KissMeData/224110/price/prices-20241101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	161058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11570	-160	5	-1.36	432687390	36932	96.68	11600	11920	11510	15240	8220	11730	11715.78	2.67	-1734	12116	11922	11766	11572	11416	12020	11670	27	3510	500	8440	10	1	5340000	618	9.59	0.96	12	0.69	1206.00	12086.00	17900	20240403	-35.36	10030	20241122	15.35	17900	-35.36	20240403	10030	15.35	20241122	17900	-35.36	20240403	10030	15.35	20241122	3.84	N	224110	500	26 억	142599	N	N	N	N
3	20241129	151114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11640	-90	5	-0.77	386475450	32944	86.24	11600	11920	11510	15240	8220	11730	11731.28	2.67	-1810	12116	11922	11766	11572	11416	12020	11670	27	3510	500	8440	10	1	5340000	622	9.65	0.96	12	0.62	1206.00	12086.00	17900	20240403	-34.97	10030	20241122	16.05	17900	-34.97	20240403	10030	16.05	20241122	17900	-34.97	20240403	10030	16.05	20241122	3.84	N	224110	500	26 억	142599	N	N	N	N
4	20241129	141116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11730	0	3	0.00	307354350	26178	68.53	11600	11920	11510	15240	8220	11730	11740.94	2.67	-815	12116	11922	11766	11572	11416	12020	11670	27	3510	500	8440	10	1	5340000	626	9.73	0.97	12	0.49	1206.00	12086.00	17900	20240403	-34.47	10030	20241122	16.95	17900	-34.47	20240403	10030	16.95	20241122	17900	-34.47	20240403	10030	16.95	20241122	3.84	N	224110	500	26 억	142599	N	N	N	N
5	20241129	131111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11700	-30	5	-0.26	290146210	24708	64.68	11600	11920	11510	15240	8220	11730	11743.01	2.67	-943	12116	11922	11766	11572	11416	12020	11670	27	3510	500	8440	10	1	5340000	625	9.70	0.97	12	0.46	1206.00	12086.00	17900	20240403	-34.64	10030	20241122	16.65	17900	-34.64	20240403	10030	16.65	20241122	17900	-34.64	20240403	10030	16.65	20241122	3.84	N	224110	500	26 억	142599	N	N	N	N
6	20241129	121113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11750	20	2	0.17	255259310	21721	56.86	11600	11920	11510	15240	8220	11730	11751.73	2.67	-1734	12116	11922	11766	11572	11416	12020	11670	27	3510	500	8440	10	1	5340000	627	9.74	0.97	12	0.41	1206.00	12086.00	17900	20240403	-34.36	10030	20241122	17.15	17900	-34.36	20240403	10030	17.15	20241122	17900	-34.36	20240403	10030	17.15	20241122	3.84	N	224110	500	26 억	142599	N	N	N	N
7	20241129	111116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11760	30	2	0.26	225314010	19162	50.16	11600	11920	11510	15240	8220	11730	11758.38	2.67	-299	12116	11922	11766	11572	11416	12020	11670	27	3510	500	8440	10	1	5340000	628	9.75	0.97	12	0.36	1206.00	12086.00	17900	20240403	-34.30	10030	20241122	17.25	17900	-34.30	20240403	10030	17.25	20241122	17900	-34.30	20240403	10030	17.25	20241122	3.84	N	224110	500	26 억	142599	N	N	N	N
8	20241129	101109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11720	-10	5	-0.09	101155980	8666	22.69	11600	11810	11510	15240	8220	11730	11672.73	2.67	1190	12116	11922	11766	11572	11416	12020	11670	27	3510	500	8440	10	1	5340000	626	9.72	0.97	12	0.16	1206.00	12086.00	17900	20240403	-34.53	10030	20241122	16.85	17900	-34.53	20240403	10030	16.85	20241122	17900	-34.53	20240403	10030	16.85	20241122	3.84	N	224110	500	26 억	142599	N	N	N	N
9	20241129	091113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11520	-210	5	-1.79	32854940	2836	7.42	11600	11660	11510	15240	8220	11730	11584.86	2.67	-284	12116	11922	11766	11572	11416	12020	11670	27	3510	500	8440	10	1	5340000	615	9.55	0.95	12	0.05	1206.00	12086.00	17900	20240403	-35.64	10030	20241122	14.86	17900	-35.64	20240403	10030	14.86	20241122	17900	-35.64	20240403	10030	14.86	20241122	3.84	N	224110	500	26 억	142599	N	N	N	N
10	20241128	161059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11730	-20	5	-0.17	408859500	34712	59.97	11620	11960	11610	15270	8230	11750	11778.65	2.70	-1466	12410	12080	11870	11540	11330	11975	11435	27	3520	500	8460	10	1	5340000	626	9.73	0.97	12	0.65	1206.00	12086.00	17900	20240403	-34.47	10030	20241122	16.95	17900	-34.47	20240403	10030	16.95	20241122	17900	-34.47	20240403	10030	16.95	20241122	3.74	N	224110	500	26 억	144053	N	N	N	N
11	20241128	151119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11740	-10	5	-0.09	373584800	31706	54.77	11620	11960	11610	15270	8230	11750	11782.81	2.70	-1457	12410	12080	11870	11540	11330	11975	11435	27	3520	500	8460	10	1	5340000	627	9.73	0.97	12	0.59	1206.00	12086.00	17900	20240403	-34.41	10030	20241122	17.05	17900	-34.41	20240403	10030	17.05	20241122	17900	-34.41	20240403	10030	17.05	20241122	3.74	N	224110	500	26 억	144053	N	N	N	N
12	20241128	141116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11800	50	2	0.43	315522690	26781	46.27	11620	11960	11610	15270	8230	11750	11781.63	2.70	-1783	12410	12080	11870	11540	11330	11975	11435	27	3520	500	8460	10	1	5340000	630	9.78	0.98	12	0.50	1206.00	12086.00	17900	20240403	-34.08	10030	20241122	17.65	17900	-34.08	20240403	10030	17.65	20241122	17900	-34.08	20240403	10030	17.65	20241122	3.74	N	224110	500	26 억	144053	N	N	N	N
13	20241128	131115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11810	60	2	0.51	264883020	22467	38.81	11620	11960	11610	15270	8230	11750	11789.93	2.70	-1903	12410	12080	11870	11540	11330	11975	11435	27	3520	500	8460	10	1	5340000	631	9.79	0.98	12	0.42	1206.00	12086.00	17900	20240403	-34.02	10030	20241122	17.75	17900	-34.02	20240403	10030	17.75	20241122	17900	-34.02	20240403	10030	17.75	20241122	3.74	N	224110	500	26 억	144053	N	N	N	N
14	20241128	121116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11750	0	3	0.00	221263040	18794	32.47	11620	11900	11610	15270	8230	11750	11773.11	2.70	-2713	12410	12080	11870	11540	11330	11975	11435	27	3520	500	8460	10	1	5340000	627	9.74	0.97	12	0.35	1206.00	12086.00	17900	20240403	-34.36	10030	20241122	17.15	17900	-34.36	20240403	10030	17.15	20241122	17900	-34.36	20240403	10030	17.15	20241122	3.74	N	224110	500	26 억	144053	N	N	N	N
15	20241128	111119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11700	-50	5	-0.43	204458120	17366	30.00	11620	11900	11610	15270	8230	11750	11773.52	2.70	-2515	12410	12080	11870	11540	11330	11975	11435	27	3520	500	8460	10	1	5340000	625	9.70	0.97	12	0.33	1206.00	12086.00	17900	20240403	-34.64	10030	20241122	16.65	17900	-34.64	20240403	10030	16.65	20241122	17900	-34.64	20240403	10030	16.65	20241122	3.74	N	224110	500	26 억	144053	N	N	N	N
16	20241128	101116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11820	70	2	0.60	145966200	12390	21.40	11620	11900	11610	15270	8230	11750	11781.05	2.70	-2336	12410	12080	11870	11540	11330	11975	11435	27	3520	500	8460	10	1	5340000	631	9.80	0.98	12	0.23	1206.00	12086.00	17900	20240403	-33.97	10030	20241122	17.85	17900	-33.97	20240403	10030	17.85	20241122	17900	-33.97	20240403	10030	17.85	20241122	3.74	N	224110	500	26 억	144053	N	N	N	N
17	20241128	091113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11730	-20	5	-0.17	45523680	3889	6.72	11620	11770	11610	15270	8230	11750	11705.38	2.70	1100	12410	12080	11870	11540	11330	11975	11435	27	3520	500	8460	10	1	5340000	626	9.73	0.97	12	0.07	1206.00	12086.00	17900	20240403	-34.47	10030	20241122	16.95	17900	-34.47	20240403	10030	16.95	20241122	17900	-34.47	20240403	10030	16.95	20241122	3.74	N	224110	500	26 억	144053	N	N	N	N
18	20241127	161046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11750	-270	5	-2.25	674582920	57001	21.70	12120	12200	11660	15620	8420	12020	11834.82	2.75	-2666	13193	12606	12283	11696	11373	12445	11535	27	3600	500	8650	10	1	5340000	627	9.74	0.97	12	1.07	1206.00	12086.00	17900	20240403	-34.36	10030	20241122	17.15	17900	-34.36	20240403	10030	17.15	20241122	17900	-34.36	20240403	10030	17.15	20241122	3.89	N	224110	500	26 억	147017	N	N	N	N
19	20241127	151109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11880	-140	5	-1.16	590168000	49838	18.97	12120	12200	11660	15620	8420	12020	11841.73	2.75	-2734	13193	12606	12283	11696	11373	12445	11535	27	3600	500	8650	10	1	5340000	634	9.85	0.98	12	0.93	1206.00	12086.00	17900	20240403	-33.63	10030	20241122	18.44	17900	-33.63	20240403	10030	18.44	20241122	17900	-33.63	20240403	10030	18.44	20241122	3.89	N	224110	500	26 억	147017	N	N	N	N
20	20241127	141104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11750	-270	5	-2.25	533506750	45064	17.16	12120	12200	11660	15620	8420	12020	11838.87	2.75	-1989	13193	12606	12283	11696	11373	12445	11535	27	3600	500	8650	10	1	5340000	627	9.74	0.97	12	0.84	1206.00	12086.00	17900	20240403	-34.36	10030	20241122	17.15	17900	-34.36	20240403	10030	17.15	20241122	17900	-34.36	20240403	10030	17.15	20241122	3.89	N	224110	500	26 억	147017	N	N	N	N
21	20241127	131100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11810	-210	5	-1.75	483549040	40817	15.54	12120	12200	11660	15620	8420	12020	11846.76	2.75	-171	13193	12606	12283	11696	11373	12445	11535	27	3600	500	8650	10	1	5340000	631	9.79	0.98	12	0.76	1206.00	12086.00	17900	20240403	-34.02	10030	20241122	17.75	17900	-34.02	20240403	10030	17.75	20241122	17900	-34.02	20240403	10030	17.75	20241122	3.89	N	224110	500	26 억	147017	N	N	N	N
22	20241127	121111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11830	-190	5	-1.58	461633490	38963	14.83	12120	12200	11660	15620	8420	12020	11848.00	2.75	227	13193	12606	12283	11696	11373	12445	11535	27	3600	500	8650	10	1	5340000	632	9.81	0.98	12	0.73	1206.00	12086.00	17900	20240403	-33.91	10030	20241122	17.95	17900	-33.91	20240403	10030	17.95	20241122	17900	-33.91	20240403	10030	17.95	20241122	3.89	N	224110	500	26 억	147017	N	N	N	N
23	20241127	111105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11730	-290	5	-2.41	366727630	31011	11.81	12120	12130	11660	15620	8420	12020	11825.73	2.75	-693	13193	12606	12283	11696	11373	12445	11535	27	3600	500	8650	10	1	5340000	626	9.73	0.97	12	0.58	1206.00	12086.00	17900	20240403	-34.47	10030	20241122	16.95	17900	-34.47	20240403	10030	16.95	20241122	17900	-34.47	20240403	10030	16.95	20241122	3.89	N	224110	500	26 억	147017	N	N	N	N
24	20241127	101106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11720	-300	5	-2.50	302391180	25518	9.72	12120	12130	11660	15620	8420	12020	11850.11	2.75	539	13193	12606	12283	11696	11373	12445	11535	27	3600	500	8650	10	1	5340000	626	9.72	0.97	12	0.48	1206.00	12086.00	17900	20240403	-34.53	10030	20241122	16.85	17900	-34.53	20240403	10030	16.85	20241122	17900	-34.53	20240403	10030	16.85	20241122	3.89	N	224110	500	26 억	147017	N	N	N	N
25	20241127	091105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11920	-100	5	-0.83	88392010	7364	2.80	12120	12130	11910	15620	8420	12020	12003.26	2.75	-624	13193	12606	12283	11696	11373	12445	11535	27	3600	500	8650	10	1	5340000	637	9.88	0.99	12	0.14	1206.00	12086.00	17900	20240403	-33.41	10030	20241122	18.84	17900	-33.41	20240403	10030	18.84	20241122	17900	-33.41	20240403	10030	18.84	20241122	3.89	N	224110	500	26 억	147017	N	N	N	N
26	20241126	161047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12020	-1510	5	-11.16	3234801680	260717	30.55	12870	12870	11960	17580	9480	13530	12407.50	2.69	-4531	15743	14636	12423	11316	9103	15190	11870	27	4050	500	9740	10	1	5340000	642	9.97	0.99	12	4.88	1206.00	12086.00	17900	20240403	-32.85	10030	20241122	19.84	17900	-32.85	20240403	10030	19.84	20241122	17900	-32.85	20240403	10030	19.84	20241122	3.93	N	224110	500	26 억	143548	N	N	N	N
27	20241126	151059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12040	-1490	5	-11.01	3124255760	251535	29.47	12870	12870	11960	17580	9480	13530	12420.56	2.69	-3764	15743	14636	12423	11316	9103	15190	11870	27	4050	500	9740	10	1	5340000	643	9.98	1.00	12	4.71	1206.00	12086.00	17900	20240403	-32.74	10030	20241122	20.04	17900	-32.74	20240403	10030	20.04	20241122	17900	-32.74	20240403	10030	20.04	20241122	3.93	N	224110	500	26 억	143548	N	N	N	N
28	20241126	141100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12060	-1470	5	-10.86	2961414330	237983	27.88	12870	12870	11960	17580	9480	13530	12443.60	2.69	-3168	15743	14636	12423	11316	9103	15190	11870	27	4050	500	9740	10	1	5340000	644	10.00	1.00	12	4.46	1206.00	12086.00	17900	20240403	-32.63	10030	20241122	20.24	17900	-32.63	20240403	10030	20.24	20241122	17900	-32.63	20240403	10030	20.24	20241122	3.93	N	224110	500	26 억	143548	N	N	N	N
29	20241126	131056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12080	-1450	5	-10.72	2828538310	226954	26.59	12870	12870	12000	17580	9480	13530	12462.84	2.69	222	15743	14636	12423	11316	9103	15190	11870	27	4050	500	9740	10	1	5340000	645	10.02	1.00	12	4.25	1206.00	12086.00	17900	20240403	-32.51	10030	20241122	20.44	17900	-32.51	20240403	10030	20.44	20241122	17900	-32.51	20240403	10030	20.44	20241122	3.93	N	224110	500	26 억	143548	N	N	N	N
30	20241126	121102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12120	-1410	5	-10.42	2737741500	219419	25.71	12870	12870	12000	17580	9480	13530	12477.01	2.69	1066	15743	14636	12423	11316	9103	15190	11870	27	4050	500	9740	10	1	5340000	647	10.05	1.00	12	4.11	1206.00	12086.00	17900	20240403	-32.29	10030	20241122	20.84	17900	-32.29	20240403	10030	20.84	20241122	17900	-32.29	20240403	10030	20.84	20241122	3.93	N	224110	500	26 억	143548	N	N	N	N
31	20241126	111105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12130	-1400	5	-10.35	2543876880	203379	23.83	12870	12870	12000	17580	9480	13530	12507.83	2.69	-83	15743	14636	12423	11316	9103	15190	11870	27	4050	500	9740	10	1	5340000	648	10.06	1.00	12	3.81	1206.00	12086.00	17900	20240403	-32.23	10030	20241122	20.94	17900	-32.23	20240403	10030	20.94	20241122	17900	-32.23	20240403	10030	20.94	20241122	3.93	N	224110	500	26 억	143548	N	N	N	N
32	20241126	101113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12050	-1480	5	-10.94	2331408240	185938	21.79	12870	12870	12000	17580	9480	13530	12538.39	2.69	938	15743	14636	12423	11316	9103	15190	11870	27	4050	500	9740	10	1	5340000	643	9.99	1.00	12	3.48	1206.00	12086.00	17900	20240403	-32.68	10030	20241122	20.14	17900	-32.68	20240403	10030	20.14	20241122	17900	-32.68	20240403	10030	20.14	20241122	3.93	N	224110	500	26 억	143548	N	N	N	N
33	20241126	091103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12490	-1040	5	-7.69	1564559630	123730	14.50	12870	12870	12410	17580	9480	13530	12644.63	2.69	4664	15743	14636	12423	11316	9103	15190	11870	27	4050	500	9740	10	1	5340000	667	10.36	1.03	12	2.32	1206.00	12086.00	17900	20240403	-30.22	10030	20241122	24.53	17900	-30.22	20240403	10030	24.53	20241122	17900	-30.22	20240403	10030	24.53	20241122	3.93	N	224110	500	26 억	143548	N	N	N	N
34	20241125	161035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13530	3120	1	29.97	10767804640	852305	1960.72	10410	13530	10210	13530	7290	10410	12633.68	3.30	-27261	10796	10602	10316	10122	9836	10700	10220	27	3120	500	7490	10	1	5340000	723	11.22	1.12	12	15.96	1206.00	12086.00	17900	20240403	-24.41	10030	20241122	34.90	17900	-24.41	20240403	10030	34.90	20241122	17900	-24.41	20240403	10030	34.90	20241122	3.92	N	224110	500	26 억	176453	N	N	N	N
35	20241125	151056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13530	3120	1	29.97	10535481710	835134	1921.22	10410	13530	10210	13530	7290	10410	12615.32	3.30	-27112	10796	10602	10316	10122	9836	10700	10220	27	3120	500	7490	10	1	5340000	723	11.22	1.12	12	15.64	1206.00	12086.00	17900	20240403	-24.41	10030	20241122	34.90	17900	-24.41	20240403	10030	34.90	20241122	17900	-24.41	20240403	10030	34.90	20241122	3.92	N	224110	500	26 억	176453	N	N	N	N
36	20241125	141053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11170	760	2	7.30	618668950	58355	134.25	10410	11170	10390	13530	7290	10410	10601.82	3.30	-2483	10796	10602	10316	10122	9836	10700	10220	27	3120	500	7490	10	1	5340000	596	9.26	0.92	12	1.09	1206.00	12086.00	17900	20240403	-37.60	10030	20241122	11.37	17900	-37.60	20240403	10030	11.37	20241122	17900	-37.60	20240403	10030	11.37	20241122	3.92	N	224110	500	26 억	176453	N	N	N	N
37	20241125	131045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10570	160	2	1.54	373842400	35551	81.78	10410	10800	10390	13530	7290	10410	10515.66	3.30	-149	10796	10602	10316	10122	9836	10700	10220	27	3120	500	7490	10	1	5340000	564	8.76	0.87	12	0.67	1206.00	12086.00	17900	20240403	-40.95	10030	20241122	5.38	17900	-40.95	20240403	10030	5.38	20241122	17900	-40.95	20240403	10030	5.38	20241122	3.92	N	224110	500	26 억	176453	N	N	N	N
38	20241125	121058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10400	-10	5	-0.10	232069600	22184	51.03	10410	10550	10390	13530	7290	10410	10461.13	3.30	702	10796	10602	10316	10122	9836	10700	10220	27	3120	500	7490	10	1	5340000	555	8.62	0.86	12	0.42	1206.00	12086.00	17900	20240403	-41.90	10030	20241122	3.69	17900	-41.90	20240403	10030	3.69	20241122	17900	-41.90	20240403	10030	3.69	20241122	3.92	N	224110	500	26 억	176453	N	N	N	N
39	20241125	111052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10420	10	2	0.10	191194940	18264	42.02	10410	10550	10400	13530	7290	10410	10468.40	3.30	204	10796	10602	10316	10122	9836	10700	10220	27	3120	500	7490	10	1	5340000	556	8.64	0.86	12	0.34	1206.00	12086.00	17900	20240403	-41.79	10030	20241122	3.89	17900	-41.79	20240403	10030	3.89	20241122	17900	-41.79	20240403	10030	3.89	20241122	3.92	N	224110	500	26 억	176453	N	N	N	N
40	20241125	101039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10470	60	2	0.58	114384490	10924	25.13	10410	10550	10410	13530	7290	10410	10470.93	3.30	3045	10796	10602	10316	10122	9836	10700	10220	27	3120	500	7490	10	1	5340000	559	8.68	0.87	12	0.20	1206.00	12086.00	17900	20240403	-41.51	10030	20241122	4.39	17900	-41.51	20240403	10030	4.39	20241122	17900	-41.51	20240403	10030	4.39	20241122	3.92	N	224110	500	26 억	176453	N	N	N	N
41	20241125	091040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10430	20	2	0.19	17535130	1680	3.86	10410	10500	10410	13530	7290	10410	10437.58	3.30	252	10796	10602	10316	10122	9836	10700	10220	27	3120	500	7490	10	1	5340000	557	8.65	0.86	12	0.03	1206.00	12086.00	17900	20240403	-41.73	10030	20241122	3.99	17900	-41.73	20240403	10030	3.99	20241122	17900	-41.73	20240403	10030	3.99	20241122	3.92	N	224110	500	26 억	176453	N	N	N	N
42	20241122	160941	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10410	240	2	2.36	446117340	43368	150.92	10030	10510	10030	13220	7120	10170	10286.74	3.11	10612	10650	10410	10260	10020	9870	10335	9945	27	3050	500	7320	10	1	5340000	556	8.63	0.86	12	0.81	1206.00	12086.00	17900	20240403	-41.84	10030	20241122	3.79	17900	-41.84	20240403	10030	3.79	20241122	17900	-41.84	20240403	10030	3.79	20241122	3.97	N	224110	500	26 억	165837	N	N	N	N
43	20241122	150955	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10360	190	2	1.87	413974550	40286	140.20	10030	10510	10030	13220	7120	10170	10275.89	3.11	8811	10650	10410	10260	10020	9870	10335	9945	27	3050	500	7320	10	1	5340000	553	8.59	0.86	12	0.75	1206.00	12086.00	17900	20240403	-42.12	10030	20241122	3.29	17900	-42.12	20240403	10030	3.29	20241122	17900	-42.12	20240403	10030	3.29	20241122	3.97	N	224110	500	26 억	165837	N	N	N	N
44	20241122	140956	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10260	90	2	0.88	344745020	33613	116.98	10030	10510	10030	13220	7120	10170	10256.30	3.11	6336	10650	10410	10260	10020	9870	10335	9945	27	3050	500	7320	10	1	5340000	548	8.51	0.85	12	0.63	1206.00	12086.00	17900	20240403	-42.68	10030	20241122	2.29	17900	-42.68	20240403	10030	2.29	20241122	17900	-42.68	20240403	10030	2.29	20241122	3.97	N	224110	500	26 억	165837	N	N	N	N
45	20241122	130951	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10300	130	2	1.28	303357810	29588	102.97	10030	10510	10030	13220	7120	10170	10252.73	3.11	6728	10650	10410	10260	10020	9870	10335	9945	27	3050	500	7320	10	1	5340000	550	8.54	0.85	12	0.55	1206.00	12086.00	17900	20240403	-42.46	10030	20241122	2.69	17900	-42.46	20240403	10030	2.69	20241122	17900	-42.46	20240403	10030	2.69	20241122	3.97	N	224110	500	26 억	165837	N	N	N	N
46	20241122	120957	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10390	220	2	2.16	267405490	26114	90.88	10030	10510	10030	13220	7120	10170	10239.93	3.11	6228	10650	10410	10260	10020	9870	10335	9945	27	3050	500	7320	10	1	5340000	555	8.62	0.86	12	0.49	1206.00	12086.00	17900	20240403	-41.96	10030	20241122	3.59	17900	-41.96	20240403	10030	3.59	20241122	17900	-41.96	20240403	10030	3.59	20241122	3.97	N	224110	500	26 억	165837	N	N	N	N
47	20241122	110948	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10480	310	2	3.05	245443770	23999	83.52	10030	10510	10030	13220	7120	10170	10227.25	3.11	6760	10650	10410	10260	10020	9870	10335	9945	27	3050	500	7320	10	1	5340000	560	8.69	0.87	12	0.45	1206.00	12086.00	17900	20240403	-41.45	10030	20241122	4.49	17900	-41.45	20240403	10030	4.49	20241122	17900	-41.45	20240403	10030	4.49	20241122	3.97	N	224110	500	26 억	165837	N	N	N	N
48	20241122	101006	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10300	130	2	1.28	163955480	16139	56.16	10030	10360	10030	13220	7120	10170	10158.96	3.11	6692	10650	10410	10260	10020	9870	10335	9945	27	3050	500	7320	10	1	5340000	550	8.54	0.85	12	0.30	1206.00	12086.00	17900	20240403	-42.46	10030	20241122	2.69	17900	-42.46	20240403	10030	2.69	20241122	17900	-42.46	20240403	10030	2.69	20241122	3.97	N	224110	500	26 억	165837	N	N	N	N
49	20241122	090958	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10250	80	2	0.79	104900850	10398	36.19	10030	10360	10030	13220	7120	10170	10088.56	3.11	3277	10650	10410	10260	10020	9870	10335	9945	27	3050	500	7320	10	1	5340000	547	8.50	0.85	12	0.19	1206.00	12086.00	17900	20240403	-42.74	10030	20241122	2.19	17900	-42.74	20240403	10030	2.19	20241122	17900	-42.74	20240403	10030	2.19	20241122	3.97	N	224110	500	26 억	165837	N	N	N	N
50	20241121	160947	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10170	-250	5	-2.40	292779960	28633	39.68	10400	10500	10110	13540	7300	10420	10225.29	3.20	-4812	11360	10890	10500	10030	9640	10695	9835	27	3120	500	7500	10	1	5340000	543	8.43	0.84	12	0.54	1206.00	12086.00	17900	20240403	-43.18	10110	20241121	0.59	17900	-43.18	20240403	10110	0.59	20241121	17900	-43.18	20240403	10110	0.59	20241121	4.26	N	224110	500	26 억	170636	N	N	N	N
51	20241121	151007	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10170	-250	5	-2.40	279035820	27283	37.81	10400	10500	10110	13540	7300	10420	10227.46	3.20	-4898	11360	10890	10500	10030	9640	10695	9835	27	3120	500	7500	10	1	5340000	543	8.43	0.84	12	0.51	1206.00	12086.00	17900	20240403	-43.18	10110	20241121	0.59	17900	-43.18	20240403	10110	0.59	20241121	17900	-43.18	20240403	10110	0.59	20241121	4.26	N	224110	500	26 억	170636	N	N	N	N
52	20241121	141005	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10210	-210	5	-2.02	247764930	24214	33.56	10400	10500	10110	13540	7300	10420	10232.30	3.20	-5122	11360	10890	10500	10030	9640	10695	9835	27	3120	500	7500	10	1	5340000	545	8.47	0.84	12	0.45	1206.00	12086.00	17900	20240403	-42.96	10110	20241121	0.99	17900	-42.96	20240403	10110	0.99	20241121	17900	-42.96	20240403	10110	0.99	20241121	4.26	N	224110	500	26 억	170636	N	N	N	N
53	20241121	130958	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10140	-280	5	-2.69	210954710	20617	28.57	10400	10500	10110	13540	7300	10420	10232.08	3.20	-5703	11360	10890	10500	10030	9640	10695	9835	27	3120	500	7500	10	1	5340000	541	8.41	0.84	12	0.39	1206.00	12086.00	17900	20240403	-43.35	10110	20241121	0.30	17900	-43.35	20240403	10110	0.30	20241121	17900	-43.35	20240403	10110	0.30	20241121	4.26	N	224110	500	26 억	170636	N	N	N	N
54	20241121	120959	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10200	-220	5	-2.11	160688280	15667	21.71	10400	10500	10110	13540	7300	10420	10256.48	3.20	-5852	11360	10890	10500	10030	9640	10695	9835	27	3120	500	7500	10	1	5340000	545	8.46	0.84	12	0.29	1206.00	12086.00	17900	20240403	-43.02	10110	20241121	0.89	17900	-43.02	20240403	10110	0.89	20241121	17900	-43.02	20240403	10110	0.89	20241121	4.26	N	224110	500	26 억	170636	N	N	N	N
55	20241121	111002	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10220	-200	5	-1.92	131754700	12832	17.78	10400	10500	10110	13540	7300	10420	10267.67	3.20	-5036	11360	10890	10500	10030	9640	10695	9835	27	3120	500	7500	10	1	5340000	546	8.47	0.85	12	0.24	1206.00	12086.00	17900	20240403	-42.91	10110	20241121	1.09	17900	-42.91	20240403	10110	1.09	20241121	17900	-42.91	20240403	10110	1.09	20241121	4.26	N	224110	500	26 억	170636	N	N	N	N
56	20241121	101002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10230	-190	5	-1.82	98478320	9564	13.25	10400	10500	10190	13540	7300	10420	10296.77	3.20	-4021	11360	10890	10500	10030	9640	10695	9835	27	3120	500	7500	10	1	5340000	546	8.48	0.85	12	0.18	1206.00	12086.00	17900	20240403	-42.85	10110	20241120	1.19	17900	-42.85	20240403	10110	1.19	20241120	17900	-42.85	20240403	10110	1.19	20241120	4.26	N	224110	500	26 억	170636	N	N	N	N
57	20241121	091004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10390	-30	5	-0.29	21486570	2059	2.85	10400	10500	10390	13540	7300	10420	10435.44	3.20	-1593	11360	10890	10500	10030	9640	10695	9835	27	3120	500	7500	10	1	5340000	555	8.62	0.86	12	0.04	1206.00	12086.00	17900	20240403	-41.96	10110	20241120	2.77	17900	-41.96	20240403	10110	2.77	20241120	17900	-41.96	20240403	10110	2.77	20241120	4.26	N	224110	500	26 억	170636	N	N	N	N
58	20241120	160954	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10420	-390	5	-3.61	746980390	72010	65.74	10810	10970	10110	14050	7570	10810	10372.93	3.43	-12660	11276	11042	10886	10652	10496	11160	10770	27	3240	500	7780	10	1	5340000	556	8.64	0.86	12	1.35	1206.00	12086.00	17900	20240403	-41.79	10110	20241120	3.07	17900	-41.79	20240403	10110	3.07	20241120	17900	-41.79	20240403	10110	3.07	20241120	4.42	N	224110	500	26 억	183308	N	N	N	N
59	20241120	151007	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10390	-420	5	-3.89	701129640	67595	61.71	10810	10970	10110	14050	7570	10810	10372.44	3.43	-12489	11276	11042	10886	10652	10496	11160	10770	27	3240	500	7780	10	1	5340000	555	8.62	0.86	12	1.27	1206.00	12086.00	17900	20240403	-41.96	10110	20241120	2.77	17900	-41.96	20240403	10110	2.77	20241120	17900	-41.96	20240403	10110	2.77	20241120	4.42	N	224110	500	26 억	183308	N	N	N	N
60	20241120	141009	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10300	-510	5	-4.72	625675050	60332	55.08	10810	10970	10110	14050	7570	10810	10370.46	3.43	-13455	11276	11042	10886	10652	10496	11160	10770	27	3240	500	7780	10	1	5340000	550	8.54	0.85	12	1.13	1206.00	12086.00	17900	20240403	-42.46	10110	20241120	1.88	17900	-42.46	20240403	10110	1.88	20241120	17900	-42.46	20240403	10110	1.88	20241120	4.42	N	224110	500	26 억	183308	N	N	N	N
61	20241120	131011	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10300	-510	5	-4.72	582757440	56163	51.27	10810	10970	10110	14050	7570	10810	10376.10	3.43	-12272	11276	11042	10886	10652	10496	11160	10770	27	3240	500	7780	10	1	5340000	550	8.54	0.85	12	1.05	1206.00	12086.00	17900	20240403	-42.46	10110	20241120	1.88	17900	-42.46	20240403	10110	1.88	20241120	17900	-42.46	20240403	10110	1.88	20241120	4.42	N	224110	500	26 억	183308	N	N	N	N
62	20241120	121009	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10280	-530	5	-4.90	548888910	52883	48.28	10810	10970	10110	14050	7570	10810	10379.23	3.43	-11377	11276	11042	10886	10652	10496	11160	10770	27	3240	500	7780	10	1	5340000	549	8.52	0.85	12	0.99	1206.00	12086.00	17900	20240403	-42.57	10110	20241120	1.68	17900	-42.57	20240403	10110	1.68	20241120	17900	-42.57	20240403	10110	1.68	20241120	4.42	N	224110	500	26 억	183308	N	N	N	N
63	20241120	111012	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10320	-490	5	-4.53	518133610	49899	45.56	10810	10970	10110	14050	7570	10810	10383.56	3.43	-11183	11276	11042	10886	10652	10496	11160	10770	27	3240	500	7780	10	1	5340000	551	8.56	0.85	12	0.93	1206.00	12086.00	17900	20240403	-42.35	10110	20241120	2.08	17900	-42.35	20240403	10110	2.08	20241120	17900	-42.35	20240403	10110	2.08	20241120	4.42	N	224110	500	26 억	183308	N	N	N	N
64	20241120	101009	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10200	-610	5	-5.64	463213970	44542	40.67	10810	10970	10110	14050	7570	10810	10399.40	3.43	-9043	11276	11042	10886	10652	10496	11160	10770	27	3240	500	7780	10	1	5340000	545	8.46	0.84	12	0.83	1206.00	12086.00	17900	20240403	-43.02	10110	20241120	0.89	17900	-43.02	20240403	10110	0.89	20241120	17900	-43.02	20240403	10110	0.89	20241120	4.42	N	224110	500	26 억	183308	N	N	N	N
65	20241120	091008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10750	-60	5	-0.56	40622690	3771	3.44	10810	10970	10750	14050	7570	10810	10772.29	3.43	-1712	11276	11042	10886	10652	10496	11160	10770	27	3240	500	7780	10	1	5340000	574	8.91	0.89	12	0.07	1206.00	12086.00	17900	20240403	-39.94	10730	20241119	0.19	17900	-39.94	20240403	10730	0.19	20241119	17900	-39.94	20240403	10730	0.19	20241119	4.42	N	224110	500	26 억	183308	N	N	N	N
66	20241119	160914	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10810	-140	5	-1.28	1174104510	108496	70.89	10740	11120	10730	14230	7670	10950	10821.76	3.36	3757	12196	11572	11176	10552	10156	11375	10355	27	3280	500	7880	10	1	5340000	577	8.96	0.89	12	2.03	1206.00	12086.00	17900	20240403	-39.61	10730	20241119	0.75	17900	-39.61	20240403	10730	0.75	20241119	17900	-39.61	20240403	10730	0.75	20241119	4.86	N	224110	500	26 억	179545	N	N	N	N
67	20241119	150928	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10790	-160	5	-1.46	1094201420	101092	66.05	10740	11120	10730	14230	7670	10950	10823.82	3.36	4298	12196	11572	11176	10552	10156	11375	10355	27	3280	500	7880	10	1	5340000	576	8.95	0.89	12	1.89	1206.00	12086.00	17900	20240403	-39.72	10730	20241119	0.56	17900	-39.72	20240403	10730	0.56	20241119	17900	-39.72	20240403	10730	0.56	20241119	4.86	N	224110	500	26 억	179545	N	N	N	N
68	20241119	140927	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10760	-190	5	-1.74	814943420	75104	49.07	10740	11120	10740	14230	7670	10950	10850.87	3.36	-2094	12196	11572	11176	10552	10156	11375	10355	27	3280	500	7880	10	1	5340000	575	8.92	0.89	12	1.41	1206.00	12086.00	17900	20240403	-39.89	10740	20241119	0.19	17900	-39.89	20240403	10740	0.19	20241119	17900	-39.89	20240403	10740	0.19	20241119	4.86	N	224110	500	26 억	179545	N	N	N	N
69	20241119	130930	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10930	-20	5	-0.18	687781340	63364	41.40	10740	11120	10740	14230	7670	10950	10854.45	3.36	-491	12196	11572	11176	10552	10156	11375	10355	27	3280	500	7880	10	1	5340000	584	9.06	0.90	12	1.19	1206.00	12086.00	17900	20240403	-38.94	10740	20241119	1.77	17900	-38.94	20240403	10740	1.77	20241119	17900	-38.94	20240403	10740	1.77	20241119	4.86	N	224110	500	26 억	179545	N	N	N	N
70	20241119	120920	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10940	-10	5	-0.09	656582230	60528	39.55	10740	11120	10740	14230	7670	10950	10847.58	3.36	33	12196	11572	11176	10552	10156	11375	10355	27	3280	500	7880	10	1	5340000	584	9.07	0.91	12	1.13	1206.00	12086.00	17900	20240403	-38.88	10740	20241119	1.86	17900	-38.88	20240403	10740	1.86	20241119	17900	-38.88	20240403	10740	1.86	20241119	4.86	N	224110	500	26 억	179545	N	N	N	N
71	20241119	110931	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10830	-120	5	-1.10	573494150	52839	34.52	10740	11120	10740	14230	7670	10950	10853.61	3.36	277	12196	11572	11176	10552	10156	11375	10355	27	3280	500	7880	10	1	5340000	578	8.98	0.90	12	0.99	1206.00	12086.00	17900	20240403	-39.50	10740	20241119	0.84	17900	-39.50	20240403	10740	0.84	20241119	17900	-39.50	20240403	10740	0.84	20241119	4.86	N	224110	500	26 억	179545	N	N	N	N
72	20241119	100954	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10990	40	2	0.37	469899620	43348	28.32	10740	11120	10740	14230	7670	10950	10840.17	3.36	3348	12196	11572	11176	10552	10156	11375	10355	27	3280	500	7880	10	1	5340000	587	9.11	0.91	12	0.81	1206.00	12086.00	17900	20240403	-38.60	10740	20241119	2.33	17900	-38.60	20240403	10740	2.33	20241119	17900	-38.60	20240403	10740	2.33	20241119	4.86	N	224110	500	26 억	179545	N	N	N	N
73	20241119	090947	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10920	-30	5	-0.27	297069770	27537	17.99	10740	11000	10740	14230	7670	10950	10788.02	3.36	2879	12196	11572	11176	10552	10156	11375	10355	27	3280	500	7880	10	1	5340000	583	9.05	0.90	12	0.52	1206.00	12086.00	17900	20240403	-38.99	10740	20241119	1.68	17900	-38.99	20240403	10740	1.68	20241119	17900	-38.99	20240403	10740	1.68	20241119	4.86	N	224110	500	26 억	179545	N	N	N	N
74	20241118	160918	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10950	-850	5	-7.20	1695032090	152482	79.00	11490	11800	10780	15340	8260	11800	11116.56	3.76	-20821	15000	13400	12300	10700	9600	12850	10150	27	3540	500	8490	10	1	5340000	585	9.08	0.91	12	2.86	1206.00	12086.00	17900	20240403	-38.83	10780	20241118	1.58	17900	-38.83	20240403	10780	1.58	20241118	17900	-38.83	20240403	10780	1.58	20241118	4.97	N	224110	500	26 억	200801	N	N	N	N
75	20241118	150930	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11000	-800	5	-6.78	1537005820	138059	71.52	11490	11800	10780	15340	8260	11800	11132.96	3.76	-14553	15000	13400	12300	10700	9600	12850	10150	27	3540	500	8490	10	1	5340000	587	9.12	0.91	12	2.59	1206.00	12086.00	17900	20240403	-38.55	10780	20241118	2.04	17900	-38.55	20240403	10780	2.04	20241118	17900	-38.55	20240403	10780	2.04	20241118	4.97	N	224110	500	26 억	200801	N	N	N	N
76	20241118	140932	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11050	-750	5	-6.36	1390784610	124756	64.63	11490	11800	10780	15340	8260	11800	11148.04	3.76	-15049	15000	13400	12300	10700	9600	12850	10150	27	3540	500	8490	10	1	5340000	590	9.16	0.91	12	2.34	1206.00	12086.00	17900	20240403	-38.27	10780	20241118	2.50	17900	-38.27	20240403	10780	2.50	20241118	17900	-38.27	20240403	10780	2.50	20241118	4.97	N	224110	500	26 억	200801	N	N	N	N
77	20241118	130926	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10880	-920	5	-7.80	1191884390	106681	55.27	11490	11800	10780	15340	8260	11800	11172.41	3.76	-20169	15000	13400	12300	10700	9600	12850	10150	27	3540	500	8490	10	1	5340000	581	9.02	0.90	12	2.00	1206.00	12086.00	17900	20240403	-39.22	10780	20241118	0.93	17900	-39.22	20240403	10780	0.93	20241118	17900	-39.22	20240403	10780	0.93	20241118	4.97	N	224110	500	26 억	200801	N	N	N	N
78	20241118	120930	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10980	-820	5	-6.95	1030957520	91892	47.61	11490	11800	10780	15340	8260	11800	11219.23	3.76	-16253	15000	13400	12300	10700	9600	12850	10150	27	3540	500	8490	10	1	5340000	586	9.10	0.91	12	1.72	1206.00	12086.00	17900	20240403	-38.66	10780	20241118	1.86	17900	-38.66	20240403	10780	1.86	20241118	17900	-38.66	20240403	10780	1.86	20241118	4.97	N	224110	500	26 억	200801	N	N	N	N
79	20241118	110930	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11100	-700	5	-5.93	856370200	76033	39.39	11490	11800	10780	15340	8260	11800	11263.14	3.76	-9476	15000	13400	12300	10700	9600	12850	10150	27	3540	500	8490	10	1	5340000	593	9.20	0.92	12	1.42	1206.00	12086.00	17900	20240403	-37.99	10780	20241118	2.97	17900	-37.99	20240403	10780	2.97	20241118	17900	-37.99	20240403	10780	2.97	20241118	4.97	N	224110	500	26 억	200801	N	N	N	N
80	20241118	100918	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11190	-610	5	-5.17	672223990	59580	30.87	11490	11800	10780	15340	8260	11800	11282.71	3.76	-4820	15000	13400	12300	10700	9600	12850	10150	27	3540	500	8490	10	1	5340000	598	9.28	0.93	12	1.12	1206.00	12086.00	17900	20240403	-37.49	10780	20241118	3.80	17900	-37.49	20240403	10780	3.80	20241118	17900	-37.49	20240403	10780	3.80	20241118	4.97	N	224110	500	26 억	200801	N	N	N	N
81	20241118	090919	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11350	-450	5	-3.81	384435430	33848	17.54	11490	11800	10780	15340	8260	11800	11357.70	3.76	-123	15000	13400	12300	10700	9600	12850	10150	27	3540	500	8490	10	1	5340000	606	9.41	0.94	12	0.63	1206.00	12086.00	17900	20240403	-36.59	10780	20241118	5.29	17900	-36.59	20240403	10780	5.29	20241118	17900	-36.59	20240403	10780	5.29	20241118	4.97	N	224110	500	26 억	200801	N	N	N	N
82	20241115	160951	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11800	-1740	5	-12.85	2471207800	190880	457.71	13550	13900	11200	17600	9480	13540	12969.00	3.80	-2477	14706	14122	13786	13202	12866	13955	13035	27	4060	500	9740	10	1	5340000	630	9.78	0.98	12	3.57	1206.00	12086.00	17900	20240403	-34.08	11200	20241115	5.36	17900	-34.08	20240403	11200	5.36	20241115	17900	-34.08	20240403	11200	5.36	20241115	4.88	N	224110	500	26 억	203151	N	N	N	N
83	20241115	151021	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11600	-1940	5	-14.33	2097416240	159446	382.34	13550	13900	11200	17600	9480	13540	13154.40	3.80	-3168	14706	14122	13786	13202	12866	13955	13035	27	4060	500	9740	10	1	5340000	619	9.62	0.96	12	2.99	1206.00	12086.00	17900	20240403	-35.20	11200	20241115	3.57	17900	-35.20	20240403	11200	3.57	20241115	17900	-35.20	20240403	11200	3.57	20241115	4.88	N	224110	500	26 억	203151	N	N	N	N
84	20241115	141009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13550	10	2	0.07	669792110	49480	118.65	13550	13900	13130	17600	9480	13540	13536.62	3.80	1155	14706	14122	13786	13202	12866	13955	13035	27	4060	500	9740	10	1	5340000	724	11.24	1.12	12	0.93	1206.00	12086.00	17900	20240403	-24.30	11880	20240805	14.06	17900	-24.30	20240403	11880	14.06	20240805	17900	-24.30	20240403	11880	14.06	20240805	4.88	N	224110	500	26 억	203151	N	N	N	N
85	20241115	131010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13720	180	2	1.33	523882310	38739	92.89	13550	13900	13130	17600	9480	13540	13523.38	3.80	99	14706	14122	13786	13202	12866	13955	13035	27	4060	500	9740	10	1	5340000	733	11.38	1.14	12	0.73	1206.00	12086.00	17900	20240403	-23.35	11880	20240805	15.49	17900	-23.35	20240403	11880	15.49	20240805	17900	-23.35	20240403	11880	15.49	20240805	4.88	N	224110	500	26 억	203151	N	N	N	N
86	20241115	121010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13670	130	2	0.96	373344720	27811	66.69	13550	13740	13130	17600	9480	13540	13424.35	3.80	-6416	14706	14122	13786	13202	12866	13955	13035	27	4060	500	9740	10	1	5340000	730	11.33	1.13	12	0.52	1206.00	12086.00	17900	20240403	-23.63	11880	20240805	15.07	17900	-23.63	20240403	11880	15.07	20240805	17900	-23.63	20240403	11880	15.07	20240805	4.88	N	224110	500	26 억	203151	N	N	N	N
87	20241115	110947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13230	-310	5	-2.29	274798880	20498	49.15	13550	13740	13130	17600	9480	13540	13406.13	3.80	-5086	14706	14122	13786	13202	12866	13955	13035	27	4060	500	9740	10	1	5340000	706	10.97	1.09	12	0.38	1206.00	12086.00	17900	20240403	-26.09	11880	20240805	11.36	17900	-26.09	20240403	11880	11.36	20240805	17900	-26.09	20240403	11880	11.36	20240805	4.88	N	224110	500	26 억	203151	N	N	N	N
88	20241115	100946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13370	-170	5	-1.26	188696650	13980	33.52	13550	13740	13350	17600	9480	13540	13497.61	3.80	-3730	14706	14122	13786	13202	12866	13955	13035	27	4060	500	9740	10	1	5340000	714	11.09	1.11	12	0.26	1206.00	12086.00	17900	20240403	-25.31	11880	20240805	12.54	17900	-25.31	20240403	11880	12.54	20240805	17900	-25.31	20240403	11880	12.54	20240805	4.88	N	224110	500	26 억	203151	N	N	N	N
89	20241115	090900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13530	-10	5	-0.07	35273300	2606	6.25	13550	13660	13360	17600	9480	13540	13535.42	3.80	-1692	14706	14122	13786	13202	12866	13955	13035	27	4060	500	9740	10	1	5340000	723	11.22	1.12	12	0.05	1206.00	12086.00	17900	20240403	-24.41	11880	20240805	13.89	17900	-24.41	20240403	11880	13.89	20240805	17900	-24.41	20240403	11880	13.89	20240805	4.88	N	224110	500	26 억	203151	N	N	N	N
90	20241114	160941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13530	-380	5	-2.73	566502110	40482	152.97	14050	14370	13450	18080	9740	13910	13993.93	3.78	1591	14363	14136	13973	13746	13583	14055	13665	27	4170	500	10010	10	1	5340000	723	11.22	1.12	12	0.76	1206.00	12086.00	17900	20240403	-24.41	11880	20240805	13.89	17900	-24.41	20240403	11880	13.89	20240805	17900	-24.41	20240403	11880	13.89	20240805	4.74	N	224110	500	26 억	201879	N	N	N	N
91	20241114	150947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13630	-280	5	-2.01	491201770	34933	132.00	14050	14370	13500	18080	9740	13910	14061.25	3.78	4179	14363	14136	13973	13746	13583	14055	13665	27	4170	500	10010	10	1	5340000	728	11.30	1.13	12	0.65	1206.00	12086.00	17900	20240403	-23.85	11880	20240805	14.73	17900	-23.85	20240403	11880	14.73	20240805	17900	-23.85	20240403	11880	14.73	20240805	4.74	N	224110	500	26 억	201879	N	N	N	N
92	20241114	140939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14140	230	2	1.65	306942680	21606	81.64	14050	14370	13940	18080	9740	13910	14206.36	3.78	2962	14363	14136	13973	13746	13583	14055	13665	27	4170	500	10010	10	1	5340000	755	11.72	1.17	12	0.40	1206.00	12086.00	17900	20240403	-21.01	11880	20240805	19.02	17900	-21.01	20240403	11880	19.02	20240805	17900	-21.01	20240403	11880	19.02	20240805	4.74	N	224110	500	26 억	201879	N	N	N	N
93	20241114	130940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14230	320	2	2.30	271638800	19110	72.21	14050	14370	13940	18080	9740	13910	14214.48	3.78	3766	14363	14136	13973	13746	13583	14055	13665	27	4170	500	10010	10	1	5340000	760	11.80	1.18	12	0.36	1206.00	12086.00	17900	20240403	-20.50	11880	20240805	19.78	17900	-20.50	20240403	11880	19.78	20240805	17900	-20.50	20240403	11880	19.78	20240805	4.74	N	224110	500	26 억	201879	N	N	N	N
94	20241114	120938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14320	410	2	2.95	246969460	17376	65.66	14050	14370	13940	18080	9740	13910	14213.25	3.78	4718	14363	14136	13973	13746	13583	14055	13665	27	4170	500	10010	10	1	5340000	765	11.87	1.18	12	0.33	1206.00	12086.00	17900	20240403	-20.00	11880	20240805	20.54	17900	-20.00	20240403	11880	20.54	20240805	17900	-20.00	20240403	11880	20.54	20240805	4.74	N	224110	500	26 억	201879	N	N	N	N
95	20241114	110937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14170	260	2	1.87	199689540	14041	53.06	14050	14370	13940	18080	9740	13910	14221.89	3.78	5471	14363	14136	13973	13746	13583	14055	13665	27	4170	500	10010	10	1	5340000	757	11.75	1.17	12	0.26	1206.00	12086.00	17900	20240403	-20.84	11880	20240805	19.28	17900	-20.84	20240403	11880	19.28	20240805	17900	-20.84	20240403	11880	19.28	20240805	4.74	N	224110	500	26 억	201879	N	N	N	N
96	20241114	100957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14010	100	2	0.72	5604300	399	1.51	14050	14060	13940	18080	9740	13910	14045.86	3.78	-151	14363	14136	13973	13746	13583	14055	13665	27	4170	500	10010	10	1	5340000	748	11.62	1.16	12	0.01	1206.00	12086.00	17900	20240403	-21.73	11880	20240805	17.93	17900	-21.73	20240403	11880	17.93	20240805	17900	-21.73	20240403	11880	17.93	20240805	4.74	N	224110	500	26 억	201879	N	N	N	N
97	20241114	090933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13910	0	3	0.00	0	0	0.00	0	0	0	18080	9740	13910	0.00	3.78	0	14363	14136	13973	13746	13583	14055	13665	27	4170	500	10010	10	1	5340000	743	11.53	1.15	12	0.00	1206.00	12086.00	17900	20240403	-22.29	11880	20240805	17.09	17900	-22.29	20240403	11880	17.09	20240805	17900	-22.29	20240403	11880	17.09	20240805	4.74	N	224110	500	26 억	201879	N	N	N	N
98	20241113	160616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13910	-160	5	-1.14	369541880	26464	40.54	14070	14200	13810	18290	9850	14070	13964.74	3.87	-4848	14610	14340	14040	13770	13470	14475	13905	27	4220	500	10130	10	1	5340000	743	11.53	1.15	12	0.50	1206.00	12086.00	17900	20240403	-22.29	11880	20240805	17.09	17900	-22.29	20240403	11880	17.09	20240805	17900	-22.29	20240403	11880	17.09	20240805	4.71	N	224110	500	26 억	206693	N	N	N	N
99	20241113	150646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13960	-110	5	-0.78	341668620	24461	37.47	14070	14200	13810	18290	9850	14070	13967.89	3.87	-4644	14610	14340	14040	13770	13470	14475	13905	27	4220	500	10130	10	1	5340000	745	11.58	1.16	12	0.46	1206.00	12086.00	17900	20240403	-22.01	11880	20240805	17.51	17900	-22.01	20240403	11880	17.51	20240805	17900	-22.01	20240403	11880	17.51	20240805	4.71	N	224110	500	26 억	206693	N	N	N	N
100	20241113	140644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13960	-110	5	-0.78	283944540	20320	31.12	14070	14200	13810	18290	9850	14070	13973.65	3.87	-4787	14610	14340	14040	13770	13470	14475	13905	27	4220	500	10130	10	1	5340000	745	11.58	1.16	12	0.38	1206.00	12086.00	17900	20240403	-22.01	11880	20240805	17.51	17900	-22.01	20240403	11880	17.51	20240805	17900	-22.01	20240403	11880	17.51	20240805	4.71	N	224110	500	26 억	206693	N	N	N	N
101	20241113	130642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13970	-100	5	-0.71	248203780	17764	27.21	14070	14200	13810	18290	9850	14070	13972.29	3.87	-5473	14610	14340	14040	13770	13470	14475	13905	27	4220	500	10130	10	1	5340000	746	11.58	1.16	12	0.33	1206.00	12086.00	17900	20240403	-21.96	11880	20240805	17.59	17900	-21.96	20240403	11880	17.59	20240805	17900	-21.96	20240403	11880	17.59	20240805	4.71	N	224110	500	26 억	206693	N	N	N	N
102	20241113	120637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13940	-130	5	-0.92	218499130	15634	23.95	14070	14200	13810	18290	9850	14070	13975.89	3.87	-4903	14610	14340	14040	13770	13470	14475	13905	27	4220	500	10130	10	1	5340000	744	11.56	1.15	12	0.29	1206.00	12086.00	17900	20240403	-22.12	11880	20240805	17.34	17900	-22.12	20240403	11880	17.34	20240805	17900	-22.12	20240403	11880	17.34	20240805	4.71	N	224110	500	26 억	206693	N	N	N	N
103	20241113	110635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13980	-90	5	-0.64	170482060	12199	18.69	14070	14200	13810	18290	9850	14070	13975.08	3.87	-4571	14610	14340	14040	13770	13470	14475	13905	27	4220	500	10130	10	1	5340000	747	11.59	1.16	12	0.23	1206.00	12086.00	17900	20240403	-21.90	11880	20240805	17.68	17900	-21.90	20240403	11880	17.68	20240805	17900	-21.90	20240403	11880	17.68	20240805	4.71	N	224110	500	26 억	206693	N	N	N	N
104	20241113	100636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14060	-10	5	-0.07	107388240	7664	11.74	14070	14200	13860	18290	9850	14070	14012.04	3.87	-2292	14610	14340	14040	13770	13470	14475	13905	27	4220	500	10130	10	1	5340000	751	11.66	1.16	12	0.14	1206.00	12086.00	17900	20240403	-21.45	11880	20240805	18.35	17900	-21.45	20240403	11880	18.35	20240805	17900	-21.45	20240403	11880	18.35	20240805	4.71	N	224110	500	26 억	206693	N	N	N	N
105	20241113	090627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14120	50	2	0.36	22542870	1602	2.45	14070	14200	13930	18290	9850	14070	14071.70	3.87	695	14610	14340	14040	13770	13470	14475	13905	27	4220	500	10130	10	1	5340000	754	11.71	1.17	12	0.03	1206.00	12086.00	17900	20240403	-21.12	11880	20240805	18.86	17900	-21.12	20240403	11880	18.86	20240805	17900	-21.12	20240403	11880	18.86	20240805	4.71	N	224110	500	26 억	206693	N	N	N	N
106	20241112	160906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14070	230	2	1.66	915467500	65236	122.23	13740	14310	13740	17990	9690	13840	14033.02	3.74	7060	14213	14026	13803	13616	13393	13915	13505	27	4150	500	9960	10	1	5340000	751	11.67	1.16	12	1.22	1206.00	12086.00	17900	20240403	-21.40	11880	20240805	18.43	17900	-21.40	20240403	11880	18.43	20240805	17900	-21.40	20240403	11880	18.43	20240805	4.71	N	224110	500	26 억	199667	N	N	N	N
107	20241112	150915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13980	140	2	1.01	729274430	52004	97.44	13740	14310	13740	17990	9690	13840	14023.43	3.74	7093	14213	14026	13803	13616	13393	13915	13505	27	4150	500	9960	10	1	5340000	747	11.59	1.16	12	0.97	1206.00	12086.00	17900	20240403	-21.90	11880	20240805	17.68	17900	-21.90	20240403	11880	17.68	20240805	17900	-21.90	20240403	11880	17.68	20240805	4.71	N	224110	500	26 억	199667	N	N	N	N
108	20241112	140917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14050	210	2	1.52	612645490	43653	81.79	13740	14310	13740	17990	9690	13840	14034.44	3.74	6311	14213	14026	13803	13616	13393	13915	13505	27	4150	500	9960	10	1	5340000	750	11.65	1.16	12	0.82	1206.00	12086.00	17900	20240403	-21.51	11880	20240805	18.27	17900	-21.51	20240403	11880	18.27	20240805	17900	-21.51	20240403	11880	18.27	20240805	4.71	N	224110	500	26 억	199667	N	N	N	N
109	20241112	130919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14110	270	2	1.95	559368280	39862	74.69	13740	14310	13740	17990	9690	13840	14032.62	3.74	6614	14213	14026	13803	13616	13393	13915	13505	27	4150	500	9960	10	1	5340000	753	11.70	1.17	12	0.75	1206.00	12086.00	17900	20240403	-21.17	11880	20240805	18.77	17900	-21.17	20240403	11880	18.77	20240805	17900	-21.17	20240403	11880	18.77	20240805	4.71	N	224110	500	26 억	199667	N	N	N	N
110	20241112	120915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14250	410	2	2.96	481778010	34397	64.45	13740	14310	13740	17990	9690	13840	14006.40	3.74	6505	14213	14026	13803	13616	13393	13915	13505	27	4150	500	9960	10	1	5340000	761	11.82	1.18	12	0.64	1206.00	12086.00	17900	20240403	-20.39	11880	20240805	19.95	17900	-20.39	20240403	11880	19.95	20240805	17900	-20.39	20240403	11880	19.95	20240805	4.71	N	224110	500	26 억	199667	N	N	N	N
111	20241112	110913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14180	340	2	2.46	424981060	30402	56.96	13740	14310	13740	17990	9690	13840	13978.72	3.74	5495	14213	14026	13803	13616	13393	13915	13505	27	4150	500	9960	10	1	5340000	757	11.76	1.17	12	0.57	1206.00	12086.00	17900	20240403	-20.78	11880	20240805	19.36	17900	-20.78	20240403	11880	19.36	20240805	17900	-20.78	20240403	11880	19.36	20240805	4.71	N	224110	500	26 억	199667	N	N	N	N
112	20241112	100911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14010	170	2	1.23	239551720	17291	32.40	13740	14010	13740	17990	9690	13840	13854.13	3.74	1677	14213	14026	13803	13616	13393	13915	13505	27	4150	500	9960	10	1	5340000	748	11.62	1.16	12	0.32	1206.00	12086.00	17900	20240403	-21.73	11880	20240805	17.93	17900	-21.73	20240403	11880	17.93	20240805	17900	-21.73	20240403	11880	17.93	20240805	4.71	N	224110	500	26 억	199667	N	N	N	N
113	20241112	090910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13850	10	2	0.07	106411200	7714	14.45	13740	13940	13740	17990	9690	13840	13794.56	3.74	867	14213	14026	13803	13616	13393	13915	13505	27	4150	500	9960	10	1	5340000	740	11.48	1.15	12	0.14	1206.00	12086.00	17900	20240403	-22.63	11880	20240805	16.58	17900	-22.63	20240403	11880	16.58	20240805	17900	-22.63	20240403	11880	16.58	20240805	4.71	N	224110	500	26 억	199667	N	N	N	N
114	20241111	160904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13840	-50	5	-0.36	723253310	52695	328.91	13890	13990	13580	18050	9730	13890	13725.23	3.45	15405	14323	14106	13963	13746	13603	14035	13675	27	4160	500	10000	10	1	5340000	739	11.48	1.15	12	0.99	1206.00	12086.00	17900	20240403	-22.68	11880	20240805	16.50	17900	-22.68	20240403	11880	16.50	20240805	17900	-22.68	20240403	11880	16.50	20240805	4.74	N	224110	500	26 억	184255	N	N	N	N
115	20241111	150929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13930	40	2	0.29	697779590	50857	317.44	13890	13990	13580	18050	9730	13890	13720.38	3.45	14679	14323	14106	13963	13746	13603	14035	13675	27	4160	500	10000	10	1	5340000	744	11.55	1.15	12	0.95	1206.00	12086.00	17900	20240403	-22.18	11880	20240805	17.26	17900	-22.18	20240403	11880	17.26	20240805	17900	-22.18	20240403	11880	17.26	20240805	4.74	N	224110	500	26 억	184255	N	N	N	N
116	20241111	140918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13930	40	2	0.29	663550480	48398	302.09	13890	13990	13580	18050	9730	13890	13710.24	3.45	13781	14323	14106	13963	13746	13603	14035	13675	27	4160	500	10000	10	1	5340000	744	11.55	1.15	12	0.91	1206.00	12086.00	17900	20240403	-22.18	11880	20240805	17.26	17900	-22.18	20240403	11880	17.26	20240805	17900	-22.18	20240403	11880	17.26	20240805	4.74	N	224110	500	26 억	184255	N	N	N	N
117	20241111	130914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13740	-150	5	-1.08	594497940	43427	271.06	13890	13990	13580	18050	9730	13890	13689.53	3.45	13457	14323	14106	13963	13746	13603	14035	13675	27	4160	500	10000	10	1	5340000	734	11.39	1.14	12	0.81	1206.00	12086.00	17900	20240403	-23.24	11880	20240805	15.66	17900	-23.24	20240403	11880	15.66	20240805	17900	-23.24	20240403	11880	15.66	20240805	4.74	N	224110	500	26 억	184255	N	N	N	N
118	20241111	120911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13720	-170	5	-1.22	581118940	42454	264.99	13890	13990	13580	18050	9730	13890	13688.14	3.45	13222	14323	14106	13963	13746	13603	14035	13675	27	4160	500	10000	10	1	5340000	733	11.38	1.14	12	0.80	1206.00	12086.00	17900	20240403	-23.35	11880	20240805	15.49	17900	-23.35	20240403	11880	15.49	20240805	17900	-23.35	20240403	11880	15.49	20240805	4.74	N	224110	500	26 억	184255	N	N	N	N
119	20241111	110909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13740	-150	5	-1.08	429930300	31377	195.85	13890	13990	13630	18050	9730	13890	13702.01	3.45	8384	14323	14106	13963	13746	13603	14035	13675	27	4160	500	10000	10	1	5340000	734	11.39	1.14	12	0.59	1206.00	12086.00	17900	20240403	-23.24	11880	20240805	15.66	17900	-23.24	20240403	11880	15.66	20240805	17900	-23.24	20240403	11880	15.66	20240805	4.74	N	224110	500	26 억	184255	N	N	N	N
120	20241111	100903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13700	-190	5	-1.37	152960780	11112	69.36	13890	13990	13630	18050	9730	13890	13765.22	3.45	2085	14323	14106	13963	13746	13603	14035	13675	27	4160	500	10000	10	1	5340000	732	11.36	1.13	12	0.21	1206.00	12086.00	17900	20240403	-23.46	11880	20240805	15.32	17900	-23.46	20240403	11880	15.32	20240805	17900	-23.46	20240403	11880	15.32	20240805	4.74	N	224110	500	26 억	184255	N	N	N	N
121	20241111	090900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13930	40	2	0.29	31212310	2258	14.09	13890	13990	13750	18050	9730	13890	13822.60	3.45	333	14323	14106	13963	13746	13603	14035	13675	27	4160	500	10000	10	1	5340000	744	11.55	1.15	12	0.04	1206.00	12086.00	17900	20240403	-22.18	11880	20240805	17.26	17900	-22.18	20240403	11880	17.26	20240805	17900	-22.18	20240403	11880	17.26	20240805	4.74	N	224110	500	26 억	184255	N	N	N	N
122	20241108	160856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13890	-200	5	-1.42	220814640	15791	87.38	13960	14180	13820	18310	9870	14090	13984.73	3.48	-1585	14510	14300	14040	13830	13570	14405	13935	27	4220	500	10140	10	1	5340000	742	11.52	1.15	12	0.30	1206.00	12086.00	17900	20240403	-22.40	11880	20240805	16.92	17900	-22.40	20240403	11880	16.92	20240805	17900	-22.40	20240403	11880	16.92	20240805	4.70	N	224110	500	26 억	185839	N	N	N	N
123	20241108	150905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13940	-150	5	-1.06	196523270	14045	77.72	13960	14180	13820	18310	9870	14090	13992.40	3.48	-1555	14510	14300	14040	13830	13570	14405	13935	27	4220	500	10140	10	1	5340000	744	11.56	1.15	12	0.26	1206.00	12086.00	17900	20240403	-22.12	11880	20240805	17.34	17900	-22.12	20240403	11880	17.34	20240805	17900	-22.12	20240403	11880	17.34	20240805	4.70	N	224110	500	26 억	185839	N	N	N	N
124	20241108	140903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14050	-40	5	-0.28	135519850	9660	53.46	13960	14180	13890	18310	9870	14090	14028.97	3.48	-1797	14510	14300	14040	13830	13570	14405	13935	27	4220	500	10140	10	1	5340000	750	11.65	1.16	12	0.18	1206.00	12086.00	17900	20240403	-21.51	11880	20240805	18.27	17900	-21.51	20240403	11880	18.27	20240805	17900	-21.51	20240403	11880	18.27	20240805	4.70	N	224110	500	26 억	185839	N	N	N	N
125	20241108	130905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14050	-40	5	-0.28	91662510	6525	36.11	13960	14180	13930	18310	9870	14090	14047.89	3.48	-1459	14510	14300	14040	13830	13570	14405	13935	27	4220	500	10140	10	1	5340000	750	11.65	1.16	12	0.12	1206.00	12086.00	17900	20240403	-21.51	11880	20240805	18.27	17900	-21.51	20240403	11880	18.27	20240805	17900	-21.51	20240403	11880	18.27	20240805	4.70	N	224110	500	26 억	185839	N	N	N	N
126	20241108	120904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14090	0	3	0.00	65160760	4642	25.69	13960	14180	13930	18310	9870	14090	14037.22	3.48	-1269	14510	14300	14040	13830	13570	14405	13935	27	4220	500	10140	10	1	5340000	752	11.68	1.17	12	0.09	1206.00	12086.00	17900	20240403	-21.28	11880	20240805	18.60	17900	-21.28	20240403	11880	18.60	20240805	17900	-21.28	20240403	11880	18.60	20240805	4.70	N	224110	500	26 억	185839	N	N	N	N
127	20241108	110902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13960	-130	5	-0.92	35019560	2502	13.85	13960	14180	13930	18310	9870	14090	13996.63	3.48	-1275	14510	14300	14040	13830	13570	14405	13935	27	4220	500	10140	10	1	5340000	745	11.58	1.16	12	0.05	1206.00	12086.00	17900	20240403	-22.01	11880	20240805	17.51	17900	-22.01	20240403	11880	17.51	20240805	17900	-22.01	20240403	11880	17.51	20240805	4.70	N	224110	500	26 억	185839	N	N	N	N
128	20241108	100912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13940	-150	5	-1.06	13972060	996	5.51	13960	14180	13930	18310	9870	14090	14028.17	3.48	-363	14510	14300	14040	13830	13570	14405	13935	27	4220	500	10140	10	1	5340000	744	11.56	1.15	12	0.02	1206.00	12086.00	17900	20240403	-22.12	11880	20240805	17.34	17900	-22.12	20240403	11880	17.34	20240805	17900	-22.12	20240403	11880	17.34	20240805	4.70	N	224110	500	26 억	185839	N	N	N	N
129	20241108	090857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14140	50	2	0.35	1661340	118	0.65	13960	14180	13960	18310	9870	14090	14079.15	3.48	-40	14510	14300	14040	13830	13570	14405	13935	27	4220	500	10140	10	1	5340000	755	11.72	1.17	12	0.00	1206.00	12086.00	17900	20240403	-21.01	11880	20240805	19.02	17900	-21.01	20240403	11880	19.02	20240805	17900	-21.01	20240403	11880	19.02	20240805	4.70	N	224110	500	26 억	185839	N	N	N	N
130	20241107	160856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14090	190	2	1.37	254611600	18051	98.53	13780	14250	13780	18070	9730	13900	14105.13	3.42	2978	14440	14170	13940	13670	13440	14055	13555	27	4170	500	10000	10	1	5340000	752	11.68	1.17	12	0.34	1206.00	12086.00	17900	20240403	-21.28	11880	20240805	18.60	17900	-21.28	20240403	11880	18.60	20240805	17900	-21.28	20240403	11880	18.60	20240805	4.67	N	224110	500	26 억	182836	N	N	N	N
131	20241107	150901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14090	190	2	1.37	247425940	17540	95.74	13780	14250	13780	18070	9730	13900	14106.38	3.42	2944	14440	14170	13940	13670	13440	14055	13555	27	4170	500	10000	10	1	5340000	752	11.68	1.17	12	0.33	1206.00	12086.00	17900	20240403	-21.28	11880	20240805	18.60	17900	-21.28	20240403	11880	18.60	20240805	17900	-21.28	20240403	11880	18.60	20240805	4.67	N	224110	500	26 억	182836	N	N	N	N
132	20241107	140904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14010	110	2	0.79	205053160	14527	79.29	13780	14250	13780	18070	9730	13900	14115.31	3.42	2868	14440	14170	13940	13670	13440	14055	13555	27	4170	500	10000	10	1	5340000	748	11.62	1.16	12	0.27	1206.00	12086.00	17900	20240403	-21.73	11880	20240805	17.93	17900	-21.73	20240403	11880	17.93	20240805	17900	-21.73	20240403	11880	17.93	20240805	4.67	N	224110	500	26 억	182836	N	N	N	N
133	20241107	130905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14070	170	2	1.22	188901950	13374	73.00	13780	14250	13780	18070	9730	13900	14124.57	3.42	2853	14440	14170	13940	13670	13440	14055	13555	27	4170	500	10000	10	1	5340000	751	11.67	1.16	12	0.25	1206.00	12086.00	17900	20240403	-21.40	11880	20240805	18.43	17900	-21.40	20240403	11880	18.43	20240805	17900	-21.40	20240403	11880	18.43	20240805	4.67	N	224110	500	26 억	182836	N	N	N	N
134	20241107	120900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14200	300	2	2.16	141251330	10001	54.59	13780	14250	13780	18070	9730	13900	14123.72	3.42	3101	14440	14170	13940	13670	13440	14055	13555	27	4170	500	10000	10	1	5340000	758	11.77	1.17	12	0.19	1206.00	12086.00	17900	20240403	-20.67	11880	20240805	19.53	17900	-20.67	20240403	11880	19.53	20240805	17900	-20.67	20240403	11880	19.53	20240805	4.67	N	224110	500	26 억	182836	N	N	N	N
135	20241107	110857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14090	190	2	1.37	119565030	8466	46.21	13780	14250	13780	18070	9730	13900	14122.97	3.42	2078	14440	14170	13940	13670	13440	14055	13555	27	4170	500	10000	10	1	5340000	752	11.68	1.17	12	0.16	1206.00	12086.00	17900	20240403	-21.28	11880	20240805	18.60	17900	-21.28	20240403	11880	18.60	20240805	17900	-21.28	20240403	11880	18.60	20240805	4.67	N	224110	500	26 억	182836	N	N	N	N
136	20241107	100858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14090	190	2	1.37	106428970	7534	41.12	13780	14250	13780	18070	9730	13900	14126.49	3.42	1855	14440	14170	13940	13670	13440	14055	13555	27	4170	500	10000	10	1	5340000	752	11.68	1.17	12	0.14	1206.00	12086.00	17900	20240403	-21.28	11880	20240805	18.60	17900	-21.28	20240403	11880	18.60	20240805	17900	-21.28	20240403	11880	18.60	20240805	4.67	N	224110	500	26 억	182836	N	N	N	N
137	20241107	090857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14010	110	2	0.79	804940	58	0.32	13780	14010	13780	18070	9730	13900	13878.28	3.42	-11	14440	14170	13940	13670	13440	14055	13555	27	4170	500	10000	10	1	5340000	748	11.62	1.16	12	0.00	1206.00	12086.00	17900	20240403	-21.73	11880	20240805	17.93	17900	-21.73	20240403	11880	17.93	20240805	17900	-21.73	20240403	11880	17.93	20240805	4.67	N	224110	500	26 억	182836	N	N	N	N
138	20241106	160906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13900	-340	5	-2.39	255218650	18315	91.68	14140	14210	13710	18510	9970	14240	13934.95	3.55	-6710	14466	14352	14126	14012	13786	14410	14070	27	4270	500	10250	10	1	5340000	742	11.53	1.15	12	0.34	1206.00	12086.00	17900	20240403	-22.35	11880	20240805	17.00	17900	-22.35	20240403	11880	17.00	20240805	17900	-22.35	20240403	11880	17.00	20240805	4.57	N	224110	500	26 억	189543	N	N	N	N
139	20241106	150932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14000	-240	5	-1.69	229208180	16449	82.34	14140	14210	13710	18510	9970	14240	13934.48	3.55	-5912	14466	14352	14126	14012	13786	14410	14070	27	4270	500	10250	10	1	5340000	748	11.61	1.16	12	0.31	1206.00	12086.00	17900	20240403	-21.79	11880	20240805	17.85	17900	-21.79	20240403	11880	17.85	20240805	17900	-21.79	20240403	11880	17.85	20240805	4.57	N	224110	500	26 억	189543	N	N	N	N
140	20241106	140923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13860	-380	5	-2.67	203996670	14643	73.30	14140	14210	13710	18510	9970	14240	13931.34	3.55	-4631	14466	14352	14126	14012	13786	14410	14070	27	4270	500	10250	10	1	5340000	740	11.49	1.15	12	0.27	1206.00	12086.00	17900	20240403	-22.57	11880	20240805	16.67	17900	-22.57	20240403	11880	16.67	20240805	17900	-22.57	20240403	11880	16.67	20240805	4.57	N	224110	500	26 억	189543	N	N	N	N
141	20241106	130934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13810	-430	5	-3.02	195732910	14045	70.30	14140	14210	13710	18510	9970	14240	13936.13	3.55	-4327	14466	14352	14126	14012	13786	14410	14070	27	4270	500	10250	10	1	5340000	737	11.45	1.14	12	0.26	1206.00	12086.00	17900	20240403	-22.85	11880	20240805	16.25	17900	-22.85	20240403	11880	16.25	20240805	17900	-22.85	20240403	11880	16.25	20240805	4.57	N	224110	500	26 억	189543	N	N	N	N
142	20241106	120904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13790	-450	5	-3.16	164926270	11802	59.07	14140	14210	13760	18510	9970	14240	13974.43	3.55	-4163	14466	14352	14126	14012	13786	14410	14070	27	4270	500	10250	10	1	5340000	736	11.43	1.14	12	0.22	1206.00	12086.00	17900	20240403	-22.96	11880	20240805	16.08	17900	-22.96	20240403	11880	16.08	20240805	17900	-22.96	20240403	11880	16.08	20240805	4.57	N	224110	500	26 억	189543	N	N	N	N
143	20241106	110908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14010	-230	5	-1.62	106983010	7624	38.16	14140	14210	13950	18510	9970	14240	14032.40	3.55	-1505	14466	14352	14126	14012	13786	14410	14070	27	4270	500	10250	10	1	5340000	748	11.62	1.16	12	0.14	1206.00	12086.00	17900	20240403	-21.73	11880	20240805	17.93	17900	-21.73	20240403	11880	17.93	20240805	17900	-21.73	20240403	11880	17.93	20240805	4.57	N	224110	500	26 억	189543	N	N	N	N
144	20241106	100914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14040	-200	5	-1.40	65873620	4687	23.46	14140	14210	13980	18510	9970	14240	14054.54	3.55	-1087	14466	14352	14126	14012	13786	14410	14070	27	4270	500	10250	10	1	5340000	750	11.64	1.16	12	0.09	1206.00	12086.00	17900	20240403	-21.56	11880	20240805	18.18	17900	-21.56	20240403	11880	18.18	20240805	17900	-21.56	20240403	11880	18.18	20240805	4.57	N	224110	500	26 억	189543	N	N	N	N
145	20241106	090907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14200	-40	5	-0.28	2714720	192	0.96	14140	14210	14100	18510	9970	14240	14139.17	3.55	19	14466	14352	14126	14012	13786	14410	14070	27	4270	500	10250	10	1	5340000	758	11.77	1.17	12	0.00	1206.00	12086.00	17900	20240403	-20.67	11880	20240805	19.53	17900	-20.67	20240403	11880	19.53	20240805	17900	-20.67	20240403	11880	19.53	20240805	4.57	N	224110	500	26 억	189543	N	N	N	N
146	20241105	160842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14240	340	2	2.45	280757860	19972	90.06	13910	14240	13900	18070	9730	13900	14057.57	3.46	4567	14353	14126	13973	13746	13593	14240	13860	27	4170	500	10000	10	1	5340000	760	11.81	1.18	12	0.37	1206.00	12086.00	17900	20240403	-20.45	11880	20240805	19.87	17900	-20.45	20240403	11880	19.87	20240805	17900	-20.45	20240403	11880	19.87	20240805	4.50	N	224110	500	26 억	184877	N	N	N	N
147	20241105	150900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14210	310	2	2.23	255825960	18220	82.16	13910	14230	13900	18070	9730	13900	14040.94	3.46	4512	14353	14126	13973	13746	13593	14240	13860	27	4170	500	10000	10	1	5340000	759	11.78	1.18	12	0.34	1206.00	12086.00	17900	20240403	-20.61	11880	20240805	19.61	17900	-20.61	20240403	11880	19.61	20240805	17900	-20.61	20240403	11880	19.61	20240805	4.50	N	224110	500	26 억	184877	N	N	N	N
148	20241105	140853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14030	130	2	0.94	207997170	14836	66.90	13910	14100	13900	18070	9730	13900	14019.76	3.46	3644	14353	14126	13973	13746	13593	14240	13860	27	4170	500	10000	10	1	5340000	749	11.63	1.16	12	0.28	1206.00	12086.00	17900	20240403	-21.62	11880	20240805	18.10	17900	-21.62	20240403	11880	18.10	20240805	17900	-21.62	20240403	11880	18.10	20240805	4.50	N	224110	500	26 억	184877	N	N	N	N
149	20241105	130901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14050	150	2	1.08	171449880	12232	55.16	13910	14100	13900	18070	9730	13900	14016.50	3.46	3472	14353	14126	13973	13746	13593	14240	13860	27	4170	500	10000	10	1	5340000	750	11.65	1.16	12	0.23	1206.00	12086.00	17900	20240403	-21.51	11880	20240805	18.27	17900	-21.51	20240403	11880	18.27	20240805	17900	-21.51	20240403	11880	18.27	20240805	4.50	N	224110	500	26 억	184877	N	N	N	N
150	20241105	120852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14030	130	2	0.94	149943470	10696	48.23	13910	14100	13900	18070	9730	13900	14018.65	3.46	2799	14353	14126	13973	13746	13593	14240	13860	27	4170	500	10000	10	1	5340000	749	11.63	1.16	12	0.20	1206.00	12086.00	17900	20240403	-21.62	11880	20240805	18.10	17900	-21.62	20240403	11880	18.10	20240805	17900	-21.62	20240403	11880	18.10	20240805	4.50	N	224110	500	26 억	184877	N	N	N	N
151	20241105	110840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14030	130	2	0.94	136553150	9743	43.93	13910	14100	13900	18070	9730	13900	14015.51	3.46	2605	14353	14126	13973	13746	13593	14240	13860	27	4170	500	10000	10	1	5340000	749	11.63	1.16	12	0.18	1206.00	12086.00	17900	20240403	-21.62	11880	20240805	18.10	17900	-21.62	20240403	11880	18.10	20240805	17900	-21.62	20240403	11880	18.10	20240805	4.50	N	224110	500	26 억	184877	N	N	N	N
152	20241105	100849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14060	160	2	1.15	105051060	7495	33.80	13910	14100	13900	18070	9730	13900	14016.15	3.46	2148	14353	14126	13973	13746	13593	14240	13860	27	4170	500	10000	10	1	5340000	751	11.66	1.16	12	0.14	1206.00	12086.00	17900	20240403	-21.45	11880	20240805	18.35	17900	-21.45	20240403	11880	18.35	20240805	17900	-21.45	20240403	11880	18.35	20240805	4.50	N	224110	500	26 억	184877	N	N	N	N
153	20241105	090846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13990	90	2	0.65	24903600	1785	8.05	13910	14020	13900	18070	9730	13900	13951.60	3.46	-272	14353	14126	13973	13746	13593	14240	13860	27	4170	500	10000	10	1	5340000	747	11.60	1.16	12	0.03	1206.00	12086.00	17900	20240403	-21.84	11880	20240805	17.76	17900	-21.84	20240403	11880	17.76	20240805	17900	-21.84	20240403	11880	17.76	20240805	4.50	N	224110	500	26 억	184877	N	N	N	N
154	20241104	160840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13900	-60	5	-0.43	304831090	21877	67.43	13860	14200	13820	18140	9780	13960	13933.86	3.48	-749	14520	14240	14010	13730	13500	14380	13870	27	4180	500	10050	10	1	5340000	742	11.53	1.15	12	0.41	1206.00	12086.00	17900	20240403	-22.35	11880	20240805	17.00	17900	-22.35	20240403	11880	17.00	20240805	17900	-22.35	20240403	11880	17.00	20240805	4.30	N	224110	500	26 억	185625	N	N	N	N
155	20241104	150857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13980	20	2	0.14	277173990	19888	61.30	13860	14200	13820	18140	9780	13960	13936.75	3.48	-1089	14520	14240	14010	13730	13500	14380	13870	27	4180	500	10050	10	1	5340000	747	11.59	1.16	12	0.37	1206.00	12086.00	17900	20240403	-21.90	11880	20240805	17.68	17900	-21.90	20240403	11880	17.68	20240805	17900	-21.90	20240403	11880	17.68	20240805	4.30	N	224110	500	26 억	185625	N	N	N	N
156	20241104	140842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13880	-80	5	-0.57	222539790	15959	49.19	13860	14200	13820	18140	9780	13960	13944.47	3.48	-673	14520	14240	14010	13730	13500	14380	13870	27	4180	500	10050	10	1	5340000	741	11.51	1.15	12	0.30	1206.00	12086.00	17900	20240403	-22.46	11880	20240805	16.84	17900	-22.46	20240403	11880	16.84	20240805	17900	-22.46	20240403	11880	16.84	20240805	4.30	N	224110	500	26 억	185625	N	N	N	N
157	20241104	130820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13940	-20	5	-0.14	204074030	14631	45.09	13860	14200	13820	18140	9780	13960	13948.06	3.48	-824	14520	14240	14010	13730	13500	14380	13870	27	4180	500	10050	10	1	5340000	744	11.56	1.15	12	0.27	1206.00	12086.00	17900	20240403	-22.12	11880	20240805	17.34	17900	-22.12	20240403	11880	17.34	20240805	17900	-22.12	20240403	11880	17.34	20240805	4.30	N	224110	500	26 억	185625	N	N	N	N
158	20241104	120830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13870	-90	5	-0.64	156564770	11206	34.54	13860	14200	13820	18140	9780	13960	13971.51	3.48	-617	14520	14240	14010	13730	13500	14380	13870	27	4180	500	10050	10	1	5340000	741	11.50	1.15	12	0.21	1206.00	12086.00	17900	20240403	-22.51	11880	20240805	16.75	17900	-22.51	20240403	11880	16.75	20240805	17900	-22.51	20240403	11880	16.75	20240805	4.30	N	224110	500	26 억	185625	N	N	N	N
159	20241104	110824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13940	-20	5	-0.14	143092810	10237	31.55	13860	14200	13820	18140	9780	13960	13978.00	3.48	-383	14520	14240	14010	13730	13500	14380	13870	27	4180	500	10050	10	1	5340000	744	11.56	1.15	12	0.19	1206.00	12086.00	17900	20240403	-22.12	11880	20240805	17.34	17900	-22.12	20240403	11880	17.34	20240805	17900	-22.12	20240403	11880	17.34	20240805	4.30	N	224110	500	26 억	185625	N	N	N	N
160	20241104	100815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13990	30	2	0.21	82234190	5882	18.13	13860	14200	13820	18140	9780	13960	13980.65	3.48	-359	14520	14240	14010	13730	13500	14380	13870	27	4180	500	10050	10	1	5340000	747	11.60	1.16	12	0.11	1206.00	12086.00	17900	20240403	-21.84	11880	20240805	17.76	17900	-21.84	20240403	11880	17.76	20240805	17900	-21.84	20240403	11880	17.76	20240805	4.30	N	224110	500	26 억	185625	N	N	N	N
161	20241104	090825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13890	-70	5	-0.50	7547470	541	1.67	13860	13970	13860	18140	9780	13960	13950.96	3.48	59	14520	14240	14010	13730	13500	14380	13870	27	4180	500	10050	10	1	5340000	742	11.52	1.15	12	0.01	1206.00	12086.00	17900	20240403	-22.40	11880	20240805	16.92	17900	-22.40	20240403	11880	16.92	20240805	17900	-22.40	20240403	11880	16.92	20240805	4.30	N	224110	500	26 억	185625	N	N	N	N
162	20241101	160757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13960	-40	5	-0.29	454317810	32442	46.48	13780	14290	13780	18200	9800	14000	14004.08	3.48	-383	14713	14356	13723	13366	12733	14535	13545	27	4200	500	10080	10	1	5340000	745	11.58	1.16	12	0.61	1206.00	12086.00	17900	20240403	-22.01	11880	20240805	17.51	17900	-22.01	20240403	11880	17.51	20240805	17900	-22.01	20240403	11880	17.51	20240805	4.31	N	224110	500	26 억	185931	N	N	N	N
163	20241101	150815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13860	-140	5	-1.00	443943590	31698	45.42	13780	14290	13780	18200	9800	14000	14005.41	3.48	-372	14713	14356	13723	13366	12733	14535	13545	27	4200	500	10080	10	1	5340000	740	11.49	1.15	12	0.59	1206.00	12086.00	17900	20240403	-22.57	11880	20240805	16.67	17900	-22.57	20240403	11880	16.67	20240805	17900	-22.57	20240403	11880	16.67	20240805	4.31	N	224110	500	26 억	185931	N	N	N	N
164	20241101	140748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13860	-140	5	-1.00	360247580	25655	36.76	13780	14290	13780	18200	9800	14000	14042.00	3.48	-205	14713	14356	13723	13366	12733	14535	13545	27	4200	500	10080	10	1	5340000	740	11.49	1.15	12	0.48	1206.00	12086.00	17900	20240403	-22.57	11880	20240805	16.67	17900	-22.57	20240403	11880	16.67	20240805	17900	-22.57	20240403	11880	16.67	20240805	4.31	N	224110	500	26 억	185931	N	N	N	N
165	20241101	130931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13960	-40	5	-0.29	332016570	23627	33.85	13780	14290	13780	18200	9800	14000	14052.42	3.48	-679	14713	14356	13723	13366	12733	14535	13545	27	4200	500	10080	10	1	5340000	745	11.58	1.16	12	0.44	1206.00	12086.00	17900	20240403	-22.01	11880	20240805	17.51	17900	-22.01	20240403	11880	17.51	20240805	17900	-22.01	20240403	11880	17.51	20240805	4.31	N	224110	500	26 억	185931	N	N	N	N
166	20241101	120931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13900	-100	5	-0.71	309155740	21985	31.50	13780	14290	13780	18200	9800	14000	14062.12	3.48	-127	14713	14356	13723	13366	12733	14535	13545	27	4200	500	10080	10	1	5340000	742	11.53	1.15	12	0.41	1206.00	12086.00	17900	20240403	-22.35	11880	20240805	17.00	17900	-22.35	20240403	11880	17.00	20240805	17900	-22.35	20240403	11880	17.00	20240805	4.31	N	224110	500	26 억	185931	N	N	N	N
167	20241101	110928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13910	-90	5	-0.64	288344320	20486	29.35	13780	14290	13780	18200	9800	14000	14075.19	3.48	-363	14713	14356	13723	13366	12733	14535	13545	27	4200	500	10080	10	1	5340000	743	11.53	1.15	12	0.38	1206.00	12086.00	17900	20240403	-22.29	11880	20240805	17.09	17900	-22.29	20240403	11880	17.09	20240805	17900	-22.29	20240403	11880	17.09	20240805	4.31	N	224110	500	26 억	185931	N	N	N	N
168	20241101	100929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13940	-60	5	-0.43	238295580	16885	24.19	13780	14290	13780	18200	9800	14000	14112.86	3.48	-1526	14713	14356	13723	13366	12733	14535	13545	27	4200	500	10080	10	1	5340000	744	11.56	1.15	12	0.32	1206.00	12086.00	17900	20240403	-22.12	11880	20240805	17.34	17900	-22.12	20240403	11880	17.34	20240805	17900	-22.12	20240403	11880	17.34	20240805	4.31	N	224110	500	26 억	185931	N	N	N	N
169	20241101	090927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14140	140	2	1.00	45986100	3290	4.71	13780	14140	13780	18200	9800	14000	13977.54	3.48	47	14713	14356	13723	13366	12733	14535	13545	27	4200	500	10080	10	1	5340000	755	11.72	1.17	12	0.06	1206.00	12086.00	17900	20240403	-21.01	11880	20240805	19.02	17900	-21.01	20240403	11880	19.02	20240805	17900	-21.01	20240403	11880	19.02	20240805	4.31	N	224110	500	26 억	185931	N	N	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History