	20241120	20200	-30.89	20240402	11420	22.24	20241120	6.78	N	045660	500	41 억	263000	N	N	N	N
12	20241128	140544	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13890	10	2	0.07	933061250	66885	42.78	13830	14120	13730	18040	9720	13880	13950.23	3.18	-6087	14653	14266	14073	13686	13493	14170	13590	41	4160	500	9710	10	1	8260000	1147	23.91	1.19	12	0.81	581.00	11702.00	20200	20240402	-31.24	11420	20241120	21.63	20200	-31.24	20240402	11420	21.63	20241120	20200	-31.24	20240402	11420	21.63	20241120	6.78	N	045660	500	41 억	263000	N	N	N	N
13	20241128	130542	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13970	90	2	0.65	870895270	62419	39.92	13830	14120	13730	18040	9720	13880	13952.41	3.18	-4577	14653	14266	14073	13686	13493	14170	13590	41	4160	500	9710	10	1	8260000	1154	24.04	1.19	12	0.76	581.00	11702.00	20200	20240402	-30.84	11420	20241120	22.33	20200	-30.84	20240402	11420	22.33	20241120	20200	-30.84	20240402	11420	22.33	20241120	6.78	N	045660	500	41 억	263000	N	N	N	N
14	20241128	120545	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13980	100	2	0.72	813598950	58301	37.29	13830	14120	13730	18040	9720	13880	13955.15	3.18	-5373	14653	14266	14073	13686	13493	14170	13590	41	4160	500	9710	10	1	8260000	1155	24.06	1.19	12	0.71	581.00	11702.00	20200	20240402	-30.79	11420	20241120	22.42	20200	-30.79	20240402	11420	22.42	20241120	20200	-30.79	20240402	11420	22.42	20241120	6.78	N	045660	500	41 억	263000	N	N	N	N
15	20241128	110547	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13900	20	2	0.14	691750010	49537	31.68	13830	14120	13730	18040	9720	13880	13964.31	3.18	-6981	14653	14266	14073	13686	13493	14170	13590	41	4160	500	9710	10	1	8260000	1148	23.92	1.19	12	0.60	581.00	11702.00	20200	20240402	-31.19	11420	20241120	21.72	20200	-31.19	20240402	11420	21.72	20241120	20200	-31.19	20240402	11420	21.72	20241120	6.78	N	045660	500	41 억	263000	N	N	N	N
16	20241128	100545	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13920	40	2	0.29	619369250	44326	28.35	13830	14120	13730	18040	9720	13880	13973.05	3.18	-5035	14653	14266	14073	13686	13493	14170	13590	41	4160	500	9710	10	1	8260000	1150	23.96	1.19	12	0.54	581.00	11702.00	20200	20240402	-31.09	11420	20241120	21.89	20200	-31.09	20240402	11420	21.89	20241120	20200	-31.09	20240402	11420	21.89	20241120	6.78	N	045660	500	41 억	263000	N	N	N	N
17	20241128	090543	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13870	-10	5	-0.07	116237170	8408	5.38	13830	13920	13730	18040	9720	13880	13824.59	3.18	-290	14653	14266	14073	13686	13493	14170	13590	41	4160	500	9710	10	1	8260000	1146	23.87	1.19	12	0.10	581.00	11702.00	20200	20240402	-31.34	11420	20241120	21.45	20200	-31.34	20240402	11420	21.45	20241120	20200	-31.34	20240402	11420	21.45	20241120	6.78	N	045660	500	41 억	263000	N	N	N	N
18	20241127	160530	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13880	-550	5	-3.81	2186387280	154354	14.48	14420	14460	13880	18750	10110	14430	14165.91	3.10	6787	16450	15440	14870	13860	13290	15155	13575	41	4320	500	10100	10	1	8260000	1146	23.89	1.19	12	1.87	581.00	11702.00	20200	20240402	-31.29	11420	20241120	21.54	20200	-31.29	20240402	11420	21.54	20241120	20200	-31.29	20240402	11420	21.54	20241120	6.50	N	045660	500	41 억	256252	N	N	N	N
19	20241127	150540	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14030	-400	5	-2.77	1828480320	128671	12.07	14420	14460	14010	18750	10110	14430	14210.30	3.10	2961	16450	15440	14870	13860	13290	15155	13575	41	4320	500	10100	10	1	8260000	1159	24.15	1.20	12	1.56	581.00	11702.00	20200	20240402	-30.54	11420	20241120	22.85	20200	-30.54	20240402	11420	22.85	20241120	20200	-30.54	20240402	11420	22.85	20241120	6.50	N	045660	500	41 억	256252	N	N	N	N
20	20241127	140539	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14110	-320	5	-2.22	1525834070	107185	10.05	14420	14460	14080	18750	10110	14430	14235.30	3.10	3889	16450	15440	14870	13860	13290	15155	13575	41	4320	500	10100	10	1	8260000	1165	24.29	1.21	12	1.30	581.00	11702.00	20200	20240402	-30.15	11420	20241120	23.56	20200	-30.15	20240402	11420	23.56	20241120	20200	-30.15	20240402	11420	23.56	20241120	6.50	N	045660	500	41 억	256252	N	N	N	N
21	20241127	130536	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14210	-220	5	-1.52	1379836770	96881	9.09	14420	14460	14080	18750	10110	14430	14242.36	3.10	5351	16450	15440	14870	13860	13290	15155	13575	41	4320	500	10100	10	1	8260000	1174	24.46	1.21	12	1.17	581.00	11702.00	20200	20240402	-29.65	11420	20241120	24.43	20200	-29.65	20240402	11420	24.43	20241120	20200	-29.65	20240402	11420	24.43	20241120	6.50	N	045660	500	41 억	256252	N	N	N	N
22	20241127	120539	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14290	-140	5	-0.97	1253098820	87992	8.25	14420	14460	14080	18750	10110	14430	14240.79	3.10	5739	16450	15440	14870	13860	13290	15155	13575	41	4320	500	10100	10	1	8260000	1180	24.60	1.22	12	1.07	581.00	11702.00	20200	20240402	-29.26	11420	20241120	25.13	20200	-29.26	20240402	11420	25.13	20241120	20200	-29.26	20240402	11420	25.13	20241120	6.50	N	045660	500	41 억	256252	N	N	N	N
23	20241127	110540	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14240	-190	5	-1.32	1164955940	81797	7.67	14420	14460	14080	18750	10110	14430	14241.75	3.10	5768	16450	15440	14870	13860	13290	15155	13575	41	4320	500	10100	10	1	8260000	1176	24.51	1.22	12	0.99	581.00	11702.00	20200	20240402	-29.50	11420	20241120	24.69	20200	-29.50	20240402	11420	24.69	20241120	20200	-29.50	20240402	11420	24.69	20241120	6.50	N	045660	500	41 억	256252	N	N	N	N
24	20241127	100539	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14110	-320	5	-2.22	821330070	57526	5.40	14420	14460	14090	18750	10110	14430	14277.22	3.10	-2510	16450	15440	14870	13860	13290	15155	13575	41	4320	500	10100	10	1	8260000	1165	24.29	1.21	12	0.70	581.00	11702.00	20200	20240402	-30.15	11420	20241120	23.56	20200	-30.15	20240402	11420	23.56	20241120	20200	-30.15	20240402	11420	23.56	20241120	6.50	N	045660	500	41 억	256252	N	N	N	N
25	20241127	090536	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14390	-40	5	-0.28	247309130	17211	1.61	14420	14460	14240	18750	10110	14430	14368.81	3.10	-3501	16450	15440	14870	13860	13290	15155	13575	41	4320	500	10100	10	1	8260000	1189	24.77	1.23	12	0.21	581.00	11702.00	20200	20240402	-28.76	11420	20241120	26.01	20200	-28.76	20240402	11420	26.01	20241120	20200	-28.76	20240402	11420	26.01	20241120	6.50	N	045660	500	41 억	256252	N	N	N	N
26	20241126	160534	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14430	-1760	5	-10.87	16053025570	1061051	45.26	15160	15880	14300	21000	11340	16190	15129.12	3.19	-19581	18930	17560	14820	13450	10710	18245	14135	41	4810	500	11330	10	1	8260000	1192	24.84	1.23	12	12.85	581.00	11702.00	20200	20240402	-28.56	11420	20241120	26.36	20200	-28.56	20240402	11420	26.36	20241120	20200	-28.56	20240402	11420	26.36	20241120	6.65	N	045660	500	41 억	263138	N	N	N	N
27	20241126	150536	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14360	-1830	5	-11.30	15688063320	1035652	44.18	15160	15880	14300	21000	11340	16190	15147.68	3.19	-16238	18930	17560	14820	13450	10710	18245	14135	41	4810	500	11330	10	1	8260000	1186	24.72	1.23	12	12.54	581.00	11702.00	20200	20240402	-28.91	11420	20241120	25.74	20200	-28.91	20240402	11420	25.74	20241120	20200	-28.91	20240402	11420	25.74	20241120	6.65	N	045660	500	41 억	263138	N	N	N	N
28	20241126	140534	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14520	-1670	5	-10.32	14944448880	984085	41.98	15160	15880	14410	21000	11340	16190	15185.80	3.19	-8373	18930	17560	14820	13450	10710	18245	14135	41	4810	500	11330	10	1	8260000	1199	24.99	1.24	12	11.91	581.00	11702.00	20200	20240402	-28.12	11420	20241120	27.15	20200	-28.12	20240402	11420	27.15	20241120	20200	-28.12	20240402	11420	27.15	20241120	6.65	N	045660	500	41 억	263138	N	N	N	N
29	20241126	130534	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14620	-1570	5	-9.70	14096452760	925648	39.48	15160	15880	14530	21000	11340	16190	15228.40	3.19	-4061	18930	17560	14820	13450	10710	18245	14135	41	4810	500	11330	10	1	8260000	1208	25.16	1.25	12	11.21	581.00	11702.00	20200	20240402	-27.62	11420	20241120	28.02	20200	-27.62	20240402	11420	28.02	20241120	20200	-27.62	20240402	11420	28.02	20241120	6.65	N	045660	500	41 억	263138	N	N	N	N
30	20241126	120539	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14800	-1390	5	-8.59	13412794190	879085	37.50	15160	15880	14690	21000	11340	16190	15257.33	3.19	7574	18930	17560	14820	13450	10710	18245	14135	41	4810	500	11330	10	1	8260000	1222	25.47	1.26	12	10.64	581.00	11702.00	20200	20240402	-26.73	11420	20241120	29.60	20200	-26.73	20240402	11420	29.60	20241120	20200	-26.73	20240402	11420	29.60	20241120	6.65	N	045660	500	41 억	263138	N	N	N	N
31	20241126	110542	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14760	-1430	5	-8.83	13156331810	861797	36.76	15160	15880	14690	21000	11340	16190	15265.81	3.19	8717	18930	17560	14820	13450	10710	18245	14135	41	4810	500	11330	10	1	8260000	1219	25.40	1.26	12	10.43	581.00	11702.00	20200	20240402	-26.93	11420	20241120	29.25	20200	-26.93	20240402	11420	29.25	20241120	20200	-26.93	20240402	11420	29.25	20241120	6.65	N	045660	500	41 억	263138	N	N	N	N
32	20241126	100541	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14820	-1370	5	-8.46	12175147060	796040	33.96	15160	15880	14690	21000	11340	16190	15294.28	3.19	4868	18930	17560	14820	13450	10710	18245	14135	41	4810	500	11330	10	1	8260000	1224	25.51	1.27	12	9.64	581.00	11702.00	20200	20240402	-26.63	11420	20241120	29.77	20200	-26.63	20240402	11420	29.77	20241120	20200	-26.63	20240402	11420	29.77	20241120	6.65	N	045660	500	41 억	263138	N	N	N	N
33	20241126	090536	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15700	-490	5	-3.03	5520252620	360862	15.39	15160	15700	15050	21000	11340	16190	15296.60	3.19	10005	18930	17560	14820	13450	10710	18245	14135	41	4810	500	11330	10	1	8260000	1297	27.02	1.34	12	4.37	581.00	11702.00	20200	20240402	-22.28	11420	20241120	37.48	20200	-22.28	20240402	11420	37.48	20241120	20200	-22.28	20240402	11420	37.48	20241120	6.65	N	045660	500	41 억	263138	N	N	N	N
34	20241125	160525	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16190	3730	1	29.94	33579268490	2341489	1412.31	12500	16190	12080	16190	8730	12460	14340.25	4.20	-87342	12820	12640	12320	12140	11820	12730	12230	41	3730	500	8720	10	1	8260000	1337	27.87	1.38	12	28.35	581.00	11702.00	20200	20240402	-19.85	11420	20241120	41.77	20200	-19.85	20240402	11420	41.77	20241120	20200	-19.85	20240402	11420	41.77	20241120	6.67	N	045660	500	41 억	347127	N	N	N	N
35	20241125	150534	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16190	3730	1	29.94	33261928300	2321888	1400.48	12500	16190	12080	16190	8730	12460	14325.70	4.20	-87342	12820	12640	12320	12140	11820	12730	12230	41	3730	500	8720	10	1	8260000	1337	27.87	1.38	12	28.11	581.00	11702.00	20200	20240402	-19.85	11420	20241120	41.77	20200	-19.85	20240402	11420	41.77	20241120	20200	-19.85	20240402	11420	41.77	20241120	6.67	N	045660	500	41 억	347127	N	N	N	N
36	20241125	140534	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12770	310	2	2.49	7788287280	617165	372.25	12500	13040	12080	16190	8730	12460	12619.56	4.20	-83455	12820	12640	12320	12140	11820	12730	12230	41	3730	500	8720	10	1	8260000	1055	21.98	1.09	12	7.47	581.00	11702.00	20200	20240402	-36.78	11420	20241120	11.82	20200	-36.78	20240402	11420	11.82	20241120	20200	-36.78	20240402	11420	11.82	20241120	6.67	N	045660	500	41 억	347127	N	N	N	N
37	20241125	130528	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12650	190	2	1.52	6105066210	485199	292.66	12500	13040	12080	16190	8730	12460	12582.70	4.20	-76643	12820	12640	12320	12140	11820	12730	12230	41	3730	500	8720	10	1	8260000	1045	21.77	1.08	12	5.87	581.00	11702.00	20200	20240402	-37.38	11420	20241120	10.77	20200	-37.38	20240402	11420	10.77	20241120	20200	-37.38	20240402	11420	10.77	20241120	6.67	N	045660	500	41 억	347127	N	N	N	N
38	20241125	120535	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12360	-100	5	-0.80	2222212560	180447	108.84	12500	12580	12080	16190	8730	12460	12314.73	4.20	-35887	12820	12640	12320	12140	11820	12730	12230	41	3730	500	8720	10	1	8260000	1021	21.27	1.06	12	2.18	581.00	11702.00	20200	20240402	-38.81	11420	20241120	8.23	20200	-38.81	20240402	11420	8.23	20241120	20200	-38.81	20240402	11420	8.23	20241120	6.67	N	045660	500	41 억	347127	N	N	N	N
39	20241125	110531	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12260	-200	5	-1.61	1632965010	132615	79.99	12500	12580	12080	16190	8730	12460	12313.14	4.20	-28357	12820	12640	12320	12140	11820	12730	12230	41	3730	500	8720	10	1	8260000	1013	21.10	1.05	12	1.61	581.00	11702.00	20200	20240402	-39.31	11420	20241120	7.36	20200	-39.31	20240402	11420	7.36	20241120	20200	-39.31	20240402	11420	7.36	20241120	6.67	N	045660	500	41 억	347127	N	N	N	N
40	20241125	100525	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12340	-120	5	-0.96	1174799330	95429	57.56	12500	12580	12080	16190	8730	12460	12310.10	4.20	-16616	12820	12640	12320	12140	11820	12730	12230	41	3730	500	8720	10	1	8260000	1019	21.24	1.05	12	1.16	581.00	11702.00	20200	20240402	-38.91	11420	20241120	8.06	20200	-38.91	20240402	11420	8.06	20241120	20200	-38.91	20240402	11420	8.06	20241120	6.67	N	045660	500	41 억	347127	N	N	N	N
41	20241125	090526	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12220	-240	5	-1.93	177242250	14323	8.64	12500	12580	12220	16190	8730	12460	12372.25	4.20	-5094	12820	12640	12320	12140	11820	12730	12230	41	3730	500	8720	10	1	8260000	1009	21.03	1.04	12	0.17	581.00	11702.00	20200	20240402	-39.50	11420	20241120	7.01	20200	-39.50	20240402	11420	7.01	20241120	20200	-39.50	20240402	11420	7.01	20241120	6.67	N	045660	500	41 억	347127	N	N	N	N
42	20241122	160500	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12460	390	2	3.23	2025389790	164910	179.17	12000	12500	12000	15690	8450	12070	12281.36	4.13	6215	12476	12272	12086	11882	11696	12180	11790	41	3620	500	8440	10	1	8260000	1029	21.45	1.06	12	2.00	581.00	11702.00	20200	20240402	-38.32	11420	20241120	9.11	20200	-38.32	20240402	11420	9.11	20241120	20200	-38.32	20240402	11420	9.11	20241120	6.66	N	045660	500	41 억	341208	N	N	N	N
43	20241122	150504	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12340	270	2	2.24	1819670940	148349	161.18	12000	12500	12000	15690	8450	12070	12266.15	4.13	11031	12476	12272	12086	11882	11696	12180	11790	41	3620	500	8440	10	1	8260000	1019	21.24	1.05	12	1.80	581.00	11702.00	20200	20240402	-38.91	11420	20241120	8.06	20200	-38.91	20240402	11420	8.06	20241120	20200	-38.91	20240402	11420	8.06	20241120	6.66	N	045660	500	41 억	341208	N	N	N	N
44	20241122	140506	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12320	250	2	2.07	1360944020	111439	121.08	12000	12450	12000	15690	8450	12070	12212.46	4.13	5180	12476	12272	12086	11882	11696	12180	11790	41	3620	500	8440	10	1	8260000	1018	21.20	1.05	12	1.35	581.00	11702.00	20200	20240402	-39.01	11420	20241120	7.88	20200	-39.01	20240402	11420	7.88	20241120	20200	-39.01	20240402	11420	7.88	20241120	6.66	N	045660	500	41 억	341208	N	N	N	N
45	20241122	130505	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12110	40	2	0.33	935496850	76732	83.37	12000	12400	12000	15690	8450	12070	12191.74	4.13	-869	12476	12272	12086	11882	11696	12180	11790	41	3620	500	8440	10	1	8260000	1000	20.84	1.03	12	0.93	581.00	11702.00	20200	20240402	-40.05	11420	20241120	6.04	20200	-40.05	20240402	11420	6.04	20241120	20200	-40.05	20240402	11420	6.04	20241120	6.66	N	045660	500	41 억	341208	N	N	N	N
46	20241122	120506	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12230	160	2	1.33	762711500	62552	67.96	12000	12400	12000	15690	8450	12070	12193.24	4.13	1858	12476	12272	12086	11882	11696	12180	11790	41	3620	500	8440	10	1	8260000	1010	21.05	1.05	12	0.76	581.00	11702.00	20200	20240402	-39.46	11420	20241120	7.09	20200	-39.46	20240402	11420	7.09	20241120	20200	-39.46	20240402	11420	7.09	20241120	6.66	N	045660	500	41 억	341208	N	N	N	N
47	20241122	110503	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12330	260	2	2.15	624921920	51296	55.73	12000	12400	12000	15690	8450	12070	12182.66	4.13	3216	12476	12272	12086	11882	11696	12180	11790	41	3620	500	8440	10	1	8260000	1018	21.22	1.05	12	0.62	581.00	11702.00	20200	20240402	-38.96	11420	20241120	7.97	20200	-38.96	20240402	11420	7.97	20241120	20200	-38.96	20240402	11420	7.97	20241120	6.66	N	045660	500	41 억	341208	N	N	N	N
48	20241122	100511	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12280	210	2	1.74	370181940	30502	33.14	12000	12290	12000	15690	8450	12070	12136.32	4.13	1438	12476	12272	12086	11882	11696	12180	11790	41	3620	500	8440	10	1	8260000	1014	21.14	1.05	12	0.37	581.00	11702.00	20200	20240402	-39.21	11420	20241120	7.53	20200	-39.21	20240402	11420	7.53	20241120	20200	-39.21	20240402	11420	7.53	20241120	6.66	N	045660	500	41 억	341208	N	N	N	N
49	20241122	090506	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12020	-50	5	-0.41	101955490	8478	9.21	12000	12190	12000	15690	8450	12070	12025.89	4.13	1581	12476	12272	12086	11882	11696	12180	11790	41	3620	500	8440	10	1	8260000	993	20.69	1.03	12	0.10	581.00	11702.00	20200	20240402	-40.50	11420	20241120	5.25	20200	-40.50	20240402	11420	5.25	20241120	20200	-40.50	20240402	11420	5.25	20241120	6.66	N	045660	500	41 억	341208	N	N	N	N
50	20241121	160503	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12070	-110	5	-0.90	1091846600	90642	52.94	12180	12290	11900	15830	8530	12180	12045.67	4.18	-4071	12846	12512	11966	11632	11086	12620	11740	41	3650	500	8520	10	1	8260000	997	20.77	1.03	12	1.10	581.00	11702.00	20200	20240402	-40.25	11420	20241120	5.69	20200	-40.25	20240402	11420	5.69	20241120	20200	-40.25	20240402	11420	5.69	20241120	6.62	N	045660	500	41 억	345343	N	N	N	N
51	20241121	150513	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12060	-120	5	-0.99	1028102210	85366	49.86	12180	12290	11900	15830	8530	12180	12043.46	4.18	-5449	12846	12512	11966	11632	11086	12620	11740	41	3650	500	8520	10	1	8260000	996	20.76	1.03	12	1.03	581.00	11702.00	20200	20240402	-40.30	11420	20241120	5.60	20200	-40.30	20240402	11420	5.60	20241120	20200	-40.30	20240402	11420	5.60	20241120	6.62	N	045660	500	41 억	345343	N	N	N	N
52	20241121	140513	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12050	-130	5	-1.07	779164840	64760	37.82	12180	12290	11900	15830	8530	12180	12031.58	4.18	-11925	12846	12512	11966	11632	11086	12620	11740	41	3650	500	8520	10	1	8260000	995	20.74	1.03	12	0.78	581.00	11702.00	20200	20240402	-40.35	11420	20241120	5.52	20200	-40.35	20240402	11420	5.52	20241120	20200	-40.35	20240402	11420	5.52	20241120	6.62	N	045660	500	41 억	345343	N	N	N	N
53	20241121	130508	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12010	-170	5	-1.40	654371380	54411	31.78	12180	12290	11900	15830	8530	12180	12026.45	4.18	-13736	12846	12512	11966	11632	11086	12620	11740	41	3650	500	8520	10	1	8260000	992	20.67	1.03	12	0.66	581.00	11702.00	20200	20240402	-40.54	11420	20241120	5.17	20200	-40.54	20240402	11420	5.17	20241120	20200	-40.54	20240402	11420	5.17	20241120	6.62	N	045660	500	41 억	345343	N	N	N	N
54	20241121	120509	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12160	-20	5	-0.16	550923680	45816	26.76	12180	12290	11900	15830	8530	12180	12024.70	4.18	-9977	12846	12512	11966	11632	11086	12620	11740	41	3650	500	8520	10	1	8260000	1004	20.93	1.04	12	0.55	581.00	11702.00	20200	20240402	-39.80	11420	20241120	6.48	20200	-39.80	20240402	11420	6.48	20241120	20200	-39.80	20240402	11420	6.48	20241120	6.62	N	045660	500	41 억	345343	N	N	N	N
55	20241121	110507	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11980	-200	5	-1.64	431850700	35949	21.00	12180	12290	11900	15830	8530	12180	12012.87	4.18	-11623	12846	12512	11966	11632	11086	12620	11740	41	3650	500	8520	10	1	8260000	990	20.62	1.02	12	0.44	581.00	11702.00	20200	20240402	-40.69	11420	20241120	4.90	20200	-40.69	20240402	11420	4.90	20241120	20200	-40.69	20240402	11420	4.90	20241120	6.62	N	045660	500	41 억	345343	N	N	N	N
56	20241121	100512	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12000	-180	5	-1.48	344227540	28627	16.72	12180	12290	11900	15830	8530	12180	12024.58	4.18	-10110	12846	12512	11966	11632	11086	12620	11740	41	3650	500	8520	10	1	8260000	991	20.65	1.03	12	0.35	581.00	11702.00	20200	20240402	-40.59	11420	20241120	5.08	20200	-40.59	20240402	11420	5.08	20241120	20200	-40.59	20240402	11420	5.08	20241120	6.62	N	045660	500	41 억	345343	N	N	N	N
57	20241121	090510	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12100	-80	5	-0.66	78549720	6451	3.77	12180	12290	12100	15830	8530	12180	12176.36	4.18	-2407	12846	12512	11966	11632	11086	12620	11740	41	3650	500	8520	10	1	8260000	999	20.83	1.03	12	0.08	581.00	11702.00	20200	20240402	-40.10	11420	20241120	5.95	20200	-40.10	20240402	11420	5.95	20241120	20200	-40.10	20240402	11420	5.95	20241120	6.62	N	045660	500	41 억	345343	N	N	N	N
58	20241120	160506	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12180	30	2	0.25	2002249210	169112	99.02	12180	12300	11420	15790	8510	12150	11839.43	3.89	23148	12656	12402	12176	11922	11696	12530	12050	41	3640	500	8500	10	1	8260000	1006	20.96	1.04	12	2.05	581.00	11702.00	20200	20240402	-39.70	11420	20241120	6.65	20200	-39.70	20240402	11420	6.65	20241120	20200	-39.70	20240402	11420	6.65	20241120	6.58	N	045660	500	41 억	321550	N	N	N	N
59	20241120	150514	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12180	30	2	0.25	1878271420	158940	93.07	12180	12300	11420	15790	8510	12150	11817.43	3.89	22068	12656	12402	12176	11922	11696	12530	12050	41	3640	500	8500	10	1	8260000	1006	20.96	1.04	12	1.92	581.00	11702.00	20200	20240402	-39.70	11420	20241120	6.65	20200	-39.70	20240402	11420	6.65	20241120	20200	-39.70	20240402	11420	6.65	20241120	6.58	N	045660	500	41 억	321550	N	N	N	N
60	20241120	140513	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12080	-70	5	-0.58	1570918390	133772	78.33	12180	12280	11420	15790	8510	12150	11743.18	3.89	10701	12656	12402	12176	11922	11696	12530	12050	41	3640	500	8500	10	1	8260000	998	20.79	1.03	12	1.62	581.00	11702.00	20200	20240402	-40.20	11420	20241120	5.78	20200	-40.20	20240402	11420	5.78	20241120	20200	-40.20	20240402	11420	5.78	20241120	6.58	N	045660	500	41 억	321550	N	N	N	N
61	20241120	130514	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11880	-270	5	-2.22	1357475240	115931	67.88	12180	12280	11420	15790	8510	12150	11709.24	3.89	3052	12656	12402	12176	11922	11696	12530	12050	41	3640	500	8500	10	1	8260000	981	20.45	1.02	12	1.40	581.00	11702.00	20200	20240402	-41.19	11420	20241120	4.03	20200	-41.19	20240402	11420	4.03	20241120	20200	-41.19	20240402	11420	4.03	20241120	6.58	N	045660	500	41 억	321550	N	N	N	N
62	20241120	120515	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11860	-290	5	-2.39	1253939840	107180	62.76	12180	12280	11420	15790	8510	12150	11699.28	3.89	2318	12656	12402	12176	11922	11696	12530	12050	41	3640	500	8500	10	1	8260000	980	20.41	1.01	12	1.30	581.00	11702.00	20200	20240402	-41.29	11420	20241120	3.85	20200	-41.29	20240402	11420	3.85	20241120	20200	-41.29	20240402	11420	3.85	20241120	6.58	N	045660	500	41 억	321550	N	N	N	N
63	20241120	110514	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11780	-370	5	-3.05	1136830600	97266	56.95	12180	12280	11420	15790	8510	12150	11687.73	3.89	2562	12656	12402	12176	11922	11696	12530	12050	41	3640	500	8500	10	1	8260000	973	20.28	1.01	12	1.18	581.00	11702.00	20200	20240402	-41.68	11420	20241120	3.15	20200	-41.68	20240402	11420	3.15	20241120	20200	-41.68	20240402	11420	3.15	20241120	6.58	N	045660	500	41 억	321550	N	N	N	N
64	20241120	100513	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11740	-410	5	-3.37	968859410	83004	48.60	12180	12280	11420	15790	8510	12150	11672.30	3.89	2760	12656	12402	12176	11922	11696	12530	12050	41	3640	500	8500	10	1	8260000	970	20.21	1.00	12	1.00	581.00	11702.00	20200	20240402	-41.88	11420	20241120	2.80	20200	-41.88	20240402	11420	2.80	20241120	20200	-41.88	20240402	11420	2.80	20241120	6.58	N	045660	500	41 억	321550	N	N	N	N
65	20241120	090512	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12200	50	2	0.41	57400160	4721	2.76	12180	12280	12100	15790	8510	12150	12158.52	3.89	-388	12656	12402	12176	11922	11696	12530	12050	41	3640	500	8500	10	1	8260000	1008	21.00	1.04	12	0.06	581.00	11702.00	20200	20240402	-39.60	11500	20241118	6.09	20200	-39.60	20240402	11500	6.09	20241118	20200	-39.60	20240402	11500	6.09	20241118	6.58	N	045660	500	41 억	321550	N	N	N	N
66	20241119	160448	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12150	250	2	2.10	2046817050	167666	24.93	11950	12430	11950	15470	8330	11900	12208.97	3.70	15069	12766	12332	11916	11482	11066	12125	11275	41	3570	500	8330	10	1	8260000	1004	20.91	1.04	12	2.03	581.00	11702.00	20200	20240402	-39.85	11500	20241118	5.65	20200	-39.85	20240402	11500	5.65	20241118	20200	-39.85	20240402	11500	5.65	20241118	6.80	N	045660	500	41 억	305969	N	N	N	N
67	20241119	150454	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12230	330	2	2.77	1839463490	150632	22.40	11950	12430	11950	15470	8330	11900	12212.78	3.70	8889	12766	12332	11916	11482	11066	12125	11275	41	3570	500	8330	10	1	8260000	1010	21.05	1.05	12	1.82	581.00	11702.00	20200	20240402	-39.46	11500	20241118	6.35	20200	-39.46	20240402	11500	6.35	20241118	20200	-39.46	20240402	11500	6.35	20241118	6.80	N	045660	500	41 억	305969	N	N	N	N
68	20241119	140452	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12200	300	2	2.52	1600663230	131087	19.49	11950	12430	11950	15470	8330	11900	12212.00	3.70	1751	12766	12332	11916	11482	11066	12125	11275	41	3570	500	8330	10	1	8260000	1008	21.00	1.04	12	1.59	581.00	11702.00	20200	20240402	-39.60	11500	20241118	6.09	20200	-39.60	20240402	11500	6.09	20241118	20200	-39.60	20240402	11500	6.09	20241118	6.80	N	045660	500	41 억	305969	N	N	N	N
69	20241119	130454	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12210	310	2	2.61	1437580710	117745	17.51	11950	12430	11950	15470	8330	11900	12210.72	3.70	3674	12766	12332	11916	11482	11066	12125	11275	41	3570	500	8330	10	1	8260000	1009	21.02	1.04	12	1.43	581.00	11702.00	20200	20240402	-39.55	11500	20241118	6.17	20200	-39.55	20240402	11500	6.17	20241118	20200	-39.55	20240402	11500	6.17	20241118	6.80	N	045660	500	41 억	305969	N	N	N	N
70	20241119	120450	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12380	480	2	4.03	1289652730	105731	15.72	11950	12420	11950	15470	8330	11900	12199.04	3.70	5623	12766	12332	11916	11482	11066	12125	11275	41	3570	500	8330	10	1	8260000	1023	21.31	1.06	12	1.28	581.00	11702.00	20200	20240402	-38.71	11500	20241118	7.65	20200	-38.71	20240402	11500	7.65	20241118	20200	-38.71	20240402	11500	7.65	20241118	6.80	N	045660	500	41 억	305969	N	N	N	N
71	20241119	110455	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12140	240	2	2.02	1044005390	85732	12.75	11950	12350	11950	15470	8330	11900	12179.33	3.70	3541	12766	12332	11916	11482	11066	12125	11275	41	3570	500	8330	10	1	8260000	1003	20.90	1.04	12	1.04	581.00	11702.00	20200	20240402	-39.90	11500	20241118	5.57	20200	-39.90	20240402	11500	5.57	20241118	20200	-39.90	20240402	11500	5.57	20241118	6.80	N	045660	500	41 억	305969	N	N	N	N
72	20241119	100507	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12280	380	2	3.19	840493700	69119	10.28	11950	12340	11950	15470	8330	11900	12162.17	3.70	3488	12766	12332	11916	11482	11066	12125	11275	41	3570	500	8330	10	1	8260000	1014	21.14	1.05	12	0.84	581.00	11702.00	20200	20240402	-39.21	11500	20241118	6.78	20200	-39.21	20240402	11500	6.78	20241118	20200	-39.21	20240402	11500	6.78	20241118	6.80	N	045660	500	41 억	305969	N	N	N	N
73	20241119	090503	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11970	70	2	0.59	147202770	12273	1.82	11950	12080	11950	15470	8330	11900	11998.43	3.70	-225	12766	12332	11916	11482	11066	12125	11275	41	3570	500	8330	10	1	8260000	989	20.60	1.02	12	0.15	581.00	11702.00	20200	20240402	-40.74	11500	20241118	4.09	20200	-40.74	20240402	11500	4.09	20241118	20200	-40.74	20240402	11500	4.09	20241118	6.80	N	045660	500	41 억	305969	N	N	N	N
74	20241118	160450	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11900	-1190	5	-9.09	7990783250	669596	44.52	12310	12350	11500	17010	9170	13090	11933.77	3.46	13568	19343	16216	14213	11086	9083	15215	10085	41	3920	500	9160	10	1	8260000	983	20.48	1.02	12	8.11	581.00	11702.00	20200	20240402	-41.09	11500	20241118	3.48	20200	-41.09	20240402	11500	3.48	20241118	20200	-41.09	20240402	11500	3.48	20241118	6.64	N	045660	500	41 억	285997	N	N	N	N
75	20241118	150454	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12120	-970	5	-7.41	7774399220	651504	43.32	12310	12350	11500	17010	9170	13090	11932.98	3.46	11215	19343	16216	14213	11086	9083	15215	10085	41	3920	500	9160	10	1	8260000	1001	20.86	1.04	12	7.89	581.00	11702.00	20200	20240402	-40.00	11500	20241118	5.39	20200	-40.00	20240402	11500	5.39	20241118	20200	-40.00	20240402	11500	5.39	20241118	6.64	N	045660	500	41 억	285997	N	N	N	N
76	20241118	140455	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11870	-1220	5	-9.32	7068273630	591947	39.36	12310	12350	11500	17010	9170	13090	11940.69	3.46	-1424	19343	16216	14213	11086	9083	15215	10085	41	3920	500	9160	10	1	8260000	980	20.43	1.01	12	7.17	581.00	11702.00	20200	20240402	-41.24	11500	20241118	3.22	20200	-41.24	20240402	11500	3.22	20241118	20200	-41.24	20240402	11500	3.22	20241118	6.64	N	045660	500	41 억	285997	N	N	N	N
77	20241118	130453	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12090	-1000	5	-7.64	6618986080	554407	36.86	12310	12350	11500	17010	9170	13090	11938.83	3.46	1701	19343	16216	14213	11086	9083	15215	10085	41	3920	500	9160	10	1	8260000	999	20.81	1.03	12	6.71	581.00	11702.00	20200	20240402	-40.15	11500	20241118	5.13	20200	-40.15	20240402	11500	5.13	20241118	20200	-40.15	20240402	11500	5.13	20241118	6.64	N	045660	500	41 억	285997	N	N	N	N
78	20241118	120456	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11970	-1120	5	-8.56	6264631360	525021	34.91	12310	12350	11500	17010	9170	13090	11932.12	3.46	-537	19343	16216	14213	11086	9083	15215	10085	41	3920	500	9160	10	1	8260000	989	20.60	1.02	12	6.36	581.00	11702.00	20200	20240402	-40.74	11500	20241118	4.09	20200	-40.74	20240402	11500	4.09	20241118	20200	-40.74	20240402	11500	4.09	20241118	6.64	N	045660	500	41 억	285997	N	N	N	N
79	20241118	110454	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12020	-1070	5	-8.17	5930645590	497323	33.07	12310	12350	11500	17010	9170	13090	11925.10	3.46	2914	19343	16216	14213	11086	9083	15215	10085	41	3920	500	9160	10	1	8260000	993	20.69	1.03	12	6.02	581.00	11702.00	20200	20240402	-40.50	11500	20241118	4.52	20200	-40.50	20240402	11500	4.52	20241118	20200	-40.50	20240402	11500	4.52	20241118	6.64	N	045660	500	41 억	285997	N	N	N	N
80	20241118	100452	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12180	-910	5	-6.95	5141877320	431982	28.72	12310	12350	11500	17010	9170	13090	11902.95	3.46	2890	19343	16216	14213	11086	9083	15215	10085	41	3920	500	9160	10	1	8260000	1006	20.96	1.04	12	5.23	581.00	11702.00	20200	20240402	-39.70	11500	20241118	5.91	20200	-39.70	20240402	11500	5.91	20241118	20200	-39.70	20240402	11500	5.91	20241118	6.64	N	045660	500	41 억	285997	N	N	N	N
81	20241118	090449	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11700	-1390	5	-10.62	2356289290	197652	13.14	12310	12350	11500	17010	9170	13090	11921.32	3.46	13548	19343	16216	14213	11086	9083	15215	10085	41	3920	500	9160	10	1	8260000	966	20.14	1.00	12	2.39	581.00	11702.00	20200	20240402	-42.08	11500	20241118	1.74	20200	-42.08	20240402	11500	1.74	20241118	20200	-42.08	20240402	11500	1.74	20241118	6.64	N	045660	500	41 억	285997	N	N	N	N
82	20241115	160504	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13090	-3460	5	-20.91	21816060240	1438509	381.34	16640	17340	12210	21500	11590	16550	15179.51	3.54	-4843	18470	17510	16770	15810	15070	17140	15440	41	4950	500	11580	10	1	8260000	1081	22.53	1.12	12	17.42	581.00	11702.00	20200	20240402	-35.20	11590	20231114	12.94	20200	-35.20	20240402	12210	7.21	20241115	20200	-35.20	20240402	11810	10.84	20231206	6.74	N	045660	500	41 억	292432	N	N	N	N
83	20241115	150515	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12680	-3870	5	-23.38	16177249240	1013545	268.69	16640	17340	12210	21500	11590	16550	15961.04	3.54	-21933	18470	17510	16770	15810	15070	17140	15440	41	4950	500	11580	10	1	8260000	1047	21.82	1.08	12	12.27	581.00	11702.00	20200	20240402	-37.23	11590	20231114	9.40	20200	-37.23	20240402	12210	3.85	20241115	20200	-37.23	20240402	11810	7.37	20231206	6.74	N	045660	500	41 억	292432	N	N	N	N
84	20241115	140512	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16280	-270	5	-1.63	6331241370	383246	101.60	16640	17270	15750	21500	11590	16550	16520.04	3.54	-6101	18470	17510	16770	15810	15070	17140	15440	41	4950	500	11580	10	1	8260000	1345	28.02	1.39	12	4.64	581.00	11702.00	20200	20240402	-19.41	11590	20231114	40.47	20200	-19.41	20240402	12570	29.51	20240102	20200	-19.41	20240402	11810	37.85	20231206	6.74	N	045660	500	41 억	292432	N	N	N	N
85	20241115	130512	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16920	370	2	2.24	4100429200	249180	66.06	16640	17090	15750	21500	11590	16550	16455.68	3.54	-1994	18470	17510	16770	15810	15070	17140	15440	41	4950	500	11580	10	1	8260000	1398	29.12	1.45	12	3.02	581.00	11702.00	20200	20240402	-16.24	11590	20231114	45.99	20200	-16.24	20240402	12570	34.61	20240102	20200	-16.24	20240402	11810	43.27	20231206	6.74	N	045660	500	41 억	292432	N	N	N	N
86	20241115	120514	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16640	90	2	0.54	3307710380	202289	53.63	16640	17010	15750	21500	11590	16550	16351.38	3.54	-10885	18470	17510	16770	15810	15070	17140	15440	41	4950	500	11580	10	1	8260000	1374	28.64	1.42	12	2.45	581.00	11702.00	20200	20240402	-17.62	11590	20231114	43.57	20200	-17.62	20240402	12570	32.38	20240102	20200	-17.62	20240402	11810	40.90	20231206	6.74	N	045660	500	41 억	292432	N	N	N	N
87	20241115	110503	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16160	-390	5	-2.36	2736427290	167539	44.41	16640	17010	15750	21500	11590	16550	16333.04	3.54	-14664	18470	17510	16770	15810	15070	17140	15440	41	4950	500	11580	10	1	8260000	1335	27.81	1.38	12	2.03	581.00	11702.00	20200	20240402	-20.00	11590	20231114	39.43	20200	-20.00	20240402	12570	28.56	20240102	20200	-20.00	20240402	11810	36.83	20231206	6.74	N	045660	500	41 억	292432	N	N	N	N
88	20241115	100503	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16330	-220	5	-1.33	1381065930	82852	21.96	16640	17010	16250	21500	11590	16550	16669.11	3.54	-14576	18470	17510	16770	15810	15070	17140	15440	41	4950	500	11580	10	1	8260000	1349	28.11	1.40	12	1.00	581.00	11702.00	20200	20240402	-19.16	11590	20231114	40.90	20200	-19.16	20240402	12570	29.91	20240102	20200	-19.16	20240402	11810	38.27	20231206	6.74	N	045660	500	41 억	292432	N	N	N	N
89	20241115	090517	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16480	-70	5	-0.42	131623730	7963	2.11	16640	16670	16380	21500	11590	16550	16529.34	3.54	-3683	18470	17510	16770	15810	15070	17140	15440	41	4950	500	11580	10	1	8260000	1361	28.36	1.41	12	0.10	581.00	11702.00	20200	20240402	-18.42	11590	20231114	42.19	20200	-18.42	20240402	12570	31.11	20240102	20200	-18.42	20240402	11810	39.54	20231206	6.74	N	045660	500	41 억	292432	N	N	N	N
90	20241114	160458	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16550	-310	5	-1.84	6187323150	362551	277.21	17110	17730	16030	21900	11810	16860	17066.08	3.85	-24284	17320	17090	16880	16650	16440	17205	16765	41	5040	500	11800	10	1	8260000	1367	28.49	1.41	12	4.39	581.00	11702.00	20200	20240402	-18.07	11590	20231114	42.80	20200	-18.07	20240402	12570	31.66	20240102	20200	-18.07	20240402	11590	42.80	20231114	6.64	N	045660	500	41 억	317998	N	N	N	N
91	20241114	150501	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16580	-280	5	-1.66	5681920730	332029	253.88	17110	17730	16030	21900	11810	16860	17112.73	3.85	-23754	17320	17090	16880	16650	16440	17205	16765	41	5040	500	11800	10	1	8260000	1370	28.54	1.42	12	4.02	581.00	11702.00	20200	20240402	-17.92	11590	20231114	43.05	20200	-17.92	20240402	12570	31.90	20240102	20200	-17.92	20240402	11590	43.05	20231114	6.64	N	045660	500	41 억	317998	N	N	N	N
92	20241114	140458	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17150	290	2	1.72	3956776660	227898	174.26	17110	17730	17000	21900	11810	16860	17362.06	3.85	-22765	17320	17090	16880	16650	16440	17205	16765	41	5040	500	11800	10	1	8260000	1417	29.52	1.47	12	2.76	581.00	11702.00	20200	20240402	-15.10	11590	20231114	47.97	20200	-15.10	20240402	12570	36.44	20240102	20200	-15.10	20240402	11590	47.97	20231114	6.64	N	045660	500	41 억	317998	N	N	N	N
93	20241114	130458	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17360	500	2	2.97	3409836890	196142	149.97	17110	17730	17000	21900	11810	16860	17384.55	3.85	-5539	17320	17090	16880	16650	16440	17205	16765	41	5040	500	11800	10	1	8260000	1434	29.88	1.48	12	2.37	581.00	11702.00	20200	20240402	-14.06	11590	20231114	49.78	20200	-14.06	20240402	12570	38.11	20240102	20200	-14.06	20240402	11590	49.78	20231114	6.64	N	045660	500	41 억	317998	N	N	N	N
94	20241114	120458	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17340	480	2	2.85	3084017750	177369	135.62	17110	17730	17000	21900	11810	16860	17387.60	3.85	-1353	17320	17090	16880	16650	16440	17205	16765	41	5040	500	11800	10	1	8260000	1432	29.85	1.48	12	2.15	581.00	11702.00	20200	20240402	-14.16	11590	20231114	49.61	20200	-14.16	20240402	12570	37.95	20240102	20200	-14.16	20240402	11590	49.61	20231114	6.64	N	045660	500	41 억	317998	N	N	N	N
95	20241114	110459	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17330	470	2	2.79	2328487810	133693	102.22	17110	17730	17000	21900	11810	16860	17416.70	3.85	8002	17320	17090	16880	16650	16440	17205	16765	41	5040	500	11800	10	1	8260000	1431	29.83	1.48	12	1.62	581.00	11702.00	20200	20240402	-14.21	11590	20231114	49.53	20200	-14.21	20240402	12570	37.87	20240102	20200	-14.21	20240402	11590	49.53	20231114	6.64	N	045660	500	41 억	317998	N	N	N	N
96	20241114	100518	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17100	240	2	1.42	222614650	13029	9.96	17110	17130	17000	21900	11810	16860	17086.18	3.85	-355	17320	17090	16880	16650	16440	17205	16765	41	5040	500	11800	10	1	8260000	1412	29.43	1.46	12	0.16	581.00	11702.00	20200	20240402	-15.35	11590	20231114	47.54	20200	-15.35	20240402	12570	36.04	20240102	20200	-15.35	20240402	11590	47.54	20231114	6.64	N	045660	500	41 억	317998	N	N	N	N
97	20241114	090454	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16860	0	3	0.00	0	0	0.00	0	0	0	21900	11810	16860	0.00	3.85	0	17320	17090	16880	16650	16440	17205	16765	41	5040	500	11800	10	1	8260000	1393	29.02	1.44	12	0.00	581.00	11702.00	20200	20240402	-16.53	11590	20231114	45.47	20200	-16.53	20240402	12570	34.13	20240102	20200	-16.53	20240402	11590	45.47	20231114	6.64	N	045660	500	41 억	317998	N	N	N	N
98	20241113	160238	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16860	-80	5	-0.47	2196006190	129950	64.66	16850	17110	16670	22000	11860	16940	16898.80	3.98	-10820	17613	17276	17023	16686	16433	17445	16855	41	5060	500	11850	10	1	8260000	1393	29.02	1.44	12	1.57	581.00	11702.00	20200	20240402	-16.53	11590	20231114	45.47	20200	-16.53	20240402	12570	34.13	20240102	20200	-16.53	20240402	11590	45.47	20231114	6.74	N	045660	500	41 억	328790	N	N	N	N
99	20241113	150257	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16830	-110	5	-0.65	2066573860	122238	60.82	16850	17110	16670	22000	11860	16940	16906.10	3.98	-10579	17613	17276	17023	16686	16433	17445	16855	41	5060	500	11850	10	1	8260000	1390	28.97	1.44	12	1.48	581.00	11702.00	20200	20240402	-16.68	11590	20231114	45.21	20200	-16.68	20240402	12570	33.89	20240102	20200	-16.68	20240402	11590	45.21	20231114	6.74	N	045660	500	41 억	328790	N	N	N	N
100	20241113	140251	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16960	20	2	0.12	1719347210	101640	50.57	16850	17110	16670	22000	11860	16940	16916.00	3.98	-6259	17613	17276	17023	16686	16433	17445	16855	41	5060	500	11850	10	1	8260000	1401	29.19	1.45	12	1.23	581.00	11702.00	20200	20240402	-16.04	11590	20231114	46.33	20200	-16.04	20240402	12570	34.92	20240102	20200	-16.04	20240402	11590	46.33	20231114	6.74	N	045660	500	41 억	328790	N	N	N	N
101	20241113	130250	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16980	40	2	0.24	1511969860	89449	44.51	16850	17080	16670	22000	11860	16940	16903.07	3.98	-5792	17613	17276	17023	16686	16433	17445	16855	41	5060	500	11850	10	1	8260000	1403	29.23	1.45	12	1.08	581.00	11702.00	20200	20240402	-15.94	11590	20231114	46.51	20200	-15.94	20240402	12570	35.08	20240102	20200	-15.94	20240402	11590	46.51	20231114	6.74	N	045660	500	41 억	328790	N	N	N	N
102	20241113	120249	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16890	-50	5	-0.30	1317349560	77966	38.79	16850	17080	16670	22000	11860	16940	16896.36	3.98	-2861	17613	17276	17023	16686	16433	17445	16855	41	5060	500	11850	10	1	8260000	1395	29.07	1.44	12	0.94	581.00	11702.00	20200	20240402	-16.39	11590	20231114	45.73	20200	-16.39	20240402	12570	34.37	20240102	20200	-16.39	20240402	11590	45.73	20231114	6.74	N	045660	500	41 억	328790	N	N	N	N
103	20241113	110248	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16940	0	3	0.00	1130491880	66951	33.31	16850	17080	16670	22000	11860	16940	16885.21	3.98	-3555	17613	17276	17023	16686	16433	17445	16855	41	5060	500	11850	10	1	8260000	1399	29.16	1.45	12	0.81	581.00	11702.00	20200	20240402	-16.14	11590	20231114	46.16	20200	-16.14	20240402	12570	34.77	20240102	20200	-16.14	20240402	11590	46.16	20231114	6.74	N	045660	500	41 억	328790	N	N	N	N
104	20241113	100248	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17050	110	2	0.65	765028470	45354	22.57	16850	17080	16670	22000	11860	16940	16867.64	3.98	5318	17613	17276	17023	16686	16433	17445	16855	41	5060	500	11850	10	1	8260000	1408	29.35	1.46	12	0.55	581.00	11702.00	20200	20240402	-15.59	11590	20231114	47.11	20200	-15.59	20240402	12570	35.64	20240102	20200	-15.59	20240402	11590	47.11	20231114	6.74	N	045660	500	41 억	328790	N	N	N	N
105	20241113	090243	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16860	-80	5	-0.47	46392700	2751	1.37	16850	16890	16840	22000	11860	16940	16858.33	3.98	439	17613	17276	17023	16686	16433	17445	16855	41	5060	500	11850	10	1	8260000	1393	29.02	1.44	12	0.03	581.00	11702.00	20200	20240402	-16.53	11590	20231114	45.47	20200	-16.53	20240402	12570	34.13	20240102	20200	-16.53	20240402	11590	45.47	20231114	6.74	N	045660	500	41 억	328790	N	N	N	N
106	20241112	160443	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16940	10	2	0.06	3392148110	198413	143.10	16930	17360	16770	22000	11860	16930	17097.02	4.24	-21904	17436	17182	16826	16572	16216	17310	16700	41	5070	500	11850	10	1	8260000	1399	29.16	1.45	12	2.40	581.00	11702.00	20200	20240402	-16.14	11590	20231114	46.16	20200	-16.14	20240402	12570	34.77	20240102	20200	-16.14	20240402	11590	46.16	20231114	6.78	N	045660	500	41 억	350367	N	N	N	N
107	20241112	150446	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16890	-40	5	-0.24	3219361370	188183	135.72	16930	17360	16770	22000	11860	16930	17107.61	4.24	-22227	17436	17182	16826	16572	16216	17310	16700	41	5070	500	11850	10	1	8260000	1395	29.07	1.44	12	2.28	581.00	11702.00	20200	20240402	-16.39	11590	20231114	45.73	20200	-16.39	20240402	12570	34.37	20240102	20200	-16.39	20240402	11590	45.73	20231114	6.78	N	045660	500	41 억	350367	N	N	N	N
108	20241112	140452	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17040	110	2	0.65	2733791110	159537	115.06	16930	17360	16770	22000	11860	16930	17135.78	4.24	-11619	17436	17182	16826	16572	16216	17310	16700	41	5070	500	11850	10	1	8260000	1408	29.33	1.46	12	1.93	581.00	11702.00	20200	20240402	-15.64	11590	20231114	47.02	20200	-15.64	20240402	12570	35.56	20240102	20200	-15.64	20240402	11590	47.02	20231114	6.78	N	045660	500	41 억	350367	N	N	N	N
109	20241112	130448	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17110	180	2	1.06	2569577210	149916	108.12	16930	17360	16770	22000	11860	16930	17140.11	4.24	-10375	17436	17182	16826	16572	16216	17310	16700	41	5070	500	11850	10	1	8260000	1413	29.45	1.46	12	1.81	581.00	11702.00	20200	20240402	-15.30	11590	20231114	47.63	20200	-15.30	20240402	12570	36.12	20240102	20200	-15.30	20240402	11590	47.63	20231114	6.78	N	045660	500	41 억	350367	N	N	N	N
110	20241112	120447	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17100	170	2	1.00	2133626590	124636	89.89	16930	17360	16770	22000	11860	16930	17118.86	4.24	-1152	17436	17182	16826	16572	16216	17310	16700	41	5070	500	11850	10	1	8260000	1412	29.43	1.46	12	1.51	581.00	11702.00	20200	20240402	-15.35	11590	20231114	47.54	20200	-15.35	20240402	12570	36.04	20240102	20200	-15.35	20240402	11590	47.54	20231114	6.78	N	045660	500	41 억	350367	N	N	N	N
111	20241112	110447	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17210	280	2	1.65	1931264470	112829	81.38	16930	17360	16770	22000	11860	16930	17116.74	4.24	5717	17436	17182	16826	16572	16216	17310	16700	41	5070	500	11850	10	1	8260000	1422	29.62	1.47	12	1.37	581.00	11702.00	20200	20240402	-14.80	11590	20231114	48.49	20200	-14.80	20240402	12570	36.91	20240102	20200	-14.80	20240402	11590	48.49	20231114	6.78	N	045660	500	41 억	350367	N	N	N	N
112	20241112	100446	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17180	250	2	1.48	1248770360	73170	52.77	16930	17290	16770	22000	11860	16930	17066.70	4.24	4068	17436	17182	16826	16572	16216	17310	16700	41	5070	500	11850	10	1	8260000	1419	29.57	1.47	12	0.89	581.00	11702.00	20200	20240402	-14.95	11590	20231114	48.23	20200	-14.95	20240402	12570	36.67	20240102	20200	-14.95	20240402	11590	48.23	20231114	6.78	N	045660	500	41 억	350367	N	N	N	N
113	20241112	090446	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16900	-30	5	-0.18	70957040	4184	3.02	16930	17060	16900	22000	11860	16930	16959.14	4.24	-2830	17436	17182	16826	16572	16216	17310	16700	41	5070	500	11850	10	1	8260000	1396	29.09	1.44	12	0.05	581.00	11702.00	20200	20240402	-16.34	11590	20231114	45.82	20200	-16.34	20240402	12570	34.45	20240102	20200	-16.34	20240402	11590	45.82	20231114	6.78	N	045660	500	41 억	350367	N	N	N	N
114	20241111	160443	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16930	130	2	0.77	2318371190	137879	217.39	16610	17080	16470	21800	11760	16800	16814.40	4.09	12373	17293	17046	16803	16556	16313	17170	16680	41	5000	500	11760	10	1	8260000	1398	29.14	1.45	12	1.67	581.00	11702.00	20200	20240402	-16.19	11590	20231114	46.07	20200	-16.19	20240402	12570	34.69	20240102	20200	-16.19	20240402	11590	46.07	20231114	6.84	N	045660	500	41 억	338226	N	N	N	N
115	20241111	150456	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16960	160	2	0.95	2247832950	133715	210.82	16610	17080	16470	21800	11760	16800	16810.63	4.09	13336	17293	17046	16803	16556	16313	17170	16680	41	5000	500	11760	10	1	8260000	1401	29.19	1.45	12	1.62	581.00	11702.00	20200	20240402	-16.04	11590	20231114	46.33	20200	-16.04	20240402	12570	34.92	20240102	20200	-16.04	20240402	11590	46.33	20231114	6.84	N	045660	500	41 억	338226	N	N	N	N
116	20241111	140448	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17040	240	2	1.43	1965539560	117040	184.53	16610	17080	16470	21800	11760	16800	16793.74	4.09	13885	17293	17046	16803	16556	16313	17170	16680	41	5000	500	11760	10	1	8260000	1408	29.33	1.46	12	1.42	581.00	11702.00	20200	20240402	-15.64	11590	20231114	47.02	20200	-15.64	20240402	12570	35.56	20240102	20200	-15.64	20240402	11590	47.02	20231114	6.84	N	045660	500	41 억	338226	N	N	N	N
117	20241111	130446	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16860	60	2	0.36	1571539080	93844	147.96	16610	16940	16470	21800	11760	16800	16746.24	4.09	6261	17293	17046	16803	16556	16313	17170	16680	41	5000	500	11760	10	1	8260000	1393	29.02	1.44	12	1.14	581.00	11702.00	20200	20240402	-16.53	11590	20231114	45.47	20200	-16.53	20240402	12570	34.13	20240102	20200	-16.53	20240402	11590	45.47	20231114	6.84	N	045660	500	41 억	338226	N	N	N	N
118	20241111	120444	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16880	80	2	0.48	1263799810	75602	119.20	16610	16930	16470	21800	11760	16800	16716.38	4.09	5606	17293	17046	16803	16556	16313	17170	16680	41	5000	500	11760	10	1	8260000	1394	29.05	1.44	12	0.92	581.00	11702.00	20200	20240402	-16.44	11590	20231114	45.64	20200	-16.44	20240402	12570	34.29	20240102	20200	-16.44	20240402	11590	45.64	20231114	6.84	N	045660	500	41 억	338226	N	N	N	N
119	20241111	110445	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16660	-140	5	-0.83	1046398150	62684	98.83	16610	16880	16470	21800	11760	16800	16693.05	4.09	656	17293	17046	16803	16556	16313	17170	16680	41	5000	500	11760	10	1	8260000	1376	28.67	1.42	12	0.76	581.00	11702.00	20200	20240402	-17.52	11590	20231114	43.74	20200	-17.52	20240402	12570	32.54	20240102	20200	-17.52	20240402	11590	43.74	20231114	6.84	N	045660	500	41 억	338226	N	N	N	N
120	20241111	100443	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16560	-240	5	-1.43	618300110	37141	58.56	16610	16840	16470	21800	11760	16800	16646.96	4.09	835	17293	17046	16803	16556	16313	17170	16680	41	5000	500	11760	10	1	8260000	1368	28.50	1.42	12	0.45	581.00	11702.00	20200	20240402	-18.02	11590	20231114	42.88	20200	-18.02	20240402	12570	31.74	20240102	20200	-18.02	20240402	11590	42.88	20231114	6.84	N	045660	500	41 억	338226	N	N	N	N
121	20241111	090442	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16660	-140	5	-0.83	103746100	6265	9.88	16610	16780	16470	21800	11760	16800	16555.73	4.09	-1415	17293	17046	16803	16556	16313	17170	16680	41	5000	500	11760	10	1	8260000	1376	28.67	1.42	12	0.08	581.00	11702.00	20200	20240402	-17.52	11590	20231114	43.74	20200	-17.52	20240402	12570	32.54	20240102	20200	-17.52	20240402	11590	43.74	20231114	6.84	N	045660	500	41 억	338226	N	N	N	N
122	20241108	160439	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16800	170	2	1.02	1057976130	62897	27.54	16630	17050	16560	21600	11650	16630	16820.85	4.04	4473	17970	17300	16900	16230	15830	17100	16030	41	4970	500	11640	10	1	8260000	1388	28.92	1.44	12	0.76	581.00	11702.00	20200	20240402	-16.83	11590	20231114	44.95	20200	-16.83	20240402	12570	33.65	20240102	20200	-16.83	20240402	11590	44.95	20231114	6.69	N	045660	500	41 억	333799	N	N	N	N
123	20241108	150445	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16820	190	2	1.14	955391320	56773	24.86	16630	17050	16560	21600	11650	16630	16828.32	4.04	4409	17970	17300	16900	16230	15830	17100	16030	41	4970	500	11640	10	1	8260000	1389	28.95	1.44	12	0.69	581.00	11702.00	20200	20240402	-16.73	11590	20231114	45.13	20200	-16.73	20240402	12570	33.81	20240102	20200	-16.73	20240402	11590	45.13	20231114	6.69	N	045660	500	41 억	333799	N	N	N	N
124	20241108	140444	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16680	50	2	0.30	838184450	49776	21.80	16630	17050	16560	21600	11650	16630	16839.19	4.04	5532	17970	17300	16900	16230	15830	17100	16030	41	4970	500	11640	10	1	8260000	1378	28.71	1.43	12	0.60	581.00	11702.00	20200	20240402	-17.43	11590	20231114	43.92	20200	-17.43	20240402	12570	32.70	20240102	20200	-17.43	20240402	11590	43.92	20231114	6.69	N	045660	500	41 억	333799	N	N	N	N
125	20241108	130443	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16770	140	2	0.84	709102800	42066	18.42	16630	17050	16560	21600	11650	16630	16856.99	4.04	4529	17970	17300	16900	16230	15830	17100	16030	41	4970	500	11640	10	1	8260000	1385	28.86	1.43	12	0.51	581.00	11702.00	20200	20240402	-16.98	11590	20231114	44.69	20200	-16.98	20240402	12570	33.41	20240102	20200	-16.98	20240402	11590	44.69	20231114	6.69	N	045660	500	41 억	333799	N	N	N	N
126	20241108	120444	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16940	310	2	1.86	646055140	38327	16.78	16630	17050	16560	21600	11650	16630	16856.49	4.04	6500	17970	17300	16900	16230	15830	17100	16030	41	4970	500	11640	10	1	8260000	1399	29.16	1.45	12	0.46	581.00	11702.00	20200	20240402	-16.14	11590	20231114	46.16	20200	-16.14	20240402	12570	34.77	20240102	20200	-16.14	20240402	11590	46.16	20231114	6.69	N	045660	500	41 억	333799	N	N	N	N
127	20241108	110445	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16710	80	2	0.48	428232590	25486	11.16	16630	16920	16560	21600	11650	16630	16802.76	4.04	-2293	17970	17300	16900	16230	15830	17100	16030	41	4970	500	11640	10	1	8260000	1380	28.76	1.43	12	0.31	581.00	11702.00	20200	20240402	-17.28	11590	20231114	44.18	20200	-17.28	20240402	12570	32.94	20240102	20200	-17.28	20240402	11590	44.18	20231114	6.69	N	045660	500	41 억	333799	N	N	N	N
128	20241108	100448	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16770	140	2	0.84	369173100	21958	9.62	16630	16920	16560	21600	11650	16630	16812.82	4.04	-1555	17970	17300	16900	16230	15830	17100	16030	41	4970	500	11640	10	1	8260000	1385	28.86	1.43	12	0.27	581.00	11702.00	20200	20240402	-16.98	11590	20231114	44.69	20200	-16.98	20240402	12570	33.41	20240102	20200	-16.98	20240402	11590	44.69	20231114	6.69	N	045660	500	41 억	333799	N	N	N	N
129	20241108	090439	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16680	50	2	0.30	44238540	2658	1.16	16630	16790	16560	21600	11650	16630	16643.62	4.04	652	17970	17300	16900	16230	15830	17100	16030	41	4970	500	11640	10	1	8260000	1378	28.71	1.43	12	0.03	581.00	11702.00	20200	20240402	-17.43	11590	20231114	43.92	20200	-17.43	20240402	12570	32.70	20240102	20200	-17.43	20240402	11590	43.92	20231114	6.69	N	045660	500	41 억	333799	N	N	N	N
130	20241107	160439	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16630	-250	5	-1.48	3913271780	227989	182.39	16880	17570	16500	21900	11820	16880	17164.31	4.03	1038	17400	17140	16640	16380	15880	17270	16510	41	5020	500	11810	10	1	8260000	1374	28.62	1.42	12	2.76	581.00	11702.00	20200	20240402	-17.67	11590	20231114	43.49	20200	-17.67	20240402	12570	32.30	20240102	20200	-17.67	20240402	11590	43.49	20231114	6.73	N	045660	500	41 억	332736	N	N	N	N
131	20241107	150441	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16560	-320	5	-1.90	3867316680	225226	180.18	16880	17570	16500	21900	11820	16880	17170.83	4.03	1082	17400	17140	16640	16380	15880	17270	16510	41	5020	500	11810	10	1	8260000	1368	28.50	1.42	12	2.73	581.00	11702.00	20200	20240402	-18.02	11590	20231114	42.88	20200	-18.02	20240402	12570	31.74	20240102	20200	-18.02	20240402	11590	42.88	20231114	6.73	N	045660	500	41 억	332736	N	N	N	N
132	20241107	140443	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16630	-250	5	-1.48	3496306200	202938	162.35	16880	17570	16600	21900	11820	16880	17228.45	4.03	3789	17400	17140	16640	16380	15880	17270	16510	41	5020	500	11810	10	1	8260000	1374	28.62	1.42	12	2.46	581.00	11702.00	20200	20240402	-17.67	11590	20231114	43.49	20200	-17.67	20240402	12570	32.30	20240102	20200	-17.67	20240402	11590	43.49	20231114	6.73	N	045660	500	41 억	332736	N	N	N	N
133	20241107	130445	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17000	120	2	0.71	3121565470	180581	144.46	16880	17570	16700	21900	11820	16880	17286.23	4.03	8749	17400	17140	16640	16380	15880	17270	16510	41	5020	500	11810	10	1	8260000	1404	29.26	1.45	12	2.19	581.00	11702.00	20200	20240402	-15.84	11590	20231114	46.68	20200	-15.84	20240402	12570	35.24	20240102	20200	-15.84	20240402	11590	46.68	20231114	6.73	N	045660	500	41 억	332736	N	N	N	N
134	20241107	120442	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17110	230	2	1.36	2952311300	170630	136.50	16880	17570	16700	21900	11820	16880	17302.42	4.03	13197	17400	17140	16640	16380	15880	17270	16510	41	5020	500	11810	10	1	8260000	1413	29.45	1.46	12	2.07	581.00	11702.00	20200	20240402	-15.30	11590	20231114	47.63	20200	-15.30	20240402	12570	36.12	20240102	20200	-15.30	20240402	11590	47.63	20231114	6.73	N	045660	500	41 억	332736	N	N	N	N
135	20241107	110441	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17120	240	2	1.42	2794905490	161482	129.18	16880	17570	16700	21900	11820	16880	17307.85	4.03	14295	17400	17140	16640	16380	15880	17270	16510	41	5020	500	11810	10	1	8260000	1414	29.47	1.46	12	1.95	581.00	11702.00	20200	20240402	-15.25	11590	20231114	47.71	20200	-15.25	20240402	12570	36.20	20240102	20200	-15.25	20240402	11590	47.71	20231114	6.73	N	045660	500	41 억	332736	N	N	N	N
136	20241107	100441	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17440	560	2	3.32	2334865340	134838	107.87	16880	17570	16700	21900	11820	16880	17316.08	4.03	18269	17400	17140	16640	16380	15880	17270	16510	41	5020	500	11810	10	1	8260000	1441	30.02	1.49	12	1.63	581.00	11702.00	20200	20240402	-13.66	11590	20231114	50.47	20200	-13.66	20240402	12570	38.74	20240102	20200	-13.66	20240402	11590	50.47	20231114	6.73	N	045660	500	41 억	332736	N	N	N	N
137	20241107	090441	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16990	110	2	0.65	75619440	4473	3.58	16880	17000	16700	21900	11820	16880	16905.75	4.03	-482	17400	17140	16640	16380	15880	17270	16510	41	5020	500	11810	10	1	8260000	1403	29.24	1.45	12	0.05	581.00	11702.00	20200	20240402	-15.89	11590	20231114	46.59	20200	-15.89	20240402	12570	35.16	20240102	20200	-15.89	20240402	11590	46.59	20231114	6.73	N	045660	500	41 억	332736	N	N	N	N
138	20241106	160444	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16880	30	2	0.18	2055739160	124548	80.44	16830	16900	16140	21900	11800	16850	16504.41	3.99	3024	17570	17210	16840	16480	16110	17390	16660	41	5050	500	11790	10	1	8260000	1394	29.05	1.44	12	1.51	581.00	11702.00	20200	20240402	-16.44	11340	20231030	48.85	20200	-16.44	20240402	12570	34.29	20240102	20200	-16.44	20240402	11590	45.64	20231114	6.55	N	045660	500	41 억	329767	N	N	N	N
139	20241106	150456	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16840	-10	5	-0.06	1881299010	114202	73.76	16830	16880	16140	21900	11800	16850	16473.43	3.99	3150	17570	17210	16840	16480	16110	17390	16660	41	5050	500	11790	10	1	8260000	1391	28.98	1.44	12	1.38	581.00	11702.00	20200	20240402	-16.63	11340	20231030	48.50	20200	-16.63	20240402	12570	33.97	20240102	20200	-16.63	20240402	11590	45.30	20231114	6.55	N	045660	500	41 억	329767	N	N	N	N
140	20241106	140453	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16620	-230	5	-1.36	1542492090	93971	60.69	16830	16830	16140	21900	11800	16850	16414.55	3.99	1959	17570	17210	16840	16480	16110	17390	16660	41	5050	500	11790	10	1	8260000	1373	28.61	1.42	12	1.14	581.00	11702.00	20200	20240402	-17.72	11340	20231030	46.56	20200	-17.72	20240402	12570	32.22	20240102	20200	-17.72	20240402	11590	43.40	20231114	6.55	N	045660	500	41 억	329767	N	N	N	N
141	20241106	130457	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16340	-510	5	-3.03	1329400350	81039	52.34	16830	16830	16140	21900	11800	16850	16404.45	3.99	-1138	17570	17210	16840	16480	16110	17390	16660	41	5050	500	11790	10	1	8260000	1350	28.12	1.40	12	0.98	581.00	11702.00	20200	20240402	-19.11	11340	20231030	44.09	20200	-19.11	20240402	12570	29.99	20240102	20200	-19.11	20240402	11590	40.98	20231114	6.55	N	045660	500	41 억	329767	N	N	N	N
142	20241106	120443	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16210	-640	5	-3.80	1058842970	64349	41.56	16830	16830	16140	21900	11800	16850	16454.69	3.99	-6849	17570	17210	16840	16480	16110	17390	16660	41	5050	500	11790	10	1	8260000	1339	27.90	1.39	12	0.78	581.00	11702.00	20200	20240402	-19.75	11340	20231030	42.95	20200	-19.75	20240402	12570	28.96	20240102	20200	-19.75	20240402	11590	39.86	20231114	6.55	N	045660	500	41 억	329767	N	N	N	N
143	20241106	110447	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16420	-430	5	-2.55	756698710	45789	29.57	16830	16830	16350	21900	11800	16850	16525.77	3.99	-5127	17570	17210	16840	16480	16110	17390	16660	41	5050	500	11790	10	1	8260000	1356	28.26	1.40	12	0.55	581.00	11702.00	20200	20240402	-18.71	11340	20231030	44.80	20200	-18.71	20240402	12570	30.63	20240102	20200	-18.71	20240402	11590	41.67	20231114	6.55	N	045660	500	41 억	329767	N	N	N	N
144	20241106	100447	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16590	-260	5	-1.54	500638940	30229	19.52	16830	16830	16400	21900	11800	16850	16561.54	3.99	-3308	17570	17210	16840	16480	16110	17390	16660	41	5050	500	11790	10	1	8260000	1370	28.55	1.42	12	0.37	581.00	11702.00	20200	20240402	-17.87	11340	20231030	46.30	20200	-17.87	20240402	12570	31.98	20240102	20200	-17.87	20240402	11590	43.14	20231114	6.55	N	045660	500	41 억	329767	N	N	N	N
145	20241106	090445	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16700	-150	5	-0.89	48114170	2873	1.86	16830	16830	16650	21900	11800	16850	16747.01	3.99	-11	17570	17210	16840	16480	16110	17390	16660	41	5050	500	11790	10	1	8260000	1379	28.74	1.43	12	0.03	581.00	11702.00	20200	20240402	-17.33	11340	20231030	47.27	20200	-17.33	20240402	12570	32.86	20240102	20200	-17.33	20240402	11590	44.09	20231114	6.55	N	045660	500	41 억	329767	N	N	N	N
146	20241105	160433	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16850	290	2	1.75	2605298800	154372	121.84	16560	17200	16470	21500	11600	16560	16876.93	4.21	-17936	17353	16956	16563	16166	15773	16760	15970	41	4940	500	11590	10	1	8260000	1392	29.00	1.44	12	1.87	581.00	11702.00	20200	20240402	-16.58	11340	20231030	48.59	20200	-16.58	20240402	12570	34.05	20240102	20200	-16.58	20240402	11590	45.38	20231114	6.44	N	045660	500	41 억	347625	N	N	N	N
147	20241105	150441	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16860	300	2	1.81	2396906430	142046	112.11	16560	17200	16470	21500	11600	16560	16874.29	4.21	-12494	17353	16956	16563	16166	15773	16760	15970	41	4940	500	11590	10	1	8260000	1393	29.02	1.44	12	1.72	581.00	11702.00	20200	20240402	-16.53	11340	20231030	48.68	20200	-16.53	20240402	12570	34.13	20240102	20200	-16.53	20240402	11590	45.47	20231114	6.44	N	045660	500	41 억	347625	N	N	N	N
148	20241105	140438	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16750	190	2	1.15	2061091540	122147	96.41	16560	17200	16470	21500	11600	16560	16874.02	4.21	-9206	17353	16956	16563	16166	15773	16760	15970	41	4940	500	11590	10	1	8260000	1384	28.83	1.43	12	1.48	581.00	11702.00	20200	20240402	-17.08	11340	20231030	47.71	20200	-17.08	20240402	12570	33.25	20240102	20200	-17.08	20240402	11590	44.52	20231114	6.44	N	045660	500	41 억	347625	N	N	N	N
149	20241105	130440	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16860	300	2	1.81	1946983980	115369	91.06	16560	17200	16470	21500	11600	16560	16876.31	4.21	-9897	17353	16956	16563	16166	15773	16760	15970	41	4940	500	11590	10	1	8260000	1393	29.02	1.44	12	1.40	581.00	11702.00	20200	20240402	-16.53	11340	20231030	48.68	20200	-16.53	20240402	12570	34.13	20240102	20200	-16.53	20240402	11590	45.47	20231114	6.44	N	045660	500	41 억	347625	N	N	N	N
150	20241105	120437	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16800	240	2	1.45	1817487120	107649	84.96	16560	17200	16470	21500	11600	16560	16883.64	4.21	-12802	17353	16956	16563	16166	15773	16760	15970	41	4940	500	11590	10	1	8260000	1388	28.92	1.44	12	1.30	581.00	11702.00	20200	20240402	-16.83	11340	20231030	48.15	20200	-16.83	20240402	12570	33.65	20240102	20200	-16.83	20240402	11590	44.95	20231114	6.44	N	045660	500	41 억	347625	N	N	N	N
151	20241105	110429	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16720	160	2	0.97	1565678030	92657	73.13	16560	17200	16470	21500	11600	16560	16897.79	4.21	-6471	17353	16956	16563	16166	15773	16760	15970	41	4940	500	11590	10	1	8260000	1381	28.78	1.43	12	1.12	581.00	11702.00	20200	20240402	-17.23	11340	20231030	47.44	20200	-17.23	20240402	12570	33.02	20240102	20200	-17.23	20240402	11590	44.26	20231114	6.44	N	045660	500	41 억	347625	N	N	N	N
152	20241105	100437	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16820	260	2	1.57	1326765440	78385	61.87	16560	17200	16470	21500	11600	16560	16926.55	4.21	-6454	17353	16956	16563	16166	15773	16760	15970	41	4940	500	11590	10	1	8260000	1389	28.95	1.44	12	0.95	581.00	11702.00	20200	20240402	-16.73	11340	20231030	48.32	20200	-16.73	20240402	12570	33.81	20240102	20200	-16.73	20240402	11590	45.13	20231114	6.44	N	045660	500	41 억	347625	N	N	N	N
153	20241105	090434	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16580	20	2	0.12	35057570	2121	1.67	16560	16650	16470	21500	11600	16560	16527.87	4.21	-135	17353	16956	16563	16166	15773	16760	15970	41	4940	500	11590	10	1	8260000	1370	28.54	1.42	12	0.03	581.00	11702.00	20200	20240402	-17.92	11340	20231030	46.21	20200	-17.92	20240402	12570	31.90	20240102	20200	-17.92	20240402	11590	43.05	20231114	6.44	N	045660	500	41 억	347625	N	N	N	N
154	20241104	160432	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16560	-100	5	-0.60	2094905660	125864	42.88	16730	16960	16170	21650	11670	16660	16644.30	4.62	-33916	18026	17342	16876	16192	15726	17110	15960	41	4990	500	11660	10	1	8260000	1368	28.50	1.42	12	1.52	581.00	11702.00	20200	20240402	-18.02	11340	20231030	46.03	20200	-18.02	20240402	12570	31.74	20240102	20200	-18.02	20240402	11590	42.88	20231114	6.54	N	045660	500	41 억	381615	N	N	N	N
155	20241104	150442	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16660	0	3	0.00	1964792820	118023	40.21	16730	16960	16170	21650	11670	16660	16647.53	4.62	-33058	18026	17342	16876	16192	15726	17110	15960	41	4990	500	11660	10	1	8260000	1376	28.67	1.42	12	1.43	581.00	11702.00	20200	20240402	-17.52	11340	20231030	46.91	20200	-17.52	20240402	12570	32.54	20240102	20200	-17.52	20240402	11590	43.74	20231114	6.54	N	045660	500	41 억	381615	N	N	N	N
156	20241104	140433	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16670	10	2	0.06	1740175750	104554	35.62	16730	16960	16170	21650	11670	16660	16643.78	4.62	-31457	18026	17342	16876	16192	15726	17110	15960	41	4990	500	11660	10	1	8260000	1377	28.69	1.42	12	1.27	581.00	11702.00	20200	20240402	-17.48	11340	20231030	47.00	20200	-17.48	20240402	12570	32.62	20240102	20200	-17.48	20240402	11590	43.83	20231114	6.54	N	045660	500	41 억	381615	N	N	N	N
157	20241104	130409	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16510	-150	5	-0.90	1546641110	92837	31.63	16730	16960	16170	21650	11670	16660	16659.75	4.62	-25801	18026	17342	16876	16192	15726	17110	15960	41	4990	500	11660	10	1	8260000	1364	28.42	1.41	12	1.12	581.00	11702.00	20200	20240402	-18.27	11340	20231030	45.59	20200	-18.27	20240402	12570	31.34	20240102	20200	-18.27	20240402	11590	42.45	20231114	6.54	N	045660	500	41 억	381615	N	N	N	N
158	20241104	120426	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16510	-150	5	-0.90	1490913040	89463	30.48	16730	16960	16170	21650	11670	16660	16665.14	4.62	-25401	18026	17342	16876	16192	15726	17110	15960	41	4990	500	11660	10	1	8260000	1364	28.42	1.41	12	1.08	581.00	11702.00	20200	20240402	-18.27	11340	20231030	45.59	20200	-18.27	20240402	12570	31.34	20240102	20200	-18.27	20240402	11590	42.45	20231114	6.54	N	045660	500	41 억	381615	N	N	N	N
159	20241104	110425	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16680	20	2	0.12	1384108360	83015	28.28	16730	16960	16170	21650	11670	16660	16673.01	4.62	-23290	18026	17342	16876	16192	15726	17110	15960	41	4990	500	11660	10	1	8260000	1378	28.71	1.43	12	1.01	581.00	11702.00	20200	20240402	-17.43	11340	20231030	47.09	20200	-17.43	20240402	12570	32.70	20240102	20200	-17.43	20240402	11590	43.92	20231114	6.54	N	045660	500	41 억	381615	N	N	N	N
160	20241104	100421	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16690	30	2	0.18	1051206980	62958	21.45	16730	16960	16170	21650	11670	16660	16697.03	4.62	-17269	18026	17342	16876	16192	15726	17110	15960	41	4990	500	11660	10	1	8260000	1379	28.73	1.43	12	0.76	581.00	11702.00	20200	20240402	-17.38	11340	20231030	47.18	20200	-17.38	20240402	12570	32.78	20240102	20200	-17.38	20240402	11590	44.00	20231114	6.54	N	045660	500	41 억	381615	N	N	N	N
161	20241104	090426	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16440	-220	5	-1.32	140037150	8445	2.88	16730	16880	16170	21650	11670	16660	16581.06	4.62	-2887	18026	17342	16876	16192	15726	17110	15960	41	4990	500	11660	10	1	8260000	1358	28.30	1.40	12	0.10	581.00	11702.00	20200	20240402	-18.61	11340	20231030	44.97	20200	-18.61	20240402	12570	30.79	20240102	20200	-18.61	20240402	11590	41.85	20231114	6.54	N	045660	500	41 억	381615	N	N	N	N
162	20241101	160412	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16660	-120	5	-0.72	4958246410	291608	61.93	16850	17560	16410	21800	11750	16780	17004.01	4.90	-23568	17840	17310	16250	15720	14660	17575	15985	41	5020	500	11740	10	1	8260000	1376	28.67	1.42	12	3.53	581.00	11702.00	20200	20240402	-17.52	11210	20231025	48.62	20200	-17.52	20240402	12570	32.54	20240102	20200	-17.52	20240402	11590	43.74	20231114	6.60	N	045660	500	41 억	404428	N	N	N	N
163	20241101	150423	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16600	-180	5	-1.07	4869004680	286246	60.79	16850	17560	16410	21800	11750	16780	17010.58	4.90	-23268	17840	17310	16250	15720	14660	17575	15985	41	5020	500	11740	10	1	8260000	1371	28.57	1.42	12	3.47	581.00	11702.00	20200	20240402	-17.82	11210	20231025	48.08	20200	-17.82	20240402	12570	32.06	20240102	20200	-17.82	20240402	11590	43.23	20231114	6.60	N	045660	500	41 억	404428	N	N	N	N
164	20241101	140415	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16520	-260	5	-1.55	4596679980	269828	57.31	16850	17560	16420	21800	11750	16780	17036.44	4.90	-19798	17840	17310	16250	15720	14660	17575	15985	41	5020	500	11740	10	1	8260000	1365	28.43	1.41	12	3.27	581.00	11702.00	20200	20240402	-18.22	11210	20231025	47.37	20200	-18.22	20240402	12570	31.42	20240102	20200	-18.22	20240402	11590	42.54	20231114	6.60	N	045660	500	41 억	404428	N	N	N	N
165	20241101	130456	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16700	-80	5	-0.48	4466716270	262010	55.65	16850	17560	16420	21800	11750	16780	17048.80	4.90	-15713	17840	17310	16250	15720	14660	17575	15985	41	5020	500	11740	10	1	8260000	1379	28.74	1.43	12	3.17	581.00	11702.00	20200	20240402	-17.33	11210	20231025	48.97	20200	-17.33	20240402	12570	32.86	20240102	20200	-17.33	20240402	11590	44.09	20231114	6.60	N	045660	500	41 억	404428	N	N	N	N
166	20241101	120456	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16630	-150	5	-0.89	4367937630	256098	54.39	16850	17560	16420	21800	11750	16780	17056.69	4.90	-12907	17840	17310	16250	15720	14660	17575	15985	41	5020	500	11740	10	1	8260000	1374	28.62	1.42	12	3.10	581.00	11702.00	20200	20240402	-17.67	11210	20231025	48.35	20200	-17.67	20240402	12570	32.30	20240102	20200	-17.67	20240402	11590	43.49	20231114	6.60	N	045660	500	41 억	404428	N	N	N	N
167	20241101	110454	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16650	-130	5	-0.77	4237236290	248233	52.72	16850	17560	16420	21800	11750	16780	17070.64	4.90	-12119	17840	17310	16250	15720	14660	17575	15985	41	5020	500	11740	10	1	8260000	1375	28.66	1.42	12	3.01	581.00	11702.00	20200	20240402	-17.57	11210	20231025	48.53	20200	-17.57	20240402	12570	32.46	20240102	20200	-17.57	20240402	11590	43.66	20231114	6.60	N	045660	500	41 억	404428	N	N	N	N
168	20241101	100455	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16980	200	2	1.19	3502678290	204066	43.34	16850	17560	16570	21800	11750	16780	17166.13	4.90	-24169	17840	17310	16250	15720	14660	17575	15985	41	5020	500	11740	10	1	8260000	1403	29.23	1.45	12	2.47	581.00	11702.00	20200	20240402	-15.94	11210	20231025	51.47	20200	-15.94	20240402	12570	35.08	20240102	20200	-15.94	20240402	11590	46.51	20231114	6.60	N	045660	500	41 억	404428	N	N	N	N
169	20241101	090453	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16960	180	2	1.07	767674380	45499	9.66	16850	17280	16570	21800	11750	16780	16874.19	4.90	-13366	17840	17310	16250	15720	14660	17575	15985	41	5020	500	11740	10	1	8260000	1401	29.19	1.45	12	0.55	581.00	11702.00	20200	20240402	-16.04	11210	20231025	51.29	20200	-16.04	20240402	12570	34.92	20240102	20200	-16.04	20240402	11590	46.33	20231114	6.60	N	045660	500	41 억	404428	N	N	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History