KissMeData/458650/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	161447	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	20100	-1100	5	-5.19	6471491000	317455	112.95	21400	21450	20000	27550	14850	21200	20386.41	4.13	-26663	22466	21832	21466	20832	20466	21650	20650	75	6350	500	14840	50	1	15045670	3024	9.40	2.24	12	2.11	2138.00	8964.00	36650	20241111	-45.16	20000	20241129	0.50	36650	-45.16	20241111	20000	0.50	20241129	36650	-45.16	20241111	20000	0.50	20241129	N	458650	500	75 억	621411	N	N	0	N	N
3	20241129	151504	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	20150	-1050	5	-4.95	6298043350	308822	109.88	21400	21450	20000	27550	14850	21200	20393.67	4.13	-26856	22466	21832	21466	20832	20466	21650	20650	75	6350	500	14840	50	1	15045670	3032	9.42	2.25	12	2.05	2138.00	8964.00	36650	20241111	-45.02	20000	20241129	0.75	36650	-45.02	20241111	20000	0.75	20241129	36650	-45.02	20241111	20000	0.75	20241129	N	458650	500	75 억	621411	N	N	0	N	N
4	20241129	141507	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	20250	-950	5	-4.48	5741417850	281218	100.05	21400	21450	20000	27550	14850	21200	20416.16	4.13	-26732	22466	21832	21466	20832	20466	21650	20650	75	6350	500	14840	50	1	15045670	3047	9.47	2.26	12	1.87	2138.00	8964.00	36650	20241111	-44.75	20000	20241129	1.25	36650	-44.75	20241111	20000	1.25	20241129	36650	-44.75	20241111	20000	1.25	20241129	N	458650	500	75 억	621411	N	N	0	N	N
5	20241129	131502	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	20250	-950	5	-4.48	5394061300	264050	93.95	21400	21450	20000	27550	14850	21200	20428.08	4.13	-24326	22466	21832	21466	20832	20466	21650	20650	75	6350	500	14840	50	1	15045670	3047	9.47	2.26	12	1.75	2138.00	8964.00	36650	20241111	-44.75	20000	20241129	1.25	36650	-44.75	20241111	20000	1.25	20241129	36650	-44.75	20241111	20000	1.25	20241129	N	458650	500	75 억	621411	N	N	0	N	N
6	20241129	121503	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	20250	-950	5	-4.48	4925003350	240894	85.71	21400	21450	20000	27550	14850	21200	20444.58	4.13	-17811	22466	21832	21466	20832	20466	21650	20650	75	6350	500	14840	50	1	15045670	3047	9.47	2.26	12	1.60	2138.00	8964.00	36650	20241111	-44.75	20000	20241129	1.25	36650	-44.75	20241111	20000	1.25	20241129	36650	-44.75	20241111	20000	1.25	20241129	N	458650	500	75 억	621411	N	N	0	N	N
7	20241129	111506	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	20450	-750	5	-3.54	4294023900	209660	74.59	21400	21450	20000	27550	14850	21200	20480.77	4.13	-14382	22466	21832	21466	20832	20466	21650	20650	75	6350	500	14840	50	1	15045670	3077	9.57	2.28	12	1.39	2138.00	8964.00	36650	20241111	-44.20	20000	20241129	2.25	36650	-44.20	20241111	20000	2.25	20241129	36650	-44.20	20241111	20000	2.25	20241129	N	458650	500	75 억	621411	N	N	0	N	N
8	20241129	101456	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	20250	-950	5	-4.48	2491259650	120916	43.02	21400	21450	20050	27550	14850	21200	20603.05	4.13	-4401	22466	21832	21466	20832	20466	21650	20650	75	6350	500	14840	50	1	15045670	3047	9.47	2.26	12	0.80	2138.00	8964.00	36650	20241111	-44.75	20050	20241129	1.00	36650	-44.75	20241111	20050	1.00	20241129	36650	-44.75	20241111	20050	1.00	20241129	N	458650	500	75 억	621411	N	N	0	N	N
9	20241129	091502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21150	-50	5	-0.24	410437250	19316	6.87	21400	21450	21050	27550	14850	21200	21248.65	4.13	930	22466	21832	21466	20832	20466	21650	20650	75	6350	500	14840	50	1	15045670	3182	9.89	2.36	12	0.13	2138.00	8964.00	36650	20241111	-42.29	20900	20241115	1.20	36650	-42.29	20241111	20900	1.20	20241115	36650	-42.29	20241111	20900	1.20	20241115	N	458650	500	75 억	621411	N	N	0	N	N
10	20241128	161441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21200	-400	5	-1.85	5899298800	273278	161.26	21950	22100	21100	28050	15150	21600	21588.45	4.27	-12662	22666	22132	21816	21282	20966	21975	21125	75	6450	500	15120	50	1	15045670	3190	9.92	2.37	12	1.82	2138.00	8964.00	36650	20241111	-42.16	20900	20241115	1.44	36650	-42.16	20241111	20900	1.44	20241115	36650	-42.16	20241111	20900	1.44	20241115	N	458650	500	75 억	641702	N	N	0	N	N
11	20241128	151510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21100	-500	5	-2.31	5702447650	263992	155.78	21950	22100	21100	28050	15150	21600	21600.84	4.27	-12438	22666	22132	21816	21282	20966	21975	21125	75	6450	500	15120	50	1	15045670	3175	9.87	2.35	12	1.75	2138.00	8964.00	36650	20241111	-42.43	20900	20241115	0.96	36650	-42.43	20241111	20900	0.96	20241115	36650	-42.43	20241111	20900	0.96	20241115	N	458650	500	75 억	641702	N	N	0	N	N
12	20241128	141508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21250	-350	5	-1.62	5016446050	231693	136.72	21950	22100	21150	28050	15150	21600	21651.26	4.27	-8875	22666	22132	21816	21282	20966	21975	21125	75	6450	500	15120	50	1	15045670	3197	9.94	2.37	12	1.54	2138.00	8964.00	36650	20241111	-42.02	20900	20241115	1.67	36650	-42.02	20241111	20900	1.67	20241115	36650	-42.02	20241111	20900	1.67	20241115	N	458650	500	75 억	641702	N	N	0	N	N
13	20241128	131504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21300	-300	5	-1.39	4418844350	203602	120.14	21950	22100	21200	28050	15150	21600	21703.34	4.27	-6491	22666	22132	21816	21282	20966	21975	21125	75	6450	500	15120	50	1	15045670	3205	9.96	2.38	12	1.35	2138.00	8964.00	36650	20241111	-41.88	20900	20241115	1.91	36650	-41.88	20241111	20900	1.91	20241115	36650	-41.88	20241111	20900	1.91	20241115	N	458650	500	75 억	641702	N	N	0	N	N
14	20241128	121502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21450	-150	5	-0.69	4090002750	188185	111.05	21950	22100	21250	28050	15150	21600	21733.95	4.27	-4565	22666	22132	21816	21282	20966	21975	21125	75	6450	500	15120	50	1	15045670	3227	10.03	2.39	12	1.25	2138.00	8964.00	36650	20241111	-41.47	20900	20241115	2.63	36650	-41.47	20241111	20900	2.63	20241115	36650	-41.47	20241111	20900	2.63	20241115	N	458650	500	75 억	641702	N	N	0	N	N
15	20241128	111507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21550	-50	5	-0.23	3425555000	157092	92.70	21950	22100	21400	28050	15150	21600	21806.04	4.27	-3371	22666	22132	21816	21282	20966	21975	21125	75	6450	500	15120	50	1	15045670	3242	10.08	2.40	12	1.04	2138.00	8964.00	36650	20241111	-41.20	20900	20241115	3.11	36650	-41.20	20241111	20900	3.11	20241115	36650	-41.20	20241111	20900	3.11	20241115	N	458650	500	75 억	641702	N	N	0	N	N
16	20241128	101503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21650	50	2	0.23	2922523400	133791	78.95	21950	22100	21600	28050	15150	21600	21843.95	4.27	-1726	22666	22132	21816	21282	20966	21975	21125	75	6450	500	15120	50	1	15045670	3257	10.13	2.42	12	0.89	2138.00	8964.00	36650	20241111	-40.93	20900	20241115	3.59	36650	-40.93	20241111	20900	3.59	20241115	36650	-40.93	20241111	20900	3.59	20241115	N	458650	500	75 억	641702	N	N	0	N	N
17	20241128	091501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21900	300	2	1.39	1776590450	81165	47.90	21950	22100	21750	28050	15150	21600	21888.63	4.27	196	22666	22132	21816	21282	20966	21975	21125	75	6450	500	15120	50	1	15045670	3295	10.24	2.44	12	0.54	2138.00	8964.00	36650	20241111	-40.25	20900	20241115	4.78	36650	-40.25	20241111	20900	4.78	20241115	36650	-40.25	20241111	20900	4.78	20241115	N	458650	500	75 억	641702	N	N	0	N	N
18	20241127	161424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21600	-250	5	-1.14	3429957600	157594	27.66	22000	22350	21500	28400	15300	21850	21764.20	4.33	-1342	24083	22966	22183	21066	20283	23525	21625	75	6550	500	15290	50	1	15045670	3250	10.10	2.41	12	1.05	2138.00	8964.00	36650	20241111	-41.06	20900	20241115	3.35	36650	-41.06	20241111	20900	3.35	20241115	36650	-41.06	20241111	20900	3.35	20241115	N	458650	500	75 억	651377	N	N	0	N	N
19	20241127	151452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21600	-250	5	-1.14	3176994550	145906	25.61	22000	22350	21500	28400	15300	21850	21773.78	4.33	-1292	24083	22966	22183	21066	20283	23525	21625	75	6550	500	15290	50	1	15045670	3250	10.10	2.41	12	0.97	2138.00	8964.00	36650	20241111	-41.06	20900	20241115	3.35	36650	-41.06	20241111	20900	3.35	20241115	36650	-41.06	20241111	20900	3.35	20241115	N	458650	500	75 억	651377	N	N	0	N	N
20	20241127	141444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21650	-200	5	-0.92	2477631250	113495	19.92	22000	22350	21500	28400	15300	21850	21830.15	4.33	-1146	24083	22966	22183	21066	20283	23525	21625	75	6550	500	15290	50	1	15045670	3257	10.13	2.42	12	0.75	2138.00	8964.00	36650	20241111	-40.93	20900	20241115	3.59	36650	-40.93	20241111	20900	3.59	20241115	36650	-40.93	20241111	20900	3.59	20241115	N	458650	500	75 억	651377	N	N	0	N	N
21	20241127	131443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21750	-100	5	-0.46	2227181300	101955	17.90	22000	22350	21500	28400	15300	21850	21844.70	4.33	-937	24083	22966	22183	21066	20283	23525	21625	75	6550	500	15290	50	1	15045670	3272	10.17	2.43	12	0.68	2138.00	8964.00	36650	20241111	-40.65	20900	20241115	4.07	36650	-40.65	20241111	20900	4.07	20241115	36650	-40.65	20241111	20900	4.07	20241115	N	458650	500	75 억	651377	N	N	0	N	N
22	20241127	121459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21750	-100	5	-0.46	1949036100	89134	15.65	22000	22350	21500	28400	15300	21850	21866.53	4.33	-375	24083	22966	22183	21066	20283	23525	21625	75	6550	500	15290	50	1	15045670	3272	10.17	2.43	12	0.59	2138.00	8964.00	36650	20241111	-40.65	20900	20241115	4.07	36650	-40.65	20241111	20900	4.07	20241115	36650	-40.65	20241111	20900	4.07	20241115	N	458650	500	75 억	651377	N	N	0	N	N
23	20241127	111450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21850	0	3	0.00	1719816700	78596	13.80	22000	22350	21500	28400	15300	21850	21882.10	4.33	-741	24083	22966	22183	21066	20283	23525	21625	75	6550	500	15290	50	1	15045670	3287	10.22	2.44	12	0.52	2138.00	8964.00	36650	20241111	-40.38	20900	20241115	4.55	36650	-40.38	20241111	20900	4.55	20241115	36650	-40.38	20241111	20900	4.55	20241115	N	458650	500	75 억	651377	N	N	0	N	N
24	20241127	101453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21850	0	3	0.00	1392176050	63628	11.17	22000	22350	21500	28400	15300	21850	21880.36	4.33	210	24083	22966	22183	21066	20283	23525	21625	75	6550	500	15290	50	1	15045670	3287	10.22	2.44	12	0.42	2138.00	8964.00	36650	20241111	-40.38	20900	20241115	4.55	36650	-40.38	20241111	20900	4.55	20241115	36650	-40.38	20241111	20900	4.55	20241115	N	458650	500	75 억	651377	N	N	0	N	N
25	20241127	091449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21900	50	2	0.23	648088200	29334	5.15	22000	22350	21800	28400	15300	21850	22101.17	4.33	-181	24083	22966	22183	21066	20283	23525	21625	75	6550	500	15290	50	1	15045670	3295	10.24	2.44	12	0.19	2138.00	8964.00	36650	20241111	-40.25	20900	20241115	4.78	36650	-40.25	20241111	20900	4.78	20241115	36650	-40.25	20241111	20900	4.78	20241115	N	458650	500	75 억	651377	N	N	0	N	N
26	20241126	161424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21850	400	2	1.86	12619775500	566162	270.59	21400	23300	21400	27850	15050	21450	22290.61	4.51	-16755	22183	21816	21483	21116	20783	22000	21300	75	6400	500	15010	50	1	15045670	3287	10.22	2.44	12	3.76	2138.00	8964.00	36650	20241111	-40.38	20900	20241115	4.55	36650	-40.38	20241111	20900	4.55	20241115	36650	-40.38	20241111	20900	4.55	20241115	N	458650	500	75 억	678611	N	N	0	N	N
27	20241126	151443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21750	300	2	1.40	12387356300	555524	265.51	21400	23300	21400	27850	15050	21450	22298.56	4.51	-17084	22183	21816	21483	21116	20783	22000	21300	75	6400	500	15010	50	1	15045670	3272	10.17	2.43	12	3.69	2138.00	8964.00	36650	20241111	-40.65	20900	20241115	4.07	36650	-40.65	20241111	20900	4.07	20241115	36650	-40.65	20241111	20900	4.07	20241115	N	458650	500	75 억	678611	N	N	0	N	N
28	20241126	141444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	22100	650	2	3.03	11713974550	524752	250.80	21400	23300	21400	27850	15050	21450	22322.93	4.51	-16456	22183	21816	21483	21116	20783	22000	21300	75	6400	500	15010	50	1	15045670	3325	10.34	2.47	12	3.49	2138.00	8964.00	36650	20241111	-39.70	20900	20241115	5.74	36650	-39.70	20241111	20900	5.74	20241115	36650	-39.70	20241111	20900	5.74	20241115	N	458650	500	75 억	678611	N	N	0	N	N
29	20241126	131438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	22050	600	2	2.80	11311476250	506400	242.03	21400	23300	21400	27850	15050	21450	22337.10	4.51	-15188	22183	21816	21483	21116	20783	22000	21300	75	6400	500	15010	50	1	15045670	3318	10.31	2.46	12	3.37	2138.00	8964.00	36650	20241111	-39.84	20900	20241115	5.50	36650	-39.84	20241111	20900	5.50	20241115	36650	-39.84	20241111	20900	5.50	20241115	N	458650	500	75 억	678611	N	N	0	N	N
30	20241126	121446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21800	350	2	1.63	10896197000	487465	232.98	21400	23300	21400	27850	15050	21450	22352.84	4.51	-13732	22183	21816	21483	21116	20783	22000	21300	75	6400	500	15010	50	1	15045670	3280	10.20	2.43	12	3.24	2138.00	8964.00	36650	20241111	-40.52	20900	20241115	4.31	36650	-40.52	20241111	20900	4.31	20241115	36650	-40.52	20241111	20900	4.31	20241115	N	458650	500	75 억	678611	N	N	0	N	N
31	20241126	111450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21700	250	2	1.17	10602774100	473955	226.52	21400	23300	21400	27850	15050	21450	22370.91	4.51	-13449	22183	21816	21483	21116	20783	22000	21300	75	6400	500	15010	50	1	15045670	3265	10.15	2.42	12	3.15	2138.00	8964.00	36650	20241111	-40.79	20900	20241115	3.83	36650	-40.79	20241111	20900	3.83	20241115	36650	-40.79	20241111	20900	3.83	20241115	N	458650	500	75 억	678611	N	N	0	N	N
32	20241126	101502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21600	150	2	0.70	9117773400	405529	193.82	21400	23300	21400	27850	15050	21450	22483.74	4.51	-9169	22183	21816	21483	21116	20783	22000	21300	75	6400	500	15010	50	1	15045670	3250	10.10	2.41	12	2.70	2138.00	8964.00	36650	20241111	-41.06	20900	20241115	3.35	36650	-41.06	20241111	20900	3.35	20241115	36650	-41.06	20241111	20900	3.35	20241115	N	458650	500	75 억	678611	N	N	0	N	N
33	20241126	091448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	22750	1300	2	6.06	3552946100	156977	75.03	21400	23150	21400	27850	15050	21450	22633.80	4.51	9512	22183	21816	21483	21116	20783	22000	21300	75	6400	500	15010	50	1	15045670	3423	10.64	2.54	12	1.04	2138.00	8964.00	36650	20241111	-37.93	20900	20241115	8.85	36650	-37.93	20241111	20900	8.85	20241115	36650	-37.93	20241111	20900	8.85	20241115	N	458650	500	75 억	678611	N	N	0	N	N
34	20241125	161408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21450	250	2	1.18	4419645400	205368	49.12	21300	21850	21150	27550	14850	21200	21522.67	4.37	11647	23800	22500	21800	20500	19800	22150	20150	75	6350	500	14840	50	1	15045670	3227	10.03	2.39	12	1.36	2138.00	8964.00	36650	20241111	-41.47	20900	20241115	2.63	36650	-41.47	20241111	20900	2.63	20241115	36650	-41.47	20241111	20900	2.63	20241115	N	458650	500	75 억	657521	N	N	0	N	N
35	20241125	151439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21650	450	2	2.12	4202723600	195283	46.71	21300	21850	21150	27550	14850	21200	21522.71	4.37	10353	23800	22500	21800	20500	19800	22150	20150	75	6350	500	14840	50	1	15045670	3257	10.13	2.42	12	1.30	2138.00	8964.00	36650	20241111	-40.93	20900	20241115	3.59	36650	-40.93	20241111	20900	3.59	20241115	36650	-40.93	20241111	20900	3.59	20241115	N	458650	500	75 억	657521	N	N	0	N	N
36	20241125	141433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21600	400	2	1.89	3491665200	162498	38.87	21300	21800	21150	27550	14850	21200	21489.07	4.37	5233	23800	22500	21800	20500	19800	22150	20150	75	6350	500	14840	50	1	15045670	3250	10.10	2.41	12	1.08	2138.00	8964.00	36650	20241111	-41.06	20900	20241115	3.35	36650	-41.06	20241111	20900	3.35	20241115	36650	-41.06	20241111	20900	3.35	20241115	N	458650	500	75 억	657521	N	N	0	N	N
37	20241125	131422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21450	250	2	1.18	3137964200	146046	34.93	21300	21800	21150	27550	14850	21200	21487.94	4.37	1566	23800	22500	21800	20500	19800	22150	20150	75	6350	500	14840	50	1	15045670	3227	10.03	2.39	12	0.97	2138.00	8964.00	36650	20241111	-41.47	20900	20241115	2.63	36650	-41.47	20241111	20900	2.63	20241115	36650	-41.47	20241111	20900	2.63	20241115	N	458650	500	75 억	657521	N	N	0	N	N
38	20241125	121439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21450	250	2	1.18	2851624750	132744	31.75	21300	21800	21150	27550	14850	21200	21484.10	4.37	1682	23800	22500	21800	20500	19800	22150	20150	75	6350	500	14840	50	1	15045670	3227	10.03	2.39	12	0.88	2138.00	8964.00	36650	20241111	-41.47	20900	20241115	2.63	36650	-41.47	20241111	20900	2.63	20241115	36650	-41.47	20241111	20900	2.63	20241115	N	458650	500	75 억	657521	N	N	0	N	N
39	20241125	111434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21650	450	2	2.12	2354862250	109692	26.24	21300	21800	21150	27550	14850	21200	21470.21	4.37	1387	23800	22500	21800	20500	19800	22150	20150	75	6350	500	14840	50	1	15045670	3257	10.13	2.42	12	0.73	2138.00	8964.00	36650	20241111	-40.93	20900	20241115	3.59	36650	-40.93	20241111	20900	3.59	20241115	36650	-40.93	20241111	20900	3.59	20241115	N	458650	500	75 억	657521	N	N	0	N	N
40	20241125	101418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21500	300	2	1.42	1619959050	75704	18.11	21300	21700	21150	27550	14850	21200	21401.03	4.37	1087	23800	22500	21800	20500	19800	22150	20150	75	6350	500	14840	50	1	15045670	3235	10.06	2.40	12	0.50	2138.00	8964.00	36650	20241111	-41.34	20900	20241115	2.87	36650	-41.34	20241111	20900	2.87	20241115	36650	-41.34	20241111	20900	2.87	20241115	N	458650	500	75 억	657521	N	N	0	N	N
41	20241125	091416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21500	300	2	1.42	729991600	34173	8.17	21300	21650	21150	27550	14850	21200	21366.11	4.37	3505	23800	22500	21800	20500	19800	22150	20150	75	6350	500	14840	50	1	15045670	3235	10.06	2.40	12	0.23	2138.00	8964.00	36650	20241111	-41.34	20900	20241115	2.87	36650	-41.34	20241111	20900	2.87	20241115	36650	-41.34	20241111	20900	2.87	20241115	N	458650	500	75 억	657521	N	N	0	N	N
42	20241122	161258	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21200	-1400	5	-6.19	8939616250	403701	125.28	22500	23100	21100	29350	15850	22600	22150.23	4.49	-33891	23533	23066	22633	22166	21733	22850	21950	75	6750	500	15820	50	1	15045670	3190	9.92	2.37	12	2.68	2138.00	8964.00	36650	20241111	-42.16	20900	20241115	1.44	36650	-42.16	20241111	20900	1.44	20241115	36650	-42.16	20241111	20900	1.44	20241115	N	458650	500	75 억	675570	N	N	0	N	N
43	20241122	151314	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	21200	-1400	5	-6.19	8327509650	374809	116.31	22500	23100	21100	29350	15850	22600	22217.95	4.49	-32873	23533	23066	22633	22166	21733	22850	21950	75	6750	500	15820	50	1	15045670	3190	9.92	2.37	12	2.49	2138.00	8964.00	36650	20241111	-42.16	20900	20241115	1.44	36650	-42.16	20241111	20900	1.44	20241115	36650	-42.16	20241111	20900	1.44	20241115	N	458650	500	75 억	675570	N	N	0	N	N
44	20241122	141316	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	22200	-400	5	-1.77	5094815600	225407	69.95	22500	23100	22150	29350	15850	22600	22602.74	4.49	-11559	23533	23066	22633	22166	21733	22850	21950	75	6750	500	15820	50	1	15045670	3340	10.38	2.48	12	1.50	2138.00	8964.00	36650	20241111	-39.43	20900	20241115	6.22	36650	-39.43	20241111	20900	6.22	20241115	36650	-39.43	20241111	20900	6.22	20241115	N	458650	500	75 억	675570	N	N	0	N	N
45	20241122	131311	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	22500	-100	5	-0.44	4209604800	185907	57.69	22500	23100	22150	29350	15850	22600	22643.62	4.49	-6837	23533	23066	22633	22166	21733	22850	21950	75	6750	500	15820	50	1	15045670	3385	10.52	2.51	12	1.24	2138.00	8964.00	36650	20241111	-38.61	20900	20241115	7.66	36650	-38.61	20241111	20900	7.66	20241115	36650	-38.61	20241111	20900	7.66	20241115	N	458650	500	75 억	675570	N	N	0	N	N
46	20241122	121320	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	22600	0	3	0.00	3785569500	167057	51.84	22500	23100	22150	29350	15850	22600	22660.37	4.49	-3448	23533	23066	22633	22166	21733	22850	21950	75	6750	500	15820	50	1	15045670	3400	10.57	2.52	12	1.11	2138.00	8964.00	36650	20241111	-38.34	20900	20241115	8.13	36650	-38.34	20241111	20900	8.13	20241115	36650	-38.34	20241111	20900	8.13	20241115	N	458650	500	75 억	675570	N	N	0	N	N
47	20241122	111306	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	22600	0	3	0.00	3205526450	141308	43.85	22500	23100	22150	29350	15850	22600	22684.71	4.49	933	23533	23066	22633	22166	21733	22850	21950	75	6750	500	15820	50	1	15045670	3400	10.57	2.52	12	0.94	2138.00	8964.00	36650	20241111	-38.34	20900	20241115	8.13	36650	-38.34	20241111	20900	8.13	20241115	36650	-38.34	20241111	20900	8.13	20241115	N	458650	500	75 억	675570	N	N	0	N	N
48	20241122	101329	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	22650	50	2	0.22	2547888800	112240	34.83	22500	23100	22150	29350	15850	22600	22700.41	4.49	7494	23533	23066	22633	22166	21733	22850	21950	75	6750	500	15820	50	1	15045670	3408	10.59	2.53	12	0.75	2138.00	8964.00	36650	20241111	-38.20	20900	20241115	8.37	36650	-38.20	20241111	20900	8.37	20241115	36650	-38.20	20241111	20900	8.37	20241115	N	458650	500	75 억	675570	N	N	0	N	N
49	20241122	091320	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	22900	300	2	1.33	774689200	34357	10.66	22500	22950	22150	29350	15850	22600	22548.14	4.49	5941	23533	23066	22633	22166	21733	22850	21950	75	6750	500	15820	50	1	15045670	3445	10.71	2.55	12	0.23	2138.00	8964.00	36650	20241111	-37.52	20900	20241115	9.57	36650	-37.52	20241111	20900	9.57	20241115	36650	-37.52	20241111	20900	9.57	20241115	N	458650	500	75 억	675570	N	N	0	N	N
50	20241121	161308	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	22600	100	2	0.44	7028685550	311154	44.68	22650	23100	22200	29250	15750	22500	22589.60	4.51	-2603	25566	24032	23166	21632	20766	23600	21200	75	6750	500	15750	50	1	15045670	3400	10.57	2.52	12	2.07	2138.00	8964.00	36650	20241111	-38.34	20900	20241115	8.13	36650	-38.34	20241111	20900	8.13	20241115	36650	-38.34	20241111	20900	8.13	20241115	N	458650	500	75 억	678126	N	N	0	N	N
51	20241121	151332	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	22550	50	2	0.22	6723339600	297569	42.73	22650	23100	22200	29250	15750	22500	22594.64	4.51	-4143	25566	24032	23166	21632	20766	23600	21200	75	6750	500	15750	50	1	15045670	3393	10.55	2.52	12	1.98	2138.00	8964.00	36650	20241111	-38.47	20900	20241115	7.89	36650	-38.47	20241111	20900	7.89	20241115	36650	-38.47	20241111	20900	7.89	20241115	N	458650	500	75 억	678126	N	N	0	N	N
52	20241121	141328	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	22550	50	2	0.22	5752901000	254550	36.55	22650	23100	22200	29250	15750	22500	22600.80	4.51	-3449	25566	24032	23166	21632	20766	23600	21200	75	6750	500	15750	50	1	15045670	3393	10.55	2.52	12	1.69	2138.00	8964.00	36650	20241111	-38.47	20900	20241115	7.89	36650	-38.47	20241111	20900	7.89	20241115	36650	-38.47	20241111	20900	7.89	20241115	N	458650	500	75 억	678126	N	N	0	N	N
53	20241121	131320	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	22700	200	2	0.89	5238076050	231660	33.27	22650	23100	22200	29250	15750	22500	22611.69	4.51	-3144	25566	24032	23166	21632	20766	23600	21200	75	6750	500	15750	50	1	15045670	3415	10.62	2.53	12	1.54	2138.00	8964.00	36650	20241111	-38.06	20900	20241115	8.61	36650	-38.06	20241111	20900	8.61	20241115	36650	-38.06	20241111	20900	8.61	20241115	N	458650	500	75 억	678126	N	N	0	N	N
54	20241121	121323	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	22800	300	2	1.33	4568113250	202007	29.01	22650	23100	22200	29250	15750	22500	22614.39	4.51	-3186	25566	24032	23166	21632	20766	23600	21200	75	6750	500	15750	50	1	15045670	3430	10.66	2.54	12	1.34	2138.00	8964.00	36650	20241111	-37.79	20900	20241115	9.09	36650	-37.79	20241111	20900	9.09	20241115	36650	-37.79	20241111	20900	9.09	20241115	N	458650	500	75 억	678126	N	N	0	N	N
55	20241121	111327	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	22900	400	2	1.78	3905936800	173005	24.84	22650	23100	22200	29250	15750	22500	22577.61	4.51	-2079	25566	24032	23166	21632	20766	23600	21200	75	6750	500	15750	50	1	15045670	3445	10.71	2.55	12	1.15	2138.00	8964.00	36650	20241111	-37.52	20900	20241115	9.57	36650	-37.52	20241111	20900	9.57	20241115	36650	-37.52	20241111	20900	9.57	20241115	N	458650	500	75 억	678126	N	N	0	N	N
56	20241121	101326	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	22450	-50	5	-0.22	2755180800	122165	17.54	22650	22950	22200	29250	15750	22500	22553.53	4.51	-1005	25566	24032	23166	21632	20766	23600	21200	75	6750	500	15750	50	1	15045670	3378	10.50	2.50	12	0.81	2138.00	8964.00	36650	20241111	-38.74	20900	20241115	7.42	36650	-38.74	20241111	20900	7.42	20241115	36650	-38.74	20241111	20900	7.42	20241115	N	458650	500	75 억	678126	N	N	0	N	N
57	20241121	091325	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	22250	-250	5	-1.11	830521100	37017	5.32	22650	22750	22200	29250	15750	22500	22433.84	4.51	3128	25566	24032	23166	21632	20766	23600	21200	75	6750	500	15750	50	1	15045670	3348	10.41	2.48	12	0.25	2138.00	8964.00	36650	20241111	-39.29	20900	20241115	6.46	36650	-39.29	20241111	20900	6.46	20241115	36650	-39.29	20241111	20900	6.46	20241115	N	458650	500	75 억	678126	N	N	0	N	N
58	20241120	161312	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	22500	-700	5	-3.02	16133128500	688468	188.79	23550	24700	22300	30150	16250	23200	23436.71	4.51	-2326	25166	24182	23666	22682	22166	23925	22425	75	6950	500	16240	50	1	15045670	3385	10.52	2.51	12	4.58	2138.00	8964.00	36650	20241111	-38.61	20900	20241115	7.66	36650	-38.61	20241111	20900	7.66	20241115	36650	-38.61	20241111	20900	7.66	20241115	N	458650	500	75 억	679253	N	N	0	N	N
59	20241120	151333	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	22800	-400	5	-1.72	15375551450	654968	179.61	23550	24700	22300	30150	16250	23200	23475.33	4.51	-3490	25166	24182	23666	22682	22166	23925	22425	75	6950	500	16240	50	1	15045670	3430	10.66	2.54	12	4.35	2138.00	8964.00	36650	20241111	-37.79	20900	20241115	9.09	36650	-37.79	20241111	20900	9.09	20241115	36650	-37.79	20241111	20900	9.09	20241115	N	458650	500	75 억	679253	N	N	0	N	N
60	20241120	141334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	23300	100	2	0.43	13933818900	592841	162.57	23550	24700	22300	30150	16250	23200	23503.54	4.51	-2736	25166	24182	23666	22682	22166	23925	22425	75	6950	500	16240	50	1	15045670	3506	10.90	2.60	12	3.94	2138.00	8964.00	36650	20241111	-36.43	20900	20241115	11.48	36650	-36.43	20241111	20900	11.48	20241115	36650	-36.43	20241111	20900	11.48	20241115	N	458650	500	75 억	679253	N	N	0	N	N
61	20241120	131334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	23550	350	2	1.51	12970133600	552023	151.38	23550	24700	22300	30150	16250	23200	23495.72	4.51	-5238	25166	24182	23666	22682	22166	23925	22425	75	6950	500	16240	50	1	15045670	3543	11.01	2.63	12	3.67	2138.00	8964.00	36650	20241111	-35.74	20900	20241115	12.68	36650	-35.74	20241111	20900	12.68	20241115	36650	-35.74	20241111	20900	12.68	20241115	N	458650	500	75 억	679253	N	N	0	N	N
62	20241120	121332	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	23550	350	2	1.51	12243975650	521311	142.96	23550	24700	22300	30150	16250	23200	23486.97	4.51	-4727	25166	24182	23666	22682	22166	23925	22425	75	6950	500	16240	50	1	15045670	3543	11.01	2.63	12	3.46	2138.00	8964.00	36650	20241111	-35.74	20900	20241115	12.68	36650	-35.74	20241111	20900	12.68	20241115	36650	-35.74	20241111	20900	12.68	20241115	N	458650	500	75 억	679253	N	N	0	N	N
63	20241120	111336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	23350	150	2	0.65	11195585650	476612	130.70	23550	24700	22300	30150	16250	23200	23490.03	4.51	-3576	25166	24182	23666	22682	22166	23925	22425	75	6950	500	16240	50	1	15045670	3513	10.92	2.60	12	3.17	2138.00	8964.00	36650	20241111	-36.29	20900	20241115	11.72	36650	-36.29	20241111	20900	11.72	20241115	36650	-36.29	20241111	20900	11.72	20241115	N	458650	500	75 억	679253	N	N	0	N	N
64	20241120	101335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	22750	-450	5	-1.94	3464758600	152408	41.79	23550	23550	22300	30150	16250	23200	22733.00	4.51	6871	25166	24182	23666	22682	22166	23925	22425	75	6950	500	16240	50	1	15045670	3423	10.64	2.54	12	1.01	2138.00	8964.00	36650	20241111	-37.93	20900	20241115	8.85	36650	-37.93	20241111	20900	8.85	20241115	36650	-37.93	20241111	20900	8.85	20241115	N	458650	500	75 억	679253	N	N	0	N	N
65	20241120	091333	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	22850	-350	5	-1.51	801616850	34845	9.56	23550	23550	22650	30150	16250	23200	23004.40	4.51	-237	25166	24182	23666	22682	22166	23925	22425	75	6950	500	16240	50	1	15045670	3438	10.69	2.55	12	0.23	2138.00	8964.00	36650	20241111	-37.65	20900	20241115	9.33	36650	-37.65	20241111	20900	9.33	20241115	36650	-37.65	20241111	20900	9.33	20241115	N	458650	500	75 억	679253	N	N	0	N	N
66	20241119	161217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	23200	-1100	5	-4.53	8498453350	356409	28.20	24050	24650	23150	31550	17050	24300	23847.84	4.41	15991	27266	25782	24016	22532	20766	26525	23275	75	7250	500	17010	50	1	15045670	3491	10.85	2.59	12	2.37	2138.00	8964.00	36650	20241111	-36.70	20900	20241115	11.00	36650	-36.70	20241111	20900	11.00	20241115	36650	-36.70	20241111	20900	11.00	20241115	N	458650	500	75 억	663188	N	N	0	N	N
67	20241119	151242	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	23250	-1050	5	-4.32	8058182250	337466	26.70	24050	24650	23150	31550	17050	24300	23878.08	4.41	15181	27266	25782	24016	22532	20766	26525	23275	75	7250	500	17010	50	1	15045670	3498	10.87	2.59	12	2.24	2138.00	8964.00	36650	20241111	-36.56	20900	20241115	11.24	36650	-36.56	20241111	20900	11.24	20241115	36650	-36.56	20241111	20900	11.24	20241115	N	458650	500	75 억	663188	N	N	0	N	N
68	20241119	141238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	23850	-450	5	-1.85	6000294300	249534	19.75	24050	24650	23700	31550	17050	24300	24045.65	4.41	10018	27266	25782	24016	22532	20766	26525	23275	75	7250	500	17010	50	1	15045670	3588	11.16	2.66	12	1.66	2138.00	8964.00	36650	20241111	-34.92	20900	20241115	14.11	36650	-34.92	20241111	20900	14.11	20241115	36650	-34.92	20241111	20900	14.11	20241115	N	458650	500	75 억	663188	N	N	0	N	N
69	20241119	131242	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	24000	-300	5	-1.23	5610004000	233262	18.46	24050	24650	23700	31550	17050	24300	24049.86	4.41	9056	27266	25782	24016	22532	20766	26525	23275	75	7250	500	17010	50	1	15045670	3611	11.23	2.68	12	1.55	2138.00	8964.00	36650	20241111	-34.52	20900	20241115	14.83	36650	-34.52	20241111	20900	14.83	20241115	36650	-34.52	20241111	20900	14.83	20241115	N	458650	500	75 억	663188	N	N	0	N	N
70	20241119	121228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	24000	-300	5	-1.23	5036607450	209321	16.56	24050	24650	23700	31550	17050	24300	24061.26	4.41	7283	27266	25782	24016	22532	20766	26525	23275	75	7250	500	17010	50	1	15045670	3611	11.23	2.68	12	1.39	2138.00	8964.00	36650	20241111	-34.52	20900	20241115	14.83	36650	-34.52	20241111	20900	14.83	20241115	36650	-34.52	20241111	20900	14.83	20241115	N	458650	500	75 억	663188	N	N	0	N	N
71	20241119	111241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	23900	-400	5	-1.65	4538596300	188579	14.92	24050	24650	23700	31550	17050	24300	24066.93	4.41	7165	27266	25782	24016	22532	20766	26525	23275	75	7250	500	17010	50	1	15045670	3596	11.18	2.67	12	1.25	2138.00	8964.00	36650	20241111	-34.79	20900	20241115	14.35	36650	-34.79	20241111	20900	14.35	20241115	36650	-34.79	20241111	20900	14.35	20241115	N	458650	500	75 억	663188	N	N	0	N	N
72	20241119	101306	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	24250	-50	5	-0.21	2897229050	120783	9.56	24050	24350	23700	31550	17050	24300	23986.18	4.41	10064	27266	25782	24016	22532	20766	26525	23275	75	7250	500	17010	50	1	15045670	3649	11.34	2.71	12	0.80	2138.00	8964.00	36650	20241111	-33.83	20900	20241115	16.03	36650	-33.83	20241111	20900	16.03	20241115	36650	-33.83	20241111	20900	16.03	20241115	N	458650	500	75 억	663188	N	N	0	N	N
73	20241119	091307	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	24050	-250	5	-1.03	1134754050	47341	3.75	24050	24300	23700	31550	17050	24300	23967.42	4.41	571	27266	25782	24016	22532	20766	26525	23275	75	7250	500	17010	50	1	15045670	3618	11.25	2.68	12	0.31	2138.00	8964.00	36650	20241111	-34.38	20900	20241115	15.07	36650	-34.38	20241111	20900	15.07	20241115	36650	-34.38	20241111	20900	15.07	20241115	N	458650	500	75 억	663188	N	N	0	N	N
74	20241118	161225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	24300	1400	2	6.11	29932614350	1244987	87.47	23150	25500	22250	29750	16050	22900	24042.08	4.06	68734	26300	24600	22750	21050	19200	23675	20125	75	6850	500	16030	50	1	15045670	3656	11.37	2.71	12	8.27	2138.00	8964.00	36650	20241111	-33.70	20900	20241115	16.27	36650	-33.70	20241111	20900	16.27	20241115	36650	-33.70	20241111	20900	16.27	20241115	N	458650	500	75 억	610809	N	N	0	N	N
75	20241118	151241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	25300	2400	2	10.48	27301041450	1138032	79.96	23150	25500	22250	29750	16050	22900	23989.73	4.06	56879	26300	24600	22750	21050	19200	23675	20125	75	6850	500	16030	50	1	15045670	3807	11.83	2.82	12	7.56	2138.00	8964.00	36650	20241111	-30.97	20900	20241115	21.05	36650	-30.97	20241111	20900	21.05	20241115	36650	-30.97	20241111	20900	21.05	20241115	N	458650	500	75 억	610809	N	N	0	N	N
76	20241118	141246	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	22950	50	2	0.22	18127316900	764090	53.69	23150	25000	22250	29750	16050	22900	23724.10	4.06	25498	26300	24600	22750	21050	19200	23675	20125	75	6850	500	16030	50	1	15045670	3453	10.73	2.56	12	5.08	2138.00	8964.00	36650	20241111	-37.38	20900	20241115	9.81	36650	-37.38	20241111	20900	9.81	20241115	36650	-37.38	20241111	20900	9.81	20241115	N	458650	500	75 억	610809	N	N	0	N	N
77	20241118	131230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	23150	250	2	1.09	16867669200	709626	49.86	23150	25000	22250	29750	16050	22900	23769.84	4.06	31159	26300	24600	22750	21050	19200	23675	20125	75	6850	500	16030	50	1	15045670	3483	10.83	2.58	12	4.72	2138.00	8964.00	36650	20241111	-36.83	20900	20241115	10.77	36650	-36.83	20241111	20900	10.77	20241115	36650	-36.83	20241111	20900	10.77	20241115	N	458650	500	75 억	610809	N	N	0	N	N
78	20241118	121240	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	23200	300	2	1.31	15253342400	639352	44.92	23150	25000	22250	29750	16050	22900	23857.55	4.06	34484	26300	24600	22750	21050	19200	23675	20125	75	6850	500	16030	50	1	15045670	3491	10.85	2.59	12	4.25	2138.00	8964.00	36650	20241111	-36.70	20900	20241115	11.00	36650	-36.70	20241111	20900	11.00	20241115	36650	-36.70	20241111	20900	11.00	20241115	N	458650	500	75 억	610809	N	N	0	N	N
79	20241118	111238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	23650	750	2	3.28	13418192850	560640	39.39	23150	25000	22250	29750	16050	22900	23933.77	4.06	42020	26300	24600	22750	21050	19200	23675	20125	75	6850	500	16030	50	1	15045670	3558	11.06	2.64	12	3.73	2138.00	8964.00	36650	20241111	-35.47	20900	20241115	13.16	36650	-35.47	20241111	20900	13.16	20241115	36650	-35.47	20241111	20900	13.16	20241115	N	458650	500	75 억	610809	N	N	0	N	N
80	20241118	101226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	24100	1200	2	5.24	11524893600	481013	33.80	23150	25000	22250	29750	16050	22900	23959.71	4.06	27050	26300	24600	22750	21050	19200	23675	20125	75	6850	500	16030	50	1	15045670	3626	11.27	2.69	12	3.20	2138.00	8964.00	36650	20241111	-34.24	20900	20241115	15.31	36650	-34.24	20241111	20900	15.31	20241115	36650	-34.24	20241111	20900	15.31	20241115	N	458650	500	75 억	610809	N	N	0	N	N
81	20241118	091224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	22700	-200	5	-0.87	1504463650	66022	4.64	23150	23300	22250	29750	16050	22900	22787.25	4.06	-2182	26300	24600	22750	21050	19200	23675	20125	75	6850	500	16030	50	1	15045670	3415	10.62	2.53	12	0.44	2138.00	8964.00	36650	20241111	-38.06	20900	20241115	8.61	36650	-38.06	20241111	20900	8.61	20241115	36650	-38.06	20241111	20900	8.61	20241115	N	458650	500	75 억	610809	N	N	0	N	N
82	20241115	161316	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	22900	-2600	5	-10.20	31675627750	1408559	133.62	24400	24450	20900	33150	17850	25500	22487.15	3.49	11527	30433	27966	26383	23916	22333	27175	23125	75	7650	500	17850	50	1	15045670	3445	10.71	2.55	12	9.36	2138.00	8964.00	36650	20241111	-37.52	20900	20241115	9.57	36650	-37.52	20241111	20900	9.57	20241115	36650	-37.52	20241111	20900	9.57	20241115	N	458650	500	75 억	524443	N	N	0	N	N
83	20241115	151350	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	22900	-2600	5	-10.20	31110960800	1383927	131.28	24400	24450	20900	33150	17850	25500	22479.76	3.49	16502	30433	27966	26383	23916	22333	27175	23125	75	7650	500	17850	50	1	15045670	3445	10.71	2.55	12	9.20	2138.00	8964.00	36650	20241111	-37.52	20900	20241115	9.57	36650	-37.52	20241111	20900	9.57	20241115	36650	-37.52	20241111	20900	9.57	20241115	N	458650	500	75 억	524443	N	N	0	N	N
84	20241115	141334	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	23400	-2100	5	-8.24	27950057650	1246825	118.27	24400	24450	20900	33150	17850	25500	22416.48	3.49	2877	30433	27966	26383	23916	22333	27175	23125	75	7650	500	17850	50	1	15045670	3521	10.94	2.61	12	8.29	2138.00	8964.00	36650	20241111	-36.15	20900	20241115	11.96	36650	-36.15	20241111	20900	11.96	20241115	36650	-36.15	20241111	20900	11.96	20241115	N	458650	500	75 억	524443	N	N	0	N	N
85	20241115	131332	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	22600	-2900	5	-11.37	24227010050	1083116	102.75	24400	24450	20900	33150	17850	25500	22367.29	3.49	-29807	30433	27966	26383	23916	22333	27175	23125	75	7650	500	17850	50	1	15045670	3400	10.57	2.52	12	7.20	2138.00	8964.00	36650	20241111	-38.34	20900	20241115	8.13	36650	-38.34	20241111	20900	8.13	20241115	36650	-38.34	20241111	20900	8.13	20241115	N	458650	500	75 억	524443	N	N	0	N	N
86	20241115	121335	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	21150	-4350	5	-17.06	19290267500	861736	81.75	24400	24450	20900	33150	17850	25500	22384.62	3.49	-16038	30433	27966	26383	23916	22333	27175	23125	75	7650	500	17850	50	1	15045670	3182	9.89	2.36	12	5.73	2138.00	8964.00	36650	20241111	-42.29	20900	20241115	1.20	36650	-42.29	20241111	20900	1.20	20241115	36650	-42.29	20241111	20900	1.20	20241115	N	458650	500	75 억	524443	N	N	0	N	N
87	20241115	111302	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	22100	-3400	5	-13.33	14417995200	634709	60.21	24400	24450	21950	33150	17850	25500	22715.01	3.49	-18018	30433	27966	26383	23916	22333	27175	23125	75	7650	500	17850	50	1	15045670	3325	10.34	2.47	12	4.22	2138.00	8964.00	36650	20241111	-39.70	21950	20241115	0.68	36650	-39.70	20241111	21950	0.68	20241115	36650	-39.70	20241111	21950	0.68	20241115	N	458650	500	75 억	524443	N	N	0	N	N
88	20241115	101302	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	22200	-3300	5	-12.94	12174359350	533553	50.61	24400	24450	21950	33150	17850	25500	22816.49	3.49	-11931	30433	27966	26383	23916	22333	27175	23125	75	7650	500	17850	50	1	15045670	3340	10.38	2.48	12	3.55	2138.00	8964.00	36650	20241111	-39.43	21950	20241115	1.14	36650	-39.43	20241111	21950	1.14	20241115	36650	-39.43	20241111	21950	1.14	20241115	N	458650	500	75 억	524443	N	N	0	N	N
89	20241115	091219	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	22750	-2750	5	-10.78	5824297100	252002	23.91	24400	24450	22050	33150	17850	25500	23110.16	3.49	9993	30433	27966	26383	23916	22333	27175	23125	75	7650	500	17850	50	1	15045670	3423	10.64	2.54	12	1.67	2138.00	8964.00	36650	20241111	-37.93	22050	20241115	3.17	36650	-37.93	20241111	22050	3.17	20241115	36650	-37.93	20241111	22050	3.17	20241115	N	458650	500	75 억	524443	N	N	0	N	N
90	20241114	161254	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	24850	-3150	5	-11.25	26655558000	1003189	45.17	27550	28850	24800	36400	19600	28000	26570.65	3.29	39624	37366	32682	30316	25632	23266	31500	24450	75	8400	500	19600	50	1	15045670	3739	11.62	2.77	12	6.67	2138.00	8964.00	36650	20241111	-32.20	22400	20241107	10.94	36650	-32.20	20241111	22400	10.94	20241107	36650	-32.20	20241111	22400	10.94	20241107	N	458650	500	75 억	494756	N	N	0	N	N
91	20241114	151302	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	25400	-2600	5	-9.29	23648702050	884177	39.81	27550	28850	25300	36400	19600	28000	26746.40	3.29	36357	37366	32682	30316	25632	23266	31500	24450	75	8400	500	19600	50	1	15045670	3822	11.88	2.83	12	5.88	2138.00	8964.00	36650	20241111	-30.70	22400	20241107	13.39	36650	-30.70	20241111	22400	13.39	20241107	36650	-30.70	20241111	22400	13.39	20241107	N	458650	500	75 억	494756	N	N	0	N	N
92	20241114	141253	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	26050	-1950	5	-6.96	20172599800	748624	33.71	27550	28850	25850	36400	19600	28000	26946.07	3.29	23187	37366	32682	30316	25632	23266	31500	24450	75	8400	500	19600	50	1	15045670	3919	12.18	2.91	12	4.98	2138.00	8964.00	36650	20241111	-28.92	22400	20241107	16.29	36650	-28.92	20241111	22400	16.29	20241107	36650	-28.92	20241111	22400	16.29	20241107	N	458650	500	75 억	494756	N	N	0	N	N
93	20241114	131254	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	26700	-1300	5	-4.64	16796437300	619973	27.92	27550	28850	26100	36400	19600	28000	27092.03	3.29	36659	37366	32682	30316	25632	23266	31500	24450	75	8400	500	19600	50	1	15045670	4017	12.49	2.98	12	4.12	2138.00	8964.00	36650	20241111	-27.15	22400	20241107	19.20	36650	-27.15	20241111	22400	19.20	20241107	36650	-27.15	20241111	22400	19.20	20241107	N	458650	500	75 억	494756	N	N	0	N	N
94	20241114	121250	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	26450	-1550	5	-5.54	15351485300	565718	25.47	27550	28850	26100	36400	19600	28000	27136.10	3.29	44842	37366	32682	30316	25632	23266	31500	24450	75	8400	500	19600	50	1	15045670	3980	12.37	2.95	12	3.76	2138.00	8964.00	36650	20241111	-27.83	22400	20241107	18.08	36650	-27.83	20241111	22400	18.08	20241107	36650	-27.83	20241111	22400	18.08	20241107	N	458650	500	75 억	494756	N	N	0	N	N
95	20241114	111252	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	26650	-1350	5	-4.82	13216414750	484963	21.84	27550	28850	26100	36400	19600	28000	27252.23	3.29	36727	37366	32682	30316	25632	23266	31500	24450	75	8400	500	19600	50	1	15045670	4010	12.46	2.97	12	3.22	2138.00	8964.00	36650	20241111	-27.29	22400	20241107	18.97	36650	-27.29	20241111	22400	18.97	20241107	36650	-27.29	20241111	22400	18.97	20241107	N	458650	500	75 억	494756	N	N	0	N	N
96	20241114	101311	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	28300	300	2	1.07	4500354700	159999	7.20	27550	28850	27300	36400	19600	28000	28127.49	3.29	14462	37366	32682	30316	25632	23266	31500	24450	75	8400	500	19600	50	1	15045670	4258	13.24	3.16	12	1.06	2138.00	8964.00	36650	20241111	-22.78	22400	20241107	26.34	36650	-22.78	20241111	22400	26.34	20241107	36650	-22.78	20241111	22400	26.34	20241107	N	458650	500	75 억	494756	N	N	0	N	N
97	20241114	091244	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	28000	0	3	0.00	0	0	0.00	0	0	0	36400	19600	28000	0.00	3.29	0	37366	32682	30316	25632	23266	31500	24450	75	8400	500	19600	50	1	15045670	4213	13.10	3.12	12	0.00	2138.00	8964.00	36650	20241111	-23.60	22400	20241107	25.00	36650	-23.60	20241111	22400	25.00	20241107	36650	-23.60	20241111	22400	25.00	20241107	N	458650	500	75 억	494756	N	N	0	N	N
98	20241113	160858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	28000	-4700	5	-14.37	67789887450	2185738	71.48	34350	35000	27950	42500	22900	32700	31018.40	3.61	-79584	38466	35582	33716	30832	28966	34650	29900	75	9800	500	22890	50	1	15045670	4213	13.10	3.12	12	14.53	2138.00	8964.00	36650	20241111	-23.60	22400	20241107	25.00	36650	-23.60	20241111	22400	25.00	20241107	36650	-23.60	20241111	22400	25.00	20241107	N	458650	500	75 억	543691	N	N	3	N	N
99	20241113	150936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	28150	-4550	5	-13.91	66067374300	2124422	69.47	34350	35000	27950	42500	22900	32700	31098.98	3.61	-79299	38466	35582	33716	30832	28966	34650	29900	75	9800	500	22890	50	1	15045670	4235	13.17	3.14	12	14.12	2138.00	8964.00	36650	20241111	-23.19	22400	20241107	25.67	36650	-23.19	20241111	22400	25.67	20241107	36650	-23.19	20241111	22400	25.67	20241107	N	458650	500	75 억	543691	N	N	3	N	N
100	20241113	140933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	28400	-4300	5	-13.15	62325363500	1991835	65.14	34350	35000	28000	42500	22900	32700	31290.42	3.61	-77891	38466	35582	33716	30832	28966	34650	29900	75	9800	500	22890	50	1	15045670	4273	13.28	3.17	12	13.24	2138.00	8964.00	36650	20241111	-22.51	22400	20241107	26.79	36650	-22.51	20241111	22400	26.79	20241107	36650	-22.51	20241111	22400	26.79	20241107	N	458650	500	75 억	543691	N	N	3	N	N
101	20241113	130936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	28600	-4100	5	-12.54	59145028700	1879767	61.47	34350	35000	28000	42500	22900	32700	31464.02	3.61	-68229	38466	35582	33716	30832	28966	34650	29900	75	9800	500	22890	50	1	15045670	4303	13.38	3.19	12	12.49	2138.00	8964.00	36650	20241111	-21.96	22400	20241107	27.68	36650	-21.96	20241111	22400	27.68	20241107	36650	-21.96	20241111	22400	27.68	20241107	N	458650	500	75 억	543691	N	N	3	N	N
102	20241113	120925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	28800	-3900	5	-11.93	55878702300	1765887	57.75	34350	35000	28000	42500	22900	32700	31643.42	3.61	-57369	38466	35582	33716	30832	28966	34650	29900	75	9800	500	22890	50	1	15045670	4333	13.47	3.21	12	11.74	2138.00	8964.00	36650	20241111	-21.42	22400	20241107	28.57	36650	-21.42	20241111	22400	28.57	20241107	36650	-21.42	20241111	22400	28.57	20241107	N	458650	500	75 억	543691	N	N	3	N	N
103	20241113	110921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	29600	-3100	5	-9.48	49179636350	1531743	50.09	34350	35000	28800	42500	22900	32700	32106.97	3.61	-24347	38466	35582	33716	30832	28966	34650	29900	75	9800	500	22890	50	1	15045670	4454	13.84	3.30	12	10.18	2138.00	8964.00	36650	20241111	-19.24	22400	20241107	32.14	36650	-19.24	20241111	22400	32.14	20241107	36650	-19.24	20241111	22400	32.14	20241107	N	458650	500	75 억	543691	N	N	3	N	N
104	20241113	100921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	30600	-2100	5	-6.42	37400196050	1135368	37.13	34350	35000	30450	42500	22900	32700	32941.04	3.61	-22464	38466	35582	33716	30832	28966	34650	29900	75	9800	500	22890	50	1	15045670	4604	14.31	3.41	12	7.55	2138.00	8964.00	36650	20241111	-16.51	22400	20241107	36.61	36650	-16.51	20241111	22400	36.61	20241107	36650	-16.51	20241111	22400	36.61	20241107	N	458650	500	75 억	543691	N	N	3	N	N
105	20241113	090911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	33550	850	2	2.60	16734325750	488730	15.98	34350	35000	33400	42500	22900	32700	34240.45	3.61	-6131	38466	35582	33716	30832	28966	34650	29900	75	9800	500	22890	50	1	15045670	5048	15.69	3.74	12	3.25	2138.00	8964.00	36650	20241111	-8.46	22400	20241107	49.78	36650	-8.46	20241111	22400	49.78	20241107	36650	-8.46	20241111	22400	49.78	20241107	N	458650	500	75 억	543691	N	N	3	N	N
106	20241112	161207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	32700	-700	5	-2.10	99287003750	2879949	86.35	32800	36600	31850	43400	23400	33400	34478.43	3.38	39494	38500	35950	34100	31550	29700	35025	30625	75	10000	500	23380	50	1	15045670	4920	15.29	3.65	12	19.14	2138.00	8964.00	36650	20241111	-10.78	22400	20241107	45.98	36650	-10.78	20241111	22400	45.98	20241107	36650	-10.78	20241111	22400	45.98	20241107	N	458650	500	75 억	508233	N	N	3	N	N
107	20241112	151221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	33100	-300	5	-0.90	96202214000	2785204	83.51	32800	36600	32650	43400	23400	33400	34541.67	3.38	37630	38500	35950	34100	31550	29700	35025	30625	75	10000	500	23380	50	1	15045670	4980	15.48	3.69	12	18.51	2138.00	8964.00	36650	20241111	-9.69	22400	20241107	47.77	36650	-9.69	20241111	22400	47.77	20241107	36650	-9.69	20241111	22400	47.77	20241107	N	458650	500	75 억	508233	N	N	0	N	N
108	20241112	141224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	33200	-200	5	-0.60	91349995850	2638236	79.10	32800	36600	32800	43400	23400	33400	34626.79	3.38	41346	38500	35950	34100	31550	29700	35025	30625	75	10000	500	23380	50	1	15045670	4995	15.53	3.70	12	17.53	2138.00	8964.00	36650	20241111	-9.41	22400	20241107	48.21	36650	-9.41	20241111	22400	48.21	20241107	36650	-9.41	20241111	22400	48.21	20241107	N	458650	500	75 억	508233	N	N	0	N	N
109	20241112	131230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	33500	100	2	0.30	87735064800	2529845	75.85	32800	36600	32800	43400	23400	33400	34681.52	3.38	36990	38500	35950	34100	31550	29700	35025	30625	75	10000	500	23380	50	1	15045670	5040	15.67	3.74	12	16.81	2138.00	8964.00	36650	20241111	-8.59	22400	20241107	49.55	36650	-8.59	20241111	22400	49.55	20241107	36650	-8.59	20241111	22400	49.55	20241107	N	458650	500	75 억	508233	N	N	0	N	N
110	20241112	121219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	33500	100	2	0.30	84488122600	2433485	72.96	32800	36600	32800	43400	23400	33400	34720.60	3.38	39678	38500	35950	34100	31550	29700	35025	30625	75	10000	500	23380	50	1	15045670	5040	15.67	3.74	12	16.17	2138.00	8964.00	36650	20241111	-8.59	22400	20241107	49.55	36650	-8.59	20241111	22400	49.55	20241107	36650	-8.59	20241111	22400	49.55	20241107	N	458650	500	75 억	508233	N	N	0	N	N
111	20241112	111214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	33850	450	2	1.35	80688899200	2320491	69.57	32800	36600	32800	43400	23400	33400	34774.10	3.38	35057	38500	35950	34100	31550	29700	35025	30625	75	10000	500	23380	50	1	15045670	5093	15.83	3.78	12	15.42	2138.00	8964.00	36650	20241111	-7.64	22400	20241107	51.12	36650	-7.64	20241111	22400	51.12	20241107	36650	-7.64	20241111	22400	51.12	20241107	N	458650	500	75 억	508233	N	N	0	N	N
112	20241112	101213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	36300	2900	2	8.68	47797158250	1381326	41.41	32800	36500	32800	43400	23400	33400	34604.97	3.38	28650	38500	35950	34100	31550	29700	35025	30625	75	10000	500	23380	50	1	15045670	5462	16.98	4.05	12	9.18	2138.00	8964.00	36650	20241111	-0.95	22400	20241107	62.05	36650	-0.95	20241111	22400	62.05	20241107	36650	-0.95	20241111	22400	62.05	20241107	N	458650	500	75 억	508233	N	N	0	N	N
113	20241112	091213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	34050	650	2	1.95	12240573800	362697	10.87	32800	34450	32800	43400	23400	33400	33751.64	3.38	27482	38500	35950	34100	31550	29700	35025	30625	75	10000	500	23380	50	1	15045670	5123	15.93	3.80	12	2.41	2138.00	8964.00	36650	20241111	-7.09	22400	20241107	52.01	36650	-7.09	20241111	22400	52.01	20241107	36650	-7.09	20241111	22400	52.01	20241107	N	458650	500	75 억	508233	N	N	0	N	N
114	20241111	161202	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	33400	1950	2	6.20	112846093500	3301149	71.32	35800	36650	32250	40850	22050	31450	34187.42	3.82	-35520	35850	33650	29250	27050	22650	34750	28150	75	9400	500	22010	50	1	15045670	5025	15.62	3.73	12	21.94	2138.00	8964.00	36650	20241111	-8.87	22400	20241107	49.11	36650	-8.87	20241111	22400	49.11	20241107	36650	-8.87	20241111	22400	49.11	20241107	N	458650	500	75 억	574674	N	N	52	N	N
115	20241111	151238	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	32800	1350	2	4.29	109104494950	3188352	68.88	35800	36650	32250	40850	22050	31450	34220.08	3.82	-29495	35850	33650	29250	27050	22650	34750	28150	75	9400	500	22010	50	1	15045670	4935	15.34	3.66	12	21.19	2138.00	8964.00	36650	20241111	-10.50	22400	20241107	46.43	36650	-10.50	20241111	22400	46.43	20241107	36650	-10.50	20241111	22400	46.43	20241107	N	458650	500	75 억	574674	N	N	52	N	N
116	20241111	141222	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	32350	900	2	2.86	103363823300	3012137	65.07	35800	36650	32300	40850	22050	31450	34316.18	3.82	-30034	35850	33650	29250	27050	22650	34750	28150	75	9400	500	22010	50	1	15045670	4867	15.13	3.61	12	20.02	2138.00	8964.00	36650	20241111	-11.73	22400	20241107	44.42	36650	-11.73	20241111	22400	44.42	20241107	36650	-11.73	20241111	22400	44.42	20241107	N	458650	500	75 억	574674	N	N	52	N	N
117	20241111	131220	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	32950	1500	2	4.77	97957562150	2846762	61.50	35800	36650	32500	40850	22050	31450	34410.61	3.82	-29034	35850	33650	29250	27050	22650	34750	28150	75	9400	500	22010	50	1	15045670	4958	15.41	3.68	12	18.92	2138.00	8964.00	36650	20241111	-10.10	22400	20241107	47.10	36650	-10.10	20241111	22400	47.10	20241107	36650	-10.10	20241111	22400	47.10	20241107	N	458650	500	75 억	574674	N	N	52	N	N
118	20241111	121215	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	32850	1400	2	4.45	93953643300	2725696	58.88	35800	36650	32500	40850	22050	31450	34470.07	3.82	-16261	35850	33650	29250	27050	22650	34750	28150	75	9400	500	22010	50	1	15045670	4943	15.36	3.66	12	18.12	2138.00	8964.00	36650	20241111	-10.37	22400	20241107	46.65	36650	-10.37	20241111	22400	46.65	20241107	36650	-10.37	20241111	22400	46.65	20241107	N	458650	500	75 억	574674	N	N	52	N	N
119	20241111	111211	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	33600	2150	2	6.84	88359045850	2556915	55.24	35800	36650	32800	40850	22050	31450	34557.41	3.82	-16046	35850	33650	29250	27050	22650	34750	28150	75	9400	500	22010	50	1	15045670	5055	15.72	3.75	12	16.99	2138.00	8964.00	36650	20241111	-8.32	22400	20241107	50.00	36650	-8.32	20241111	22400	50.00	20241107	36650	-8.32	20241111	22400	50.00	20241107	N	458650	500	75 억	574674	N	N	52	N	N
120	20241111	101204	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	33800	2350	2	7.47	77331038950	2230394	48.18	35800	36650	32800	40850	22050	31450	34672.08	3.82	-14815	35850	33650	29250	27050	22650	34750	28150	75	9400	500	22010	50	1	15045670	5085	15.81	3.77	12	14.82	2138.00	8964.00	36650	20241111	-7.78	22400	20241107	50.89	36650	-7.78	20241111	22400	50.89	20241107	36650	-7.78	20241111	22400	50.89	20241107	N	458650	500	75 억	574674	N	N	52	N	N
121	20241111	091201	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	34900	3450	2	10.97	35650271450	999780	21.60	35800	36650	34550	40850	22050	31450	35659.90	3.82	-16715	35850	33650	29250	27050	22650	34750	28150	75	9400	500	22010	50	1	15045670	5251	16.32	3.89	12	6.64	2138.00	8964.00	36650	20241111	-4.77	22400	20241107	55.80	36650	-4.77	20241111	22400	55.80	20241107	36650	-4.77	20241111	22400	55.80	20241107	N	458650	500	75 억	574674	N	N	52	N	N
122	20241108	161151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	31450	7250	1	29.96	132495496400	4627801	456.85	25150	31450	24850	31450	16950	24200	28632.54	2.57	115917	26733	25466	23933	22666	21133	24700	21900	75	7250	500	16940	50	1	15045670	4732	14.71	3.51	12	30.76	2138.00	8964.00	32300	20241031	-2.63	22400	20241107	40.40	32300	-2.63	20241031	22400	40.40	20241107	32300	-2.63	20241031	22400	40.40	20241107	N	458650	500	75 억	386050	N	N	52	N	N
123	20241108	151205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	31450	7250	1	29.96	132443226500	4626139	456.69	25150	31450	24850	31450	16950	24200	28631.64	2.57	116575	26733	25466	23933	22666	21133	24700	21900	75	7250	500	16940	50	1	15045670	4732	14.71	3.51	12	30.75	2138.00	8964.00	32300	20241031	-2.63	22400	20241107	40.40	32300	-2.63	20241031	22400	40.40	20241107	32300	-2.63	20241031	22400	40.40	20241107	N	458650	500	75 억	386050	N	N	64	N	N
124	20241108	141203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	31450	7250	1	29.96	131994309200	4611865	455.28	25150	31450	24850	31450	16950	24200	28622.91	2.57	116575	26733	25466	23933	22666	21133	24700	21900	75	7250	500	16940	50	1	15045670	4732	14.71	3.51	12	30.65	2138.00	8964.00	32300	20241031	-2.63	22400	20241107	40.40	32300	-2.63	20241031	22400	40.40	20241107	32300	-2.63	20241031	22400	40.40	20241107	N	458650	500	75 억	386050	N	N	64	N	N
125	20241108	131205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	31450	7250	1	29.96	130758701600	4572577	451.40	25150	31450	24850	31450	16950	24200	28598.61	2.57	117655	26733	25466	23933	22666	21133	24700	21900	75	7250	500	16940	50	1	15045670	4732	14.71	3.51	12	30.39	2138.00	8964.00	32300	20241031	-2.63	22400	20241107	40.40	32300	-2.63	20241031	22400	40.40	20241107	32300	-2.63	20241031	22400	40.40	20241107	N	458650	500	75 억	386050	N	N	64	N	N
126	20241108	121203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	30550	6350	2	26.24	105084807000	3734911	368.71	25150	30650	24850	31450	16950	24200	28138.38	2.57	119576	26733	25466	23933	22666	21133	24700	21900	75	7250	500	16940	50	1	15045670	4596	14.29	3.41	12	24.82	2138.00	8964.00	32300	20241031	-5.42	22400	20241107	36.38	32300	-5.42	20241031	22400	36.38	20241107	32300	-5.42	20241031	22400	36.38	20241107	N	458650	500	75 억	386050	N	N	64	N	N
127	20241108	111206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	28300	4100	2	16.94	79522983850	2869391	283.26	25150	29300	24850	31450	16950	24200	27717.20	2.57	93092	26733	25466	23933	22666	21133	24700	21900	75	7250	500	16940	50	1	15045670	4258	13.24	3.16	12	19.07	2138.00	8964.00	32300	20241031	-12.38	22400	20241107	26.34	32300	-12.38	20241031	22400	26.34	20241107	32300	-12.38	20241031	22400	26.34	20241107	N	458650	500	75 억	386050	N	N	64	N	N
128	20241108	101213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	27850	3650	2	15.08	41461610450	1535199	151.55	25150	28400	24850	31450	16950	24200	27011.75	2.57	57193	26733	25466	23933	22666	21133	24700	21900	75	7250	500	16940	50	1	15045670	4190	13.03	3.11	12	10.20	2138.00	8964.00	32300	20241031	-13.78	22400	20241107	24.33	32300	-13.78	20241031	22400	24.33	20241107	32300	-13.78	20241031	22400	24.33	20241107	N	458650	500	75 억	386050	N	N	64	N	N
129	20241108	091202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	26250	2050	2	8.47	7999918200	309978	30.60	25150	26450	24850	31450	16950	24200	25820.67	2.57	37057	26733	25466	23933	22666	21133	24700	21900	75	7250	500	16940	50	1	15045670	3949	12.28	2.93	12	2.06	2138.00	8964.00	32300	20241031	-18.73	22400	20241107	17.19	32300	-18.73	20241031	22400	17.19	20241107	32300	-18.73	20241031	22400	17.19	20241107	N	458650	500	75 억	386050	N	N	64	N	N
130	20241107	161155	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	24200	-50	5	-0.21	23720731550	1001679	71.97	24550	25200	22400	31500	17000	24250	23676.84	2.23	10186	29783	27016	24933	22166	20083	25975	21125	75	7250	500	16970	50	1	15045670	3641	11.32	2.70	12	6.66	2138.00	8964.00	32300	20241031	-25.08	22400	20241107	8.04	32300	-25.08	20241031	22400	8.04	20241107	32300	-25.08	20241031	22400	8.04	20241107	N	458650	500	75 억	336038	N	N	63	N	N
131	20241107	151200	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	24250	0	3	0.00	23063894200	974555	70.02	24550	25200	22400	31500	17000	24250	23663.21	2.23	11775	29783	27016	24933	22166	20083	25975	21125	75	7250	500	16970	50	1	15045670	3649	11.34	2.71	12	6.48	2138.00	8964.00	32300	20241031	-24.92	22400	20241107	8.26	32300	-24.92	20241031	22400	8.26	20241107	32300	-24.92	20241031	22400	8.26	20241107	N	458650	500	75 억	336038	N	N	3	N	N
132	20241107	141205	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	24400	150	2	0.62	21353993450	903960	64.95	24550	25200	22400	31500	17000	24250	23619.40	2.23	7107	29783	27016	24933	22166	20083	25975	21125	75	7250	500	16970	50	1	15045670	3671	11.41	2.72	12	6.01	2138.00	8964.00	32300	20241031	-24.46	22400	20241107	8.93	32300	-24.46	20241031	22400	8.93	20241107	32300	-24.46	20241031	22400	8.93	20241107	N	458650	500	75 억	336038	N	N	3	N	N
133	20241107	131204	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	24950	700	2	2.89	17219211050	733997	52.74	24550	25200	22400	31500	17000	24250	23454.35	2.23	587	29783	27016	24933	22166	20083	25975	21125	75	7250	500	16970	50	1	15045670	3754	11.67	2.78	12	4.88	2138.00	8964.00	32300	20241031	-22.76	22400	20241107	11.38	32300	-22.76	20241031	22400	11.38	20241107	32300	-22.76	20241031	22400	11.38	20241107	N	458650	500	75 억	336038	N	N	3	N	N
134	20241107	121158	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	23100	-1150	5	-4.74	11411722150	494804	35.55	24550	24600	22400	31500	17000	24250	23051.59	2.23	7627	29783	27016	24933	22166	20083	25975	21125	75	7250	500	16970	50	1	15045670	3476	10.80	2.58	12	3.29	2138.00	8964.00	32300	20241031	-28.48	22400	20241107	3.12	32300	-28.48	20241031	22400	3.12	20241107	32300	-28.48	20241031	22400	3.12	20241107	N	458650	500	75 억	336038	N	N	3	N	N
135	20241107	111154	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	22950	-1300	5	-5.36	10177120750	441150	31.70	24550	24600	22400	31500	17000	24250	23056.65	2.23	11140	29783	27016	24933	22166	20083	25975	21125	75	7250	500	16970	50	1	15045670	3453	10.73	2.56	12	2.93	2138.00	8964.00	32300	20241031	-28.95	22400	20241107	2.46	32300	-28.95	20241031	22400	2.46	20241107	32300	-28.95	20241031	22400	2.46	20241107	N	458650	500	75 억	336038	N	N	3	N	N
136	20241107	101157	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	22550	-1700	5	-7.01	8334153500	359885	25.86	24550	24600	22400	31500	17000	24250	23143.18	2.23	15571	29783	27016	24933	22166	20083	25975	21125	75	7250	500	16970	50	1	15045670	3393	10.55	2.52	12	2.39	2138.00	8964.00	32300	20241031	-30.19	22400	20241107	0.67	32300	-30.19	20241031	22400	0.67	20241107	32300	-30.19	20241031	22400	0.67	20241107	N	458650	500	75 억	336038	N	N	3	N	N
137	20241107	091159	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	23150	-1100	5	-4.54	3741312100	159917	11.49	24550	24600	22400	31500	17000	24250	23369.11	2.23	12878	29783	27016	24933	22166	20083	25975	21125	75	7250	500	16970	50	1	15045670	3483	10.83	2.58	12	1.06	2138.00	8964.00	32300	20241031	-28.33	22400	20241107	3.35	32300	-28.33	20241031	22400	3.35	20241107	32300	-28.33	20241031	22400	3.35	20241107	N	458650	500	75 억	336038	N	N	3	N	N
138	20241106	161210	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	24250	-3050	5	-11.17	34537536450	1370250	151.47	27450	27700	22850	35450	19150	27300	25210.06	1.99	-180	29500	28400	27450	26350	25400	27925	25875	75	8150	500	19110	50	1	15045670	3649	11.34	2.71	12	9.11	2138.00	8964.00	32300	20241031	-24.92	22850	20241106	6.13	32300	-24.92	20241031	22850	6.13	20241106	32300	-24.92	20241031	22850	6.13	20241106	N	458650	500	75 억	299174	N	N	3	N	N
139	20241106	151244	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	23100	-4200	5	-15.38	31380178100	1237622	136.81	27450	27700	23000	35450	19150	27300	25354.67	1.99	2079	29500	28400	27450	26350	25400	27925	25875	75	8150	500	19110	50	1	15045670	3476	10.80	2.58	12	8.23	2138.00	8964.00	32300	20241031	-28.48	23000	20241106	0.43	32300	-28.48	20241031	23000	0.43	20241106	32300	-28.48	20241031	23000	0.43	20241106	N	458650	500	75 억	299174	N	N	1372	N	N
140	20241106	141233	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	24400	-2900	5	-10.62	26498978700	1032387	114.12	27450	27700	24100	35450	19150	27300	25667.13	1.99	-56	29500	28400	27450	26350	25400	27925	25875	75	8150	500	19110	50	1	15045670	3671	11.41	2.72	12	6.86	2138.00	8964.00	32300	20241031	-24.46	24100	20241106	1.24	32300	-24.46	20241031	24100	1.24	20241106	32300	-24.46	20241031	24100	1.24	20241106	N	458650	500	75 억	299174	N	N	1372	N	N
141	20241106	131242	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	24550	-2750	5	-10.07	23011557600	890117	98.39	27450	27700	24100	35450	19150	27300	25851.71	1.99	2348	29500	28400	27450	26350	25400	27925	25875	75	8150	500	19110	50	1	15045670	3694	11.48	2.74	12	5.92	2138.00	8964.00	32300	20241031	-23.99	24100	20241106	1.87	32300	-23.99	20241031	24100	1.87	20241106	32300	-23.99	20241031	24100	1.87	20241106	N	458650	500	75 억	299174	N	N	1372	N	N
142	20241106	121207	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	24550	-2750	5	-10.07	18492741850	707588	78.22	27450	27700	24100	35450	19150	27300	26134.32	1.99	15231	29500	28400	27450	26350	25400	27925	25875	75	8150	500	19110	50	1	15045670	3694	11.48	2.74	12	4.70	2138.00	8964.00	32300	20241031	-23.99	24100	20241106	1.87	32300	-23.99	20241031	24100	1.87	20241106	32300	-23.99	20241031	24100	1.87	20241106	N	458650	500	75 억	299174	N	N	1372	N	N
143	20241106	111212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	26050	-1250	5	-4.58	11424866350	428642	47.38	27450	27700	25900	35450	19150	27300	26653.10	1.99	-230	29500	28400	27450	26350	25400	27925	25875	75	8150	500	19110	50	1	15045670	3919	12.18	2.91	12	2.85	2138.00	8964.00	32300	20241031	-19.35	25400	20241031	2.56	32300	-19.35	20241031	25400	2.56	20241031	32300	-19.35	20241031	25400	2.56	20241031	N	458650	500	75 억	299174	N	N	1372	N	N
144	20241106	101217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	26400	-900	5	-3.30	8783767750	328249	36.28	27450	27700	25900	35450	19150	27300	26758.89	1.99	5048	29500	28400	27450	26350	25400	27925	25875	75	8150	500	19110	50	1	15045670	3972	12.35	2.95	12	2.18	2138.00	8964.00	32300	20241031	-18.27	25400	20241031	3.94	32300	-18.27	20241031	25400	3.94	20241031	32300	-18.27	20241031	25400	3.94	20241031	N	458650	500	75 억	299174	N	N	1372	N	N
145	20241106	091210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	27500	200	2	0.73	2017166600	73568	8.13	27450	27700	27150	35450	19150	27300	27419.65	1.99	97	29500	28400	27450	26350	25400	27925	25875	75	8150	500	19110	50	1	15045670	4138	12.86	3.07	12	0.49	2138.00	8964.00	32300	20241031	-14.86	25400	20241031	8.27	32300	-14.86	20241031	25400	8.27	20241031	32300	-14.86	20241031	25400	8.27	20241031	N	458650	500	75 억	299174	N	N	1372	N	N
146	20241105	161134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	27300	-1100	5	-3.87	24209548950	884144	34.23	28450	28550	26500	36900	19900	28400	27380.50	1.74	-4898	30600	29500	28650	27550	26700	30050	28100	75	8500	500	19880	50	1	15045670	4107	12.77	3.05	12	5.88	2138.00	8964.00	32300	20241031	-15.48	25400	20241031	7.48	32300	-15.48	20241031	25400	7.48	20241031	32300	-15.48	20241031	25400	7.48	20241031	N	458650	500	75 억	261853	N	N	1372	N	N
147	20241105	151159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	27450	-950	5	-3.35	23006630050	840120	32.53	28450	28550	26500	36900	19900	28400	27383.21	1.74	-4872	30600	29500	28650	27550	26700	30050	28100	75	8500	500	19880	50	1	15045670	4130	12.84	3.06	12	5.58	2138.00	8964.00	32300	20241031	-15.02	25400	20241031	8.07	32300	-15.02	20241031	25400	8.07	20241031	32300	-15.02	20241031	25400	8.07	20241031	N	458650	500	75 억	261853	N	N	0	N	N
148	20241105	141152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	27400	-1000	5	-3.52	20174276250	736242	28.50	28450	28550	26500	36900	19900	28400	27399.76	1.74	-2291	30600	29500	28650	27550	26700	30050	28100	75	8500	500	19880	50	1	15045670	4123	12.82	3.06	12	4.89	2138.00	8964.00	32300	20241031	-15.17	25400	20241031	7.87	32300	-15.17	20241031	25400	7.87	20241031	32300	-15.17	20241031	25400	7.87	20241031	N	458650	500	75 억	261853	N	N	0	N	N
149	20241105	131201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	27400	-1000	5	-3.52	17657232800	644867	24.97	28450	28550	26500	36900	19900	28400	27378.95	1.74	4622	30600	29500	28650	27550	26700	30050	28100	75	8500	500	19880	50	1	15045670	4123	12.82	3.06	12	4.29	2138.00	8964.00	32300	20241031	-15.17	25400	20241031	7.87	32300	-15.17	20241031	25400	7.87	20241031	32300	-15.17	20241031	25400	7.87	20241031	N	458650	500	75 억	261853	N	N	0	N	N
150	20241105	121149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	27200	-1200	5	-4.23	16782956700	612801	23.72	28450	28550	26500	36900	19900	28400	27384.93	1.74	4827	30600	29500	28650	27550	26700	30050	28100	75	8500	500	19880	50	1	15045670	4092	12.72	3.03	12	4.07	2138.00	8964.00	32300	20241031	-15.79	25400	20241031	7.09	32300	-15.79	20241031	25400	7.09	20241031	32300	-15.79	20241031	25400	7.09	20241031	N	458650	500	75 억	261853	N	N	0	N	N
151	20241105	111134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	27250	-1150	5	-4.05	14844685100	541874	20.98	28450	28550	26500	36900	19900	28400	27392.44	1.74	6585	30600	29500	28650	27550	26700	30050	28100	75	8500	500	19880	50	1	15045670	4100	12.75	3.04	12	3.60	2138.00	8964.00	32300	20241031	-15.63	25400	20241031	7.28	32300	-15.63	20241031	25400	7.28	20241031	32300	-15.63	20241031	25400	7.28	20241031	N	458650	500	75 억	261853	N	N	0	N	N
152	20241105	101146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	26850	-1550	5	-5.46	12071530500	438692	16.98	28450	28550	26500	36900	19900	28400	27514.23	1.74	-3978	30600	29500	28650	27550	26700	30050	28100	75	8500	500	19880	50	1	15045670	4040	12.56	3.00	12	2.92	2138.00	8964.00	32300	20241031	-16.87	25400	20241031	5.71	32300	-16.87	20241031	25400	5.71	20241031	32300	-16.87	20241031	25400	5.71	20241031	N	458650	500	75 억	261853	N	N	0	N	N
153	20241105	091141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	28250	-150	5	-0.53	2303269350	81335	3.15	28450	28550	28000	36900	19900	28400	28316.85	1.74	298	30600	29500	28650	27550	26700	30050	28100	75	8500	500	19880	50	1	15045670	4250	13.21	3.15	12	0.54	2138.00	8964.00	32300	20241031	-12.54	25400	20241031	11.22	32300	-12.54	20241031	25400	11.22	20241031	32300	-12.54	20241031	25400	11.22	20241031	N	458650	500	75 억	261853	N	N	0	N	N
154	20241104	161131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	28400	-200	5	-0.70	72724843700	2525124	39.02	27950	29750	27800	37150	20050	28600	28800.45	1.62	25780	34466	31532	28516	25582	22566	33000	27050	75	8550	500	20020	50	1	15045670	4273	0.00	0.00	12	16.78	0.00	0.00	32300	20241031	-12.07	25400	20241031	11.81	32300	-12.07	20241031	25400	11.81	20241031	32300	-12.07	20241031	25400	11.81	20241031	N	458650	500	75 억	244097	N	N	0	N	N
155	20241104	151154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	28450	-150	5	-0.52	70762144550	2456154	37.95	27950	29750	27800	37150	20050	28600	28810.17	1.62	26173	34466	31532	28516	25582	22566	33000	27050	75	8550	500	20020	50	1	15045670	4280	0.00	0.00	12	16.32	0.00	0.00	32300	20241031	-11.92	25400	20241031	12.01	32300	-11.92	20241031	25400	12.01	20241031	32300	-11.92	20241031	25400	12.01	20241031	N	458650	500	75 억	244097	N	N	0	N	N
156	20241104	141134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	28650	50	2	0.17	65425997150	2269279	35.07	27950	29750	27800	37150	20050	28600	28831.22	1.62	25953	34466	31532	28516	25582	22566	33000	27050	75	8550	500	20020	50	1	15045670	4311	0.00	0.00	12	15.08	0.00	0.00	32300	20241031	-11.30	25400	20241031	12.80	32300	-11.30	20241031	25400	12.80	20241031	32300	-11.30	20241031	25400	12.80	20241031	N	458650	500	75 억	244097	N	N	0	N	N
157	20241104	131051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	28900	300	2	1.05	61089067400	2118481	32.74	27950	29750	27800	37150	20050	28600	28836.30	1.62	26027	34466	31532	28516	25582	22566	33000	27050	75	8550	500	20020	50	1	15045670	4348	0.00	0.00	12	14.08	0.00	0.00	32300	20241031	-10.53	25400	20241031	13.78	32300	-10.53	20241031	25400	13.78	20241031	32300	-10.53	20241031	25400	13.78	20241031	N	458650	500	75 억	244097	N	N	0	N	N
158	20241104	121118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	28650	50	2	0.17	44595398150	1554251	24.02	27950	29700	27800	37150	20050	28600	28692.55	1.62	5534	34466	31532	28516	25582	22566	33000	27050	75	8550	500	20020	50	1	15045670	4311	0.00	0.00	12	10.33	0.00	0.00	32300	20241031	-11.30	25400	20241031	12.80	32300	-11.30	20241031	25400	12.80	20241031	32300	-11.30	20241031	25400	12.80	20241031	N	458650	500	75 억	244097	N	N	0	N	N
159	20241104	111109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	28750	150	2	0.52	40328881450	1405692	21.72	27950	29700	27800	37150	20050	28600	28689.72	1.62	5150	34466	31532	28516	25582	22566	33000	27050	75	8550	500	20020	50	1	15045670	4326	0.00	0.00	12	9.34	0.00	0.00	32300	20241031	-10.99	25400	20241031	13.19	32300	-10.99	20241031	25400	13.19	20241031	32300	-10.99	20241031	25400	13.19	20241031	N	458650	500	75 억	244097	N	N	0	N	N
160	20241104	101057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	28650	50	2	0.17	35720838200	1244535	19.23	27950	29700	27800	37150	20050	28600	28702.18	1.62	4155	34466	31532	28516	25582	22566	33000	27050	75	8550	500	20020	50	1	15045670	4311	0.00	0.00	12	8.27	0.00	0.00	32300	20241031	-11.30	25400	20241031	12.80	32300	-11.30	20241031	25400	12.80	20241031	32300	-11.30	20241031	25400	12.80	20241031	N	458650	500	75 억	244097	N	N	0	N	N
161	20241104	091119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	28600	0	3	0.00	5376012000	190635	2.95	27950	28650	27800	37150	20050	28600	28199.85	1.62	1730	34466	31532	28516	25582	22566	33000	27050	75	8550	500	20020	50	1	15045670	4303	0.00	0.00	12	1.27	0.00	0.00	32300	20241031	-11.46	25400	20241031	12.60	32300	-11.46	20241031	25400	12.60	20241031	32300	-11.46	20241031	25400	12.60	20241031	N	458650	500	75 억	244097	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History