KissMeData/101400/price/prices-20241101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	400	-2	5	-0.50	36667121	91168	161.82	402	411	399	522	282	402	402.19	0.21	2876	408	404	402	398	396	404	398	311	120	500	280	1	1	62162413	249	21.05	0.63	12	0.15	19.00	631.00	670	20231221	-40.30	360	20241125	11.11	668	-40.12	20240206	360	11.11	20241125	670	-40.30	20231221	360	11.11	20241125	0.09	N	101400	500	310 억	127454	N	N	N	N
3	20241129	150840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	407	5	2	1.24	33084721	82212	145.92	402	411	399	522	282	402	402.43	0.21	2876	408	404	402	398	396	404	398	311	120	500	280	1	1	62162413	253	21.42	0.65	12	0.13	19.00	631.00	670	20231221	-39.25	360	20241125	13.06	668	-39.07	20240206	360	13.06	20241125	670	-39.25	20231221	360	13.06	20241125	0.09	N	101400	500	310 억	127454	N	N	N	N
4	20241129	140843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	405	3	2	0.75	32448867	80642	143.14	402	411	399	522	282	402	402.38	0.21	2939	408	404	402	398	396	404	398	311	120	500	280	1	1	62162413	252	21.32	0.64	12	0.13	19.00	631.00	670	20231221	-39.55	360	20241125	12.50	668	-39.37	20240206	360	12.50	20241125	670	-39.55	20231221	360	12.50	20241125	0.09	N	101400	500	310 억	127454	N	N	N	N
5	20241129	130840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	411	9	2	2.24	28113714	69967	124.19	402	411	399	522	282	402	401.81	0.21	1824	408	404	402	398	396	404	398	311	120	500	280	1	1	62162413	255	21.63	0.65	12	0.11	19.00	631.00	670	20231221	-38.66	360	20241125	14.17	668	-38.47	20240206	360	14.17	20241125	670	-38.66	20231221	360	14.17	20241125	0.09	N	101400	500	310 억	127454	N	N	N	N
6	20241129	120841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	404	2	2	0.50	26485614	65956	117.07	402	406	399	522	282	402	401.56	0.21	1444	408	404	402	398	396	404	398	311	120	500	280	1	1	62162413	251	21.26	0.64	12	0.11	19.00	631.00	670	20231221	-39.70	360	20241125	12.22	668	-39.52	20240206	360	12.22	20241125	670	-39.70	20231221	360	12.22	20241125	0.09	N	101400	500	310 억	127454	N	N	N	N
7	20241129	110843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	401	-1	5	-0.25	24872920	61964	109.98	402	405	399	522	282	402	401.41	0.21	1987	408	404	402	398	396	404	398	311	120	500	280	1	1	62162413	249	21.11	0.64	12	0.10	19.00	631.00	670	20231221	-40.15	360	20241125	11.39	668	-39.97	20240206	360	11.39	20241125	670	-40.15	20231221	360	11.39	20241125	0.09	N	101400	500	310 억	127454	N	N	N	N
8	20241129	100837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	403	1	2	0.25	22616599	56329	99.98	402	405	399	522	282	402	401.51	0.21	1425	408	404	402	398	396	404	398	311	120	500	280	1	1	62162413	251	21.21	0.64	12	0.09	19.00	631.00	670	20231221	-39.85	360	20241125	11.94	668	-39.67	20240206	360	11.94	20241125	670	-39.85	20231221	360	11.94	20241125	0.09	N	101400	500	310 억	127454	N	N	N	N
9	20241129	090841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	402	0	3	0.00	7236	18	0.03	402	402	402	522	282	402	402.00	0.21	-2	408	404	402	398	396	404	398	311	120	500	280	1	1	62162413	250	21.16	0.64	12	0.00	19.00	631.00	670	20231221	-40.00	360	20241125	11.67	668	-39.82	20240206	360	11.67	20241125	670	-40.00	20231221	360	11.67	20241125	0.09	N	101400	500	310 억	127454	N	N	N	N
10	20241128	160829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	402	-3	5	-0.74	22666680	56338	81.78	405	406	400	526	284	405	402.33	0.21	-1460	423	413	407	397	391	413	397	311	121	500	280	1	1	62162413	250	21.16	0.64	12	0.09	19.00	631.00	670	20231221	-40.00	360	20241125	11.67	668	-39.82	20240206	360	11.67	20241125	670	-40.00	20231221	360	11.67	20241125	0.09	N	101400	500	310 억	128914	N	N	N	N
11	20241128	150846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	405	0	3	0.00	22136442	55019	79.86	405	406	400	526	284	405	402.34	0.21	-1010	423	413	407	397	391	413	397	311	121	500	280	1	1	62162413	252	21.32	0.64	12	0.09	19.00	631.00	670	20231221	-39.55	360	20241125	12.50	668	-39.37	20240206	360	12.50	20241125	670	-39.55	20231221	360	12.50	20241125	0.09	N	101400	500	310 억	128914	N	N	N	N
12	20241128	140842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	405	0	3	0.00	22133202	55011	79.85	405	406	400	526	284	405	402.34	0.21	-1010	423	413	407	397	391	413	397	311	121	500	280	1	1	62162413	252	21.32	0.64	12	0.09	19.00	631.00	670	20231221	-39.55	360	20241125	12.50	668	-39.37	20240206	360	12.50	20241125	670	-39.55	20231221	360	12.50	20241125	0.09	N	101400	500	310 억	128914	N	N	N	N
13	20241128	130841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	405	0	3	0.00	17482084	43469	63.10	405	406	400	526	284	405	402.17	0.21	-798	423	413	407	397	391	413	397	311	121	500	280	1	1	62162413	252	21.32	0.64	12	0.07	19.00	631.00	670	20231221	-39.55	360	20241125	12.50	668	-39.37	20240206	360	12.50	20241125	670	-39.55	20231221	360	12.50	20241125	0.09	N	101400	500	310 억	128914	N	N	N	N
14	20241128	120844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	401	-4	5	-0.99	15774079	39241	56.96	405	406	400	526	284	405	401.98	0.21	-770	423	413	407	397	391	413	397	311	121	500	280	1	1	62162413	249	21.11	0.64	12	0.06	19.00	631.00	670	20231221	-40.15	360	20241125	11.39	668	-39.97	20240206	360	11.39	20241125	670	-40.15	20231221	360	11.39	20241125	0.09	N	101400	500	310 억	128914	N	N	N	N
15	20241128	110847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	401	-4	5	-0.99	9384457	23319	33.85	405	406	401	526	284	405	402.44	0.21	-1945	423	413	407	397	391	413	397	311	121	500	280	1	1	62162413	249	21.11	0.64	12	0.04	19.00	631.00	670	20231221	-40.15	360	20241125	11.39	668	-39.97	20240206	360	11.39	20241125	670	-40.15	20231221	360	11.39	20241125	0.09	N	101400	500	310 억	128914	N	N	N	N
16	20241128	100844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	405	0	3	0.00	2507134	6197	9.00	405	406	402	526	284	405	404.57	0.21	-1861	423	413	407	397	391	413	397	311	121	500	280	1	1	62162413	252	21.32	0.64	12	0.01	19.00	631.00	670	20231221	-39.55	360	20241125	12.50	668	-39.37	20240206	360	12.50	20241125	670	-39.55	20231221	360	12.50	20241125	0.09	N	101400	500	310 억	128914	N	N	N	N
17	20241128	090841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	405	0	3	0.00	1318178	3256	4.73	405	405	403	526	284	405	404.85	0.21	-1924	423	413	407	397	391	413	397	311	121	500	280	1	1	62162413	252	21.32	0.64	12	0.01	19.00	631.00	670	20231221	-39.55	360	20241125	12.50	668	-39.37	20240206	360	12.50	20241125	670	-39.55	20231221	360	12.50	20241125	0.09	N	101400	500	310 억	128914	N	N	N	N
18	20241127	160822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	405	0	3	0.00	27870987	68892	36.29	405	417	401	526	284	405	404.56	0.20	1795	420	412	405	397	390	416	401	311	121	500	280	1	1	62162413	252	21.32	0.64	12	0.11	19.00	631.00	676	20231120	-40.09	360	20241125	12.50	668	-39.37	20240206	360	12.50	20241125	670	-39.55	20231221	360	12.50	20241125	0.09	N	101400	500	310 억	126956	N	N	N	N
19	20241127	150837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	405	0	3	0.00	25920820	64075	33.76	405	417	402	526	284	405	404.54	0.20	5374	420	412	405	397	390	416	401	311	121	500	280	1	1	62162413	252	21.32	0.64	12	0.10	19.00	631.00	676	20231120	-40.09	360	20241125	12.50	668	-39.37	20240206	360	12.50	20241125	670	-39.55	20231221	360	12.50	20241125	0.09	N	101400	500	310 억	126956	N	N	N	N
20	20241127	140836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	402	-3	5	-0.74	24064536	59465	31.33	405	417	402	526	284	405	404.68	0.20	5375	420	412	405	397	390	416	401	311	121	500	280	1	1	62162413	250	21.16	0.64	12	0.10	19.00	631.00	676	20231120	-40.53	360	20241125	11.67	668	-39.82	20240206	360	11.67	20241125	670	-40.00	20231221	360	11.67	20241125	0.09	N	101400	500	310 억	126956	N	N	N	N
21	20241127	130831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	407	2	2	0.49	19711005	48686	25.65	405	417	402	526	284	405	404.86	0.20	2715	420	412	405	397	390	416	401	311	121	500	280	1	1	62162413	253	21.42	0.65	12	0.08	19.00	631.00	676	20231120	-39.79	360	20241125	13.06	668	-39.07	20240206	360	13.06	20241125	670	-39.25	20231221	360	13.06	20241125	0.09	N	101400	500	310 억	126956	N	N	N	N
22	20241127	120838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	408	3	2	0.74	16887691	41701	21.97	405	417	402	526	284	405	404.97	0.20	655	420	412	405	397	390	416	401	311	121	500	280	1	1	62162413	254	21.47	0.65	12	0.07	19.00	631.00	676	20231120	-39.64	360	20241125	13.33	668	-38.92	20240206	360	13.33	20241125	670	-39.10	20231221	360	13.33	20241125	0.09	N	101400	500	310 억	126956	N	N	N	N
23	20241127	110835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	404	-1	5	-0.25	16181486	39965	21.05	405	417	402	526	284	405	404.89	0.20	584	420	412	405	397	390	416	401	311	121	500	280	1	1	62162413	251	21.26	0.64	12	0.06	19.00	631.00	676	20231120	-40.24	360	20241125	12.22	668	-39.52	20240206	360	12.22	20241125	670	-39.70	20231221	360	12.22	20241125	0.09	N	101400	500	310 억	126956	N	N	N	N
24	20241127	100836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	405	0	3	0.00	10481710	25847	13.62	405	417	403	526	284	405	405.53	0.20	-1232	420	412	405	397	390	416	401	311	121	500	280	1	1	62162413	252	21.32	0.64	12	0.04	19.00	631.00	676	20231120	-40.09	360	20241125	12.50	668	-39.37	20240206	360	12.50	20241125	670	-39.55	20231221	360	12.50	20241125	0.09	N	101400	500	310 억	126956	N	N	N	N
25	20241127	090834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	417	12	2	2.96	8489625	20960	11.04	405	417	404	526	284	405	405.04	0.20	-66	420	412	405	397	390	416	401	311	121	500	280	1	1	62162413	259	21.95	0.66	12	0.03	19.00	631.00	676	20231120	-38.31	360	20241125	15.83	668	-37.57	20240206	360	15.83	20241125	670	-37.76	20231221	360	15.83	20241125	0.09	N	101400	500	310 억	126956	N	N	N	N
26	20241126	160823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	405	5	2	1.25	77236703	189818	20.14	400	413	398	520	280	400	406.90	0.21	-3784	442	420	390	368	338	426	374	311	120	500	280	1	1	62162413	252	21.32	0.64	12	0.31	19.00	631.00	676	20231120	-40.09	360	20241125	12.50	668	-39.37	20240206	360	12.50	20241125	670	-39.55	20231221	360	12.50	20241125	0.09	N	101400	500	310 억	130740	N	N	N	N
27	20241126	150831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	410	10	2	2.50	67262502	165307	17.54	400	413	398	520	280	400	406.89	0.21	-4095	442	420	390	368	338	426	374	311	120	500	280	1	1	62162413	255	21.58	0.65	12	0.27	19.00	631.00	676	20231120	-39.35	360	20241125	13.89	668	-38.62	20240206	360	13.89	20241125	670	-38.81	20231221	360	13.89	20241125	0.09	N	101400	500	310 억	130740	N	N	N	N
28	20241126	140830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	408	8	2	2.00	60213835	148031	15.70	400	413	398	520	280	400	406.77	0.21	-5706	442	420	390	368	338	426	374	311	120	500	280	1	1	62162413	254	21.47	0.65	12	0.24	19.00	631.00	676	20231120	-39.64	360	20241125	13.33	668	-38.92	20240206	360	13.33	20241125	670	-39.10	20231221	360	13.33	20241125	0.09	N	101400	500	310 억	130740	N	N	N	N
29	20241126	130828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	412	12	2	3.00	59022386	145108	15.39	400	413	398	520	280	400	406.75	0.21	-5720	442	420	390	368	338	426	374	311	120	500	280	1	1	62162413	256	21.68	0.65	12	0.23	19.00	631.00	676	20231120	-39.05	360	20241125	14.44	668	-38.32	20240206	360	14.44	20241125	670	-38.51	20231221	360	14.44	20241125	0.09	N	101400	500	310 억	130740	N	N	N	N
30	20241126	120834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	403	3	2	0.75	49874546	122553	13.00	400	413	400	520	280	400	406.96	0.21	-4688	442	420	390	368	338	426	374	311	120	500	280	1	1	62162413	251	21.21	0.64	12	0.20	19.00	631.00	676	20231120	-40.38	360	20241125	11.94	668	-39.67	20240206	360	11.94	20241125	670	-39.85	20231221	360	11.94	20241125	0.09	N	101400	500	310 억	130740	N	N	N	N
31	20241126	110838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	404	4	2	1.00	42458879	104313	11.07	400	413	400	520	280	400	407.03	0.21	-4793	442	420	390	368	338	426	374	311	120	500	280	1	1	62162413	251	21.26	0.64	12	0.17	19.00	631.00	676	20231120	-40.24	360	20241125	12.22	668	-39.52	20240206	360	12.22	20241125	670	-39.70	20231221	360	12.22	20241125	0.09	N	101400	500	310 억	130740	N	N	N	N
32	20241126	100842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	402	2	2	0.50	22775178	56294	5.97	400	412	400	520	280	400	404.58	0.21	-3758	442	420	390	368	338	426	374	311	120	500	280	1	1	62162413	250	21.16	0.64	12	0.09	19.00	631.00	676	20231120	-40.53	360	20241125	11.67	668	-39.82	20240206	360	11.67	20241125	670	-40.00	20231221	360	11.67	20241125	0.09	N	101400	500	310 억	130740	N	N	N	N
33	20241126	090833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	408	8	2	2.00	8323007	20807	2.21	400	408	400	520	280	400	400.01	0.21	8	442	420	390	368	338	426	374	311	120	500	280	1	1	62162413	254	21.47	0.65	12	0.03	19.00	631.00	676	20231120	-39.64	360	20241125	13.33	668	-38.92	20240206	360	13.33	20241125	670	-39.10	20231221	360	13.33	20241125	0.09	N	101400	500	310 억	130740	N	N	N	N
34	20241125	160812	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	400	0	3	0.00	358732783	942703	1202.35	400	412	360	520	280	400	380.54	0.18	19313	426	412	406	392	386	410	390	311	120	500	280	1	1	62162413	249	21.05	0.63	12	1.52	19.00	631.00	676	20231120	-40.83	360	20241125	11.11	668	-40.12	20240206	360	11.11	20241125	670	-40.30	20231221	360	11.11	20241125	0.11	N	101400	500	310 억	111695	N	N	N	N
35	20241125	150829	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	406	6	2	1.50	351776701	925321	1180.18	400	412	360	520	280	400	380.17	0.18	26401	426	412	406	392	386	410	390	311	120	500	280	1	1	62162413	252	21.37	0.64	12	1.49	19.00	631.00	676	20231120	-39.94	360	20241125	12.78	668	-39.22	20240206	360	12.78	20241125	670	-39.40	20231221	360	12.78	20241125	0.11	N	101400	500	310 억	111695	N	N	N	N
36	20241125	140827	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	400	0	3	0.00	323971612	855845	1091.57	400	412	360	520	280	400	378.54	0.18	23451	426	412	406	392	386	410	390	311	120	500	280	1	1	62162413	249	21.05	0.63	12	1.38	19.00	631.00	676	20231120	-40.83	360	20241125	11.11	668	-40.12	20240206	360	11.11	20241125	670	-40.30	20231221	360	11.11	20241125	0.11	N	101400	500	310 억	111695	N	N	N	N
37	20241125	130821	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	400	0	3	0.00	305859236	810784	1034.10	400	400	360	520	280	400	377.24	0.18	14856	426	412	406	392	386	410	390	311	120	500	280	1	1	62162413	249	21.05	0.63	12	1.30	19.00	631.00	676	20231120	-40.83	360	20241125	11.11	668	-40.12	20240206	360	11.11	20241125	670	-40.30	20231221	360	11.11	20241125	0.11	N	101400	500	310 억	111695	N	N	N	N
38	20241125	120830	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	398	-2	5	-0.50	284992286	758271	967.12	400	400	360	520	280	400	375.84	0.18	13290	426	412	406	392	386	410	390	311	120	500	280	1	1	62162413	247	20.95	0.63	12	1.22	19.00	631.00	676	20231120	-41.12	360	20241125	10.56	668	-40.42	20240206	360	10.56	20241125	670	-40.60	20231221	360	10.56	20241125	0.11	N	101400	500	310 억	111695	N	N	N	N
39	20241125	110823	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	393	-7	5	-1.75	277177792	738467	941.86	400	400	360	520	280	400	375.34	0.18	12723	426	412	406	392	386	410	390	311	120	500	280	1	1	62162413	244	20.68	0.62	12	1.19	19.00	631.00	676	20231120	-41.86	360	20241125	9.17	668	-41.17	20240206	360	9.17	20241125	670	-41.34	20231221	360	9.17	20241125	0.11	N	101400	500	310 억	111695	N	N	N	N
40	20241125	100814	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	380	-20	5	-5.00	255385680	682329	870.26	400	400	360	520	280	400	374.29	0.18	15053	426	412	406	392	386	410	390	311	120	500	280	1	1	62162413	236	20.00	0.60	12	1.10	19.00	631.00	676	20231120	-43.79	360	20241125	5.56	668	-43.11	20240206	360	5.56	20241125	670	-43.28	20231221	360	5.56	20241125	0.11	N	101400	500	310 억	111695	N	N	N	N
41	20241125	090815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	400	0	3	0.00	757261	1896	2.42	400	400	398	520	280	400	399.40	0.18	-183	426	412	406	392	386	410	390	311	120	500	280	1	1	62162413	249	21.05	0.63	12	0.00	19.00	631.00	676	20231120	-40.83	380	20241115	5.26	668	-40.12	20240206	380	5.26	20241115	670	-40.30	20231221	380	5.26	20241115	0.11	N	101400	500	310 억	111695	N	N	N	N
42	20241122	160730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	400	-4	5	-0.99	32016158	78394	123.40	403	420	400	525	283	404	408.40	0.19	-3388	414	408	403	397	392	412	401	311	121	500	280	1	1	62162413	249	21.05	0.63	12	0.13	19.00	631.00	676	20231120	-40.83	380	20241115	5.26	668	-40.12	20240206	380	5.26	20241115	670	-40.30	20231221	380	5.26	20241115	0.11	N	101400	500	310 억	115083	N	N	N	N
43	20241122	150740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	411	7	2	1.73	30785024	75318	118.56	403	420	400	525	283	404	408.73	0.19	-669	414	408	403	397	392	412	401	311	121	500	280	1	1	62162413	255	21.63	0.65	12	0.12	19.00	631.00	676	20231120	-39.20	380	20241115	8.16	668	-38.47	20240206	380	8.16	20241115	670	-38.66	20231221	380	8.16	20241115	0.11	N	101400	500	310 억	115083	N	N	N	N
44	20241122	140743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	413	9	2	2.23	26171528	64131	100.95	403	420	400	525	283	404	408.09	0.19	-3581	414	408	403	397	392	412	401	311	121	500	280	1	1	62162413	257	21.74	0.65	12	0.10	19.00	631.00	676	20231120	-38.91	380	20241115	8.68	668	-38.17	20240206	380	8.68	20241115	670	-38.36	20231221	380	8.68	20241115	0.11	N	101400	500	310 억	115083	N	N	N	N
45	20241122	130739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	417	13	2	3.22	26161986	64108	100.91	403	420	400	525	283	404	408.09	0.19	-3579	414	408	403	397	392	412	401	311	121	500	280	1	1	62162413	259	21.95	0.66	12	0.10	19.00	631.00	676	20231120	-38.31	380	20241115	9.74	668	-37.57	20240206	380	9.74	20241115	670	-37.76	20231221	380	9.74	20241115	0.11	N	101400	500	310 억	115083	N	N	N	N
46	20241122	120744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	415	11	2	2.72	25490350	62484	98.36	403	420	400	525	283	404	407.95	0.19	-3123	414	408	403	397	392	412	401	311	121	500	280	1	1	62162413	258	21.84	0.66	12	0.10	19.00	631.00	676	20231120	-38.61	380	20241115	9.21	668	-37.87	20240206	380	9.21	20241115	670	-38.06	20231221	380	9.21	20241115	0.11	N	101400	500	310 억	115083	N	N	N	N
47	20241122	110736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	407	3	2	0.74	24504742	60095	94.60	403	420	400	525	283	404	407.77	0.19	-2652	414	408	403	397	392	412	401	311	121	500	280	1	1	62162413	253	21.42	0.65	12	0.10	19.00	631.00	676	20231120	-39.79	380	20241115	7.11	668	-39.07	20240206	380	7.11	20241115	670	-39.25	20231221	380	7.11	20241115	0.11	N	101400	500	310 억	115083	N	N	N	N
48	20241122	100751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	403	-1	5	-0.25	9897626	24502	38.57	403	405	400	525	283	404	403.95	0.19	-122	414	408	403	397	392	412	401	311	121	500	280	1	1	62162413	251	21.21	0.64	12	0.04	19.00	631.00	676	20231120	-40.38	380	20241115	6.05	668	-39.67	20240206	380	6.05	20241115	670	-39.85	20231221	380	6.05	20241115	0.11	N	101400	500	310 억	115083	N	N	N	N
49	20241122	090744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	403	-1	5	-0.25	20956	52	0.08	403	403	403	525	283	404	403.00	0.19	-7	414	408	403	397	392	412	401	311	121	500	280	1	1	62162413	251	21.21	0.64	12	0.00	19.00	631.00	676	20231120	-40.38	380	20241115	6.05	668	-39.67	20240206	380	6.05	20241115	670	-39.85	20231221	380	6.05	20241115	0.11	N	101400	500	310 억	115083	N	N	N	N
50	20241121	160737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	404	1	2	0.25	25556426	63527	46.00	398	409	398	523	283	403	402.29	0.19	-364	414	408	399	393	384	411	396	311	120	500	280	1	1	62162413	251	21.26	0.64	12	0.10	19.00	631.00	676	20231120	-40.24	380	20241115	6.32	668	-39.52	20240206	380	6.32	20241115	670	-39.70	20231221	380	6.32	20241115	0.11	N	101400	500	310 억	115447	N	N	N	N
51	20241121	150753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	405	2	2	0.50	25341461	62994	45.62	398	409	398	523	283	403	402.28	0.19	-358	414	408	399	393	384	411	396	311	120	500	280	1	1	62162413	252	21.32	0.64	12	0.10	19.00	631.00	676	20231120	-40.09	380	20241115	6.58	668	-39.37	20240206	380	6.58	20241115	670	-39.55	20231221	380	6.58	20241115	0.11	N	101400	500	310 억	115447	N	N	N	N
52	20241121	140754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	404	1	2	0.25	20188752	50210	36.36	398	409	398	523	283	403	402.09	0.19	-358	414	408	399	393	384	411	396	311	120	500	280	1	1	62162413	251	21.26	0.64	12	0.08	19.00	631.00	676	20231120	-40.24	380	20241115	6.32	668	-39.52	20240206	380	6.32	20241115	670	-39.70	20231221	380	6.32	20241115	0.11	N	101400	500	310 억	115447	N	N	N	N
53	20241121	130744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	401	-2	5	-0.50	19556564	48638	35.22	398	409	398	523	283	403	402.08	0.19	-331	414	408	399	393	384	411	396	311	120	500	280	1	1	62162413	249	21.11	0.64	12	0.08	19.00	631.00	676	20231120	-40.68	380	20241115	5.53	668	-39.97	20240206	380	5.53	20241115	670	-40.15	20231221	380	5.53	20241115	0.11	N	101400	500	310 억	115447	N	N	N	N
54	20241121	120745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	401	-2	5	-0.50	18131259	45091	32.65	398	409	398	523	283	403	402.10	0.19	2695	414	408	399	393	384	411	396	311	120	500	280	1	1	62162413	249	21.11	0.64	12	0.07	19.00	631.00	676	20231120	-40.68	380	20241115	5.53	668	-39.97	20240206	380	5.53	20241115	670	-40.15	20231221	380	5.53	20241115	0.11	N	101400	500	310 억	115447	N	N	N	N
55	20241121	110747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	402	-1	5	-0.25	10447101	25931	18.78	398	409	398	523	283	403	402.88	0.19	-175	414	408	399	393	384	411	396	311	120	500	280	1	1	62162413	250	21.16	0.64	12	0.04	19.00	631.00	676	20231120	-40.53	380	20241115	5.79	668	-39.82	20240206	380	5.79	20241115	670	-40.00	20231221	380	5.79	20241115	0.11	N	101400	500	310 억	115447	N	N	N	N
56	20241121	100748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	402	-1	5	-0.25	399412	998	0.72	398	402	398	523	283	403	400.21	0.19	-110	414	408	399	393	384	411	396	311	120	500	280	1	1	62162413	250	21.16	0.64	12	0.00	19.00	631.00	676	20231120	-40.53	380	20241115	5.79	668	-39.82	20240206	380	5.79	20241115	670	-40.00	20231221	380	5.79	20241115	0.11	N	101400	500	310 억	115447	N	N	N	N
57	20241121	090748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	398	-5	5	-1.24	13134	33	0.02	398	398	398	523	283	403	398.00	0.19	-4	414	408	399	393	384	411	396	311	120	500	280	1	1	62162413	247	20.95	0.63	12	0.00	19.00	631.00	676	20231120	-41.12	380	20241115	4.74	668	-40.42	20240206	380	4.74	20241115	670	-40.60	20231221	380	4.74	20241115	0.11	N	101400	500	310 억	115447	N	N	N	N
58	20241120	160741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	403	8	2	2.03	54498077	136585	107.14	390	405	390	513	277	395	399.00	0.18	1387	423	408	399	384	375	404	380	311	118	500	270	1	1	62162413	251	21.21	0.64	12	0.22	19.00	631.00	676	20231120	-40.38	380	20241115	6.05	668	-39.67	20240206	380	6.05	20241115	676	-40.38	20231120	380	6.05	20241115	0.11	N	101400	500	310 억	114060	N	N	N	N
59	20241120	150751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	399	4	2	1.01	54097495	135591	106.36	390	405	390	513	277	395	398.98	0.18	1724	423	408	399	384	375	404	380	311	118	500	270	1	1	62162413	248	21.00	0.63	12	0.22	19.00	631.00	676	20231120	-40.98	380	20241115	5.00	668	-40.27	20240206	380	5.00	20241115	676	-40.98	20231120	380	5.00	20241115	0.11	N	101400	500	310 억	114060	N	N	N	N
60	20241120	140753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	400	5	2	1.27	41472027	104079	81.64	390	405	390	513	277	395	398.47	0.18	-750	423	408	399	384	375	404	380	311	118	500	270	1	1	62162413	249	21.05	0.63	12	0.17	19.00	631.00	676	20231120	-40.83	380	20241115	5.26	668	-40.12	20240206	380	5.26	20241115	676	-40.83	20231120	380	5.26	20241115	0.11	N	101400	500	310 억	114060	N	N	N	N
61	20241120	130754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	400	5	2	1.27	41191551	103376	81.09	390	405	390	513	277	395	398.46	0.18	-683	423	408	399	384	375	404	380	311	118	500	270	1	1	62162413	249	21.05	0.63	12	0.17	19.00	631.00	676	20231120	-40.83	380	20241115	5.26	668	-40.12	20240206	380	5.26	20241115	676	-40.83	20231120	380	5.26	20241115	0.11	N	101400	500	310 억	114060	N	N	N	N
62	20241120	120753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	401	6	2	1.52	35765802	89814	70.45	390	405	390	513	277	395	398.22	0.18	-1586	423	408	399	384	375	404	380	311	118	500	270	1	1	62162413	249	21.11	0.64	12	0.14	19.00	631.00	676	20231120	-40.68	380	20241115	5.53	668	-39.97	20240206	380	5.53	20241115	676	-40.68	20231120	380	5.53	20241115	0.11	N	101400	500	310 억	114060	N	N	N	N
63	20241120	110755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	400	5	2	1.27	30309820	76175	59.75	390	405	390	513	277	395	397.90	0.18	-1397	423	408	399	384	375	404	380	311	118	500	270	1	1	62162413	249	21.05	0.63	12	0.12	19.00	631.00	676	20231120	-40.83	380	20241115	5.26	668	-40.12	20240206	380	5.26	20241115	676	-40.83	20231120	380	5.26	20241115	0.11	N	101400	500	310 억	114060	N	N	N	N
64	20241120	100754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	400	5	2	1.27	21243958	53499	41.96	390	405	390	513	277	395	397.09	0.18	-1282	423	408	399	384	375	404	380	311	118	500	270	1	1	62162413	249	21.05	0.63	12	0.09	19.00	631.00	676	20231120	-40.83	380	20241115	5.26	668	-40.12	20240206	380	5.26	20241115	676	-40.83	20231120	380	5.26	20241115	0.11	N	101400	500	310 억	114060	N	N	N	N
65	20241120	090752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	399	4	2	1.01	10561104	26743	20.98	390	399	390	513	277	395	394.91	0.18	-731	423	408	399	384	375	404	380	311	118	500	270	1	1	62162413	248	21.00	0.63	12	0.04	19.00	631.00	676	20231120	-40.98	380	20241115	5.00	668	-40.27	20240206	380	5.00	20241115	676	-40.98	20231120	380	5.00	20241115	0.11	N	101400	500	310 억	114060	N	N	N	N
66	20241119	160710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	395	-1	5	-0.25	50730756	127403	67.95	396	414	390	514	278	396	398.19	0.19	-1627	424	409	402	387	380	406	384	311	118	500	270	1	1	62162413	246	20.79	0.63	12	0.20	19.00	631.00	676	20231120	-41.57	380	20241115	3.95	668	-40.87	20240206	380	3.95	20241115	676	-41.57	20231120	380	3.95	20241115	0.14	N	101400	500	310 억	115083	N	N	N	N
67	20241119	150723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	401	5	2	1.26	48519686	121815	64.97	396	414	390	514	278	396	398.31	0.19	-2492	424	409	402	387	380	406	384	311	118	500	270	1	1	62162413	249	21.11	0.64	12	0.20	19.00	631.00	676	20231120	-40.68	380	20241115	5.53	668	-39.97	20240206	380	5.53	20241115	676	-40.68	20231120	380	5.53	20241115	0.14	N	101400	500	310 억	115083	N	N	N	N
68	20241119	140721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	400	4	2	1.01	48447519	121635	64.87	396	414	390	514	278	396	398.30	0.19	-2492	424	409	402	387	380	406	384	311	118	500	270	1	1	62162413	249	21.05	0.63	12	0.20	19.00	631.00	676	20231120	-40.83	380	20241115	5.26	668	-40.12	20240206	380	5.26	20241115	676	-40.83	20231120	380	5.26	20241115	0.14	N	101400	500	310 억	115083	N	N	N	N
69	20241119	130724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	400	4	2	1.01	44167623	110926	59.16	396	414	390	514	278	396	398.17	0.19	534	424	409	402	387	380	406	384	311	118	500	270	1	1	62162413	249	21.05	0.63	12	0.18	19.00	631.00	676	20231120	-40.83	380	20241115	5.26	668	-40.12	20240206	380	5.26	20241115	676	-40.83	20231120	380	5.26	20241115	0.14	N	101400	500	310 억	115083	N	N	N	N
70	20241119	120716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	398	2	2	0.51	40784554	102400	54.61	396	414	390	514	278	396	398.29	0.19	81	424	409	402	387	380	406	384	311	118	500	270	1	1	62162413	247	20.95	0.63	12	0.16	19.00	631.00	676	20231120	-41.12	380	20241115	4.74	668	-40.42	20240206	380	4.74	20241115	676	-41.12	20231120	380	4.74	20241115	0.14	N	101400	500	310 억	115083	N	N	N	N
71	20241119	110725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	400	4	2	1.01	36858765	92542	49.36	396	414	390	514	278	396	398.29	0.19	-4847	424	409	402	387	380	406	384	311	118	500	270	1	1	62162413	249	21.05	0.63	12	0.15	19.00	631.00	676	20231120	-40.83	380	20241115	5.26	668	-40.12	20240206	380	5.26	20241115	676	-40.83	20231120	380	5.26	20241115	0.14	N	101400	500	310 억	115083	N	N	N	N
72	20241119	100745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	401	5	2	1.26	36571739	91825	48.97	396	414	390	514	278	396	398.28	0.19	-4706	424	409	402	387	380	406	384	311	118	500	270	1	1	62162413	249	21.11	0.64	12	0.15	19.00	631.00	676	20231120	-40.68	380	20241115	5.53	668	-39.97	20240206	380	5.53	20241115	676	-40.68	20231120	380	5.53	20241115	0.14	N	101400	500	310 억	115083	N	N	N	N
73	20241119	090738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	392	-4	5	-1.01	2899812	7332	3.91	396	396	392	514	278	396	395.50	0.19	-738	424	409	402	387	380	406	384	311	118	500	270	1	1	62162413	244	20.63	0.62	12	0.01	19.00	631.00	676	20231120	-42.01	380	20241115	3.16	668	-41.32	20240206	380	3.16	20241115	676	-42.01	20231120	380	3.16	20241115	0.14	N	101400	500	310 억	115083	N	N	N	N
74	20241118	160715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	396	-12	5	-2.94	75561143	187496	64.17	403	417	395	530	286	408	403.04	0.19	-1065	426	416	398	388	370	422	394	311	122	500	280	1	1	62162413	246	20.84	0.63	12	0.30	19.00	631.00	676	20231120	-41.42	380	20241115	4.21	668	-40.72	20240206	380	4.21	20241115	676	-41.42	20231120	380	4.21	20241115	0.15	N	101400	500	310 억	116363	N	N	N	N
75	20241118	150722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	406	-2	5	-0.49	59876375	148090	50.68	403	417	395	530	286	408	404.32	0.19	-1081	426	416	398	388	370	422	394	311	122	500	280	1	1	62162413	252	21.37	0.64	12	0.24	19.00	631.00	676	20231120	-39.94	380	20241115	6.84	668	-39.22	20240206	380	6.84	20241115	676	-39.94	20231120	380	6.84	20241115	0.15	N	101400	500	310 억	116363	N	N	N	N
76	20241118	140724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	405	-3	5	-0.74	56045530	138581	47.43	403	417	395	530	286	408	404.42	0.19	-1579	426	416	398	388	370	422	394	311	122	500	280	1	1	62162413	252	21.32	0.64	12	0.22	19.00	631.00	676	20231120	-40.09	380	20241115	6.58	668	-39.37	20240206	380	6.58	20241115	676	-40.09	20231120	380	6.58	20241115	0.15	N	101400	500	310 억	116363	N	N	N	N
77	20241118	130722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	406	-2	5	-0.49	49844556	123345	42.21	403	417	395	530	286	408	404.11	0.19	327	426	416	398	388	370	422	394	311	122	500	280	1	1	62162413	252	21.37	0.64	12	0.20	19.00	631.00	676	20231120	-39.94	380	20241115	6.84	668	-39.22	20240206	380	6.84	20241115	676	-39.94	20231120	380	6.84	20241115	0.15	N	101400	500	310 억	116363	N	N	N	N
78	20241118	120725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	411	3	2	0.74	39125067	97015	33.20	403	417	395	530	286	408	403.29	0.19	-150	426	416	398	388	370	422	394	311	122	500	280	1	1	62162413	255	21.63	0.65	12	0.16	19.00	631.00	676	20231120	-39.20	380	20241115	8.16	668	-38.47	20240206	380	8.16	20241115	676	-39.20	20231120	380	8.16	20241115	0.15	N	101400	500	310 억	116363	N	N	N	N
79	20241118	110724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	409	1	2	0.25	38304696	95017	32.52	403	417	395	530	286	408	403.14	0.19	-73	426	416	398	388	370	422	394	311	122	500	280	1	1	62162413	254	21.53	0.65	12	0.15	19.00	631.00	676	20231120	-39.50	380	20241115	7.63	668	-38.77	20240206	380	7.63	20241115	676	-39.50	20231120	380	7.63	20241115	0.15	N	101400	500	310 억	116363	N	N	N	N
80	20241118	100717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	407	-1	5	-0.25	26033425	64978	22.24	403	408	395	530	286	408	400.65	0.19	701	426	416	398	388	370	422	394	311	122	500	280	1	1	62162413	253	21.42	0.65	12	0.10	19.00	631.00	676	20231120	-39.79	380	20241115	7.11	668	-39.07	20240206	380	7.11	20241115	676	-39.79	20231120	380	7.11	20241115	0.15	N	101400	500	310 억	116363	N	N	N	N
81	20241118	090715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	401	-7	5	-1.72	1825127	4527	1.55	403	404	401	530	286	408	403.16	0.19	361	426	416	398	388	370	422	394	311	122	500	280	1	1	62162413	249	21.11	0.64	12	0.01	19.00	631.00	676	20231120	-40.68	380	20241115	5.53	668	-39.97	20240206	380	5.53	20241115	676	-40.68	20231120	380	5.53	20241115	0.15	N	101400	500	310 억	116363	N	N	N	N
82	20241115	160738	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	408	4	2	0.99	114531755	292199	168.05	401	408	380	525	283	404	391.96	0.18	-2161	432	417	409	394	386	414	391	311	121	500	280	1	1	62162413	254	21.47	0.65	12	0.47	19.00	631.00	676	20231120	-39.64	380	20241115	7.37	668	-38.92	20240206	380	7.37	20241115	676	-39.64	20231120	380	7.37	20241115	0.15	N	101400	500	310 억	114447	N	N	N	N
83	20241115	150800	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	404	0	3	0.00	112781031	287866	165.56	401	404	380	525	283	404	391.78	0.18	210	432	417	409	394	386	414	391	311	121	500	280	1	1	62162413	251	21.26	0.64	12	0.46	19.00	631.00	676	20231120	-40.24	380	20241115	6.32	668	-39.52	20240206	380	6.32	20241115	676	-40.24	20231120	380	6.32	20241115	0.15	N	101400	500	310 억	114447	N	N	N	N
84	20241115	140752	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	398	-6	5	-1.49	99010398	253542	145.82	401	401	380	525	283	404	390.51	0.18	113	432	417	409	394	386	414	391	311	121	500	280	1	1	62162413	247	20.95	0.63	12	0.41	19.00	631.00	676	20231120	-41.12	380	20241115	4.74	668	-40.42	20240206	380	4.74	20241115	676	-41.12	20231120	380	4.74	20241115	0.15	N	101400	500	310 억	114447	N	N	N	N
85	20241115	130753	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	392	-12	5	-2.97	93172533	238785	137.33	401	401	380	525	283	404	390.19	0.18	2219	432	417	409	394	386	414	391	311	121	500	280	1	1	62162413	244	20.63	0.62	12	0.38	19.00	631.00	676	20231120	-42.01	380	20241115	3.16	668	-41.32	20240206	380	3.16	20241115	676	-42.01	20231120	380	3.16	20241115	0.15	N	101400	500	310 억	114447	N	N	N	N
86	20241115	120757	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	393	-11	5	-2.72	89739951	230018	132.29	401	401	380	525	283	404	390.14	0.18	2774	432	417	409	394	386	414	391	311	121	500	280	1	1	62162413	244	20.68	0.62	12	0.37	19.00	631.00	676	20231120	-41.86	380	20241115	3.42	668	-41.17	20240206	380	3.42	20241115	676	-41.86	20231120	380	3.42	20241115	0.15	N	101400	500	310 억	114447	N	N	N	N
87	20241115	110737	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	394	-10	5	-2.48	34545898	87297	50.21	401	401	391	525	283	404	395.73	0.18	-3616	432	417	409	394	386	414	391	311	121	500	280	1	1	62162413	245	20.74	0.62	12	0.14	19.00	631.00	676	20231120	-41.72	391	20241115	0.77	668	-41.02	20240206	391	0.77	20241115	676	-41.72	20231120	391	0.77	20241115	0.15	N	101400	500	310 억	114447	N	N	N	N
88	20241115	100736	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	394	-10	5	-2.48	24588503	62025	35.67	401	401	391	525	283	404	396.43	0.18	-4075	432	417	409	394	386	414	391	311	121	500	280	1	1	62162413	245	20.74	0.62	12	0.10	19.00	631.00	676	20231120	-41.72	391	20241115	0.77	668	-41.02	20240206	391	0.77	20241115	676	-41.72	20231120	391	0.77	20241115	0.15	N	101400	500	310 억	114447	N	N	N	N
89	20241115	090717	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	396	-8	5	-1.98	2418887	6053	3.48	401	401	396	525	283	404	399.62	0.18	-22	432	417	409	394	386	414	391	311	121	500	280	1	1	62162413	246	20.84	0.63	12	0.01	19.00	631.00	676	20231120	-41.42	396	20241115	0.00	668	-40.72	20240206	396	0.00	20241115	676	-41.42	20231120	396	0.00	20241115	0.15	N	101400	500	310 억	114447	N	N	N	N
90	20241114	160730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	411	6	2	1.48	68469207	168724	128.96	406	424	401	526	284	405	405.81	0.18	840	418	411	406	399	394	409	397	311	121	500	280	1	1	62162413	255	21.63	0.65	12	0.27	19.00	631.00	676	20231120	-39.20	396	20241111	3.79	668	-38.47	20240206	396	3.79	20241111	676	-39.20	20231120	396	3.79	20241111	0.15	N	101400	500	310 억	112067	N	N	N	N
91	20241114	150735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	406	1	2	0.25	57575275	142154	108.65	406	413	401	526	284	405	405.02	0.18	1426	418	411	406	399	394	409	397	311	121	500	280	1	1	62162413	252	21.37	0.64	12	0.23	19.00	631.00	676	20231120	-39.94	396	20241111	2.53	668	-39.22	20240206	396	2.53	20241111	676	-39.94	20231120	396	2.53	20241111	0.15	N	101400	500	310 억	112067	N	N	N	N
92	20241114	140730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	407	2	2	0.49	55930064	138081	105.54	406	413	401	526	284	405	405.05	0.18	1426	418	411	406	399	394	409	397	311	121	500	280	1	1	62162413	253	21.42	0.65	12	0.22	19.00	631.00	676	20231120	-39.79	396	20241111	2.78	668	-39.07	20240206	396	2.78	20241111	676	-39.79	20231120	396	2.78	20241111	0.15	N	101400	500	310 억	112067	N	N	N	N
93	20241114	130732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	405	0	3	0.00	38308902	94361	72.12	406	413	401	526	284	405	405.98	0.18	1426	418	411	406	399	394	409	397	311	121	500	280	1	1	62162413	252	21.32	0.64	12	0.15	19.00	631.00	676	20231120	-40.09	396	20241111	2.27	668	-39.37	20240206	396	2.27	20241111	676	-40.09	20231120	396	2.27	20241111	0.15	N	101400	500	310 억	112067	N	N	N	N
94	20241114	120730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	405	0	3	0.00	36742767	90494	69.17	406	413	401	526	284	405	406.02	0.18	1635	418	411	406	399	394	409	397	311	121	500	280	1	1	62162413	252	21.32	0.64	12	0.15	19.00	631.00	676	20231120	-40.09	396	20241111	2.27	668	-39.37	20240206	396	2.27	20241111	676	-40.09	20231120	396	2.27	20241111	0.15	N	101400	500	310 억	112067	N	N	N	N
95	20241114	110730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	406	1	2	0.25	13574035	33427	25.55	406	407	401	526	284	405	406.08	0.18	-1910	418	411	406	399	394	409	397	311	121	500	280	1	1	62162413	252	21.37	0.64	12	0.05	19.00	631.00	676	20231120	-39.94	396	20241111	2.53	668	-39.22	20240206	396	2.53	20241111	676	-39.94	20231120	396	2.53	20241111	0.15	N	101400	500	310 억	112067	N	N	N	N
96	20241114	100750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	406	1	2	0.25	1601741	3959	3.03	406	406	401	526	284	405	404.58	0.18	240	418	411	406	399	394	409	397	311	121	500	280	1	1	62162413	252	21.37	0.64	12	0.01	19.00	631.00	676	20231120	-39.94	396	20241111	2.53	668	-39.22	20240206	396	2.53	20241111	676	-39.94	20231120	396	2.53	20241111	0.15	N	101400	500	310 억	112067	N	N	N	N
97	20241114	090725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	405	0	3	0.00	0	0	0.00	0	0	0	526	284	405	0.00	0.18	0	418	411	406	399	394	409	397	311	121	500	280	1	1	62162413	252	21.32	0.64	12	0.00	19.00	631.00	676	20231120	-40.09	396	20241111	2.27	668	-39.37	20240206	396	2.27	20241111	676	-40.09	20231120	396	2.27	20241111	0.15	N	101400	500	310 억	112067	N	N	N	N
98	20241113	160434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	405	-11	5	-2.64	52192097	128816	155.87	411	413	401	540	292	416	405.17	0.20	-16998	425	420	413	408	401	423	411	311	124	500	290	1	1	62162413	252	21.32	0.64	12	0.21	19.00	631.00	676	20231120	-40.09	396	20241111	2.27	668	-39.37	20240206	396	2.27	20241111	676	-40.09	20231120	396	2.27	20241111	0.15	N	101400	500	310 억	125534	N	N	N	N
99	20241113	150458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	405	-11	5	-2.64	44222118	109138	132.06	411	413	401	540	292	416	405.19	0.20	-16578	425	420	413	408	401	423	411	311	124	500	290	1	1	62162413	252	21.32	0.64	12	0.18	19.00	631.00	676	20231120	-40.09	396	20241111	2.27	668	-39.37	20240206	396	2.27	20241111	676	-40.09	20231120	396	2.27	20241111	0.15	N	101400	500	310 억	125534	N	N	N	N
100	20241113	140457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	406	-10	5	-2.40	39234159	96839	117.17	411	413	401	540	292	416	405.15	0.20	-15584	425	420	413	408	401	423	411	311	124	500	290	1	1	62162413	252	21.37	0.64	12	0.16	19.00	631.00	676	20231120	-39.94	396	20241111	2.53	668	-39.22	20240206	396	2.53	20241111	676	-39.94	20231120	396	2.53	20241111	0.15	N	101400	500	310 억	125534	N	N	N	N
101	20241113	130453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	403	-13	5	-3.12	35742591	88233	106.76	411	413	401	540	292	416	405.09	0.20	-8542	425	420	413	408	401	423	411	311	124	500	290	1	1	62162413	251	21.21	0.64	12	0.14	19.00	631.00	676	20231120	-40.38	396	20241111	1.77	668	-39.67	20240206	396	1.77	20241111	676	-40.38	20231120	396	1.77	20241111	0.15	N	101400	500	310 억	125534	N	N	N	N
102	20241113	120451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	403	-13	5	-3.12	30341027	74809	90.52	411	413	402	540	292	416	405.58	0.20	-3674	425	420	413	408	401	423	411	311	124	500	290	1	1	62162413	251	21.21	0.64	12	0.12	19.00	631.00	676	20231120	-40.38	396	20241111	1.77	668	-39.67	20240206	396	1.77	20241111	676	-40.38	20231120	396	1.77	20241111	0.15	N	101400	500	310 억	125534	N	N	N	N
103	20241113	110449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	404	-12	5	-2.88	22324455	54947	66.49	411	413	402	540	292	416	406.29	0.20	-1120	425	420	413	408	401	423	411	311	124	500	290	1	1	62162413	251	21.26	0.64	12	0.09	19.00	631.00	676	20231120	-40.24	396	20241111	2.02	668	-39.52	20240206	396	2.02	20241111	676	-40.24	20231120	396	2.02	20241111	0.15	N	101400	500	310 억	125534	N	N	N	N
104	20241113	100449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	410	-6	5	-1.44	19832644	48815	59.07	411	413	402	540	292	416	406.28	0.20	-205	425	420	413	408	401	423	411	311	124	500	290	1	1	62162413	255	21.58	0.65	12	0.08	19.00	631.00	676	20231120	-39.35	396	20241111	3.54	668	-38.62	20240206	396	3.54	20241111	676	-39.35	20231120	396	3.54	20241111	0.15	N	101400	500	310 억	125534	N	N	N	N
105	20241113	090442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	409	-7	5	-1.68	2385762	5820	7.04	411	411	409	540	292	416	409.92	0.20	-135	425	420	413	408	401	423	411	311	124	500	290	1	1	62162413	254	21.53	0.65	12	0.01	19.00	631.00	676	20231120	-39.50	396	20241111	3.28	668	-38.77	20240206	396	3.28	20241111	676	-39.50	20231120	396	3.28	20241111	0.15	N	101400	500	310 억	125534	N	N	N	N
106	20241112	160705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	416	5	2	1.22	33850128	82645	50.76	411	418	406	534	288	411	409.58	0.20	-1122	451	430	413	392	375	422	384	311	123	500	280	1	1	62162413	259	21.89	0.66	12	0.13	19.00	631.00	676	20231120	-38.46	396	20241111	5.05	668	-37.72	20240206	396	5.05	20241111	676	-38.46	20231120	396	5.05	20241111	0.16	N	101400	500	310 억	124619	N	N	N	N
107	20241112	150710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	408	-3	5	-0.73	32928786	80403	49.38	411	418	406	534	288	411	409.55	0.20	-1208	451	430	413	392	375	422	384	311	123	500	280	1	1	62162413	254	21.47	0.65	12	0.13	19.00	631.00	676	20231120	-39.64	396	20241111	3.03	668	-38.92	20240206	396	3.03	20241111	676	-39.64	20231120	396	3.03	20241111	0.16	N	101400	500	310 억	124619	N	N	N	N
108	20241112	140717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	412	1	2	0.24	21994015	53574	32.90	411	418	407	534	288	411	410.54	0.20	-1555	451	430	413	392	375	422	384	311	123	500	280	1	1	62162413	256	21.68	0.65	12	0.09	19.00	631.00	676	20231120	-39.05	396	20241111	4.04	668	-38.32	20240206	396	4.04	20241111	676	-39.05	20231120	396	4.04	20241111	0.16	N	101400	500	310 억	124619	N	N	N	N
109	20241112	130714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	416	5	2	1.22	20570953	50118	30.78	411	418	407	534	288	411	410.45	0.20	-1186	451	430	413	392	375	422	384	311	123	500	280	1	1	62162413	259	21.89	0.66	12	0.08	19.00	631.00	676	20231120	-38.46	396	20241111	5.05	668	-37.72	20240206	396	5.05	20241111	676	-38.46	20231120	396	5.05	20241111	0.16	N	101400	500	310 억	124619	N	N	N	N
110	20241112	120712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	415	4	2	0.97	19901736	48494	29.78	411	418	407	534	288	411	410.40	0.20	-1228	451	430	413	392	375	422	384	311	123	500	280	1	1	62162413	258	21.84	0.66	12	0.08	19.00	631.00	676	20231120	-38.61	396	20241111	4.80	668	-37.87	20240206	396	4.80	20241111	676	-38.61	20231120	396	4.80	20241111	0.16	N	101400	500	310 억	124619	N	N	N	N
111	20241112	110710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	415	4	2	0.97	19688539	47979	29.47	411	418	407	534	288	411	410.36	0.20	-1163	451	430	413	392	375	422	384	311	123	500	280	1	1	62162413	258	21.84	0.66	12	0.08	19.00	631.00	676	20231120	-38.61	396	20241111	4.80	668	-37.87	20240206	396	4.80	20241111	676	-38.61	20231120	396	4.80	20241111	0.16	N	101400	500	310 억	124619	N	N	N	N
112	20241112	100710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	416	5	2	1.22	18293835	44595	27.39	411	418	407	534	288	411	410.22	0.20	-98	451	430	413	392	375	422	384	311	123	500	280	1	1	62162413	259	21.89	0.66	12	0.07	19.00	631.00	676	20231120	-38.46	396	20241111	5.05	668	-37.72	20240206	396	5.05	20241111	676	-38.46	20231120	396	5.05	20241111	0.16	N	101400	500	310 억	124619	N	N	N	N
113	20241112	090708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	415	4	2	0.97	1573214	3800	2.33	411	415	411	534	288	411	414.00	0.20	-2744	451	430	413	392	375	422	384	311	123	500	280	1	1	62162413	258	21.84	0.66	12	0.01	19.00	631.00	676	20231120	-38.61	396	20241111	4.80	668	-37.87	20240206	396	4.80	20241111	676	-38.61	20231120	396	4.80	20241111	0.16	N	101400	500	310 억	124619	N	N	N	N
114	20241111	160704	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	411	-13	5	-3.07	67631415	162827	53.38	424	434	396	551	297	424	415.36	0.21	-6696	473	448	436	411	399	442	405	311	127	500	290	1	1	62162413	255	21.63	0.65	12	0.26	19.00	631.00	676	20231120	-39.20	396	20241111	3.79	668	-38.47	20240206	396	3.79	20241111	676	-39.20	20231120	396	3.79	20241111	0.19	N	101400	500	310 억	131315	N	N	N	N
115	20241111	150725	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	417	-7	5	-1.65	66340013	159690	52.35	424	434	396	551	297	424	415.43	0.21	-3818	473	448	436	411	399	442	405	311	127	500	290	1	1	62162413	259	21.95	0.66	12	0.26	19.00	631.00	676	20231120	-38.31	396	20241111	5.30	668	-37.57	20240206	396	5.30	20241111	676	-38.31	20231120	396	5.30	20241111	0.19	N	101400	500	310 억	131315	N	N	N	N
116	20241111	140715	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	413	-11	5	-2.59	59892518	144087	47.23	424	434	396	551	297	424	415.67	0.21	-3703	473	448	436	411	399	442	405	311	127	500	290	1	1	62162413	257	21.74	0.65	12	0.23	19.00	631.00	676	20231120	-38.91	396	20241111	4.29	668	-38.17	20240206	396	4.29	20241111	676	-38.91	20231120	396	4.29	20241111	0.19	N	101400	500	310 억	131315	N	N	N	N
117	20241111	130712	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	420	-4	5	-0.94	49892256	120002	39.34	424	434	396	551	297	424	415.76	0.21	-6525	473	448	436	411	399	442	405	311	127	500	290	1	1	62162413	261	22.11	0.67	12	0.19	19.00	631.00	676	20231120	-37.87	396	20241111	6.06	668	-37.13	20240206	396	6.06	20241111	676	-37.87	20231120	396	6.06	20241111	0.19	N	101400	500	310 억	131315	N	N	N	N
118	20241111	120711	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	418	-6	5	-1.42	49696585	119536	39.19	424	434	396	551	297	424	415.75	0.21	-6568	473	448	436	411	399	442	405	311	127	500	290	1	1	62162413	260	22.00	0.66	12	0.19	19.00	631.00	676	20231120	-38.17	396	20241111	5.56	668	-37.43	20240206	396	5.56	20241111	676	-38.17	20231120	396	5.56	20241111	0.19	N	101400	500	310 억	131315	N	N	N	N
119	20241111	110707	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	419	-5	5	-1.18	45201086	108777	35.66	424	434	396	551	297	424	415.54	0.21	-7579	473	448	436	411	399	442	405	311	127	500	290	1	1	62162413	260	22.05	0.66	12	0.17	19.00	631.00	676	20231120	-38.02	396	20241111	5.81	668	-37.28	20240206	396	5.81	20241111	676	-38.02	20231120	396	5.81	20241111	0.19	N	101400	500	310 억	131315	N	N	N	N
120	20241111	100704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	412	-12	5	-2.83	24010412	56604	18.56	424	434	412	551	297	424	424.18	0.21	-9963	473	448	436	411	399	442	405	311	127	500	290	1	1	62162413	256	21.68	0.65	12	0.09	19.00	631.00	676	20231120	-39.05	400	20240805	3.00	668	-38.32	20240206	400	3.00	20240805	676	-39.05	20231120	400	3.00	20240805	0.19	N	101400	500	310 억	131315	N	N	N	N
121	20241111	090702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	430	6	2	1.42	792128	1866	0.61	424	430	424	551	297	424	424.51	0.21	-192	473	448	436	411	399	442	405	311	127	500	290	1	1	62162413	267	22.63	0.68	12	0.00	19.00	631.00	676	20231120	-36.39	400	20240805	7.50	668	-35.63	20240206	400	7.50	20240805	676	-36.39	20231120	400	7.50	20240805	0.19	N	101400	500	310 억	131315	N	N	N	N
122	20241108	160659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	424	-5	5	-1.17	134724654	305043	232.94	432	461	424	557	301	429	441.67	0.20	7442	441	434	423	416	405	438	420	311	128	500	300	1	1	62162413	264	22.32	0.67	12	0.49	19.00	631.00	676	20231120	-37.28	400	20240805	6.00	668	-36.53	20240206	400	6.00	20240805	676	-37.28	20231120	400	6.00	20240805	0.20	N	101400	500	310 억	123770	N	N	N	N
123	20241108	150706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	433	4	2	0.93	123032057	277727	212.08	432	461	432	557	301	429	443.01	0.20	5478	441	434	423	416	405	438	420	311	128	500	300	1	1	62162413	269	22.79	0.69	12	0.45	19.00	631.00	676	20231120	-35.95	400	20240805	8.25	668	-35.18	20240206	400	8.25	20240805	676	-35.95	20231120	400	8.25	20240805	0.20	N	101400	500	310 억	123770	N	N	N	N
124	20241108	140703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	447	18	2	4.20	85346351	191303	146.08	432	461	432	557	301	429	446.15	0.20	-5448	441	434	423	416	405	438	420	311	128	500	300	1	1	62162413	278	23.53	0.71	12	0.31	19.00	631.00	676	20231120	-33.88	400	20240805	11.75	668	-33.08	20240206	400	11.75	20240805	676	-33.88	20231120	400	11.75	20240805	0.20	N	101400	500	310 억	123770	N	N	N	N
125	20241108	130706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	440	11	2	2.56	80614061	180569	137.89	432	461	432	557	301	429	446.47	0.20	-3880	441	434	423	416	405	438	420	311	128	500	300	1	1	62162413	274	23.16	0.70	12	0.29	19.00	631.00	676	20231120	-34.91	400	20240805	10.00	668	-34.13	20240206	400	10.00	20240805	676	-34.91	20231120	400	10.00	20240805	0.20	N	101400	500	310 억	123770	N	N	N	N
126	20241108	120705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	441	12	2	2.80	78757700	176351	134.67	432	461	432	557	301	429	446.62	0.20	-3985	441	434	423	416	405	438	420	311	128	500	300	1	1	62162413	274	23.21	0.70	12	0.28	19.00	631.00	676	20231120	-34.76	400	20240805	10.25	668	-33.98	20240206	400	10.25	20240805	676	-34.76	20231120	400	10.25	20240805	0.20	N	101400	500	310 억	123770	N	N	N	N
127	20241108	110704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	444	15	2	3.50	68302170	152546	116.49	432	461	432	557	301	429	447.78	0.20	-7164	441	434	423	416	405	438	420	311	128	500	300	1	1	62162413	276	23.37	0.70	12	0.25	19.00	631.00	676	20231120	-34.32	400	20240805	11.00	668	-33.53	20240206	400	11.00	20240805	676	-34.32	20231120	400	11.00	20240805	0.20	N	101400	500	310 억	123770	N	N	N	N
128	20241108	100714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	447	18	2	4.20	66294993	148036	113.04	432	461	432	557	301	429	447.86	0.20	-7039	441	434	423	416	405	438	420	311	128	500	300	1	1	62162413	278	23.53	0.71	12	0.24	19.00	631.00	676	20231120	-33.88	400	20240805	11.75	668	-33.08	20240206	400	11.75	20240805	676	-33.88	20231120	400	11.75	20240805	0.20	N	101400	500	310 억	123770	N	N	N	N
129	20241108	090657	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	433	4	2	0.93	2876742	6559	5.01	432	440	432	557	301	429	438.95	0.20	-4038	441	434	423	416	405	438	420	311	128	500	300	1	1	62162413	269	22.79	0.69	12	0.01	19.00	631.00	676	20231120	-35.95	400	20240805	8.25	668	-35.18	20240206	400	8.25	20240805	676	-35.95	20231120	400	8.25	20240805	0.20	N	101400	500	310 억	123770	N	N	N	N
130	20241107	160700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	429	14	2	3.37	55036548	130952	126.84	412	430	412	539	291	415	420.28	0.19	3147	427	421	416	410	405	418	407	311	124	500	290	1	1	62162413	267	22.58	0.68	12	0.21	19.00	631.00	676	20231120	-36.54	400	20240805	7.25	668	-35.78	20240206	400	7.25	20240805	676	-36.54	20231120	400	7.25	20240805	0.20	N	101400	500	310 억	120623	N	N	N	N
131	20241107	150701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	430	15	2	3.61	55003568	130875	126.77	412	430	412	539	291	415	420.28	0.19	3143	427	421	416	410	405	418	407	311	124	500	290	1	1	62162413	267	22.63	0.68	12	0.21	19.00	631.00	676	20231120	-36.39	400	20240805	7.50	668	-35.63	20240206	400	7.50	20240805	676	-36.39	20231120	400	7.50	20240805	0.20	N	101400	500	310 억	120623	N	N	N	N
132	20241107	140704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	422	7	2	1.69	43051649	102646	99.43	412	426	412	539	291	415	419.42	0.19	2140	427	421	416	410	405	418	407	311	124	500	290	1	1	62162413	262	22.21	0.67	12	0.17	19.00	631.00	676	20231120	-37.57	400	20240805	5.50	668	-36.83	20240206	400	5.50	20240805	676	-37.57	20231120	400	5.50	20240805	0.20	N	101400	500	310 억	120623	N	N	N	N
133	20241107	130705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	425	10	2	2.41	18168435	43464	42.10	412	426	412	539	291	415	418.01	0.19	-126	427	421	416	410	405	418	407	311	124	500	290	1	1	62162413	264	22.37	0.67	12	0.07	19.00	631.00	676	20231120	-37.13	400	20240805	6.25	668	-36.38	20240206	400	6.25	20240805	676	-37.13	20231120	400	6.25	20240805	0.20	N	101400	500	310 억	120623	N	N	N	N
134	20241107	120702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	425	10	2	2.41	15573476	37357	36.18	412	425	412	539	291	415	416.88	0.19	396	427	421	416	410	405	418	407	311	124	500	290	1	1	62162413	264	22.37	0.67	12	0.06	19.00	631.00	676	20231120	-37.13	400	20240805	6.25	668	-36.38	20240206	400	6.25	20240805	676	-37.13	20231120	400	6.25	20240805	0.20	N	101400	500	310 억	120623	N	N	N	N
135	20241107	110700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	416	1	2	0.24	9714770	23383	22.65	412	418	412	539	291	415	415.46	0.19	-475	427	421	416	410	405	418	407	311	124	500	290	1	1	62162413	259	21.89	0.66	12	0.04	19.00	631.00	676	20231120	-38.46	400	20240805	4.00	668	-37.72	20240206	400	4.00	20240805	676	-38.46	20231120	400	4.00	20240805	0.20	N	101400	500	310 억	120623	N	N	N	N
136	20241107	100701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	417	2	2	0.48	9594464	23094	22.37	412	418	412	539	291	415	415.45	0.19	-475	427	421	416	410	405	418	407	311	124	500	290	1	1	62162413	259	21.95	0.66	12	0.04	19.00	631.00	676	20231120	-38.31	400	20240805	4.25	668	-37.57	20240206	400	4.25	20240805	676	-38.31	20231120	400	4.25	20240805	0.20	N	101400	500	310 억	120623	N	N	N	N
137	20241107	090700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	417	2	2	0.48	6724769	16212	15.70	412	417	412	539	291	415	414.80	0.19	74	427	421	416	410	405	418	407	311	124	500	290	1	1	62162413	259	21.95	0.66	12	0.03	19.00	631.00	676	20231120	-38.31	400	20240805	4.25	668	-37.57	20240206	400	4.25	20240805	676	-38.31	20231120	400	4.25	20240805	0.20	N	101400	500	310 억	120623	N	N	N	N
138	20241106	160705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	415	-5	5	-1.19	42920604	103198	130.53	420	422	411	546	294	420	415.91	0.19	1183	434	427	422	415	410	430	418	311	126	500	290	1	1	62162413	258	21.84	0.66	12	0.17	19.00	631.00	676	20231120	-38.61	400	20240805	3.75	668	-37.87	20240206	400	3.75	20240805	676	-38.61	20231120	400	3.75	20240805	0.20	N	101400	500	310 억	119507	N	N	N	N
139	20241106	150725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	415	-5	5	-1.19	41234346	99138	125.40	420	422	411	546	294	420	415.93	0.19	1757	434	427	422	415	410	430	418	311	126	500	290	1	1	62162413	258	21.84	0.66	12	0.16	19.00	631.00	676	20231120	-38.61	400	20240805	3.75	668	-37.87	20240206	400	3.75	20240805	676	-38.61	20231120	400	3.75	20240805	0.20	N	101400	500	310 억	119507	N	N	N	N
140	20241106	140719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	417	-3	5	-0.71	37137593	89284	112.93	420	422	411	546	294	420	415.95	0.19	1896	434	427	422	415	410	430	418	311	126	500	290	1	1	62162413	259	21.95	0.66	12	0.14	19.00	631.00	676	20231120	-38.31	400	20240805	4.25	668	-37.57	20240206	400	4.25	20240805	676	-38.31	20231120	400	4.25	20240805	0.20	N	101400	500	310 억	119507	N	N	N	N
141	20241106	130728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	414	-6	5	-1.43	32862759	78977	99.90	420	422	411	546	294	420	416.11	0.19	1900	434	427	422	415	410	430	418	311	126	500	290	1	1	62162413	257	21.79	0.66	12	0.13	19.00	631.00	676	20231120	-38.76	400	20240805	3.50	668	-38.02	20240206	400	3.50	20240805	676	-38.76	20231120	400	3.50	20240805	0.20	N	101400	500	310 억	119507	N	N	N	N
142	20241106	120703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	414	-6	5	-1.43	29363408	70514	89.19	420	422	411	546	294	420	416.42	0.19	2522	434	427	422	415	410	430	418	311	126	500	290	1	1	62162413	257	21.79	0.66	12	0.11	19.00	631.00	676	20231120	-38.76	400	20240805	3.50	668	-38.02	20240206	400	3.50	20240805	676	-38.76	20231120	400	3.50	20240805	0.20	N	101400	500	310 억	119507	N	N	N	N
143	20241106	110708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	422	2	2	0.48	4152370	9888	12.51	420	422	416	546	294	420	419.94	0.19	-729	434	427	422	415	410	430	418	311	126	500	290	1	1	62162413	262	22.21	0.67	12	0.02	19.00	631.00	676	20231120	-37.57	400	20240805	5.50	668	-36.83	20240206	400	5.50	20240805	676	-37.57	20231120	400	5.50	20240805	0.20	N	101400	500	310 억	119507	N	N	N	N
144	20241106	100712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	421	1	2	0.24	3889956	9265	11.72	420	422	416	546	294	420	419.85	0.19	-729	434	427	422	415	410	430	418	311	126	500	290	1	1	62162413	262	22.16	0.67	12	0.01	19.00	631.00	676	20231120	-37.72	400	20240805	5.25	668	-36.98	20240206	400	5.25	20240805	676	-37.72	20231120	400	5.25	20240805	0.20	N	101400	500	310 억	119507	N	N	N	N
145	20241106	090707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	420	0	3	0.00	1593480	3794	4.80	420	420	420	546	294	420	420.00	0.19	167	434	427	422	415	410	430	418	311	126	500	290	1	1	62162413	261	22.11	0.67	12	0.01	19.00	631.00	676	20231120	-37.87	400	20240805	5.00	668	-37.13	20240206	400	5.00	20240805	676	-37.87	20231120	400	5.00	20240805	0.20	N	101400	500	310 억	119507	N	N	N	N
146	20241105	160647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	420	6	2	1.45	33372642	79059	188.81	419	429	417	538	290	414	422.12	0.19	546	428	420	416	408	404	419	407	311	124	500	280	1	1	62162413	261	22.11	0.67	12	0.13	19.00	631.00	676	20231120	-37.87	400	20240805	5.00	668	-37.13	20240206	400	5.00	20240805	676	-37.87	20231120	400	5.00	20240805	0.21	N	101400	500	310 억	118961	N	N	N	N
147	20241105	150700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	422	8	2	1.93	30796382	72965	174.25	419	429	417	538	290	414	422.07	0.19	863	428	420	416	408	404	419	407	311	124	500	280	1	1	62162413	262	22.21	0.67	12	0.12	19.00	631.00	676	20231120	-37.57	400	20240805	5.50	668	-36.83	20240206	400	5.50	20240805	676	-37.57	20231120	400	5.50	20240805	0.21	N	101400	500	310 억	118961	N	N	N	N
148	20241105	140656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	422	8	2	1.93	20663255	48854	116.67	419	429	417	538	290	414	422.96	0.19	-10	428	420	416	408	404	419	407	311	124	500	280	1	1	62162413	262	22.21	0.67	12	0.08	19.00	631.00	676	20231120	-37.57	400	20240805	5.50	668	-36.83	20240206	400	5.50	20240805	676	-37.57	20231120	400	5.50	20240805	0.21	N	101400	500	310 억	118961	N	N	N	N
149	20241105	130700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	426	12	2	2.90	19633507	46431	110.89	419	429	417	538	290	414	422.85	0.19	-141	428	420	416	408	404	419	407	311	124	500	280	1	1	62162413	265	22.42	0.68	12	0.07	19.00	631.00	676	20231120	-36.98	400	20240805	6.50	668	-36.23	20240206	400	6.50	20240805	676	-36.98	20231120	400	6.50	20240805	0.21	N	101400	500	310 억	118961	N	N	N	N
150	20241105	120655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	427	13	2	3.14	15050222	35697	85.25	419	427	417	538	290	414	421.61	0.19	297	428	420	416	408	404	419	407	311	124	500	280	1	1	62162413	265	22.47	0.68	12	0.06	19.00	631.00	676	20231120	-36.83	400	20240805	6.75	668	-36.08	20240206	400	6.75	20240805	676	-36.83	20231120	400	6.75	20240805	0.21	N	101400	500	310 억	118961	N	N	N	N
151	20241105	110646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	422	8	2	1.93	10019365	23822	56.89	419	423	417	538	290	414	420.59	0.19	-166	428	420	416	408	404	419	407	311	124	500	280	1	1	62162413	262	22.21	0.67	12	0.04	19.00	631.00	676	20231120	-37.57	400	20240805	5.50	668	-36.83	20240206	400	5.50	20240805	676	-37.57	20231120	400	5.50	20240805	0.21	N	101400	500	310 억	118961	N	N	N	N
152	20241105	100654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	422	8	2	1.93	9277390	22062	52.69	419	423	417	538	290	414	420.51	0.19	-166	428	420	416	408	404	419	407	311	124	500	280	1	1	62162413	262	22.21	0.67	12	0.04	19.00	631.00	676	20231120	-37.57	400	20240805	5.50	668	-36.83	20240206	400	5.50	20240805	676	-37.57	20231120	400	5.50	20240805	0.21	N	101400	500	310 억	118961	N	N	N	N
153	20241105	090651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	422	8	2	1.93	1403901	3350	8.00	419	422	417	538	290	414	419.07	0.19	219	428	420	416	408	404	419	407	311	124	500	280	1	1	62162413	262	22.21	0.67	12	0.01	19.00	631.00	676	20231120	-37.57	400	20240805	5.50	668	-36.83	20240206	400	5.50	20240805	676	-37.57	20231120	400	5.50	20240805	0.21	N	101400	500	310 억	118961	N	N	N	N
154	20241104	160648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	414	-5	5	-1.19	17551884	41853	51.21	419	424	412	544	294	419	419.37	0.19	-1357	431	425	415	409	399	428	412	311	125	500	290	1	1	62162413	257	21.79	0.66	12	0.07	19.00	631.00	676	20231120	-38.76	400	20240805	3.50	668	-38.02	20240206	400	3.50	20240805	676	-38.76	20231120	400	3.50	20240805	0.21	N	101400	500	310 억	120318	N	N	N	N
155	20241104	150659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	422	3	2	0.72	14403602	34283	41.95	419	424	413	544	294	419	420.14	0.19	-1243	431	425	415	409	399	428	412	311	125	500	290	1	1	62162413	262	22.21	0.67	12	0.06	19.00	631.00	676	20231120	-37.57	400	20240805	5.50	668	-36.83	20240206	400	5.50	20240805	676	-37.57	20231120	400	5.50	20240805	0.21	N	101400	500	310 억	120318	N	N	N	N
156	20241104	140649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	423	4	2	0.95	14097486	33560	41.06	419	423	413	544	294	419	420.07	0.19	-1353	431	425	415	409	399	428	412	311	125	500	290	1	1	62162413	263	22.26	0.67	12	0.05	19.00	631.00	676	20231120	-37.43	400	20240805	5.75	668	-36.68	20240206	400	5.75	20240805	676	-37.43	20231120	400	5.75	20240805	0.21	N	101400	500	310 억	120318	N	N	N	N
157	20241104	130641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	422	3	2	0.72	12333488	29380	35.95	419	423	413	544	294	419	419.79	0.19	-872	431	425	415	409	399	428	412	311	125	500	290	1	1	62162413	262	22.21	0.67	12	0.05	19.00	631.00	676	20231120	-37.57	400	20240805	5.50	668	-36.83	20240206	400	5.50	20240805	676	-37.57	20231120	400	5.50	20240805	0.21	N	101400	500	310 억	120318	N	N	N	N
158	20241104	120638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	421	2	2	0.48	8736910	20836	25.49	419	423	413	544	294	419	419.32	0.19	-783	431	425	415	409	399	428	412	311	125	500	290	1	1	62162413	262	22.16	0.67	12	0.03	19.00	631.00	676	20231120	-37.72	400	20240805	5.25	668	-36.98	20240206	400	5.25	20240805	676	-37.72	20231120	400	5.25	20240805	0.21	N	101400	500	310 억	120318	N	N	N	N
159	20241104	110634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	414	-5	5	-1.19	8621788	20562	25.16	419	423	413	544	294	419	419.31	0.19	-774	431	425	415	409	399	428	412	311	125	500	290	1	1	62162413	257	21.79	0.66	12	0.03	19.00	631.00	676	20231120	-38.76	400	20240805	3.50	668	-38.02	20240206	400	3.50	20240805	676	-38.76	20231120	400	3.50	20240805	0.21	N	101400	500	310 억	120318	N	N	N	N
160	20241104	100628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	419	0	3	0.00	3712119	8851	10.83	419	421	416	544	294	419	419.40	0.19	-1089	431	425	415	409	399	428	412	311	125	500	290	1	1	62162413	260	22.05	0.66	12	0.01	19.00	631.00	676	20231120	-38.02	400	20240805	4.75	668	-37.28	20240206	400	4.75	20240805	676	-38.02	20231120	400	4.75	20240805	0.21	N	101400	500	310 억	120318	N	N	N	N
161	20241104	090636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	419	0	3	0.00	924314	2206	2.70	419	419	419	544	294	419	419.00	0.19	0	431	425	415	409	399	428	412	311	125	500	290	1	1	62162413	260	22.05	0.66	12	0.00	19.00	631.00	676	20231120	-38.02	400	20240805	4.75	668	-37.28	20240206	400	4.75	20240805	676	-38.02	20231120	400	4.75	20240805	0.21	N	101400	500	310 억	120318	N	N	N	N
162	20241101	160614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	419	0	3	0.00	33899664	81727	93.55	418	421	405	544	294	419	414.77	0.20	-5022	432	425	413	406	394	428	409	311	125	500	290	1	1	62162413	260	22.05	0.66	12	0.13	19.00	631.00	676	20231120	-38.02	400	20240805	4.75	668	-37.28	20240206	400	4.75	20240805	676	-38.02	20231120	400	4.75	20240805	0.21	N	101400	500	310 억	125340	N	N	N	N
163	20241101	150628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	416	-3	5	-0.72	25858670	62516	71.56	418	421	405	544	294	419	413.60	0.20	-3216	432	425	413	406	394	428	409	311	125	500	290	1	1	62162413	259	21.89	0.66	12	0.10	19.00	631.00	676	20231120	-38.46	400	20240805	4.00	668	-37.72	20240206	400	4.00	20240805	676	-38.46	20231120	400	4.00	20240805	0.21	N	101400	500	310 억	125340	N	N	N	N
164	20241101	140611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	410	-9	5	-2.15	22955503	55493	63.52	418	421	405	544	294	419	413.63	0.20	-3150	432	425	413	406	394	428	409	311	125	500	290	1	1	62162413	255	21.58	0.65	12	0.09	19.00	631.00	676	20231120	-39.35	400	20240805	2.50	668	-38.62	20240206	400	2.50	20240805	676	-39.35	20231120	400	2.50	20240805	0.21	N	101400	500	310 억	125340	N	N	N	N
165	20241101	130724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	410	-9	5	-2.15	12908542	30935	35.41	418	421	410	544	294	419	417.26	0.20	-3555	432	425	413	406	394	428	409	311	125	500	290	1	1	62162413	255	21.58	0.65	12	0.05	19.00	631.00	676	20231120	-39.35	400	20240805	2.50	668	-38.62	20240206	400	2.50	20240805	676	-39.35	20231120	400	2.50	20240805	0.21	N	101400	500	310 억	125340	N	N	N	N
166	20241101	120725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	419	0	3	0.00	10171818	24318	27.84	418	421	414	544	294	419	418.27	0.20	-3555	432	425	413	406	394	428	409	311	125	500	290	1	1	62162413	260	22.05	0.66	12	0.04	19.00	631.00	676	20231120	-38.02	400	20240805	4.75	668	-37.28	20240206	400	4.75	20240805	676	-38.02	20231120	400	4.75	20240805	0.21	N	101400	500	310 억	125340	N	N	N	N
167	20241101	110722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	420	1	2	0.24	9704538	23198	26.55	418	421	414	544	294	419	418.32	0.20	-3555	432	425	413	406	394	428	409	311	125	500	290	1	1	62162413	261	22.11	0.67	12	0.04	19.00	631.00	676	20231120	-37.87	400	20240805	5.00	668	-37.13	20240206	400	5.00	20240805	676	-37.87	20231120	400	5.00	20240805	0.21	N	101400	500	310 억	125340	N	N	N	N
168	20241101	100724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	420	1	2	0.24	5602146	13430	15.37	418	420	414	544	294	419	417.08	0.20	-3320	432	425	413	406	394	428	409	311	125	500	290	1	1	62162413	261	22.11	0.67	12	0.02	19.00	631.00	676	20231120	-37.87	400	20240805	5.00	668	-37.13	20240206	400	5.00	20240805	676	-37.87	20231120	400	5.00	20240805	0.21	N	101400	500	310 억	125340	N	N	N	N
169	20241101	090721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	414	-5	5	-1.19	4733784	11347	12.99	418	418	414	544	294	419	417.12	0.20	-3299	432	425	413	406	394	428	409	311	125	500	290	1	1	62162413	257	21.79	0.66	12	0.02	19.00	631.00	676	20231120	-38.76	400	20240805	3.50	668	-38.02	20240206	400	3.50	20240805	676	-38.76	20231120	400	3.50	20240805	0.21	N	101400	500	310 억	125340	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History