KissMeData/382900/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	161341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13430	-630	5	-4.48	468269650	34559	73.95	14090	14090	13380	18270	9850	14060	13549.73	2.27	-16606	14633	14346	13903	13616	13173	14490	13760	44	4210	500	10120	10	1	8761000	1177	-49.56	1.07	12	0.39	-271.00	12498.00	29500	20240527	-54.47	11990	20241115	12.01	29500	-54.47	20240527	11990	12.01	20241115	29500	-54.47	20240527	11990	12.01	20241115	1.73	N	382900	500	43 억	198725	N	N	1	N	N
3	20241129	151359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13430	-630	5	-4.48	437473300	32264	69.04	14090	14090	13390	18270	9850	14060	13559.01	2.27	-14937	14633	14346	13903	13616	13173	14490	13760	44	4210	500	10120	10	1	8761000	1177	-49.56	1.07	12	0.37	-271.00	12498.00	29500	20240527	-54.47	11990	20241115	12.01	29500	-54.47	20240527	11990	12.01	20241115	29500	-54.47	20240527	11990	12.01	20241115	1.73	N	382900	500	43 억	198725	N	N	0	N	N
4	20241129	141401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13530	-530	5	-3.77	347479660	25561	54.70	14090	14090	13420	18270	9850	14060	13593.93	2.27	-11397	14633	14346	13903	13616	13173	14490	13760	44	4210	500	10120	10	1	8761000	1185	-49.93	1.08	12	0.29	-271.00	12498.00	29500	20240527	-54.14	11990	20241115	12.84	29500	-54.14	20240527	11990	12.84	20241115	29500	-54.14	20240527	11990	12.84	20241115	1.73	N	382900	500	43 억	198725	N	N	0	N	N
5	20241129	131356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13490	-570	5	-4.05	328956500	24190	51.77	14090	14090	13420	18270	9850	14060	13598.65	2.27	-10882	14633	14346	13903	13616	13173	14490	13760	44	4210	500	10120	10	1	8761000	1182	-49.78	1.08	12	0.28	-271.00	12498.00	29500	20240527	-54.27	11990	20241115	12.51	29500	-54.27	20240527	11990	12.51	20241115	29500	-54.27	20240527	11990	12.51	20241115	1.73	N	382900	500	43 억	198725	N	N	0	N	N
6	20241129	121358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13540	-520	5	-3.70	314785810	23140	49.52	14090	14090	13420	18270	9850	14060	13603.32	2.27	-10678	14633	14346	13903	13616	13173	14490	13760	44	4210	500	10120	10	1	8761000	1186	-49.96	1.08	12	0.26	-271.00	12498.00	29500	20240527	-54.10	11990	20241115	12.93	29500	-54.10	20240527	11990	12.93	20241115	29500	-54.10	20240527	11990	12.93	20241115	1.73	N	382900	500	43 억	198725	N	N	0	N	N
7	20241129	111400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13500	-560	5	-3.98	209480210	15331	32.81	14090	14090	13480	18270	9850	14060	13663.55	2.27	-9539	14633	14346	13903	13616	13173	14490	13760	44	4210	500	10120	10	1	8761000	1183	-49.82	1.08	12	0.17	-271.00	12498.00	29500	20240527	-54.24	11990	20241115	12.59	29500	-54.24	20240527	11990	12.59	20241115	29500	-54.24	20240527	11990	12.59	20241115	1.73	N	382900	500	43 억	198725	N	N	0	N	N
8	20241129	101352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13610	-450	5	-3.20	153474490	11197	23.96	14090	14090	13510	18270	9850	14060	13706.40	2.27	-8277	14633	14346	13903	13616	13173	14490	13760	44	4210	500	10120	10	1	8761000	1192	-50.22	1.09	12	0.13	-271.00	12498.00	29500	20240527	-53.86	11990	20241115	13.51	29500	-53.86	20240527	11990	13.51	20241115	29500	-53.86	20240527	11990	13.51	20241115	1.73	N	382900	500	43 억	198725	N	N	0	N	N
9	20241129	091357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13710	-350	5	-2.49	58028040	4200	8.99	14090	14090	13610	18270	9850	14060	13815.56	2.27	-2792	14633	14346	13903	13616	13173	14490	13760	44	4210	500	10120	10	1	8761000	1201	-50.59	1.10	12	0.05	-271.00	12498.00	29500	20240527	-53.53	11990	20241115	14.35	29500	-53.53	20240527	11990	14.35	20241115	29500	-53.53	20240527	11990	14.35	20241115	1.73	N	382900	500	43 억	198725	N	N	0	N	N
10	20241128	161337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14060	460	2	3.38	641736360	45926	276.70	13630	14190	13460	17680	9520	13600	13973.01	2.27	-248	14040	13820	13560	13340	13080	13690	13210	44	4080	500	9790	10	1	8761000	1232	-51.88	1.12	12	0.52	-271.00	12498.00	29500	20240527	-52.34	11990	20241115	17.26	29500	-52.34	20240527	11990	17.26	20241115	29500	-52.34	20240527	11990	17.26	20241115	1.70	N	382900	500	43 억	199170	N	N	1	N	N
11	20241128	151403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14040	440	2	3.24	616631020	44139	265.93	13630	14190	13460	17680	9520	13600	13970.21	2.27	-354	14040	13820	13560	13340	13080	13690	13210	44	4080	500	9790	10	1	8761000	1230	-51.81	1.12	12	0.50	-271.00	12498.00	29500	20240527	-52.41	11990	20241115	17.10	29500	-52.41	20240527	11990	17.10	20241115	29500	-52.41	20240527	11990	17.10	20241115	1.70	N	382900	500	43 억	199170	N	N	1	N	N
12	20241128	141401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13860	260	2	1.91	499178460	35752	215.40	13630	14190	13460	17680	9520	13600	13962.25	2.27	-1977	14040	13820	13560	13340	13080	13690	13210	44	4080	500	9790	10	1	8761000	1214	-51.14	1.11	12	0.41	-271.00	12498.00	29500	20240527	-53.02	11990	20241115	15.60	29500	-53.02	20240527	11990	15.60	20241115	29500	-53.02	20240527	11990	15.60	20241115	1.70	N	382900	500	43 억	199170	N	N	1	N	N
13	20241128	131359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13820	220	2	1.62	487297790	34896	210.24	13630	14190	13460	17680	9520	13600	13964.29	2.27	-1553	14040	13820	13560	13340	13080	13690	13210	44	4080	500	9790	10	1	8761000	1211	-51.00	1.11	12	0.40	-271.00	12498.00	29500	20240527	-53.15	11990	20241115	15.26	29500	-53.15	20240527	11990	15.26	20241115	29500	-53.15	20240527	11990	15.26	20241115	1.70	N	382900	500	43 억	199170	N	N	1	N	N
14	20241128	121357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13850	250	2	1.84	461518550	33032	199.01	13630	14190	13460	17680	9520	13600	13971.86	2.27	-1428	14040	13820	13560	13340	13080	13690	13210	44	4080	500	9790	10	1	8761000	1213	-51.11	1.11	12	0.38	-271.00	12498.00	29500	20240527	-53.05	11990	20241115	15.51	29500	-53.05	20240527	11990	15.51	20241115	29500	-53.05	20240527	11990	15.51	20241115	1.70	N	382900	500	43 억	199170	N	N	1	N	N
15	20241128	111401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13850	250	2	1.84	448297900	32077	193.26	13630	14190	13460	17680	9520	13600	13975.68	2.27	-700	14040	13820	13560	13340	13080	13690	13210	44	4080	500	9790	10	1	8761000	1213	-51.11	1.11	12	0.37	-271.00	12498.00	29500	20240527	-53.05	11990	20241115	15.51	29500	-53.05	20240527	11990	15.51	20241115	29500	-53.05	20240527	11990	15.51	20241115	1.70	N	382900	500	43 억	199170	N	N	1	N	N
16	20241128	101358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13820	220	2	1.62	415232450	29687	178.86	13630	14190	13460	17680	9520	13600	13987.01	2.27	355	14040	13820	13560	13340	13080	13690	13210	44	4080	500	9790	10	1	8761000	1211	-51.00	1.11	12	0.34	-271.00	12498.00	29500	20240527	-53.15	11990	20241115	15.26	29500	-53.15	20240527	11990	15.26	20241115	29500	-53.15	20240527	11990	15.26	20241115	1.70	N	382900	500	43 억	199170	N	N	1	N	N
17	20241128	091357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13940	340	2	2.50	59458800	4308	25.95	13630	13980	13460	17680	9520	13600	13801.95	2.27	-382	14040	13820	13560	13340	13080	13690	13210	44	4080	500	9790	10	1	8761000	1221	-51.44	1.12	12	0.05	-271.00	12498.00	29500	20240527	-52.75	11990	20241115	16.26	29500	-52.75	20240527	11990	16.26	20241115	29500	-52.75	20240527	11990	16.26	20241115	1.70	N	382900	500	43 억	199170	N	N	1	N	N
18	20241127	161322	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13600	-200	5	-1.45	225680580	16593	93.82	13780	13780	13300	17940	9660	13800	13599.56	2.31	-3285	14060	13930	13810	13680	13560	13870	13620	44	4140	500	9930	10	1	8761000	1191	-50.18	1.09	12	0.19	-271.00	12498.00	29500	20240527	-53.90	11990	20241115	13.43	29500	-53.90	20240527	11990	13.43	20241115	29500	-53.90	20240527	11990	13.43	20241115	1.83	N	382900	500	43 억	202428	N	N	1	N	N
19	20241127	151349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13490	-310	5	-2.25	213630530	15703	88.79	13780	13780	13300	17940	9660	13800	13603.00	2.31	-3328	14060	13930	13810	13680	13560	13870	13620	44	4140	500	9930	10	1	8761000	1182	-49.78	1.08	12	0.18	-271.00	12498.00	29500	20240527	-54.27	11990	20241115	12.51	29500	-54.27	20240527	11990	12.51	20241115	29500	-54.27	20240527	11990	12.51	20241115	1.83	N	382900	500	43 억	202428	N	N	19	N	N
20	20241127	141343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13620	-180	5	-1.30	183529330	13479	76.21	13780	13780	13300	17940	9660	13800	13614.36	2.31	-2251	14060	13930	13810	13680	13560	13870	13620	44	4140	500	9930	10	1	8761000	1193	-50.26	1.09	12	0.15	-271.00	12498.00	29500	20240527	-53.83	11990	20241115	13.59	29500	-53.83	20240527	11990	13.59	20241115	29500	-53.83	20240527	11990	13.59	20241115	1.83	N	382900	500	43 억	202428	N	N	19	N	N
21	20241127	131339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13580	-220	5	-1.59	171103340	12564	71.04	13780	13780	13300	17940	9660	13800	13616.86	2.31	-2242	14060	13930	13810	13680	13560	13870	13620	44	4140	500	9930	10	1	8761000	1190	-50.11	1.09	12	0.14	-271.00	12498.00	29500	20240527	-53.97	11990	20241115	13.26	29500	-53.97	20240527	11990	13.26	20241115	29500	-53.97	20240527	11990	13.26	20241115	1.83	N	382900	500	43 억	202428	N	N	19	N	N
22	20241127	121353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13580	-220	5	-1.59	128316730	9390	53.09	13780	13780	13550	17940	9660	13800	13663.58	2.31	-2813	14060	13930	13810	13680	13560	13870	13620	44	4140	500	9930	10	1	8761000	1190	-50.11	1.09	12	0.11	-271.00	12498.00	29500	20240527	-53.97	11990	20241115	13.26	29500	-53.97	20240527	11990	13.26	20241115	29500	-53.97	20240527	11990	13.26	20241115	1.83	N	382900	500	43 억	202428	N	N	19	N	N
23	20241127	111348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13700	-100	5	-0.72	90781610	6630	37.49	13780	13780	13650	17940	9660	13800	13690.65	2.31	-2528	14060	13930	13810	13680	13560	13870	13620	44	4140	500	9930	10	1	8761000	1200	-50.55	1.10	12	0.08	-271.00	12498.00	29500	20240527	-53.56	11990	20241115	14.26	29500	-53.56	20240527	11990	14.26	20241115	29500	-53.56	20240527	11990	14.26	20241115	1.83	N	382900	500	43 억	202428	N	N	19	N	N
24	20241127	101349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13690	-110	5	-0.80	63293130	4619	26.12	13780	13780	13650	17940	9660	13800	13700.30	2.31	-872	14060	13930	13810	13680	13560	13870	13620	44	4140	500	9930	10	1	8761000	1199	-50.52	1.10	12	0.05	-271.00	12498.00	29500	20240527	-53.59	11990	20241115	14.18	29500	-53.59	20240527	11990	14.18	20241115	29500	-53.59	20240527	11990	14.18	20241115	1.83	N	382900	500	43 억	202428	N	N	19	N	N
25	20241127	091345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13680	-120	5	-0.87	21026950	1533	8.67	13780	13780	13650	17940	9660	13800	13709.41	2.31	62	14060	13930	13810	13680	13560	13870	13620	44	4140	500	9930	10	1	8761000	1199	-50.48	1.09	12	0.02	-271.00	12498.00	29500	20240527	-53.63	11990	20241115	14.10	29500	-53.63	20240527	11990	14.10	20241115	29500	-53.63	20240527	11990	14.10	20241115	1.83	N	382900	500	43 억	202428	N	N	19	N	N
26	20241126	161324	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13800	-60	5	-0.43	237704210	17259	16.33	13860	13940	13690	18010	9710	13860	13772.37	2.33	-2024	15140	14500	13750	13110	12360	14820	13430	44	4150	500	9970	10	1	8761000	1209	-50.92	1.10	12	0.20	-271.00	12498.00	29500	20240527	-53.22	11990	20241115	15.10	29500	-53.22	20240527	11990	15.10	20241115	29500	-53.22	20240527	11990	15.10	20241115	1.84	N	382900	500	43 억	204417	N	N	19	N	N
27	20241126	151339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13810	-50	5	-0.36	227590770	16526	15.63	13860	13940	13690	18010	9710	13860	13771.68	2.33	-1938	15140	14500	13750	13110	12360	14820	13430	44	4150	500	9970	10	1	8761000	1210	-50.96	1.10	12	0.19	-271.00	12498.00	29500	20240527	-53.19	11990	20241115	15.18	29500	-53.19	20240527	11990	15.18	20241115	29500	-53.19	20240527	11990	15.18	20241115	1.84	N	382900	500	43 억	204417	N	N	18	N	N
28	20241126	141341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13730	-130	5	-0.94	212925660	15461	14.63	13860	13940	13690	18010	9710	13860	13771.79	2.33	-2147	15140	14500	13750	13110	12360	14820	13430	44	4150	500	9970	10	1	8761000	1203	-50.66	1.10	12	0.18	-271.00	12498.00	29500	20240527	-53.46	11990	20241115	14.51	29500	-53.46	20240527	11990	14.51	20241115	29500	-53.46	20240527	11990	14.51	20241115	1.84	N	382900	500	43 억	204417	N	N	18	N	N
29	20241126	131334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13720	-140	5	-1.01	188927850	13712	12.97	13860	13940	13710	18010	9710	13860	13778.29	2.33	-977	15140	14500	13750	13110	12360	14820	13430	44	4150	500	9970	10	1	8761000	1202	-50.63	1.10	12	0.16	-271.00	12498.00	29500	20240527	-53.49	11990	20241115	14.43	29500	-53.49	20240527	11990	14.43	20241115	29500	-53.49	20240527	11990	14.43	20241115	1.84	N	382900	500	43 억	204417	N	N	18	N	N
30	20241126	121341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13740	-120	5	-0.87	161734660	11734	11.10	13860	13940	13710	18010	9710	13860	13783.42	2.33	305	15140	14500	13750	13110	12360	14820	13430	44	4150	500	9970	10	1	8761000	1204	-50.70	1.10	12	0.13	-271.00	12498.00	29500	20240527	-53.42	11990	20241115	14.60	29500	-53.42	20240527	11990	14.60	20241115	29500	-53.42	20240527	11990	14.60	20241115	1.84	N	382900	500	43 억	204417	N	N	18	N	N
31	20241126	111347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13800	-60	5	-0.43	136375220	9890	9.36	13860	13940	13710	18010	9710	13860	13789.20	2.33	-148	15140	14500	13750	13110	12360	14820	13430	44	4150	500	9970	10	1	8761000	1209	-50.92	1.10	12	0.11	-271.00	12498.00	29500	20240527	-53.22	11990	20241115	15.10	29500	-53.22	20240527	11990	15.10	20241115	29500	-53.22	20240527	11990	15.10	20241115	1.84	N	382900	500	43 억	204417	N	N	18	N	N
32	20241126	101358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13770	-90	5	-0.65	101159380	7327	6.93	13860	13940	13750	18010	9710	13860	13806.38	2.33	-141	15140	14500	13750	13110	12360	14820	13430	44	4150	500	9970	10	1	8761000	1206	-50.81	1.10	12	0.08	-271.00	12498.00	29500	20240527	-53.32	11990	20241115	14.85	29500	-53.32	20240527	11990	14.85	20241115	29500	-53.32	20240527	11990	14.85	20241115	1.84	N	382900	500	43 억	204417	N	N	18	N	N
33	20241126	091344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13860	0	3	0.00	57709110	4178	3.95	13860	13940	13750	18010	9710	13860	13812.62	2.33	-882	15140	14500	13750	13110	12360	14820	13430	44	4150	500	9970	10	1	8761000	1214	-51.14	1.11	12	0.05	-271.00	12498.00	29500	20240527	-53.02	11990	20241115	15.60	29500	-53.02	20240527	11990	15.60	20241115	29500	-53.02	20240527	11990	15.60	20241115	1.84	N	382900	500	43 억	204417	N	N	18	N	N
34	20241125	161308	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13860	810	2	6.21	1455881540	105348	1103.47	13090	14390	13000	16960	9140	13050	13819.72	2.10	20820	13276	13162	13046	12932	12816	13220	12990	44	3910	500	9390	10	1	8761000	1214	-51.14	1.11	12	1.20	-271.00	12498.00	29500	20240527	-53.02	11990	20241115	15.60	29500	-53.02	20240527	11990	15.60	20241115	29500	-53.02	20240527	11990	15.60	20241115	1.83	N	382900	500	43 억	183619	N	N	18	N	N
35	20241125	151335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13800	750	2	5.75	1424707530	103095	1079.87	13090	14390	13000	16960	9140	13050	13819.37	2.10	20745	13276	13162	13046	12932	12816	13220	12990	44	3910	500	9390	10	1	8761000	1209	-50.92	1.10	12	1.18	-271.00	12498.00	29500	20240527	-53.22	11990	20241115	15.10	29500	-53.22	20240527	11990	15.10	20241115	29500	-53.22	20240527	11990	15.10	20241115	1.83	N	382900	500	43 억	183619	N	N	20	N	N
36	20241125	141331	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13830	780	2	5.98	1375986940	99577	1043.02	13090	14390	13000	16960	9140	13050	13818.32	2.10	19264	13276	13162	13046	12932	12816	13220	12990	44	3910	500	9390	10	1	8761000	1212	-51.03	1.11	12	1.14	-271.00	12498.00	29500	20240527	-53.12	11990	20241115	15.35	29500	-53.12	20240527	11990	15.35	20241115	29500	-53.12	20240527	11990	15.35	20241115	1.83	N	382900	500	43 억	183619	N	N	20	N	N
37	20241125	131320	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13760	710	2	5.44	1323495790	95791	1003.36	13090	14390	13000	16960	9140	13050	13816.49	2.10	18747	13276	13162	13046	12932	12816	13220	12990	44	3910	500	9390	10	1	8761000	1206	-50.77	1.10	12	1.09	-271.00	12498.00	29500	20240527	-53.36	11990	20241115	14.76	29500	-53.36	20240527	11990	14.76	20241115	29500	-53.36	20240527	11990	14.76	20241115	1.83	N	382900	500	43 억	183619	N	N	20	N	N
38	20241125	121337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13880	830	2	6.36	1209999950	87576	917.31	13090	14390	13000	16960	9140	13050	13816.57	2.10	16269	13276	13162	13046	12932	12816	13220	12990	44	3910	500	9390	10	1	8761000	1216	-51.22	1.11	12	1.00	-271.00	12498.00	29500	20240527	-52.95	11990	20241115	15.76	29500	-52.95	20240527	11990	15.76	20241115	29500	-52.95	20240527	11990	15.76	20241115	1.83	N	382900	500	43 억	183619	N	N	20	N	N
39	20241125	111331	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13710	660	2	5.06	478105450	35248	369.20	13090	13870	13000	16960	9140	13050	13564.04	2.10	13092	13276	13162	13046	12932	12816	13220	12990	44	3910	500	9390	10	1	8761000	1201	-50.59	1.10	12	0.40	-271.00	12498.00	29500	20240527	-53.53	11990	20241115	14.35	29500	-53.53	20240527	11990	14.35	20241115	29500	-53.53	20240527	11990	14.35	20241115	1.83	N	382900	500	43 억	183619	N	N	20	N	N
40	20241125	101315	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13720	670	2	5.13	284389210	21074	220.74	13090	13870	13000	16960	9140	13050	13494.79	2.10	8057	13276	13162	13046	12932	12816	13220	12990	44	3910	500	9390	10	1	8761000	1202	-50.63	1.10	12	0.24	-271.00	12498.00	29500	20240527	-53.49	11990	20241115	14.43	29500	-53.49	20240527	11990	14.43	20241115	29500	-53.49	20240527	11990	14.43	20241115	1.83	N	382900	500	43 억	183619	N	N	20	N	N
41	20241125	091314	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13200	150	2	1.15	23403230	1781	18.66	13090	13290	13000	16960	9140	13050	13140.50	2.10	838	13276	13162	13046	12932	12816	13220	12990	44	3910	500	9390	10	1	8761000	1156	-48.71	1.06	12	0.02	-271.00	12498.00	29500	20240527	-55.25	11990	20241115	10.09	29500	-55.25	20240527	11990	10.09	20241115	29500	-55.25	20240527	11990	10.09	20241115	1.83	N	382900	500	43 억	183619	N	N	20	N	N
42	20241122	161202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13050	70	2	0.54	123958420	9515	44.31	12940	13160	12930	16870	9090	12980	13027.68	2.09	454	13306	13142	12986	12822	12666	13065	12745	44	3890	500	9340	10	1	8761000	1143	-48.15	1.04	12	0.11	-271.00	12498.00	29500	20240527	-55.76	11990	20241115	8.84	29500	-55.76	20240527	11990	8.84	20241115	29500	-55.76	20240527	11990	8.84	20241115	1.84	N	382900	500	43 억	183165	N	N	20	N	N
43	20241122	151218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13020	40	2	0.31	113745640	8731	40.66	12940	13160	12930	16870	9090	12980	13027.79	2.09	404	13306	13142	12986	12822	12666	13065	12745	44	3890	500	9340	10	1	8761000	1141	-48.04	1.04	12	0.10	-271.00	12498.00	29500	20240527	-55.86	11990	20241115	8.59	29500	-55.86	20240527	11990	8.59	20241115	29500	-55.86	20240527	11990	8.59	20241115	1.84	N	382900	500	43 억	183165	N	N	0	N	N
44	20241122	141219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12990	10	2	0.08	94439710	7245	33.74	12940	13160	12940	16870	9090	12980	13035.16	2.09	280	13306	13142	12986	12822	12666	13065	12745	44	3890	500	9340	10	1	8761000	1138	-47.93	1.04	12	0.08	-271.00	12498.00	29500	20240527	-55.97	11990	20241115	8.34	29500	-55.97	20240527	11990	8.34	20241115	29500	-55.97	20240527	11990	8.34	20241115	1.84	N	382900	500	43 억	183165	N	N	0	N	N
45	20241122	131214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13010	30	2	0.23	64705620	4955	23.08	12940	13160	12940	16870	9090	12980	13058.65	2.09	1683	13306	13142	12986	12822	12666	13065	12745	44	3890	500	9340	10	1	8761000	1140	-48.01	1.04	12	0.06	-271.00	12498.00	29500	20240527	-55.90	11990	20241115	8.51	29500	-55.90	20240527	11990	8.51	20241115	29500	-55.90	20240527	11990	8.51	20241115	1.84	N	382900	500	43 억	183165	N	N	0	N	N
46	20241122	121224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13040	60	2	0.46	57366350	4392	20.45	12940	13160	12940	16870	9090	12980	13061.56	2.09	1672	13306	13142	12986	12822	12666	13065	12745	44	3890	500	9340	10	1	8761000	1142	-48.12	1.04	12	0.05	-271.00	12498.00	29500	20240527	-55.80	11990	20241115	8.76	29500	-55.80	20240527	11990	8.76	20241115	29500	-55.80	20240527	11990	8.76	20241115	1.84	N	382900	500	43 억	183165	N	N	0	N	N
47	20241122	111210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13040	60	2	0.46	51642980	3953	18.41	12940	13160	12940	16870	9090	12980	13064.25	2.09	1476	13306	13142	12986	12822	12666	13065	12745	44	3890	500	9340	10	1	8761000	1142	-48.12	1.04	12	0.05	-271.00	12498.00	29500	20240527	-55.80	11990	20241115	8.76	29500	-55.80	20240527	11990	8.76	20241115	29500	-55.80	20240527	11990	8.76	20241115	1.84	N	382900	500	43 억	183165	N	N	0	N	N
48	20241122	101230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13120	140	2	1.08	33285020	2545	11.85	12940	13160	12940	16870	9090	12980	13078.59	2.09	796	13306	13142	12986	12822	12666	13065	12745	44	3890	500	9340	10	1	8761000	1149	-48.41	1.05	12	0.03	-271.00	12498.00	29500	20240527	-55.53	11990	20241115	9.42	29500	-55.53	20240527	11990	9.42	20241115	29500	-55.53	20240527	11990	9.42	20241115	1.84	N	382900	500	43 억	183165	N	N	0	N	N
49	20241122	091222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13150	170	2	1.31	15755680	1207	5.62	12940	13150	12940	16870	9090	12980	13053.59	2.09	713	13306	13142	12986	12822	12666	13065	12745	44	3890	500	9340	10	1	8761000	1152	-48.52	1.05	12	0.01	-271.00	12498.00	29500	20240527	-55.42	11990	20241115	9.67	29500	-55.42	20240527	11990	9.67	20241115	29500	-55.42	20240527	11990	9.67	20241115	1.84	N	382900	500	43 억	183165	N	N	0	N	N
50	20241121	161210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12980	-170	5	-1.29	271108930	20954	121.15	13080	13150	12830	17090	9210	13150	12938.25	2.06	2980	13716	13432	13206	12922	12696	13320	12810	44	3940	500	9460	10	1	8761000	1137	-47.90	1.04	12	0.24	-271.00	12498.00	29500	20240527	-56.00	11990	20241115	8.26	29500	-56.00	20240527	11990	8.26	20241115	29500	-56.00	20240527	11990	8.26	20241115	1.82	N	382900	500	43 억	180177	N	N	4	N	N
51	20241121	151233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12880	-270	5	-2.05	266448070	20593	119.06	13080	13150	12830	17090	9210	13150	12938.77	2.06	3060	13716	13432	13206	12922	12696	13320	12810	44	3940	500	9460	10	1	8761000	1128	-47.53	1.03	12	0.24	-271.00	12498.00	29500	20240527	-56.34	11990	20241115	7.42	29500	-56.34	20240527	11990	7.42	20241115	29500	-56.34	20240527	11990	7.42	20241115	1.82	N	382900	500	43 억	180177	N	N	4	N	N
52	20241121	141231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12990	-160	5	-1.22	236534510	18282	105.70	13080	13150	12830	17090	9210	13150	12938.11	2.06	3133	13716	13432	13206	12922	12696	13320	12810	44	3940	500	9460	10	1	8761000	1138	-47.93	1.04	12	0.21	-271.00	12498.00	29500	20240527	-55.97	11990	20241115	8.34	29500	-55.97	20240527	11990	8.34	20241115	29500	-55.97	20240527	11990	8.34	20241115	1.82	N	382900	500	43 억	180177	N	N	4	N	N
53	20241121	131223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12950	-200	5	-1.52	229034450	17703	102.35	13080	13150	12830	17090	9210	13150	12937.61	2.06	3012	13716	13432	13206	12922	12696	13320	12810	44	3940	500	9460	10	1	8761000	1135	-47.79	1.04	12	0.20	-271.00	12498.00	29500	20240527	-56.10	11990	20241115	8.01	29500	-56.10	20240527	11990	8.01	20241115	29500	-56.10	20240527	11990	8.01	20241115	1.82	N	382900	500	43 억	180177	N	N	4	N	N
54	20241121	121225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12890	-260	5	-1.98	201287390	15553	89.92	13080	13150	12830	17090	9210	13150	12942.03	2.06	1666	13716	13432	13206	12922	12696	13320	12810	44	3940	500	9460	10	1	8761000	1129	-47.56	1.03	12	0.18	-271.00	12498.00	29500	20240527	-56.31	11990	20241115	7.51	29500	-56.31	20240527	11990	7.51	20241115	29500	-56.31	20240527	11990	7.51	20241115	1.82	N	382900	500	43 억	180177	N	N	4	N	N
55	20241121	111229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12930	-220	5	-1.67	196664840	15194	87.85	13080	13150	12830	17090	9210	13150	12943.59	2.06	1863	13716	13432	13206	12922	12696	13320	12810	44	3940	500	9460	10	1	8761000	1133	-47.71	1.03	12	0.17	-271.00	12498.00	29500	20240527	-56.17	11990	20241115	7.84	29500	-56.17	20240527	11990	7.84	20241115	29500	-56.17	20240527	11990	7.84	20241115	1.82	N	382900	500	43 억	180177	N	N	4	N	N
56	20241121	101228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12880	-270	5	-2.05	157943140	12185	70.45	13080	13150	12830	17090	9210	13150	12962.10	2.06	1855	13716	13432	13206	12922	12696	13320	12810	44	3940	500	9460	10	1	8761000	1128	-47.53	1.03	12	0.14	-271.00	12498.00	29500	20240527	-56.34	11990	20241115	7.42	29500	-56.34	20240527	11990	7.42	20241115	29500	-56.34	20240527	11990	7.42	20241115	1.82	N	382900	500	43 억	180177	N	N	4	N	N
57	20241121	091229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12950	-200	5	-1.52	52417030	4014	23.21	13080	13150	12900	17090	9210	13150	13058.55	2.06	993	13716	13432	13206	12922	12696	13320	12810	44	3940	500	9460	10	1	8761000	1135	-47.79	1.04	12	0.05	-271.00	12498.00	29500	20240527	-56.10	11990	20241115	8.01	29500	-56.10	20240527	11990	8.01	20241115	29500	-56.10	20240527	11990	8.01	20241115	1.82	N	382900	500	43 억	180177	N	N	4	N	N
58	20241120	161217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13150	-220	5	-1.65	225254200	17148	80.43	13490	13490	12980	17380	9360	13370	13135.89	2.08	-2368	13836	13602	13286	13052	12736	13720	13170	44	4010	500	9620	10	1	8761000	1152	-48.52	1.05	12	0.20	-271.00	12498.00	29500	20240527	-55.42	11990	20241115	9.67	29500	-55.42	20240527	11990	9.67	20241115	29500	-55.42	20240527	11990	9.67	20241115	1.87	N	382900	500	43 억	182545	N	N	4	N	N
59	20241120	151233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13140	-230	5	-1.72	204552330	15566	73.01	13490	13490	12980	17380	9360	13370	13140.97	2.08	-3071	13836	13602	13286	13052	12736	13720	13170	44	4010	500	9620	10	1	8761000	1151	-48.49	1.05	12	0.18	-271.00	12498.00	29500	20240527	-55.46	11990	20241115	9.59	29500	-55.46	20240527	11990	9.59	20241115	29500	-55.46	20240527	11990	9.59	20241115	1.87	N	382900	500	43 억	182545	N	N	3	N	N
60	20241120	141235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13110	-260	5	-1.94	183792780	13982	65.58	13490	13490	12980	17380	9360	13370	13144.96	2.08	-3165	13836	13602	13286	13052	12736	13720	13170	44	4010	500	9620	10	1	8761000	1149	-48.38	1.05	12	0.16	-271.00	12498.00	29500	20240527	-55.56	11990	20241115	9.34	29500	-55.56	20240527	11990	9.34	20241115	29500	-55.56	20240527	11990	9.34	20241115	1.87	N	382900	500	43 억	182545	N	N	3	N	N
61	20241120	131236	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13210	-160	5	-1.20	167426690	12736	59.74	13490	13490	12980	17380	9360	13370	13145.94	2.08	-2947	13836	13602	13286	13052	12736	13720	13170	44	4010	500	9620	10	1	8761000	1157	-48.75	1.06	12	0.15	-271.00	12498.00	29500	20240527	-55.22	11990	20241115	10.18	29500	-55.22	20240527	11990	10.18	20241115	29500	-55.22	20240527	11990	10.18	20241115	1.87	N	382900	500	43 억	182545	N	N	3	N	N
62	20241120	121234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13150	-220	5	-1.65	136064770	10353	48.56	13490	13490	12980	17380	9360	13370	13142.55	2.08	-3914	13836	13602	13286	13052	12736	13720	13170	44	4010	500	9620	10	1	8761000	1152	-48.52	1.05	12	0.12	-271.00	12498.00	29500	20240527	-55.42	11990	20241115	9.67	29500	-55.42	20240527	11990	9.67	20241115	29500	-55.42	20240527	11990	9.67	20241115	1.87	N	382900	500	43 억	182545	N	N	3	N	N
63	20241120	111238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13190	-180	5	-1.35	123964620	9432	44.24	13490	13490	12980	17380	9360	13370	13142.98	2.08	-3782	13836	13602	13286	13052	12736	13720	13170	44	4010	500	9620	10	1	8761000	1156	-48.67	1.06	12	0.11	-271.00	12498.00	29500	20240527	-55.29	11990	20241115	10.01	29500	-55.29	20240527	11990	10.01	20241115	29500	-55.29	20240527	11990	10.01	20241115	1.87	N	382900	500	43 억	182545	N	N	3	N	N
64	20241120	101236	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13120	-250	5	-1.87	87603690	6681	31.34	13490	13490	12980	17380	9360	13370	13112.36	2.08	-2931	13836	13602	13286	13052	12736	13720	13170	44	4010	500	9620	10	1	8761000	1149	-48.41	1.05	12	0.08	-271.00	12498.00	29500	20240527	-55.53	11990	20241115	9.42	29500	-55.53	20240527	11990	9.42	20241115	29500	-55.53	20240527	11990	9.42	20241115	1.87	N	382900	500	43 억	182545	N	N	3	N	N
65	20241120	091234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13180	-190	5	-1.42	16458380	1239	5.81	13490	13490	13180	17380	9360	13370	13283.60	2.08	-376	13836	13602	13286	13052	12736	13720	13170	44	4010	500	9620	10	1	8761000	1155	-48.63	1.05	12	0.01	-271.00	12498.00	29500	20240527	-55.32	11990	20241115	9.92	29500	-55.32	20240527	11990	9.92	20241115	29500	-55.32	20240527	11990	9.92	20241115	1.87	N	382900	500	43 억	182545	N	N	3	N	N
66	20241119	161124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13370	310	2	2.37	282270920	21298	41.11	13000	13520	12970	16970	9150	13060	13254.35	2.07	1347	13946	13502	13186	12742	12426	13725	12965	44	3910	500	9400	10	1	8761000	1171	-49.34	1.07	12	0.24	-271.00	12498.00	29500	20240527	-54.68	11990	20241115	11.51	29500	-54.68	20240527	11990	11.51	20241115	29500	-54.68	20240527	11990	11.51	20241115	1.87	N	382900	500	43 억	181105	N	N	3	N	N
67	20241119	151148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13410	350	2	2.68	272756470	20587	39.74	13000	13520	12970	16970	9150	13060	13250.04	2.07	1239	13946	13502	13186	12742	12426	13725	12965	44	3910	500	9400	10	1	8761000	1175	-49.48	1.07	12	0.23	-271.00	12498.00	29500	20240527	-54.54	11990	20241115	11.84	29500	-54.54	20240527	11990	11.84	20241115	29500	-54.54	20240527	11990	11.84	20241115	1.87	N	382900	500	43 억	181105	N	N	10	N	N
68	20241119	141145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13410	350	2	2.68	241827210	18266	35.26	13000	13520	12970	16970	9150	13060	13240.34	2.07	397	13946	13502	13186	12742	12426	13725	12965	44	3910	500	9400	10	1	8761000	1175	-49.48	1.07	12	0.21	-271.00	12498.00	29500	20240527	-54.54	11990	20241115	11.84	29500	-54.54	20240527	11990	11.84	20241115	29500	-54.54	20240527	11990	11.84	20241115	1.87	N	382900	500	43 억	181105	N	N	10	N	N
69	20241119	131148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13420	360	2	2.76	226649170	17135	33.07	13000	13520	12970	16970	9150	13060	13228.40	2.07	313	13946	13502	13186	12742	12426	13725	12965	44	3910	500	9400	10	1	8761000	1176	-49.52	1.07	12	0.20	-271.00	12498.00	29500	20240527	-54.51	11990	20241115	11.93	29500	-54.51	20240527	11990	11.93	20241115	29500	-54.51	20240527	11990	11.93	20241115	1.87	N	382900	500	43 억	181105	N	N	10	N	N
70	20241119	121133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13350	290	2	2.22	194927750	14781	28.53	13000	13440	12970	16970	9150	13060	13188.73	2.07	338	13946	13502	13186	12742	12426	13725	12965	44	3910	500	9400	10	1	8761000	1170	-49.26	1.07	12	0.17	-271.00	12498.00	29500	20240527	-54.75	11990	20241115	11.34	29500	-54.75	20240527	11990	11.34	20241115	29500	-54.75	20240527	11990	11.34	20241115	1.87	N	382900	500	43 억	181105	N	N	10	N	N
71	20241119	111147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13400	340	2	2.60	174886110	13282	25.64	13000	13400	12970	16970	9150	13060	13168.10	2.07	-142	13946	13502	13186	12742	12426	13725	12965	44	3910	500	9400	10	1	8761000	1174	-49.45	1.07	12	0.15	-271.00	12498.00	29500	20240527	-54.58	11990	20241115	11.76	29500	-54.58	20240527	11990	11.76	20241115	29500	-54.58	20240527	11990	11.76	20241115	1.87	N	382900	500	43 억	181105	N	N	10	N	N
72	20241119	101212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13220	160	2	1.23	130110020	9920	19.15	13000	13270	12970	16970	9150	13060	13116.59	2.07	-1609	13946	13502	13186	12742	12426	13725	12965	44	3910	500	9400	10	1	8761000	1158	-48.78	1.06	12	0.11	-271.00	12498.00	29500	20240527	-55.19	11990	20241115	10.26	29500	-55.19	20240527	11990	10.26	20241115	29500	-55.19	20240527	11990	10.26	20241115	1.87	N	382900	500	43 억	181105	N	N	10	N	N
73	20241119	091210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13150	90	2	0.69	39707570	3039	5.87	13000	13170	13000	16970	9150	13060	13066.24	2.07	768	13946	13502	13186	12742	12426	13725	12965	44	3910	500	9400	10	1	8761000	1152	-48.52	1.05	12	0.03	-271.00	12498.00	29500	20240527	-55.42	11990	20241115	9.67	29500	-55.42	20240527	11990	9.67	20241115	29500	-55.42	20240527	11990	9.67	20241115	1.87	N	382900	500	43 억	181105	N	N	10	N	N
74	20241118	161131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13060	500	2	3.98	684274490	51527	103.08	12940	13630	12870	16320	8800	12560	13280.10	1.95	10695	13313	12936	12463	12086	11613	13125	12275	44	3760	500	9040	10	1	8761000	1144	-48.19	1.04	12	0.59	-271.00	12498.00	29500	20240527	-55.73	11990	20241115	8.92	29500	-55.73	20240527	11990	8.92	20241115	29500	-55.73	20240527	11990	8.92	20241115	1.89	N	382900	500	43 억	170422	N	N	10	N	N
75	20241118	151147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13080	520	2	4.14	677047440	50974	101.97	12940	13630	12870	16320	8800	12560	13282.21	1.95	10653	13313	12936	12463	12086	11613	13125	12275	44	3760	500	9040	10	1	8761000	1146	-48.27	1.05	12	0.58	-271.00	12498.00	29500	20240527	-55.66	11990	20241115	9.09	29500	-55.66	20240527	11990	9.09	20241115	29500	-55.66	20240527	11990	9.09	20241115	1.89	N	382900	500	43 억	170422	N	N	7	N	N
76	20241118	141148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13130	570	2	4.54	645593270	48569	97.16	12940	13630	12870	16320	8800	12560	13292.29	1.95	9265	13313	12936	12463	12086	11613	13125	12275	44	3760	500	9040	10	1	8761000	1150	-48.45	1.05	12	0.55	-271.00	12498.00	29500	20240527	-55.49	11990	20241115	9.51	29500	-55.49	20240527	11990	9.51	20241115	29500	-55.49	20240527	11990	9.51	20241115	1.89	N	382900	500	43 억	170422	N	N	7	N	N
77	20241118	131139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13150	590	2	4.70	626795520	47141	94.31	12940	13630	12870	16320	8800	12560	13296.19	1.95	9643	13313	12936	12463	12086	11613	13125	12275	44	3760	500	9040	10	1	8761000	1152	-48.52	1.05	12	0.54	-271.00	12498.00	29500	20240527	-55.42	11990	20241115	9.67	29500	-55.42	20240527	11990	9.67	20241115	29500	-55.42	20240527	11990	9.67	20241115	1.89	N	382900	500	43 억	170422	N	N	7	N	N
78	20241118	121145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13330	770	2	6.13	543903930	40865	81.75	12940	13630	12870	16320	8800	12560	13309.77	1.95	7698	13313	12936	12463	12086	11613	13125	12275	44	3760	500	9040	10	1	8761000	1168	-49.19	1.07	12	0.47	-271.00	12498.00	29500	20240527	-54.81	11990	20241115	11.18	29500	-54.81	20240527	11990	11.18	20241115	29500	-54.81	20240527	11990	11.18	20241115	1.89	N	382900	500	43 억	170422	N	N	7	N	N
79	20241118	111144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13210	650	2	5.18	496797850	37330	74.68	12940	13630	12870	16320	8800	12560	13308.27	1.95	8877	13313	12936	12463	12086	11613	13125	12275	44	3760	500	9040	10	1	8761000	1157	-48.75	1.06	12	0.43	-271.00	12498.00	29500	20240527	-55.22	11990	20241115	10.18	29500	-55.22	20240527	11990	10.18	20241115	29500	-55.22	20240527	11990	10.18	20241115	1.89	N	382900	500	43 억	170422	N	N	7	N	N
80	20241118	101132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13250	690	2	5.49	454448590	34127	68.27	12940	13630	12870	16320	8800	12560	13316.39	1.95	7898	13313	12936	12463	12086	11613	13125	12275	44	3760	500	9040	10	1	8761000	1161	-48.89	1.06	12	0.39	-271.00	12498.00	29500	20240527	-55.08	11990	20241115	10.51	29500	-55.08	20240527	11990	10.51	20241115	29500	-55.08	20240527	11990	10.51	20241115	1.89	N	382900	500	43 억	170422	N	N	7	N	N
81	20241118	091132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13290	730	2	5.81	198359950	14918	29.84	12940	13630	12870	16320	8800	12560	13296.69	1.95	5239	13313	12936	12463	12086	11613	13125	12275	44	3760	500	9040	10	1	8761000	1164	-49.04	1.06	12	0.17	-271.00	12498.00	29500	20240527	-54.95	11990	20241115	10.84	29500	-54.95	20240527	11990	10.84	20241115	29500	-54.95	20240527	11990	10.84	20241115	1.89	N	382900	500	43 억	170422	N	N	7	N	N
82	20241115	161221	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	12560	130	2	1.05	607342540	49492	80.20	12250	12840	11990	16150	8710	12430	12270.29	1.83	10220	13043	12736	12533	12226	12023	12635	12125	44	3720	500	8940	10	1	8761000	1100	-46.35	1.00	12	0.56	-271.00	12498.00	29500	20240527	-57.42	11990	20241115	4.75	29500	-57.42	20240527	11990	4.75	20241115	29500	-57.42	20240527	11990	4.75	20241115	1.91	N	382900	500	43 억	160208	N	N	7	N	N
83	20241115	151251	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	12570	140	2	1.13	589386840	48065	77.89	12250	12840	11990	16150	8710	12430	12262.29	1.83	9910	13043	12736	12533	12226	12023	12635	12125	44	3720	500	8940	10	1	8761000	1101	-46.38	1.01	12	0.55	-271.00	12498.00	29500	20240527	-57.39	11990	20241115	4.84	29500	-57.39	20240527	11990	4.84	20241115	29500	-57.39	20240527	11990	4.84	20241115	1.91	N	382900	500	43 억	160208	N	N	66	N	N
84	20241115	141236	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	12820	390	2	3.14	511208670	41898	67.89	12250	12830	11990	16150	8710	12430	12201.27	1.83	8256	13043	12736	12533	12226	12023	12635	12125	44	3720	500	8940	10	1	8761000	1123	-47.31	1.03	12	0.48	-271.00	12498.00	29500	20240527	-56.54	11990	20241115	6.92	29500	-56.54	20240527	11990	6.92	20241115	29500	-56.54	20240527	11990	6.92	20241115	1.91	N	382900	500	43 억	160208	N	N	66	N	N
85	20241115	131235	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	12500	70	2	0.56	445341780	36664	59.41	12250	12500	11990	16150	8710	12430	12146.57	1.83	7029	13043	12736	12533	12226	12023	12635	12125	44	3720	500	8940	10	1	8761000	1095	-46.13	1.00	12	0.42	-271.00	12498.00	29500	20240527	-57.63	11990	20241115	4.25	29500	-57.63	20240527	11990	4.25	20241115	29500	-57.63	20240527	11990	4.25	20241115	1.91	N	382900	500	43 억	160208	N	N	66	N	N
86	20241115	121235	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	12220	-210	5	-1.69	400316410	33022	53.51	12250	12350	11990	16150	8710	12430	12122.72	1.83	5019	13043	12736	12533	12226	12023	12635	12125	44	3720	500	8940	10	1	8761000	1071	-45.09	0.98	12	0.38	-271.00	12498.00	29500	20240527	-58.58	11990	20241115	1.92	29500	-58.58	20240527	11990	1.92	20241115	29500	-58.58	20240527	11990	1.92	20241115	1.91	N	382900	500	43 억	160208	N	N	66	N	N
87	20241115	111207	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	12080	-350	5	-2.82	381251010	31460	50.98	12250	12350	11990	16150	8710	12430	12118.60	1.83	4722	13043	12736	12533	12226	12023	12635	12125	44	3720	500	8940	10	1	8761000	1058	-44.58	0.97	12	0.36	-271.00	12498.00	29500	20240527	-59.05	11990	20241115	0.75	29500	-59.05	20240527	11990	0.75	20241115	29500	-59.05	20240527	11990	0.75	20241115	1.91	N	382900	500	43 억	160208	N	N	66	N	N
88	20241115	101206	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	12020	-410	5	-3.30	258234180	21294	34.51	12250	12350	12000	16150	8710	12430	12127.09	1.83	1091	13043	12736	12533	12226	12023	12635	12125	44	3720	500	8940	10	1	8761000	1053	-44.35	0.96	12	0.24	-271.00	12498.00	29500	20240527	-59.25	12000	20241115	0.17	29500	-59.25	20240527	12000	0.17	20241115	29500	-59.25	20240527	12000	0.17	20241115	1.91	N	382900	500	43 억	160208	N	N	66	N	N
89	20241115	091117	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	12030	-400	5	-3.22	109371320	8985	14.56	12250	12350	12030	16150	8710	12430	12172.66	1.83	-1587	13043	12736	12533	12226	12023	12635	12125	44	3720	500	8940	10	1	8761000	1054	-44.39	0.96	12	0.10	-271.00	12498.00	29500	20240527	-59.22	12030	20241115	0.00	29500	-59.22	20240527	12030	0.00	20241115	29500	-59.22	20240527	12030	0.00	20241115	1.91	N	382900	500	43 억	160208	N	N	66	N	N
90	20241114	161157	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	12450	-290	5	-2.28	745197020	59245	112.01	12620	12840	12330	16560	8920	12740	12578.23	1.69	13157	13860	13300	13020	12460	12180	13160	12320	44	3820	500	9170	10	1	8761000	1091	-45.94	1.00	12	0.68	-271.00	12498.00	29500	20240527	-57.80	12330	20241114	0.97	29500	-57.80	20240527	12330	0.97	20241114	29500	-57.80	20240527	12330	0.97	20241114	1.96	N	382900	500	43 억	147662	N	N	25	N	N
91	20241114	151207	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	12520	-220	5	-1.73	710743270	56487	106.80	12620	12840	12330	16560	8920	12740	12582.42	1.69	12323	13860	13300	13020	12460	12180	13160	12320	44	3820	500	9170	10	1	8761000	1097	-46.20	1.00	12	0.64	-271.00	12498.00	29500	20240527	-57.56	12330	20241114	1.54	29500	-57.56	20240527	12330	1.54	20241114	29500	-57.56	20240527	12330	1.54	20241114	1.96	N	382900	500	43 억	147662	N	N	25	N	N
92	20241114	141158	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	12610	-130	5	-1.02	626373840	49733	94.03	12620	12840	12330	16560	8920	12740	12594.73	1.69	11712	13860	13300	13020	12460	12180	13160	12320	44	3820	500	9170	10	1	8761000	1105	-46.53	1.01	12	0.57	-271.00	12498.00	29500	20240527	-57.25	12330	20241114	2.27	29500	-57.25	20240527	12330	2.27	20241114	29500	-57.25	20240527	12330	2.27	20241114	1.96	N	382900	500	43 억	147662	N	N	25	N	N
93	20241114	131159	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	12610	-130	5	-1.02	589690290	46823	88.53	12620	12840	12330	16560	8920	12740	12594.03	1.69	10319	13860	13300	13020	12460	12180	13160	12320	44	3820	500	9170	10	1	8761000	1105	-46.53	1.01	12	0.53	-271.00	12498.00	29500	20240527	-57.25	12330	20241114	2.27	29500	-57.25	20240527	12330	2.27	20241114	29500	-57.25	20240527	12330	2.27	20241114	1.96	N	382900	500	43 억	147662	N	N	25	N	N
94	20241114	121155	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	12730	-10	5	-0.08	549710850	43642	82.51	12620	12840	12330	16560	8920	12740	12595.91	1.69	8992	13860	13300	13020	12460	12180	13160	12320	44	3820	500	9170	10	1	8761000	1115	-46.97	1.02	12	0.50	-271.00	12498.00	29500	20240527	-56.85	12330	20241114	3.24	29500	-56.85	20240527	12330	3.24	20241114	29500	-56.85	20240527	12330	3.24	20241114	1.96	N	382900	500	43 억	147662	N	N	25	N	N
95	20241114	111157	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	12630	-110	5	-0.86	493713050	39190	74.10	12620	12840	12330	16560	8920	12740	12597.93	1.69	8886	13860	13300	13020	12460	12180	13160	12320	44	3820	500	9170	10	1	8761000	1107	-46.61	1.01	12	0.45	-271.00	12498.00	29500	20240527	-57.19	12330	20241114	2.43	29500	-57.19	20240527	12330	2.43	20241114	29500	-57.19	20240527	12330	2.43	20241114	1.96	N	382900	500	43 억	147662	N	N	25	N	N
96	20241114	101215	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	12680	-60	5	-0.47	228559410	18057	34.14	12620	12840	12600	16560	8920	12740	12657.66	1.69	2823	13860	13300	13020	12460	12180	13160	12320	44	3820	500	9170	10	1	8761000	1111	-46.79	1.01	12	0.21	-271.00	12498.00	29500	20240527	-57.02	12600	20241114	0.63	29500	-57.02	20240527	12600	0.63	20241114	29500	-57.02	20240527	12600	0.63	20241114	1.96	N	382900	500	43 억	147662	N	N	25	N	N
97	20241114	091150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12740	0	3	0.00	0	0	0.00	0	0	0	16560	8920	12740	0.00	1.69	0	13860	13300	13020	12460	12180	13160	12320	44	3820	500	9170	10	1	8761000	1116	-47.01	1.02	12	0.00	-271.00	12498.00	29500	20240527	-56.81	12740	20241113	0.00	29500	-56.81	20240527	12740	0.00	20241113	29500	-56.81	20240527	12740	0.00	20241113	1.96	N	382900	500	43 억	147662	N	N	25	N	N
98	20241113	160810	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	12740	-810	5	-5.98	669743570	51283	80.28	13500	13580	12740	17610	9490	13550	13061.60	1.73	-3576	14430	13990	13710	13270	12990	13850	13130	44	4060	500	9750	10	1	8761000	1116	-47.01	1.02	12	0.59	-271.00	12498.00	29500	20240527	-56.81	12740	20241113	0.00	29500	-56.81	20240527	12740	0.00	20241113	29500	-56.81	20240527	12740	0.00	20241113	1.90	N	382900	500	43 억	151134	N	N	25	N	N
99	20241113	150848	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	12850	-700	5	-5.17	572885370	43699	68.41	13500	13580	12820	17610	9490	13550	13109.81	1.73	-3764	14430	13990	13710	13270	12990	13850	13130	44	4060	500	9750	10	1	8761000	1126	-47.42	1.03	12	0.50	-271.00	12498.00	29500	20240527	-56.44	12820	20241113	0.23	29500	-56.44	20240527	12820	0.23	20241113	29500	-56.44	20240527	12820	0.23	20241113	1.90	N	382900	500	43 억	151134	N	N	45	N	N
100	20241113	140844	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	12960	-590	5	-4.35	500422880	38073	59.60	13500	13580	12870	17610	9490	13550	13143.77	1.73	-1846	14430	13990	13710	13270	12990	13850	13130	44	4060	500	9750	10	1	8761000	1135	-47.82	1.04	12	0.43	-271.00	12498.00	29500	20240527	-56.07	12870	20241113	0.70	29500	-56.07	20240527	12870	0.70	20241113	29500	-56.07	20240527	12870	0.70	20241113	1.90	N	382900	500	43 억	151134	N	N	45	N	N
101	20241113	130847	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	13070	-480	5	-3.54	368541820	27920	43.71	13500	13580	13010	17610	9490	13550	13199.92	1.73	-2156	14430	13990	13710	13270	12990	13850	13130	44	4060	500	9750	10	1	8761000	1145	-48.23	1.05	12	0.32	-271.00	12498.00	29500	20240527	-55.69	13010	20241113	0.46	29500	-55.69	20240527	13010	0.46	20241113	29500	-55.69	20240527	13010	0.46	20241113	1.90	N	382900	500	43 억	151134	N	N	45	N	N
102	20241113	120835	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	13100	-450	5	-3.32	333497620	25248	39.53	13500	13580	13010	17610	9490	13550	13208.87	1.73	-2012	14430	13990	13710	13270	12990	13850	13130	44	4060	500	9750	10	1	8761000	1148	-48.34	1.05	12	0.29	-271.00	12498.00	29500	20240527	-55.59	13010	20241113	0.69	29500	-55.59	20240527	13010	0.69	20241113	29500	-55.59	20240527	13010	0.69	20241113	1.90	N	382900	500	43 억	151134	N	N	45	N	N
103	20241113	110832	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	13300	-250	5	-1.85	227097310	17119	26.80	13500	13580	13100	17610	9490	13550	13265.80	1.73	-2860	14430	13990	13710	13270	12990	13850	13130	44	4060	500	9750	10	1	8761000	1165	-49.08	1.06	12	0.20	-271.00	12498.00	29500	20240527	-54.92	13100	20241113	1.53	29500	-54.92	20240527	13100	1.53	20241113	29500	-54.92	20240527	13100	1.53	20241113	1.90	N	382900	500	43 억	151134	N	N	45	N	N
104	20241113	100833	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	13240	-310	5	-2.29	166358620	12527	19.61	13500	13580	13100	17610	9490	13550	13280.00	1.73	-2592	14430	13990	13710	13270	12990	13850	13130	44	4060	500	9750	10	1	8761000	1160	-48.86	1.06	12	0.14	-271.00	12498.00	29500	20240527	-55.12	13100	20241113	1.07	29500	-55.12	20240527	13100	1.07	20241113	29500	-55.12	20240527	13100	1.07	20241113	1.90	N	382900	500	43 억	151134	N	N	45	N	N
105	20241113	090822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13430	-120	5	-0.89	10262180	762	1.19	13500	13580	13430	17610	9490	13550	13467.43	1.73	-1	14430	13990	13710	13270	12990	13850	13130	44	4060	500	9750	10	1	8761000	1177	-49.56	1.07	12	0.01	-271.00	12498.00	29500	20240527	-54.47	13380	20241107	0.37	29500	-54.47	20240527	13380	0.37	20241107	29500	-54.47	20240527	13380	0.37	20241107	1.90	N	382900	500	43 억	151134	N	N	45	N	N
106	20241112	161115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13550	-620	5	-4.38	872125990	63695	14.94	14060	14150	13430	18420	9920	14170	13692.67	1.72	568	16550	15360	14700	13510	12850	15030	13180	44	4250	500	10200	10	1	8761000	1187	-50.00	1.08	12	0.73	-271.00	12498.00	29500	20240527	-54.07	13380	20241107	1.27	29500	-54.07	20240527	13380	1.27	20241107	29500	-54.07	20240527	13380	1.27	20241107	1.91	N	382900	500	43 억	150640	N	N	45	N	N
107	20241112	151129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13580	-590	5	-4.16	836770380	61087	14.32	14060	14150	13430	18420	9920	14170	13698.01	1.72	531	16550	15360	14700	13510	12850	15030	13180	44	4250	500	10200	10	1	8761000	1190	-50.11	1.09	12	0.70	-271.00	12498.00	29500	20240527	-53.97	13380	20241107	1.49	29500	-53.97	20240527	13380	1.49	20241107	29500	-53.97	20240527	13380	1.49	20241107	1.91	N	382900	500	43 억	150640	N	N	43	N	N
108	20241112	141131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13690	-480	5	-3.39	747148990	54498	12.78	14060	14150	13430	18420	9920	14170	13709.66	1.72	-1422	16550	15360	14700	13510	12850	15030	13180	44	4250	500	10200	10	1	8761000	1199	-50.52	1.10	12	0.62	-271.00	12498.00	29500	20240527	-53.59	13380	20241107	2.32	29500	-53.59	20240527	13380	2.32	20241107	29500	-53.59	20240527	13380	2.32	20241107	1.91	N	382900	500	43 억	150640	N	N	43	N	N
109	20241112	131138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13800	-370	5	-2.61	708377990	51677	12.12	14060	14150	13430	18420	9920	14170	13707.80	1.72	-937	16550	15360	14700	13510	12850	15030	13180	44	4250	500	10200	10	1	8761000	1209	-50.92	1.10	12	0.59	-271.00	12498.00	29500	20240527	-53.22	13380	20241107	3.14	29500	-53.22	20240527	13380	3.14	20241107	29500	-53.22	20240527	13380	3.14	20241107	1.91	N	382900	500	43 억	150640	N	N	43	N	N
110	20241112	121128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14000	-170	5	-1.20	647090500	47262	11.08	14060	14150	13430	18420	9920	14170	13691.56	1.72	938	16550	15360	14700	13510	12850	15030	13180	44	4250	500	10200	10	1	8761000	1227	-51.66	1.12	12	0.54	-271.00	12498.00	29500	20240527	-52.54	13380	20241107	4.63	29500	-52.54	20240527	13380	4.63	20241107	29500	-52.54	20240527	13380	4.63	20241107	1.91	N	382900	500	43 억	150640	N	N	43	N	N
111	20241112	111122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13640	-530	5	-3.74	480532930	35098	8.23	14060	14150	13430	18420	9920	14170	13691.18	1.72	954	16550	15360	14700	13510	12850	15030	13180	44	4250	500	10200	10	1	8761000	1195	-50.33	1.09	12	0.40	-271.00	12498.00	29500	20240527	-53.76	13380	20241107	1.94	29500	-53.76	20240527	13380	1.94	20241107	29500	-53.76	20240527	13380	1.94	20241107	1.91	N	382900	500	43 억	150640	N	N	43	N	N
112	20241112	101121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13710	-460	5	-3.25	427727840	31221	7.32	14060	14150	13430	18420	9920	14170	13700.00	1.72	693	16550	15360	14700	13510	12850	15030	13180	44	4250	500	10200	10	1	8761000	1201	-50.59	1.10	12	0.36	-271.00	12498.00	29500	20240527	-53.53	13380	20241107	2.47	29500	-53.53	20240527	13380	2.47	20241107	29500	-53.53	20240527	13380	2.47	20241107	1.91	N	382900	500	43 억	150640	N	N	43	N	N
113	20241112	091122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13740	-430	5	-3.03	178867540	12861	3.02	14060	14150	13680	18420	9920	14170	13907.75	1.72	1013	16550	15360	14700	13510	12850	15030	13180	44	4250	500	10200	10	1	8761000	1204	-50.70	1.10	12	0.15	-271.00	12498.00	29500	20240527	-53.42	13380	20241107	2.69	29500	-53.42	20240527	13380	2.69	20241107	29500	-53.42	20240527	13380	2.69	20241107	1.91	N	382900	500	43 억	150640	N	N	43	N	N
114	20241111	161110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14170	10	2	0.07	6386957690	424284	978.72	14450	15890	14040	18400	9920	14160	15054.60	2.11	-34177	15413	14786	14243	13616	13073	15100	13930	44	4240	500	10190	10	1	8761000	1241	-52.29	1.13	12	4.84	-271.00	12498.00	29500	20240527	-51.97	13380	20241107	5.90	29500	-51.97	20240527	13380	5.90	20241107	29500	-51.97	20240527	13380	5.90	20241107	1.94	N	382900	500	43 억	184724	N	N	43	N	N
115	20241111	151145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14160	0	3	0.00	6335335560	420639	970.31	14450	15890	14040	18400	9920	14160	15061.75	2.11	-33453	15413	14786	14243	13616	13073	15100	13930	44	4240	500	10190	10	1	8761000	1241	-52.25	1.13	12	4.80	-271.00	12498.00	29500	20240527	-52.00	13380	20241107	5.83	29500	-52.00	20240527	13380	5.83	20241107	29500	-52.00	20240527	13380	5.83	20241107	1.94	N	382900	500	43 억	184724	N	N	42	N	N
116	20241111	141130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14240	80	2	0.56	6237184150	413704	954.31	14450	15890	14040	18400	9920	14160	15077.00	2.11	-31411	15413	14786	14243	13616	13073	15100	13930	44	4240	500	10190	10	1	8761000	1248	-52.55	1.14	12	4.72	-271.00	12498.00	29500	20240527	-51.73	13380	20241107	6.43	29500	-51.73	20240527	13380	6.43	20241107	29500	-51.73	20240527	13380	6.43	20241107	1.94	N	382900	500	43 억	184724	N	N	42	N	N
117	20241111	131128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14290	130	2	0.92	6036974540	399567	921.70	14450	15890	14040	18400	9920	14160	15109.39	2.11	-30389	15413	14786	14243	13616	13073	15100	13930	44	4240	500	10190	10	1	8761000	1252	-52.73	1.14	12	4.56	-271.00	12498.00	29500	20240527	-51.56	13380	20241107	6.80	29500	-51.56	20240527	13380	6.80	20241107	29500	-51.56	20240527	13380	6.80	20241107	1.94	N	382900	500	43 억	184724	N	N	42	N	N
118	20241111	121122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14370	210	2	1.48	5774319920	381163	879.25	14450	15890	14040	18400	9920	14160	15149.86	2.11	-31905	15413	14786	14243	13616	13073	15100	13930	44	4240	500	10190	10	1	8761000	1259	-53.03	1.15	12	4.35	-271.00	12498.00	29500	20240527	-51.29	13380	20241107	7.40	29500	-51.29	20240527	13380	7.40	20241107	29500	-51.29	20240527	13380	7.40	20241107	1.94	N	382900	500	43 억	184724	N	N	42	N	N
119	20241111	111120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14540	380	2	2.68	5394862110	354991	818.88	14450	15890	14040	18400	9920	14160	15197.91	2.11	-30568	15413	14786	14243	13616	13073	15100	13930	44	4240	500	10190	10	1	8761000	1274	-53.65	1.16	12	4.05	-271.00	12498.00	29500	20240527	-50.71	13380	20241107	8.67	29500	-50.71	20240527	13380	8.67	20241107	29500	-50.71	20240527	13380	8.67	20241107	1.94	N	382900	500	43 억	184724	N	N	42	N	N
120	20241111	101114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14560	400	2	2.82	1097771980	74895	172.76	14450	15230	14040	18400	9920	14160	14659.15	2.11	6137	15413	14786	14243	13616	13073	15100	13930	44	4240	500	10190	10	1	8761000	1276	-53.73	1.16	12	0.85	-271.00	12498.00	29500	20240527	-50.64	13380	20241107	8.82	29500	-50.64	20240527	13380	8.82	20241107	29500	-50.64	20240527	13380	8.82	20241107	1.94	N	382900	500	43 억	184724	N	N	42	N	N
121	20241111	091110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14600	440	2	3.11	217092360	14888	34.34	14450	14800	14260	18400	9920	14160	14588.90	2.11	-160	15413	14786	14243	13616	13073	15100	13930	44	4240	500	10190	10	1	8761000	1279	-53.87	1.17	12	0.17	-271.00	12498.00	29500	20240527	-50.51	13380	20241107	9.12	29500	-50.51	20240527	13380	9.12	20241107	29500	-50.51	20240527	13380	9.12	20241107	1.94	N	382900	500	43 억	184724	N	N	42	N	N
122	20241108	161104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14160	450	2	3.28	621294620	43256	97.06	13700	14870	13700	17820	9600	13710	14364.62	2.05	5585	14410	14060	13720	13370	13030	13890	13200	44	4110	500	9870	10	1	8761000	1241	-52.25	1.13	12	0.49	-271.00	12498.00	29500	20240527	-52.00	13380	20241107	5.83	29500	-52.00	20240527	13380	5.83	20241107	29500	-52.00	20240527	13380	5.83	20241107	1.93	N	382900	500	43 억	179228	N	N	42	N	N
123	20241108	151115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14180	470	2	3.43	594998300	41402	92.90	13700	14870	13700	17820	9600	13710	14371.26	2.05	5793	14410	14060	13720	13370	13030	13890	13200	44	4110	500	9870	10	1	8761000	1242	-52.32	1.13	12	0.47	-271.00	12498.00	29500	20240527	-51.93	13380	20241107	5.98	29500	-51.93	20240527	13380	5.98	20241107	29500	-51.93	20240527	13380	5.98	20241107	1.93	N	382900	500	43 억	179228	N	N	84	N	N
124	20241108	141112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14080	370	2	2.70	557424030	38739	86.92	13700	14870	13700	17820	9600	13710	14389.24	2.05	4566	14410	14060	13720	13370	13030	13890	13200	44	4110	500	9870	10	1	8761000	1234	-51.96	1.13	12	0.44	-271.00	12498.00	29500	20240527	-52.27	13380	20241107	5.23	29500	-52.27	20240527	13380	5.23	20241107	29500	-52.27	20240527	13380	5.23	20241107	1.93	N	382900	500	43 억	179228	N	N	84	N	N
125	20241108	131114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14220	510	2	3.72	498530250	34581	77.59	13700	14870	13700	17820	9600	13710	14416.33	2.05	4666	14410	14060	13720	13370	13030	13890	13200	44	4110	500	9870	10	1	8761000	1246	-52.47	1.14	12	0.39	-271.00	12498.00	29500	20240527	-51.80	13380	20241107	6.28	29500	-51.80	20240527	13380	6.28	20241107	29500	-51.80	20240527	13380	6.28	20241107	1.93	N	382900	500	43 억	179228	N	N	84	N	N
126	20241108	121113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14340	630	2	4.60	472582510	32768	73.53	13700	14870	13700	17820	9600	13710	14422.10	2.05	4637	14410	14060	13720	13370	13030	13890	13200	44	4110	500	9870	10	1	8761000	1256	-52.92	1.15	12	0.37	-271.00	12498.00	29500	20240527	-51.39	13380	20241107	7.17	29500	-51.39	20240527	13380	7.17	20241107	29500	-51.39	20240527	13380	7.17	20241107	1.93	N	382900	500	43 억	179228	N	N	84	N	N
127	20241108	111112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14360	650	2	4.74	442238620	30658	68.79	13700	14870	13700	17820	9600	13710	14424.92	2.05	3949	14410	14060	13720	13370	13030	13890	13200	44	4110	500	9870	10	1	8761000	1258	-52.99	1.15	12	0.35	-271.00	12498.00	29500	20240527	-51.32	13380	20241107	7.32	29500	-51.32	20240527	13380	7.32	20241107	29500	-51.32	20240527	13380	7.32	20241107	1.93	N	382900	500	43 억	179228	N	N	84	N	N
128	20241108	101122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14300	590	2	4.30	407033120	28191	63.26	13700	14870	13700	17820	9600	13710	14438.43	2.05	4737	14410	14060	13720	13370	13030	13890	13200	44	4110	500	9870	10	1	8761000	1253	-52.77	1.14	12	0.32	-271.00	12498.00	29500	20240527	-51.53	13380	20241107	6.88	29500	-51.53	20240527	13380	6.88	20241107	29500	-51.53	20240527	13380	6.88	20241107	1.93	N	382900	500	43 억	179228	N	N	84	N	N
129	20241108	091109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14740	1030	2	7.51	256402980	17761	39.85	13700	14870	13700	17820	9600	13710	14436.33	2.05	4761	14410	14060	13720	13370	13030	13890	13200	44	4110	500	9870	10	1	8761000	1291	-54.39	1.18	12	0.20	-271.00	12498.00	29500	20240527	-50.03	13380	20241107	10.16	29500	-50.03	20240527	13380	10.16	20241107	29500	-50.03	20240527	13380	10.16	20241107	1.93	N	382900	500	43 억	179228	N	N	84	N	N
130	20241107	161105	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	13710	-280	5	-2.00	608482120	44509	209.00	13860	14070	13380	18180	9800	13990	13670.50	1.95	8096	14690	14340	14090	13740	13490	14215	13615	44	4190	500	10070	10	1	8761000	1201	-50.59	1.10	12	0.51	-271.00	12498.00	29500	20240527	-53.53	13380	20241107	2.47	29500	-53.53	20240527	13380	2.47	20241107	29500	-53.53	20240527	13380	2.47	20241107	1.93	N	382900	500	43 억	171132	N	N	84	N	N
131	20241107	151110	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	13770	-220	5	-1.57	592586000	43352	203.57	13860	14070	13380	18180	9800	13990	13668.73	1.95	8211	14690	14340	14090	13740	13490	14215	13615	44	4190	500	10070	10	1	8761000	1206	-50.81	1.10	12	0.49	-271.00	12498.00	29500	20240527	-53.32	13380	20241107	2.91	29500	-53.32	20240527	13380	2.91	20241107	29500	-53.32	20240527	13380	2.91	20241107	1.93	N	382900	500	43 억	171132	N	N	82	N	N
132	20241107	141114	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	13850	-140	5	-1.00	498039250	36490	171.35	13860	14070	13380	18180	9800	13990	13648.09	1.95	3873	14690	14340	14090	13740	13490	14215	13615	44	4190	500	10070	10	1	8761000	1213	-51.11	1.11	12	0.42	-271.00	12498.00	29500	20240527	-53.05	13380	20241107	3.51	29500	-53.05	20240527	13380	3.51	20241107	29500	-53.05	20240527	13380	3.51	20241107	1.93	N	382900	500	43 억	171132	N	N	82	N	N
133	20241107	131114	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	13930	-60	5	-0.43	483678570	35455	166.49	13860	14070	13380	18180	9800	13990	13641.45	1.95	3466	14690	14340	14090	13740	13490	14215	13615	44	4190	500	10070	10	1	8761000	1220	-51.40	1.11	12	0.40	-271.00	12498.00	29500	20240527	-52.78	13380	20241107	4.11	29500	-52.78	20240527	13380	4.11	20241107	29500	-52.78	20240527	13380	4.11	20241107	1.93	N	382900	500	43 억	171132	N	N	82	N	N
134	20241107	121108	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	13740	-250	5	-1.79	423725260	31127	146.16	13860	14070	13380	18180	9800	13990	13612.06	1.95	1358	14690	14340	14090	13740	13490	14215	13615	44	4190	500	10070	10	1	8761000	1204	-50.70	1.10	12	0.36	-271.00	12498.00	29500	20240527	-53.42	13380	20241107	2.69	29500	-53.42	20240527	13380	2.69	20241107	29500	-53.42	20240527	13380	2.69	20241107	1.93	N	382900	500	43 억	171132	N	N	82	N	N
135	20241107	111104	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	13600	-390	5	-2.79	283581370	21016	98.69	13860	13860	13380	18180	9800	13990	13492.17	1.95	261	14690	14340	14090	13740	13490	14215	13615	44	4190	500	10070	10	1	8761000	1191	-50.18	1.09	12	0.24	-271.00	12498.00	29500	20240527	-53.90	13380	20241107	1.64	29500	-53.90	20240527	13380	1.64	20241107	29500	-53.90	20240527	13380	1.64	20241107	1.93	N	382900	500	43 억	171132	N	N	82	N	N
136	20241107	101106	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	13410	-580	5	-4.15	224130700	16611	78.00	13860	13860	13380	18180	9800	13990	13491.11	1.95	-462	14690	14340	14090	13740	13490	14215	13615	44	4190	500	10070	10	1	8761000	1175	-49.48	1.07	12	0.19	-271.00	12498.00	29500	20240527	-54.54	13380	20241107	0.22	29500	-54.54	20240527	13380	0.22	20241107	29500	-54.54	20240527	13380	0.22	20241107	1.93	N	382900	500	43 억	171132	N	N	82	N	N
137	20241107	091109	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	13470	-520	5	-3.72	79309550	5830	27.38	13860	13860	13460	18180	9800	13990	13599.68	1.95	171	14690	14340	14090	13740	13490	14215	13615	44	4190	500	10070	10	1	8761000	1180	-49.70	1.08	12	0.07	-271.00	12498.00	29500	20240527	-54.34	13460	20241107	0.07	29500	-54.34	20240527	13460	0.07	20241107	29500	-54.34	20240527	13460	0.07	20241107	1.93	N	382900	500	43 억	171132	N	N	82	N	N
138	20241106	161118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13990	-310	5	-2.17	297597320	21156	46.74	14300	14440	13840	18590	10010	14300	14066.89	1.95	374	15226	14762	14506	14042	13786	14635	13915	44	4290	500	10290	10	1	8761000	1226	-51.62	1.12	12	0.24	-271.00	12498.00	29500	20240527	-52.58	13500	20241031	3.63	29500	-52.58	20240527	13500	3.63	20241031	29500	-52.58	20240527	13500	3.63	20241031	1.96	N	382900	500	43 억	170766	N	N	82	N	N
139	20241106	151151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13960	-340	5	-2.38	276685450	19660	43.44	14300	14440	13840	18590	10010	14300	14073.52	1.95	47	15226	14762	14506	14042	13786	14635	13915	44	4290	500	10290	10	1	8761000	1223	-51.51	1.12	12	0.22	-271.00	12498.00	29500	20240527	-52.68	13500	20241031	3.41	29500	-52.68	20240527	13500	3.41	20241031	29500	-52.68	20240527	13500	3.41	20241031	1.96	N	382900	500	43 억	170766	N	N	20	N	N
140	20241106	141139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13860	-440	5	-3.08	230350970	16331	36.08	14300	14440	13840	18590	10010	14300	14105.14	1.95	-613	15226	14762	14506	14042	13786	14635	13915	44	4290	500	10290	10	1	8761000	1214	-51.14	1.11	12	0.19	-271.00	12498.00	29500	20240527	-53.02	13500	20241031	2.67	29500	-53.02	20240527	13500	2.67	20241031	29500	-53.02	20240527	13500	2.67	20241031	1.96	N	382900	500	43 억	170766	N	N	20	N	N
141	20241106	131149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13880	-420	5	-2.94	179609980	12674	28.00	14300	14440	13880	18590	10010	14300	14171.53	1.95	-1818	15226	14762	14506	14042	13786	14635	13915	44	4290	500	10290	10	1	8761000	1216	-51.22	1.11	12	0.14	-271.00	12498.00	29500	20240527	-52.95	13500	20241031	2.81	29500	-52.95	20240527	13500	2.81	20241031	29500	-52.95	20240527	13500	2.81	20241031	1.96	N	382900	500	43 억	170766	N	N	20	N	N
142	20241106	121115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14110	-190	5	-1.33	99235430	6940	15.33	14300	14440	14100	18590	10010	14300	14299.05	1.95	-1651	15226	14762	14506	14042	13786	14635	13915	44	4290	500	10290	10	1	8761000	1236	-52.07	1.13	12	0.08	-271.00	12498.00	29500	20240527	-52.17	13500	20241031	4.52	29500	-52.17	20240527	13500	4.52	20241031	29500	-52.17	20240527	13500	4.52	20241031	1.96	N	382900	500	43 억	170766	N	N	20	N	N
143	20241106	111120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14270	-30	5	-0.21	69990030	4882	10.79	14300	14440	14220	18590	10010	14300	14336.34	1.95	-143	15226	14762	14506	14042	13786	14635	13915	44	4290	500	10290	10	1	8761000	1250	-52.66	1.14	12	0.06	-271.00	12498.00	29500	20240527	-51.63	13500	20241031	5.70	29500	-51.63	20240527	13500	5.70	20241031	29500	-51.63	20240527	13500	5.70	20241031	1.96	N	382900	500	43 억	170766	N	N	20	N	N
144	20241106	101125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14300	0	3	0.00	60075090	4190	9.26	14300	14440	14220	18590	10010	14300	14337.73	1.95	-353	15226	14762	14506	14042	13786	14635	13915	44	4290	500	10290	10	1	8761000	1253	-52.77	1.14	12	0.05	-271.00	12498.00	29500	20240527	-51.53	13500	20241031	5.93	29500	-51.53	20240527	13500	5.93	20241031	29500	-51.53	20240527	13500	5.93	20241031	1.96	N	382900	500	43 억	170766	N	N	20	N	N
145	20241106	091118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14400	100	2	0.70	24976560	1744	3.85	14300	14440	14220	18590	10010	14300	14321.42	1.95	233	15226	14762	14506	14042	13786	14635	13915	44	4290	500	10290	10	1	8761000	1262	-53.14	1.15	12	0.02	-271.00	12498.00	29500	20240527	-51.19	13500	20241031	6.67	29500	-51.19	20240527	13500	6.67	20241031	29500	-51.19	20240527	13500	6.67	20241031	1.96	N	382900	500	43 억	170766	N	N	20	N	N
146	20241105	161044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14300	80	2	0.56	660571610	45105	199.64	14800	14970	14250	18480	9960	14220	14645.20	2.02	-6026	14666	14442	14136	13912	13606	14555	14025	44	4260	500	10230	10	1	8761000	1253	-52.77	1.14	12	0.51	-271.00	12498.00	29500	20240527	-51.53	13500	20241031	5.93	29500	-51.53	20240527	13500	5.93	20241031	29500	-51.53	20240527	13500	5.93	20241031	1.91	N	382900	500	43 억	177081	N	N	20	N	N
147	20241105	151109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14340	120	2	0.84	644581340	43987	194.69	14800	14970	14250	18480	9960	14220	14653.91	2.02	-6106	14666	14442	14136	13912	13606	14555	14025	44	4260	500	10230	10	1	8761000	1256	-52.92	1.15	12	0.50	-271.00	12498.00	29500	20240527	-51.39	13500	20241031	6.22	29500	-51.39	20240527	13500	6.22	20241031	29500	-51.39	20240527	13500	6.22	20241031	1.91	N	382900	500	43 억	177081	N	N	30	N	N
148	20241105	141102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14270	50	2	0.35	621947230	42404	187.69	14800	14970	14270	18480	9960	14220	14667.18	2.02	-6077	14666	14442	14136	13912	13606	14555	14025	44	4260	500	10230	10	1	8761000	1250	-52.66	1.14	12	0.48	-271.00	12498.00	29500	20240527	-51.63	13500	20241031	5.70	29500	-51.63	20240527	13500	5.70	20241031	29500	-51.63	20240527	13500	5.70	20241031	1.91	N	382900	500	43 억	177081	N	N	30	N	N
149	20241105	131111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14450	230	2	1.62	576279590	39228	173.63	14800	14970	14410	18480	9960	14220	14690.52	2.02	-4098	14666	14442	14136	13912	13606	14555	14025	44	4260	500	10230	10	1	8761000	1266	-53.32	1.16	12	0.45	-271.00	12498.00	29500	20240527	-51.02	13500	20241031	7.04	29500	-51.02	20240527	13500	7.04	20241031	29500	-51.02	20240527	13500	7.04	20241031	1.91	N	382900	500	43 억	177081	N	N	30	N	N
150	20241105	121059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14430	210	2	1.48	557526780	37930	167.88	14800	14970	14410	18480	9960	14220	14698.83	2.02	-4073	14666	14442	14136	13912	13606	14555	14025	44	4260	500	10230	10	1	8761000	1264	-53.25	1.15	12	0.43	-271.00	12498.00	29500	20240527	-51.08	13500	20241031	6.89	29500	-51.08	20240527	13500	6.89	20241031	29500	-51.08	20240527	13500	6.89	20241031	1.91	N	382900	500	43 억	177081	N	N	30	N	N
151	20241105	111045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14460	240	2	1.69	527313600	35836	158.62	14800	14970	14440	18480	9960	14220	14714.63	2.02	-3907	14666	14442	14136	13912	13606	14555	14025	44	4260	500	10230	10	1	8761000	1267	-53.36	1.16	12	0.41	-271.00	12498.00	29500	20240527	-50.98	13500	20241031	7.11	29500	-50.98	20240527	13500	7.11	20241031	29500	-50.98	20240527	13500	7.11	20241031	1.91	N	382900	500	43 억	177081	N	N	30	N	N
152	20241105	101056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14530	310	2	2.18	482433370	32741	144.92	14800	14970	14450	18480	9960	14220	14734.84	2.02	-3080	14666	14442	14136	13912	13606	14555	14025	44	4260	500	10230	10	1	8761000	1273	-53.62	1.16	12	0.37	-271.00	12498.00	29500	20240527	-50.75	13500	20241031	7.63	29500	-50.75	20240527	13500	7.63	20241031	29500	-50.75	20240527	13500	7.63	20241031	1.91	N	382900	500	43 억	177081	N	N	30	N	N
153	20241105	091051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14790	570	2	4.01	160367710	10885	48.18	14800	14900	14550	18480	9960	14220	14732.91	2.02	-2853	14666	14442	14136	13912	13606	14555	14025	44	4260	500	10230	10	1	8761000	1296	-54.58	1.18	12	0.12	-271.00	12498.00	29500	20240527	-49.86	13500	20241031	9.56	29500	-49.86	20240527	13500	9.56	20241031	29500	-49.86	20240527	13500	9.56	20241031	1.91	N	382900	500	43 억	177081	N	N	30	N	N
154	20241104	161043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14220	400	2	2.89	320396440	22587	62.79	13830	14360	13830	17960	9680	13820	14184.99	1.90	10155	14460	14140	13950	13630	13440	14045	13535	44	4140	500	9950	10	1	8761000	1246	-52.47	1.14	12	0.26	-271.00	12498.00	29500	20240527	-51.80	13500	20241031	5.33	29500	-51.80	20240527	13500	5.33	20241031	29500	-51.80	20240527	13500	5.33	20241031	1.91	N	382900	500	43 억	166415	N	N	30	N	N
155	20241104	151103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14210	390	2	2.82	308883380	21778	60.54	13830	14360	13830	17960	9680	13820	14183.28	1.90	9734	14460	14140	13950	13630	13440	14045	13535	44	4140	500	9950	10	1	8761000	1245	-52.44	1.14	12	0.25	-271.00	12498.00	29500	20240527	-51.83	13500	20241031	5.26	29500	-51.83	20240527	13500	5.26	20241031	29500	-51.83	20240527	13500	5.26	20241031	1.91	N	382900	500	43 억	166415	N	N	10	N	N
156	20241104	141045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14190	370	2	2.68	300418550	21184	58.89	13830	14360	13830	17960	9680	13820	14181.39	1.90	9646	14460	14140	13950	13630	13440	14045	13535	44	4140	500	9950	10	1	8761000	1243	-52.36	1.14	12	0.24	-271.00	12498.00	29500	20240527	-51.90	13500	20241031	5.11	29500	-51.90	20240527	13500	5.11	20241031	29500	-51.90	20240527	13500	5.11	20241031	1.91	N	382900	500	43 억	166415	N	N	10	N	N
157	20241104	131008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14160	340	2	2.46	243469760	17180	47.76	13830	14360	13830	17960	9680	13820	14171.70	1.90	8710	14460	14140	13950	13630	13440	14045	13535	44	4140	500	9950	10	1	8761000	1241	-52.25	1.13	12	0.20	-271.00	12498.00	29500	20240527	-52.00	13500	20241031	4.89	29500	-52.00	20240527	13500	4.89	20241031	29500	-52.00	20240527	13500	4.89	20241031	1.91	N	382900	500	43 억	166415	N	N	10	N	N
158	20241104	121029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14150	330	2	2.39	206477630	14576	40.52	13830	14360	13830	17960	9680	13820	14165.59	1.90	7327	14460	14140	13950	13630	13440	14045	13535	44	4140	500	9950	10	1	8761000	1240	-52.21	1.13	12	0.17	-271.00	12498.00	29500	20240527	-52.03	13500	20241031	4.81	29500	-52.03	20240527	13500	4.81	20241031	29500	-52.03	20240527	13500	4.81	20241031	1.91	N	382900	500	43 억	166415	N	N	10	N	N
159	20241104	111023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14130	310	2	2.24	154171830	10866	30.21	13830	14360	13830	17960	9680	13820	14188.46	1.90	6085	14460	14140	13950	13630	13440	14045	13535	44	4140	500	9950	10	1	8761000	1238	-52.14	1.13	12	0.12	-271.00	12498.00	29500	20240527	-52.10	13500	20241031	4.67	29500	-52.10	20240527	13500	4.67	20241031	29500	-52.10	20240527	13500	4.67	20241031	1.91	N	382900	500	43 억	166415	N	N	10	N	N
160	20241104	101011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14290	470	2	3.40	96914730	6838	19.01	13830	14360	13830	17960	9680	13820	14172.96	1.90	2471	14460	14140	13950	13630	13440	14045	13535	44	4140	500	9950	10	1	8761000	1252	-52.73	1.14	12	0.08	-271.00	12498.00	29500	20240527	-51.56	13500	20241031	5.85	29500	-51.56	20240527	13500	5.85	20241031	29500	-51.56	20240527	13500	5.85	20241031	1.91	N	382900	500	43 억	166415	N	N	10	N	N
161	20241104	091031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14060	240	2	1.74	21988850	1569	4.36	13830	14060	13830	17960	9680	13820	14014.56	1.90	1157	14460	14140	13950	13630	13440	14045	13535	44	4140	500	9950	10	1	8761000	1232	-51.88	1.12	12	0.02	-271.00	12498.00	29500	20240527	-52.34	13500	20241031	4.15	29500	-52.34	20240527	13500	4.15	20241031	29500	-52.34	20240527	13500	4.15	20241031	1.91	N	382900	500	43 억	166415	N	N	10	N	N
162	20241101	160950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13820	-450	5	-3.15	500242060	35830	134.47	14100	14270	13760	18550	9990	14270	13961.74	1.92	-1989	14996	14632	14066	13702	13136	14815	13885	44	4280	500	10270	10	1	8761000	1211	-51.00	1.11	12	0.41	-271.00	12498.00	29500	20240527	-53.15	13500	20241031	2.37	29500	-53.15	20240527	13500	2.37	20241031	29500	-53.15	20240527	13500	2.37	20241031	1.92	N	382900	500	43 억	168367	N	N	10	N	N
163	20241101	151011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13800	-470	5	-3.29	475418320	34029	127.71	14100	14270	13780	18550	9990	14270	13970.97	1.92	-708	14996	14632	14066	13702	13136	14815	13885	44	4280	500	10270	10	1	8761000	1209	-50.92	1.10	12	0.39	-271.00	12498.00	29500	20240527	-53.22	13500	20241031	2.22	29500	-53.22	20240527	13500	2.22	20241031	29500	-53.22	20240527	13500	2.22	20241031	1.92	N	382900	500	43 억	168367	N	N	7	N	N
164	20241101	140926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13910	-360	5	-2.52	406143390	29019	108.91	14100	14270	13780	18550	9990	14270	13995.77	1.92	-880	14996	14632	14066	13702	13136	14815	13885	44	4280	500	10270	10	1	8761000	1219	-51.33	1.11	12	0.33	-271.00	12498.00	29500	20240527	-52.85	13500	20241031	3.04	29500	-52.85	20240527	13500	3.04	20241031	29500	-52.85	20240527	13500	3.04	20241031	1.92	N	382900	500	43 억	168367	N	N	7	N	N
165	20241101	131148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14020	-250	5	-1.75	389494200	27824	104.42	14100	14270	13780	18550	9990	14270	13998.49	1.92	-603	14996	14632	14066	13702	13136	14815	13885	44	4280	500	10270	10	1	8761000	1228	-51.73	1.12	12	0.32	-271.00	12498.00	29500	20240527	-52.47	13500	20241031	3.85	29500	-52.47	20240527	13500	3.85	20241031	29500	-52.47	20240527	13500	3.85	20241031	1.92	N	382900	500	43 억	168367	N	N	7	N	N
166	20241101	121148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14150	-120	5	-0.84	358925820	25649	96.26	14100	14270	13780	18550	9990	14270	13993.74	1.92	220	14996	14632	14066	13702	13136	14815	13885	44	4280	500	10270	10	1	8761000	1240	-52.21	1.13	12	0.29	-271.00	12498.00	29500	20240527	-52.03	13500	20241031	4.81	29500	-52.03	20240527	13500	4.81	20241031	29500	-52.03	20240527	13500	4.81	20241031	1.92	N	382900	500	43 억	168367	N	N	7	N	N
167	20241101	111144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14000	-270	5	-1.89	277526870	19886	74.63	14100	14270	13780	18550	9990	14270	13955.88	1.92	-3460	14996	14632	14066	13702	13136	14815	13885	44	4280	500	10270	10	1	8761000	1227	-51.66	1.12	12	0.23	-271.00	12498.00	29500	20240527	-52.54	13500	20241031	3.70	29500	-52.54	20240527	13500	3.70	20241031	29500	-52.54	20240527	13500	3.70	20241031	1.92	N	382900	500	43 억	168367	N	N	7	N	N
168	20241101	101146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13830	-440	5	-3.08	167413050	12072	45.31	14100	14100	13780	18550	9990	14270	13867.85	1.92	-666	14996	14632	14066	13702	13136	14815	13885	44	4280	500	10270	10	1	8761000	1212	-51.03	1.11	12	0.14	-271.00	12498.00	29500	20240527	-53.12	13500	20241031	2.44	29500	-53.12	20240527	13500	2.44	20241031	29500	-53.12	20240527	13500	2.44	20241031	1.92	N	382900	500	43 억	168367	N	N	7	N	N
169	20241101	091142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13970	-300	5	-2.10	25153180	1800	6.76	14100	14100	13860	18550	9990	14270	13973.82	1.92	-249	14996	14632	14066	13702	13136	14815	13885	44	4280	500	10270	10	1	8761000	1224	-51.55	1.12	12	0.02	-271.00	12498.00	29500	20240527	-52.64	13500	20241031	3.48	29500	-52.64	20240527	13500	3.48	20241031	29500	-52.64	20240527	13500	3.48	20241031	1.92	N	382900	500	43 억	168367	N	N	7	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History