KissMeData/122990/price/prices-20241101.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

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

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160859	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5600	-140	5	-2.44	383258620	68130	531.64	5740	5740	5580	7460	4020	5740	5625.44	4.49	-14400	5826	5782	5756	5712	5686	5770	5700	141	1720	500	4130	10	1	28186941	1578	11.94	0.45	12	0.24	469.00	12579.00	9430	20240503	-40.62	5580	20241129	0.36	9430	-40.62	20240503	5580	0.36	20241129	9430	-40.62	20240503	5580	0.36	20241129	0.99	N	122990	500	140 억	1266398	N	N	2	N	N
3	20241129	150917	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5620	-120	5	-2.09	366101210	65067	507.74	5740	5740	5580	7460	4020	5740	5626.53	4.49	-14188	5826	5782	5756	5712	5686	5770	5700	141	1720	500	4130	10	1	28186941	1584	11.98	0.45	12	0.23	469.00	12579.00	9430	20240503	-40.40	5580	20241129	0.72	9430	-40.40	20240503	5580	0.72	20241129	9430	-40.40	20240503	5580	0.72	20241129	0.99	N	122990	500	140 억	1266398	N	N	21	N	N
4	20241129	140920	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5630	-110	5	-1.92	351149210	62408	486.99	5740	5740	5580	7460	4020	5740	5626.67	4.49	-12649	5826	5782	5756	5712	5686	5770	5700	141	1720	500	4130	10	1	28186941	1587	12.00	0.45	12	0.22	469.00	12579.00	9430	20240503	-40.30	5580	20241129	0.90	9430	-40.30	20240503	5580	0.90	20241129	9430	-40.30	20240503	5580	0.90	20241129	0.99	N	122990	500	140 억	1266398	N	N	21	N	N
5	20241129	130917	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5630	-110	5	-1.92	344416970	61212	477.66	5740	5740	5580	7460	4020	5740	5626.63	4.49	-12157	5826	5782	5756	5712	5686	5770	5700	141	1720	500	4130	10	1	28186941	1587	12.00	0.45	12	0.22	469.00	12579.00	9430	20240503	-40.30	5580	20241129	0.90	9430	-40.30	20240503	5580	0.90	20241129	9430	-40.30	20240503	5580	0.90	20241129	0.99	N	122990	500	140 억	1266398	N	N	21	N	N
6	20241129	120918	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5620	-120	5	-2.09	328272740	58341	455.26	5740	5740	5580	7460	4020	5740	5626.79	4.49	-11652	5826	5782	5756	5712	5686	5770	5700	141	1720	500	4130	10	1	28186941	1584	11.98	0.45	12	0.21	469.00	12579.00	9430	20240503	-40.40	5580	20241129	0.72	9430	-40.40	20240503	5580	0.72	20241129	9430	-40.40	20240503	5580	0.72	20241129	0.99	N	122990	500	140 억	1266398	N	N	21	N	N
7	20241129	110920	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5660	-80	5	-1.39	180974370	32024	249.89	5740	5740	5600	7460	4020	5740	5651.21	4.49	-11624	5826	5782	5756	5712	5686	5770	5700	141	1720	500	4130	10	1	28186941	1595	12.07	0.45	12	0.11	469.00	12579.00	9430	20240503	-39.98	5600	20241129	1.07	9430	-39.98	20240503	5600	1.07	20241129	9430	-39.98	20240503	5600	1.07	20241129	0.99	N	122990	500	140 억	1266398	N	N	21	N	N
8	20241129	100913	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5620	-120	5	-2.09	100879840	17766	138.63	5740	5740	5610	7460	4020	5740	5678.25	4.49	-11757	5826	5782	5756	5712	5686	5770	5700	141	1720	500	4130	10	1	28186941	1584	11.98	0.45	12	0.06	469.00	12579.00	9430	20240503	-40.40	5600	20241115	0.36	9430	-40.40	20240503	5600	0.36	20241115	9430	-40.40	20240503	5600	0.36	20241115	0.99	N	122990	500	140 억	1266398	N	N	21	N	N
9	20241129	090918	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5710	-30	5	-0.52	7030220	1228	9.58	5740	5740	5710	7460	4020	5740	5724.93	4.49	-663	5826	5782	5756	5712	5686	5770	5700	141	1720	500	4130	10	1	28186941	1609	12.17	0.45	12	0.00	469.00	12579.00	9430	20240503	-39.45	5600	20241115	1.96	9430	-39.45	20240503	5600	1.96	20241115	9430	-39.45	20240503	5600	1.96	20241115	0.99	N	122990	500	140 억	1266398	N	N	21	N	N
10	20241128	160905	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5740	-20	5	-0.35	73750120	12803	39.87	5750	5800	5730	7480	4040	5760	5760.40	4.50	-2054	5866	5812	5756	5702	5646	5785	5675	141	1720	500	4140	10	1	28186941	1618	12.24	0.46	12	0.05	469.00	12579.00	9430	20240503	-39.13	5600	20241115	2.50	9430	-39.13	20240503	5600	2.50	20241115	9430	-39.13	20240503	5600	2.50	20241115	0.99	N	122990	500	140 억	1268312	N	N	21	N	N
11	20241128	150923	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5760	0	3	0.00	63470890	11013	34.30	5750	5800	5730	7480	4040	5760	5763.27	4.50	-1830	5866	5812	5756	5702	5646	5785	5675	141	1720	500	4140	10	1	28186941	1624	12.28	0.46	12	0.04	469.00	12579.00	9430	20240503	-38.92	5600	20241115	2.86	9430	-38.92	20240503	5600	2.86	20241115	9430	-38.92	20240503	5600	2.86	20241115	0.99	N	122990	500	140 억	1268312	N	N	11	N	N
12	20241128	140919	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5770	10	2	0.17	56427760	9788	30.48	5750	5800	5730	7480	4040	5760	5764.99	4.50	-936	5866	5812	5756	5702	5646	5785	5675	141	1720	500	4140	10	1	28186941	1626	12.30	0.46	12	0.03	469.00	12579.00	9430	20240503	-38.81	5600	20241115	3.04	9430	-38.81	20240503	5600	3.04	20241115	9430	-38.81	20240503	5600	3.04	20241115	0.99	N	122990	500	140 억	1268312	N	N	11	N	N
13	20241128	130917	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5770	10	2	0.17	52844440	9165	28.54	5750	5800	5730	7480	4040	5760	5765.90	4.50	-936	5866	5812	5756	5702	5646	5785	5675	141	1720	500	4140	10	1	28186941	1626	12.30	0.46	12	0.03	469.00	12579.00	9430	20240503	-38.81	5600	20241115	3.04	9430	-38.81	20240503	5600	3.04	20241115	9430	-38.81	20240503	5600	3.04	20241115	0.99	N	122990	500	140 억	1268312	N	N	11	N	N
14	20241128	120922	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5790	30	2	0.52	48513700	8415	26.21	5750	5790	5730	7480	4040	5760	5765.15	4.50	-958	5866	5812	5756	5702	5646	5785	5675	141	1720	500	4140	10	1	28186941	1632	12.35	0.46	12	0.03	469.00	12579.00	9430	20240503	-38.60	5600	20241115	3.39	9430	-38.60	20240503	5600	3.39	20241115	9430	-38.60	20240503	5600	3.39	20241115	0.99	N	122990	500	140 억	1268312	N	N	11	N	N
15	20241128	110923	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5770	10	2	0.17	17700010	3076	9.58	5750	5780	5730	7480	4040	5760	5754.23	4.50	-44	5866	5812	5756	5702	5646	5785	5675	141	1720	500	4140	10	1	28186941	1626	12.30	0.46	12	0.01	469.00	12579.00	9430	20240503	-38.81	5600	20241115	3.04	9430	-38.81	20240503	5600	3.04	20241115	9430	-38.81	20240503	5600	3.04	20241115	0.99	N	122990	500	140 억	1268312	N	N	11	N	N
16	20241128	100921	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5780	20	2	0.35	14467350	2514	7.83	5750	5780	5730	7480	4040	5760	5754.71	4.50	-42	5866	5812	5756	5702	5646	5785	5675	141	1720	500	4140	10	1	28186941	1629	12.32	0.46	12	0.01	469.00	12579.00	9430	20240503	-38.71	5600	20241115	3.21	9430	-38.71	20240503	5600	3.21	20241115	9430	-38.71	20240503	5600	3.21	20241115	0.99	N	122990	500	140 억	1268312	N	N	11	N	N
17	20241128	090918	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5780	20	2	0.35	1713420	298	0.93	5750	5780	5730	7480	4040	5760	5749.73	4.50	-214	5866	5812	5756	5702	5646	5785	5675	141	1720	500	4140	10	1	28186941	1629	12.32	0.46	12	0.00	469.00	12579.00	9430	20240503	-38.71	5600	20241115	3.21	9430	-38.71	20240503	5600	3.21	20241115	9430	-38.71	20240503	5600	3.21	20241115	0.99	N	122990	500	140 억	1268312	N	N	11	N	N
18	20241127	160857	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5760	-30	5	-0.52	184294420	32042	141.59	5800	5810	5700	7520	4060	5790	5751.63	4.54	-13069	5883	5836	5743	5696	5603	5860	5720	141	1730	500	4160	10	1	28186941	1624	12.28	0.46	12	0.11	469.00	12579.00	9430	20240503	-38.92	5600	20241115	2.86	9430	-38.92	20240503	5600	2.86	20241115	9430	-38.92	20240503	5600	2.86	20241115	0.99	N	122990	500	140 억	1280744	N	N	11	N	N
19	20241127	150914	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5750	-40	5	-0.69	166407910	28935	127.86	5800	5810	5700	7520	4060	5790	5751.09	4.54	-12222	5883	5836	5743	5696	5603	5860	5720	141	1730	500	4160	10	1	28186941	1621	12.26	0.46	12	0.10	469.00	12579.00	9430	20240503	-39.02	5600	20241115	2.68	9430	-39.02	20240503	5600	2.68	20241115	9430	-39.02	20240503	5600	2.68	20241115	0.99	N	122990	500	140 억	1280744	N	N	26	N	N
20	20241127	140911	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5750	-40	5	-0.69	128789500	22368	98.84	5800	5810	5700	7520	4060	5790	5757.76	4.54	-11155	5883	5836	5743	5696	5603	5860	5720	141	1730	500	4160	10	1	28186941	1621	12.26	0.46	12	0.08	469.00	12579.00	9430	20240503	-39.02	5600	20241115	2.68	9430	-39.02	20240503	5600	2.68	20241115	9430	-39.02	20240503	5600	2.68	20241115	0.99	N	122990	500	140 억	1280744	N	N	26	N	N
21	20241127	130907	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5730	-60	5	-1.04	104047690	18058	79.80	5800	5810	5700	7520	4060	5790	5761.86	4.54	-8470	5883	5836	5743	5696	5603	5860	5720	141	1730	500	4160	10	1	28186941	1615	12.22	0.46	12	0.06	469.00	12579.00	9430	20240503	-39.24	5600	20241115	2.32	9430	-39.24	20240503	5600	2.32	20241115	9430	-39.24	20240503	5600	2.32	20241115	0.99	N	122990	500	140 억	1280744	N	N	26	N	N
22	20241127	120915	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5750	-40	5	-0.69	88324140	15318	67.69	5800	5810	5700	7520	4060	5790	5766.04	4.54	-7800	5883	5836	5743	5696	5603	5860	5720	141	1730	500	4160	10	1	28186941	1621	12.26	0.46	12	0.05	469.00	12579.00	9430	20240503	-39.02	5600	20241115	2.68	9430	-39.02	20240503	5600	2.68	20241115	9430	-39.02	20240503	5600	2.68	20241115	0.99	N	122990	500	140 억	1280744	N	N	26	N	N
23	20241127	110911	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5730	-60	5	-1.04	81515190	14132	62.45	5800	5810	5700	7520	4060	5790	5768.13	4.54	-7218	5883	5836	5743	5696	5603	5860	5720	141	1730	500	4160	10	1	28186941	1615	12.22	0.46	12	0.05	469.00	12579.00	9430	20240503	-39.24	5600	20241115	2.32	9430	-39.24	20240503	5600	2.32	20241115	9430	-39.24	20240503	5600	2.32	20241115	0.99	N	122990	500	140 억	1280744	N	N	26	N	N
24	20241127	100912	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5760	-30	5	-0.52	59708180	10346	45.72	5800	5810	5700	7520	4060	5790	5771.14	4.54	-5789	5883	5836	5743	5696	5603	5860	5720	141	1730	500	4160	10	1	28186941	1624	12.28	0.46	12	0.04	469.00	12579.00	9430	20240503	-38.92	5600	20241115	2.86	9430	-38.92	20240503	5600	2.86	20241115	9430	-38.92	20240503	5600	2.86	20241115	0.99	N	122990	500	140 억	1280744	N	N	26	N	N
25	20241127	090910	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5800	10	2	0.17	12122070	2090	9.24	5800	5810	5790	7520	4060	5790	5800.03	4.54	-1102	5883	5836	5743	5696	5603	5860	5720	141	1730	500	4160	10	1	28186941	1635	12.37	0.46	12	0.01	469.00	12579.00	9430	20240503	-38.49	5600	20241115	3.57	9430	-38.49	20240503	5600	3.57	20241115	9430	-38.49	20240503	5600	3.57	20241115	0.99	N	122990	500	140 억	1280744	N	N	26	N	N
26	20241126	160859	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5790	90	2	1.58	127865980	22396	101.35	5700	5790	5650	7410	3990	5700	5708.98	4.53	4971	5793	5746	5703	5656	5613	5770	5680	141	1710	500	4100	10	1	28186941	1632	12.35	0.46	12	0.08	469.00	12579.00	9430	20240503	-38.60	5600	20241115	3.39	9430	-38.60	20240503	5600	3.39	20241115	9430	-38.60	20240503	5600	3.39	20241115	0.96	N	122990	500	140 억	1275662	N	N	26	N	N
27	20241126	150907	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5750	50	2	0.88	104078070	18282	82.73	5700	5770	5650	7410	3990	5700	5692.93	4.53	4562	5793	5746	5703	5656	5613	5770	5680	141	1710	500	4100	10	1	28186941	1621	12.26	0.46	12	0.06	469.00	12579.00	9430	20240503	-39.02	5600	20241115	2.68	9430	-39.02	20240503	5600	2.68	20241115	9430	-39.02	20240503	5600	2.68	20241115	0.96	N	122990	500	140 억	1275662	N	N	0	N	N
28	20241126	140906	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5740	40	2	0.70	92557300	16279	73.67	5700	5740	5650	7410	3990	5700	5685.69	4.53	3287	5793	5746	5703	5656	5613	5770	5680	141	1710	500	4100	10	1	28186941	1618	12.24	0.46	12	0.06	469.00	12579.00	9430	20240503	-39.13	5600	20241115	2.50	9430	-39.13	20240503	5600	2.50	20241115	9430	-39.13	20240503	5600	2.50	20241115	0.96	N	122990	500	140 억	1275662	N	N	0	N	N
29	20241126	130905	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5700	0	3	0.00	82335610	14491	65.58	5700	5730	5650	7410	3990	5700	5681.84	4.53	1863	5793	5746	5703	5656	5613	5770	5680	141	1710	500	4100	10	1	28186941	1607	12.15	0.45	12	0.05	469.00	12579.00	9430	20240503	-39.55	5600	20241115	1.79	9430	-39.55	20240503	5600	1.79	20241115	9430	-39.55	20240503	5600	1.79	20241115	0.96	N	122990	500	140 억	1275662	N	N	0	N	N
30	20241126	120909	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5690	-10	5	-0.18	67527070	11893	53.82	5700	5710	5650	7410	3990	5700	5677.88	4.53	626	5793	5746	5703	5656	5613	5770	5680	141	1710	500	4100	10	1	28186941	1604	12.13	0.45	12	0.04	469.00	12579.00	9430	20240503	-39.66	5600	20241115	1.61	9430	-39.66	20240503	5600	1.61	20241115	9430	-39.66	20240503	5600	1.61	20241115	0.96	N	122990	500	140 억	1275662	N	N	0	N	N
31	20241126	110914	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5700	0	3	0.00	59865370	10545	47.72	5700	5710	5650	7410	3990	5700	5677.13	4.53	229	5793	5746	5703	5656	5613	5770	5680	141	1710	500	4100	10	1	28186941	1607	12.15	0.45	12	0.04	469.00	12579.00	9430	20240503	-39.55	5600	20241115	1.79	9430	-39.55	20240503	5600	1.79	20241115	9430	-39.55	20240503	5600	1.79	20241115	0.96	N	122990	500	140 억	1275662	N	N	0	N	N
32	20241126	100918	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5680	-20	5	-0.35	24974280	4397	19.90	5700	5710	5660	7410	3990	5700	5679.85	4.53	-101	5793	5746	5703	5656	5613	5770	5680	141	1710	500	4100	10	1	28186941	1601	12.11	0.45	12	0.02	469.00	12579.00	9430	20240503	-39.77	5600	20241115	1.43	9430	-39.77	20240503	5600	1.43	20241115	9430	-39.77	20240503	5600	1.43	20241115	0.96	N	122990	500	140 억	1275662	N	N	0	N	N
33	20241126	090910	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5670	-30	5	-0.53	4084390	718	3.25	5700	5700	5670	7410	3990	5700	5688.57	4.53	-381	5793	5746	5703	5656	5613	5770	5680	141	1710	500	4100	10	1	28186941	1598	12.09	0.45	12	0.00	469.00	12579.00	9430	20240503	-39.87	5600	20241115	1.25	9430	-39.87	20240503	5600	1.25	20241115	9430	-39.87	20240503	5600	1.25	20241115	0.96	N	122990	500	140 억	1275662	N	N	0	N	N
34	20241125	160846	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5700	40	2	0.71	125285390	22028	33.78	5670	5750	5660	7350	3970	5660	5687.55	4.54	-4940	5806	5732	5666	5592	5526	5730	5590	141	1690	500	4070	10	1	28186941	1607	12.15	0.45	12	0.08	469.00	12579.00	9430	20240503	-39.55	5600	20241115	1.79	9430	-39.55	20240503	5600	1.79	20241115	9430	-39.55	20240503	5600	1.79	20241115	0.95	N	122990	500	140 억	1280405	N	N	21	N	N
35	20241125	150904	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5700	40	2	0.71	115921100	20384	31.26	5670	5750	5660	7350	3970	5660	5686.87	4.54	-3914	5806	5732	5666	5592	5526	5730	5590	141	1690	500	4070	10	1	28186941	1607	12.15	0.45	12	0.07	469.00	12579.00	9430	20240503	-39.55	5600	20241115	1.79	9430	-39.55	20240503	5600	1.79	20241115	9430	-39.55	20240503	5600	1.79	20241115	0.95	N	122990	500	140 억	1280405	N	N	21	N	N
36	20241125	140902	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5690	30	2	0.53	89316590	15708	24.09	5670	5750	5660	7350	3970	5660	5686.06	4.54	-2560	5806	5732	5666	5592	5526	5730	5590	141	1690	500	4070	10	1	28186941	1604	12.13	0.45	12	0.06	469.00	12579.00	9430	20240503	-39.66	5600	20241115	1.61	9430	-39.66	20240503	5600	1.61	20241115	9430	-39.66	20240503	5600	1.61	20241115	0.95	N	122990	500	140 억	1280405	N	N	21	N	N
37	20241125	130856	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5690	30	2	0.53	66384560	11677	17.91	5670	5750	5660	7350	3970	5660	5685.07	4.54	-2175	5806	5732	5666	5592	5526	5730	5590	141	1690	500	4070	10	1	28186941	1604	12.13	0.45	12	0.04	469.00	12579.00	9430	20240503	-39.66	5600	20241115	1.61	9430	-39.66	20240503	5600	1.61	20241115	9430	-39.66	20240503	5600	1.61	20241115	0.95	N	122990	500	140 억	1280405	N	N	21	N	N
38	20241125	120905	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5700	40	2	0.71	48877380	8602	13.19	5670	5740	5660	7350	3970	5660	5682.09	4.54	-1660	5806	5732	5666	5592	5526	5730	5590	141	1690	500	4070	10	1	28186941	1607	12.15	0.45	12	0.03	469.00	12579.00	9430	20240503	-39.55	5600	20241115	1.79	9430	-39.55	20240503	5600	1.79	20241115	9430	-39.55	20240503	5600	1.79	20241115	0.95	N	122990	500	140 억	1280405	N	N	21	N	N
39	20241125	110858	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5690	30	2	0.53	42532060	7490	11.49	5670	5700	5660	7350	3970	5660	5678.51	4.54	-1330	5806	5732	5666	5592	5526	5730	5590	141	1690	500	4070	10	1	28186941	1604	12.13	0.45	12	0.03	469.00	12579.00	9430	20240503	-39.66	5600	20241115	1.61	9430	-39.66	20240503	5600	1.61	20241115	9430	-39.66	20240503	5600	1.61	20241115	0.95	N	122990	500	140 억	1280405	N	N	21	N	N
40	20241125	100849	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5680	20	2	0.35	27110680	4777	7.33	5670	5700	5660	7350	3970	5660	5675.25	4.54	-1170	5806	5732	5666	5592	5526	5730	5590	141	1690	500	4070	10	1	28186941	1601	12.11	0.45	12	0.02	469.00	12579.00	9430	20240503	-39.77	5600	20241115	1.43	9430	-39.77	20240503	5600	1.43	20241115	9430	-39.77	20240503	5600	1.43	20241115	0.95	N	122990	500	140 억	1280405	N	N	21	N	N
41	20241125	090849	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5680	20	2	0.35	2927420	516	0.79	5670	5680	5660	7350	3970	5660	5673.29	4.54	-51	5806	5732	5666	5592	5526	5730	5590	141	1690	500	4070	10	1	28186941	1601	12.11	0.45	12	0.00	469.00	12579.00	9430	20240503	-39.77	5600	20241115	1.43	9430	-39.77	20240503	5600	1.43	20241115	9430	-39.77	20240503	5600	1.43	20241115	0.95	N	122990	500	140 억	1280405	N	N	21	N	N
42	20241122	160802	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5660	0	3	0.00	368778700	65202	469.48	5660	5740	5600	7350	3970	5660	5655.94	4.49	13364	5740	5700	5670	5630	5600	5685	5615	141	1690	500	4070	10	1	28186941	1595	12.07	0.45	12	0.23	469.00	12579.00	9430	20240503	-39.98	5600	20241122	1.07	9430	-39.98	20240503	5600	1.07	20241122	9430	-39.98	20240503	5600	1.07	20241122	0.95	N	122990	500	140 억	1266805	N	N	21	N	N
43	20241122	150814	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5630	-30	5	-0.53	346751660	61302	441.40	5660	5740	5600	7350	3970	5660	5656.45	4.49	14228	5740	5700	5670	5630	5600	5685	5615	141	1690	500	4070	10	1	28186941	1587	12.00	0.45	12	0.22	469.00	12579.00	9430	20240503	-40.30	5600	20241122	0.54	9430	-40.30	20240503	5600	0.54	20241122	9430	-40.30	20240503	5600	0.54	20241122	0.95	N	122990	500	140 억	1266805	N	N	18	N	N
44	20241122	140815	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5660	0	3	0.00	277569340	49029	353.03	5660	5740	5600	7350	3970	5660	5661.33	4.49	12095	5740	5700	5670	5630	5600	5685	5615	141	1690	500	4070	10	1	28186941	1595	12.07	0.45	12	0.17	469.00	12579.00	9430	20240503	-39.98	5600	20241122	1.07	9430	-39.98	20240503	5600	1.07	20241122	9430	-39.98	20240503	5600	1.07	20241122	0.95	N	122990	500	140 억	1266805	N	N	18	N	N
45	20241122	130811	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5700	40	2	0.71	150032420	26381	189.96	5660	5740	5650	7350	3970	5660	5687.14	4.49	4717	5740	5700	5670	5630	5600	5685	5615	141	1690	500	4070	10	1	28186941	1607	12.15	0.45	12	0.09	469.00	12579.00	9430	20240503	-39.55	5600	20241115	1.79	9430	-39.55	20240503	5600	1.79	20241115	9430	-39.55	20240503	5600	1.79	20241115	0.95	N	122990	500	140 억	1266805	N	N	18	N	N
46	20241122	120816	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5710	50	2	0.88	103289760	18158	130.75	5660	5740	5650	7350	3970	5660	5688.39	4.49	3901	5740	5700	5670	5630	5600	5685	5615	141	1690	500	4070	10	1	28186941	1609	12.17	0.45	12	0.06	469.00	12579.00	9430	20240503	-39.45	5600	20241115	1.96	9430	-39.45	20240503	5600	1.96	20241115	9430	-39.45	20240503	5600	1.96	20241115	0.95	N	122990	500	140 억	1266805	N	N	18	N	N
47	20241122	110808	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5720	60	2	1.06	39656630	6941	49.98	5660	5740	5650	7350	3970	5660	5713.39	4.49	1708	5740	5700	5670	5630	5600	5685	5615	141	1690	500	4070	10	1	28186941	1612	12.20	0.45	12	0.02	469.00	12579.00	9430	20240503	-39.34	5600	20241115	2.14	9430	-39.34	20240503	5600	2.14	20241115	9430	-39.34	20240503	5600	2.14	20241115	0.95	N	122990	500	140 억	1266805	N	N	18	N	N
48	20241122	100824	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5700	40	2	0.71	20493580	3598	25.91	5660	5730	5650	7350	3970	5660	5695.83	4.49	1976	5740	5700	5670	5630	5600	5685	5615	141	1690	500	4070	10	1	28186941	1607	12.15	0.45	12	0.01	469.00	12579.00	9430	20240503	-39.55	5600	20241115	1.79	9430	-39.55	20240503	5600	1.79	20241115	9430	-39.55	20240503	5600	1.79	20241115	0.95	N	122990	500	140 억	1266805	N	N	18	N	N
49	20241122	090816	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5680	20	2	0.35	5228480	923	6.65	5660	5680	5650	7350	3970	5660	5664.66	4.49	676	5740	5700	5670	5630	5600	5685	5615	141	1690	500	4070	10	1	28186941	1601	12.11	0.45	12	0.00	469.00	12579.00	9430	20240503	-39.77	5600	20241115	1.43	9430	-39.77	20240503	5600	1.43	20241115	9430	-39.77	20240503	5600	1.43	20241115	0.95	N	122990	500	140 억	1266805	N	N	18	N	N
50	20241121	160808	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5660	-20	5	-0.35	78167520	13794	75.56	5700	5710	5640	7380	3980	5680	5666.78	4.51	-6264	5800	5740	5700	5640	5600	5720	5620	141	1700	500	4080	10	1	28186941	1595	12.07	0.45	12	0.05	469.00	12579.00	9430	20240503	-39.98	5600	20241115	1.07	9430	-39.98	20240503	5600	1.07	20241115	9430	-39.98	20240503	5600	1.07	20241115	0.95	N	122990	500	140 억	1272586	N	N	18	N	N
51	20241121	150826	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5660	-20	5	-0.35	76542590	13507	73.99	5700	5710	5640	7380	3980	5680	5666.88	4.51	-6117	5800	5740	5700	5640	5600	5720	5620	141	1700	500	4080	10	1	28186941	1595	12.07	0.45	12	0.05	469.00	12579.00	9430	20240503	-39.98	5600	20241115	1.07	9430	-39.98	20240503	5600	1.07	20241115	9430	-39.98	20240503	5600	1.07	20241115	0.95	N	122990	500	140 억	1272586	N	N	25	N	N
52	20241121	140825	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5680	0	3	0.00	61265730	10808	59.21	5700	5710	5640	7380	3980	5680	5668.55	4.51	-5455	5800	5740	5700	5640	5600	5720	5620	141	1700	500	4080	10	1	28186941	1601	12.11	0.45	12	0.04	469.00	12579.00	9430	20240503	-39.77	5600	20241115	1.43	9430	-39.77	20240503	5600	1.43	20241115	9430	-39.77	20240503	5600	1.43	20241115	0.95	N	122990	500	140 억	1272586	N	N	25	N	N
53	20241121	130817	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5700	20	2	0.35	48600600	8583	47.02	5700	5700	5640	7380	3980	5680	5662.43	4.51	-4233	5800	5740	5700	5640	5600	5720	5620	141	1700	500	4080	10	1	28186941	1607	12.15	0.45	12	0.03	469.00	12579.00	9430	20240503	-39.55	5600	20241115	1.79	9430	-39.55	20240503	5600	1.79	20241115	9430	-39.55	20240503	5600	1.79	20241115	0.95	N	122990	500	140 억	1272586	N	N	25	N	N
54	20241121	120817	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5690	10	2	0.18	43731850	7727	42.33	5700	5700	5640	7380	3980	5680	5659.62	4.51	-3896	5800	5740	5700	5640	5600	5720	5620	141	1700	500	4080	10	1	28186941	1604	12.13	0.45	12	0.03	469.00	12579.00	9430	20240503	-39.66	5600	20241115	1.61	9430	-39.66	20240503	5600	1.61	20241115	9430	-39.66	20240503	5600	1.61	20241115	0.95	N	122990	500	140 억	1272586	N	N	25	N	N
55	20241121	110820	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5690	10	2	0.18	38442910	6797	37.23	5700	5700	5640	7380	3980	5680	5655.86	4.51	-3376	5800	5740	5700	5640	5600	5720	5620	141	1700	500	4080	10	1	28186941	1604	12.13	0.45	12	0.02	469.00	12579.00	9430	20240503	-39.66	5600	20241115	1.61	9430	-39.66	20240503	5600	1.61	20241115	9430	-39.66	20240503	5600	1.61	20241115	0.95	N	122990	500	140 억	1272586	N	N	25	N	N
56	20241121	100820	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5690	10	2	0.18	34375440	6082	33.32	5700	5700	5640	7380	3980	5680	5652.00	4.51	-2761	5800	5740	5700	5640	5600	5720	5620	141	1700	500	4080	10	1	28186941	1604	12.13	0.45	12	0.02	469.00	12579.00	9430	20240503	-39.66	5600	20241115	1.61	9430	-39.66	20240503	5600	1.61	20241115	9430	-39.66	20240503	5600	1.61	20241115	0.95	N	122990	500	140 억	1272586	N	N	25	N	N
57	20241121	090821	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5680	0	3	0.00	964880	170	0.93	5700	5700	5660	7380	3980	5680	5675.76	4.51	-157	5800	5740	5700	5640	5600	5720	5620	141	1700	500	4080	10	1	28186941	1601	12.11	0.45	12	0.00	469.00	12579.00	9430	20240503	-39.77	5600	20241115	1.43	9430	-39.77	20240503	5600	1.43	20241115	9430	-39.77	20240503	5600	1.43	20241115	0.95	N	122990	500	140 억	1272586	N	N	25	N	N
58	20241120	160814	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5680	-40	5	-0.70	103632940	18230	72.65	5730	5760	5660	7430	4010	5720	5684.77	4.54	-9379	5806	5762	5736	5692	5666	5750	5680	141	1710	500	4110	10	1	28186941	1601	12.11	0.45	12	0.06	469.00	12579.00	9430	20240503	-39.77	5600	20241115	1.43	9430	-39.77	20240503	5600	1.43	20241115	9430	-39.77	20240503	5600	1.43	20241115	0.93	N	122990	500	140 억	1281047	N	N	25	N	N
59	20241120	150824	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5680	-40	5	-0.70	91813530	16150	64.36	5730	5760	5660	7430	4010	5720	5685.05	4.54	-8806	5806	5762	5736	5692	5666	5750	5680	141	1710	500	4110	10	1	28186941	1601	12.11	0.45	12	0.06	469.00	12579.00	9430	20240503	-39.77	5600	20241115	1.43	9430	-39.77	20240503	5600	1.43	20241115	9430	-39.77	20240503	5600	1.43	20241115	0.93	N	122990	500	140 억	1281047	N	N	30	N	N
60	20241120	140826	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5690	-30	5	-0.52	85786710	15091	60.14	5730	5760	5660	7430	4010	5720	5684.63	4.54	-8278	5806	5762	5736	5692	5666	5750	5680	141	1710	500	4110	10	1	28186941	1604	12.13	0.45	12	0.05	469.00	12579.00	9430	20240503	-39.66	5600	20241115	1.61	9430	-39.66	20240503	5600	1.61	20241115	9430	-39.66	20240503	5600	1.61	20241115	0.93	N	122990	500	140 억	1281047	N	N	30	N	N
61	20241120	130827	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5670	-50	5	-0.87	66559890	11710	46.67	5730	5760	5660	7430	4010	5720	5684.02	4.54	-6869	5806	5762	5736	5692	5666	5750	5680	141	1710	500	4110	10	1	28186941	1598	12.09	0.45	12	0.04	469.00	12579.00	9430	20240503	-39.87	5600	20241115	1.25	9430	-39.87	20240503	5600	1.25	20241115	9430	-39.87	20240503	5600	1.25	20241115	0.93	N	122990	500	140 억	1281047	N	N	30	N	N
62	20241120	120826	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5670	-50	5	-0.87	59729570	10507	41.87	5730	5760	5660	7430	4010	5720	5684.74	4.54	-6225	5806	5762	5736	5692	5666	5750	5680	141	1710	500	4110	10	1	28186941	1598	12.09	0.45	12	0.04	469.00	12579.00	9430	20240503	-39.87	5600	20241115	1.25	9430	-39.87	20240503	5600	1.25	20241115	9430	-39.87	20240503	5600	1.25	20241115	0.93	N	122990	500	140 억	1281047	N	N	30	N	N
63	20241120	110828	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5670	-50	5	-0.87	48441150	8516	33.94	5730	5760	5660	7430	4010	5720	5688.25	4.54	-5244	5806	5762	5736	5692	5666	5750	5680	141	1710	500	4110	10	1	28186941	1598	12.09	0.45	12	0.03	469.00	12579.00	9430	20240503	-39.87	5600	20241115	1.25	9430	-39.87	20240503	5600	1.25	20241115	9430	-39.87	20240503	5600	1.25	20241115	0.93	N	122990	500	140 억	1281047	N	N	30	N	N
64	20241120	100826	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5680	-40	5	-0.70	23811110	4171	16.62	5730	5760	5680	7430	4010	5720	5708.73	4.54	-2667	5806	5762	5736	5692	5666	5750	5680	141	1710	500	4110	10	1	28186941	1601	12.11	0.45	12	0.01	469.00	12579.00	9430	20240503	-39.77	5600	20241115	1.43	9430	-39.77	20240503	5600	1.43	20241115	9430	-39.77	20240503	5600	1.43	20241115	0.93	N	122990	500	140 억	1281047	N	N	30	N	N
65	20241120	090825	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5730	10	2	0.17	853970	149	0.59	5730	5760	5730	7430	4010	5720	5731.34	4.54	-96	5806	5762	5736	5692	5666	5750	5680	141	1710	500	4110	10	1	28186941	1615	12.22	0.46	12	0.00	469.00	12579.00	9430	20240503	-39.24	5600	20241115	2.32	9430	-39.24	20240503	5600	2.32	20241115	9430	-39.24	20240503	5600	2.32	20241115	0.93	N	122990	500	140 억	1281047	N	N	30	N	N
66	20241119	160741	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5720	-20	5	-0.35	144040690	25092	97.01	5760	5780	5710	7460	4020	5740	5740.67	4.58	-9669	5893	5816	5763	5686	5633	5855	5725	141	1720	500	4130	10	1	28186941	1612	12.20	0.45	12	0.09	469.00	12579.00	9430	20240503	-39.34	5600	20241115	2.14	9430	-39.34	20240503	5600	2.14	20241115	9430	-39.34	20240503	5600	2.14	20241115	0.90	N	122990	500	140 억	1290263	N	N	30	N	N
67	20241119	150752	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5720	-20	5	-0.35	140328240	24443	94.50	5760	5780	5710	7460	4020	5740	5741.04	4.58	-9250	5893	5816	5763	5686	5633	5855	5725	141	1720	500	4130	10	1	28186941	1612	12.20	0.45	12	0.09	469.00	12579.00	9430	20240503	-39.34	5600	20241115	2.14	9430	-39.34	20240503	5600	2.14	20241115	9430	-39.34	20240503	5600	2.14	20241115	0.90	N	122990	500	140 억	1290263	N	N	38	N	N
68	20241119	140751	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5740	0	3	0.00	117763000	20503	79.27	5760	5780	5720	7460	4020	5740	5743.70	4.58	-6412	5893	5816	5763	5686	5633	5855	5725	141	1720	500	4130	10	1	28186941	1618	12.24	0.46	12	0.07	469.00	12579.00	9430	20240503	-39.13	5600	20241115	2.50	9430	-39.13	20240503	5600	2.50	20241115	9430	-39.13	20240503	5600	2.50	20241115	0.90	N	122990	500	140 억	1290263	N	N	38	N	N
69	20241119	130755	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5760	20	2	0.35	99658960	17353	67.09	5760	5780	5720	7460	4020	5740	5743.04	4.58	-3819	5893	5816	5763	5686	5633	5855	5725	141	1720	500	4130	10	1	28186941	1624	12.28	0.46	12	0.06	469.00	12579.00	9430	20240503	-38.92	5600	20241115	2.86	9430	-38.92	20240503	5600	2.86	20241115	9430	-38.92	20240503	5600	2.86	20241115	0.90	N	122990	500	140 억	1290263	N	N	38	N	N
70	20241119	120747	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5740	0	3	0.00	86225710	15013	58.04	5760	5780	5720	7460	4020	5740	5743.40	4.58	-3949	5893	5816	5763	5686	5633	5855	5725	141	1720	500	4130	10	1	28186941	1618	12.24	0.46	12	0.05	469.00	12579.00	9430	20240503	-39.13	5600	20241115	2.50	9430	-39.13	20240503	5600	2.50	20241115	9430	-39.13	20240503	5600	2.50	20241115	0.90	N	122990	500	140 억	1290263	N	N	38	N	N
71	20241119	110756	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5740	0	3	0.00	20501190	3566	13.79	5760	5780	5730	7460	4020	5740	5749.07	4.58	-1012	5893	5816	5763	5686	5633	5855	5725	141	1720	500	4130	10	1	28186941	1618	12.24	0.46	12	0.01	469.00	12579.00	9430	20240503	-39.13	5600	20241115	2.50	9430	-39.13	20240503	5600	2.50	20241115	9430	-39.13	20240503	5600	2.50	20241115	0.90	N	122990	500	140 억	1290263	N	N	38	N	N
72	20241119	100816	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5740	0	3	0.00	9249160	1607	6.21	5760	5780	5730	7460	4020	5740	5755.54	4.58	-331	5893	5816	5763	5686	5633	5855	5725	141	1720	500	4130	10	1	28186941	1618	12.24	0.46	12	0.01	469.00	12579.00	9430	20240503	-39.13	5600	20241115	2.50	9430	-39.13	20240503	5600	2.50	20241115	9430	-39.13	20240503	5600	2.50	20241115	0.90	N	122990	500	140 억	1290263	N	N	38	N	N
73	20241119	090808	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5760	20	2	0.35	1359460	237	0.92	5760	5760	5730	7460	4020	5740	5736.12	4.58	99	5893	5816	5763	5686	5633	5855	5725	141	1720	500	4130	10	1	28186941	1624	12.28	0.46	12	0.00	469.00	12579.00	9430	20240503	-38.92	5600	20241115	2.86	9430	-38.92	20240503	5600	2.86	20241115	9430	-38.92	20240503	5600	2.86	20241115	0.90	N	122990	500	140 억	1290263	N	N	38	N	N
74	20241118	160744	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5740	0	3	0.00	148764970	25862	39.21	5720	5840	5710	7460	4020	5740	5752.26	4.61	-8507	5940	5840	5720	5620	5500	5780	5560	141	1720	500	4130	10	1	28186941	1618	12.24	0.46	12	0.09	469.00	12579.00	9430	20240503	-39.13	5600	20241115	2.50	9430	-39.13	20240503	5600	2.50	20241115	9430	-39.13	20240503	5600	2.50	20241115	0.88	N	122990	500	140 억	1298622	N	N	38	N	N
75	20241118	150753	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5730	-10	5	-0.17	139237110	24200	36.69	5720	5840	5710	7460	4020	5740	5753.60	4.61	-8255	5940	5840	5720	5620	5500	5780	5560	141	1720	500	4130	10	1	28186941	1615	12.22	0.46	12	0.09	469.00	12579.00	9430	20240503	-39.24	5600	20241115	2.32	9430	-39.24	20240503	5600	2.32	20241115	9430	-39.24	20240503	5600	2.32	20241115	0.88	N	122990	500	140 억	1298622	N	N	38	N	N
76	20241118	140755	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5760	20	2	0.35	81307330	14100	21.38	5720	5840	5710	7460	4020	5740	5766.48	4.61	-4716	5940	5840	5720	5620	5500	5780	5560	141	1720	500	4130	10	1	28186941	1624	12.28	0.46	12	0.05	469.00	12579.00	9430	20240503	-38.92	5600	20241115	2.86	9430	-38.92	20240503	5600	2.86	20241115	9430	-38.92	20240503	5600	2.86	20241115	0.88	N	122990	500	140 억	1298622	N	N	38	N	N
77	20241118	130752	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5790	50	2	0.87	74745180	12958	19.65	5720	5840	5710	7460	4020	5740	5768.27	4.61	-4199	5940	5840	5720	5620	5500	5780	5560	141	1720	500	4130	10	1	28186941	1632	12.35	0.46	12	0.05	469.00	12579.00	9430	20240503	-38.60	5600	20241115	3.39	9430	-38.60	20240503	5600	3.39	20241115	9430	-38.60	20240503	5600	3.39	20241115	0.88	N	122990	500	140 억	1298622	N	N	38	N	N
78	20241118	120754	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5770	30	2	0.52	56505760	9791	14.85	5720	5840	5710	7460	4020	5740	5771.19	4.61	-1659	5940	5840	5720	5620	5500	5780	5560	141	1720	500	4130	10	1	28186941	1626	12.30	0.46	12	0.03	469.00	12579.00	9430	20240503	-38.81	5600	20241115	3.04	9430	-38.81	20240503	5600	3.04	20241115	9430	-38.81	20240503	5600	3.04	20241115	0.88	N	122990	500	140 억	1298622	N	N	38	N	N
79	20241118	110755	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5790	50	2	0.87	37580070	6504	9.86	5720	5840	5710	7460	4020	5740	5777.99	4.61	-1110	5940	5840	5720	5620	5500	5780	5560	141	1720	500	4130	10	1	28186941	1632	12.35	0.46	12	0.02	469.00	12579.00	9430	20240503	-38.60	5600	20241115	3.39	9430	-38.60	20240503	5600	3.39	20241115	9430	-38.60	20240503	5600	3.39	20241115	0.88	N	122990	500	140 억	1298622	N	N	38	N	N
80	20241118	100746	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5840	100	2	1.74	24253460	4197	6.36	5720	5840	5710	7460	4020	5740	5778.76	4.61	-1004	5940	5840	5720	5620	5500	5780	5560	141	1720	500	4130	10	1	28186941	1646	12.45	0.46	12	0.01	469.00	12579.00	9430	20240503	-38.07	5600	20241115	4.29	9430	-38.07	20240503	5600	4.29	20241115	9430	-38.07	20240503	5600	4.29	20241115	0.88	N	122990	500	140 억	1298622	N	N	38	N	N
81	20241118	090745	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5800	60	2	1.05	8226610	1437	2.18	5720	5800	5710	7460	4020	5740	5724.85	4.61	254	5940	5840	5720	5620	5500	5780	5560	141	1720	500	4130	10	1	28186941	1635	12.37	0.46	12	0.01	469.00	12579.00	9430	20240503	-38.49	5600	20241115	3.57	9430	-38.49	20240503	5600	3.57	20241115	9430	-38.49	20240503	5600	3.57	20241115	0.88	N	122990	500	140 억	1298622	N	N	38	N	N
82	20241115	160810	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5740	-10	5	-0.17	370939940	65301	116.58	5750	5820	5600	7470	4030	5750	5680.46	4.60	1328	6103	5926	5813	5636	5523	5870	5580	141	1720	500	4140	10	1	28186941	1618	12.24	0.46	12	0.23	469.00	12579.00	9430	20240503	-39.13	5600	20241115	2.50	9430	-39.13	20240503	5600	2.50	20241115	9430	-39.13	20240503	5600	2.50	20241115	0.88	N	122990	500	140 억	1297179	N	N	38	N	N
83	20241115	150833	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5650	-100	5	-1.74	351947070	61968	110.63	5750	5820	5600	7470	4030	5750	5679.50	4.60	1711	6103	5926	5813	5636	5523	5870	5580	141	1720	500	4140	10	1	28186941	1593	12.05	0.45	12	0.22	469.00	12579.00	9430	20240503	-40.08	5600	20241115	0.89	9430	-40.08	20240503	5600	0.89	20241115	9430	-40.08	20240503	5600	0.89	20241115	0.88	N	122990	500	140 억	1297179	N	N	17	N	N
84	20241115	140824	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5670	-80	5	-1.39	284765910	50104	89.45	5750	5820	5600	7470	4030	5750	5683.50	4.60	-600	6103	5926	5813	5636	5523	5870	5580	141	1720	500	4140	10	1	28186941	1598	12.09	0.45	12	0.18	469.00	12579.00	9430	20240503	-39.87	5600	20241115	1.25	9430	-39.87	20240503	5600	1.25	20241115	9430	-39.87	20240503	5600	1.25	20241115	0.88	N	122990	500	140 억	1297179	N	N	17	N	N
85	20241115	130827	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5800	50	2	0.87	192357070	33799	60.34	5750	5810	5600	7470	4030	5750	5691.21	4.60	860	6103	5926	5813	5636	5523	5870	5580	141	1720	500	4140	10	1	28186941	1635	12.37	0.46	12	0.12	469.00	12579.00	9430	20240503	-38.49	5600	20241115	3.57	9430	-38.49	20240503	5600	3.57	20241115	9430	-38.49	20240503	5600	3.57	20241115	0.88	N	122990	500	140 억	1297179	N	N	17	N	N
86	20241115	120830	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5660	-90	5	-1.57	156025880	27491	49.08	5750	5780	5600	7470	4030	5750	5675.53	4.60	1462	6103	5926	5813	5636	5523	5870	5580	141	1720	500	4140	10	1	28186941	1595	12.07	0.45	12	0.10	469.00	12579.00	9430	20240503	-39.98	5600	20241115	1.07	9430	-39.98	20240503	5600	1.07	20241115	9430	-39.98	20240503	5600	1.07	20241115	0.88	N	122990	500	140 억	1297179	N	N	17	N	N
87	20241115	110808	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5700	-50	5	-0.87	141308090	24887	44.43	5750	5780	5600	7470	4030	5750	5677.99	4.60	1171	6103	5926	5813	5636	5523	5870	5580	141	1720	500	4140	10	1	28186941	1607	12.15	0.45	12	0.09	469.00	12579.00	9430	20240503	-39.55	5600	20241115	1.79	9430	-39.55	20240503	5600	1.79	20241115	9430	-39.55	20240503	5600	1.79	20241115	0.88	N	122990	500	140 억	1297179	N	N	17	N	N
88	20241115	100808	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5620	-130	5	-2.26	74745070	13127	23.43	5750	5780	5610	7470	4030	5750	5693.99	4.60	-1176	6103	5926	5813	5636	5523	5870	5580	141	1720	500	4140	10	1	28186941	1584	11.98	0.45	12	0.05	469.00	12579.00	9430	20240503	-40.40	5610	20241115	0.18	9430	-40.40	20240503	5610	0.18	20241115	9430	-40.40	20240503	5610	0.18	20241115	0.88	N	122990	500	140 억	1297179	N	N	17	N	N
89	20241115	090742	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5770	20	2	0.35	6491230	1127	2.01	5750	5770	5750	7470	4030	5750	5759.74	4.60	94	6103	5926	5813	5636	5523	5870	5580	141	1720	500	4140	10	1	28186941	1626	12.30	0.46	12	0.00	469.00	12579.00	9430	20240503	-38.81	5700	20241114	1.23	9430	-38.81	20240503	5700	1.23	20241114	9430	-38.81	20240503	5700	1.23	20241114	0.88	N	122990	500	140 억	1297179	N	N	17	N	N
90	20241114	160802	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5780	-120	5	-2.03	281791690	48061	119.14	5870	5990	5770	7670	4130	5900	5863.21	4.62	-6131	6153	6026	5963	5836	5773	5995	5805	141	1770	500	4240	10	1	28186941	1629	12.32	0.46	12	0.17	469.00	12579.00	9430	20240503	-38.71	5770	20241114	0.17	9430	-38.71	20240503	5770	0.17	20241114	9430	-38.71	20240503	5770	0.17	20241114	0.91	N	122990	500	140 억	1302241	N	N	10	N	N
91	20241114	150807	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5820	-80	5	-1.36	228886950	38950	96.55	5870	5990	5820	7670	4130	5900	5876.43	4.62	-4860	6153	6026	5963	5836	5773	5995	5805	141	1770	500	4240	10	1	28186941	1640	12.41	0.46	12	0.14	469.00	12579.00	9430	20240503	-38.28	5820	20241114	0.00	9430	-38.28	20240503	5820	0.00	20241114	9430	-38.28	20240503	5820	0.00	20241114	0.91	N	122990	500	140 억	1302241	N	N	10	N	N
92	20241114	140802	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5870	-30	5	-0.51	193483930	32888	81.53	5870	5990	5850	7670	4130	5900	5883.12	4.62	-3474	6153	6026	5963	5836	5773	5995	5805	141	1770	500	4240	10	1	28186941	1655	12.52	0.47	12	0.12	469.00	12579.00	9430	20240503	-37.75	5850	20241114	0.34	9430	-37.75	20240503	5850	0.34	20241114	9430	-37.75	20240503	5850	0.34	20241114	0.91	N	122990	500	140 억	1302241	N	N	10	N	N
93	20241114	130803	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5860	-40	5	-0.68	153660150	26096	64.69	5870	5990	5850	7670	4130	5900	5888.26	4.62	-1584	6153	6026	5963	5836	5773	5995	5805	141	1770	500	4240	10	1	28186941	1652	12.49	0.47	12	0.09	469.00	12579.00	9430	20240503	-37.86	5850	20241114	0.17	9430	-37.86	20240503	5850	0.17	20241114	9430	-37.86	20240503	5850	0.17	20241114	0.91	N	122990	500	140 억	1302241	N	N	10	N	N
94	20241114	120801	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5900	0	3	0.00	115766280	19640	48.69	5870	5990	5850	7670	4130	5900	5894.41	4.62	-967	6153	6026	5963	5836	5773	5995	5805	141	1770	500	4240	10	1	28186941	1663	12.58	0.47	12	0.07	469.00	12579.00	9430	20240503	-37.43	5850	20241114	0.85	9430	-37.43	20240503	5850	0.85	20241114	9430	-37.43	20240503	5850	0.85	20241114	0.91	N	122990	500	140 억	1302241	N	N	10	N	N
95	20241114	110801	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5930	30	2	0.51	81945190	13899	34.45	5870	5990	5850	7670	4130	5900	5895.76	4.62	97	6153	6026	5963	5836	5773	5995	5805	141	1770	500	4240	10	1	28186941	1671	12.64	0.47	12	0.05	469.00	12579.00	9430	20240503	-37.12	5850	20241114	1.37	9430	-37.12	20240503	5850	1.37	20241114	9430	-37.12	20240503	5850	1.37	20241114	0.91	N	122990	500	140 억	1302241	N	N	10	N	N
96	20241114	100821	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5850	-50	5	-0.85	31545360	5374	13.32	5870	5900	5850	7670	4130	5900	5870.00	4.62	97	6153	6026	5963	5836	5773	5995	5805	141	1770	500	4240	10	1	28186941	1649	12.47	0.47	12	0.02	469.00	12579.00	9430	20240503	-37.96	5850	20241114	0.00	9430	-37.96	20240503	5850	0.00	20241114	9430	-37.96	20240503	5850	0.00	20241114	0.91	N	122990	500	140 억	1302241	N	N	10	N	N
97	20241114	090756	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5900	0	3	0.00	0	0	0.00	0	0	0	7670	4130	5900	0.00	4.62	0	6153	6026	5963	5836	5773	5995	5805	141	1770	500	4240	10	1	28186941	1663	12.58	0.47	12	0.00	469.00	12579.00	9430	20240503	-37.43	5900	20241113	0.00	9430	-37.43	20240503	5900	0.00	20241113	9430	-37.43	20240503	5900	0.00	20241113	0.91	N	122990	500	140 억	1302241	N	N	10	N	N
98	20241113	160457	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5900	-100	5	-1.67	240498480	40212	69.55	6010	6090	5900	7800	4200	6000	5980.77	4.64	-5635	6386	6192	6096	5902	5806	6145	5855	141	1800	500	4320	10	1	28186941	1663	12.58	0.47	12	0.14	469.00	12579.00	9430	20240503	-37.43	5900	20241113	0.00	9430	-37.43	20240503	5900	0.00	20241113	9430	-37.43	20240503	5900	0.00	20241113	0.91	N	122990	500	140 억	1307910	N	N	10	N	N
99	20241113	150523	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5920	-80	5	-1.33	227571490	38022	65.76	6010	6090	5900	7800	4200	6000	5985.26	4.64	-5358	6386	6192	6096	5902	5806	6145	5855	141	1800	500	4320	10	1	28186941	1669	12.62	0.47	12	0.13	469.00	12579.00	9430	20240503	-37.22	5900	20241113	0.34	9430	-37.22	20240503	5900	0.34	20241113	9430	-37.22	20240503	5900	0.34	20241113	0.91	N	122990	500	140 억	1307910	N	N	3	N	N
100	20241113	140522	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5960	-40	5	-0.67	197336500	32925	56.94	6010	6090	5900	7800	4200	6000	5993.52	4.64	-4696	6386	6192	6096	5902	5806	6145	5855	141	1800	500	4320	10	1	28186941	1680	12.71	0.47	12	0.12	469.00	12579.00	9430	20240503	-36.80	5900	20241113	1.02	9430	-36.80	20240503	5900	1.02	20241113	9430	-36.80	20240503	5900	1.02	20241113	0.91	N	122990	500	140 억	1307910	N	N	3	N	N
101	20241113	130518	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5940	-60	5	-1.00	169623360	28254	48.86	6010	6090	5920	7800	4200	6000	6003.52	4.64	-5213	6386	6192	6096	5902	5806	6145	5855	141	1800	500	4320	10	1	28186941	1674	12.67	0.47	12	0.10	469.00	12579.00	9430	20240503	-37.01	5920	20241113	0.34	9430	-37.01	20240503	5920	0.34	20241113	9430	-37.01	20240503	5920	0.34	20241113	0.91	N	122990	500	140 억	1307910	N	N	3	N	N
102	20241113	120515	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6010	10	2	0.17	132204340	21978	38.01	6010	6090	5950	7800	4200	6000	6015.30	4.64	-3994	6386	6192	6096	5902	5806	6145	5855	141	1800	500	4320	10	1	28186941	1694	12.81	0.48	12	0.08	469.00	12579.00	9430	20240503	-36.27	5950	20241113	1.01	9430	-36.27	20240503	5950	1.01	20241113	9430	-36.27	20240503	5950	1.01	20241113	0.91	N	122990	500	140 억	1307910	N	N	3	N	N
103	20241113	110513	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5990	-10	5	-0.17	113890680	18920	32.72	6010	6090	5950	7800	4200	6000	6019.59	4.64	-2554	6386	6192	6096	5902	5806	6145	5855	141	1800	500	4320	10	1	28186941	1688	12.77	0.48	12	0.07	469.00	12579.00	9430	20240503	-36.48	5950	20241113	0.67	9430	-36.48	20240503	5950	0.67	20241113	9430	-36.48	20240503	5950	0.67	20241113	0.91	N	122990	500	140 억	1307910	N	N	3	N	N
104	20241113	100513	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6080	80	2	1.33	71026180	11783	20.38	6010	6090	5950	7800	4200	6000	6027.85	4.64	-946	6386	6192	6096	5902	5806	6145	5855	141	1800	500	4320	10	1	28186941	1714	12.96	0.48	12	0.04	469.00	12579.00	9430	20240503	-35.52	5950	20241113	2.18	9430	-35.52	20240503	5950	2.18	20241113	9430	-35.52	20240503	5950	2.18	20241113	0.91	N	122990	500	140 억	1307910	N	N	3	N	N
105	20241113	090506	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6060	60	2	1.00	3892080	645	1.12	6010	6060	6010	7800	4200	6000	6034.23	4.64	568	6386	6192	6096	5902	5806	6145	5855	141	1800	500	4320	10	1	28186941	1708	12.92	0.48	12	0.00	469.00	12579.00	9430	20240503	-35.74	6000	20241112	1.00	9430	-35.74	20240503	6000	1.00	20241112	9430	-35.74	20240503	6000	1.00	20241112	0.91	N	122990	500	140 억	1307910	N	N	3	N	N
106	20241112	160733	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6000	-210	5	-3.38	341618180	55912	121.19	6200	6290	6000	8070	4350	6210	6110.49	4.67	-6182	6396	6302	6226	6132	6056	6265	6095	141	1860	500	4470	10	1	28186941	1691	12.79	0.48	12	0.20	469.00	12579.00	9430	20240503	-36.37	6000	20241112	0.00	9430	-36.37	20240503	6000	0.00	20241112	9430	-36.37	20240503	6000	0.00	20241112	0.92	N	122990	500	140 억	1316036	N	N	3	N	N
107	20241112	150740	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6160	-50	5	-0.81	318090210	52002	112.72	6200	6290	6000	8070	4350	6210	6116.86	4.67	-6192	6396	6302	6226	6132	6056	6265	6095	141	1860	500	4470	10	1	28186941	1736	13.13	0.49	12	0.18	469.00	12579.00	9430	20240503	-34.68	6000	20241112	2.67	9430	-34.68	20240503	6000	2.67	20241112	9430	-34.68	20240503	6000	2.67	20241112	0.92	N	122990	500	140 억	1316036	N	N	0	N	N
108	20241112	140746	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6060	-150	5	-2.42	279993590	45784	99.24	6200	6290	6000	8070	4350	6210	6115.51	4.67	-3748	6396	6302	6226	6132	6056	6265	6095	141	1860	500	4470	10	1	28186941	1708	12.92	0.48	12	0.16	469.00	12579.00	9430	20240503	-35.74	6000	20241112	1.00	9430	-35.74	20240503	6000	1.00	20241112	9430	-35.74	20240503	6000	1.00	20241112	0.92	N	122990	500	140 억	1316036	N	N	0	N	N
109	20241112	130744	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6090	-120	5	-1.93	234621820	38273	82.96	6200	6290	6010	8070	4350	6210	6130.19	4.67	-3937	6396	6302	6226	6132	6056	6265	6095	141	1860	500	4470	10	1	28186941	1717	12.99	0.48	12	0.14	469.00	12579.00	9430	20240503	-35.42	6010	20241112	1.33	9430	-35.42	20240503	6010	1.33	20241112	9430	-35.42	20240503	6010	1.33	20241112	0.92	N	122990	500	140 억	1316036	N	N	0	N	N
110	20241112	120742	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6120	-90	5	-1.45	208747700	34027	73.76	6200	6290	6010	8070	4350	6210	6134.74	4.67	-4072	6396	6302	6226	6132	6056	6265	6095	141	1860	500	4470	10	1	28186941	1725	13.05	0.49	12	0.12	469.00	12579.00	9430	20240503	-35.10	6010	20241112	1.83	9430	-35.10	20240503	6010	1.83	20241112	9430	-35.10	20240503	6010	1.83	20241112	0.92	N	122990	500	140 억	1316036	N	N	0	N	N
111	20241112	110741	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6230	20	2	0.32	176351330	28769	62.36	6200	6290	6010	8070	4350	6210	6129.88	4.67	-2872	6396	6302	6226	6132	6056	6265	6095	141	1860	500	4470	10	1	28186941	1756	13.28	0.50	12	0.10	469.00	12579.00	9430	20240503	-33.93	6010	20241112	3.66	9430	-33.93	20240503	6010	3.66	20241112	9430	-33.93	20240503	6010	3.66	20241112	0.92	N	122990	500	140 억	1316036	N	N	0	N	N
112	20241112	100739	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6100	-110	5	-1.77	114372980	18820	40.79	6200	6200	6010	8070	4350	6210	6077.13	4.67	-5467	6396	6302	6226	6132	6056	6265	6095	141	1860	500	4470	10	1	28186941	1719	13.01	0.48	12	0.07	469.00	12579.00	9430	20240503	-35.31	6010	20241112	1.50	9430	-35.31	20240503	6010	1.50	20241112	9430	-35.31	20240503	6010	1.50	20241112	0.92	N	122990	500	140 억	1316036	N	N	0	N	N
113	20241112	090738	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6170	-40	5	-0.64	6624070	1070	2.32	6200	6200	6170	8070	4350	6210	6190.52	4.67	-552	6396	6302	6226	6132	6056	6265	6095	141	1860	500	4470	10	1	28186941	1739	13.16	0.49	12	0.00	469.00	12579.00	9430	20240503	-34.57	6030	20241022	2.32	9430	-34.57	20240503	6030	2.32	20241022	9430	-34.57	20240503	6030	2.32	20241022	0.92	N	122990	500	140 억	1316036	N	N	0	N	N
114	20241111	160733	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6210	-90	5	-1.43	285086590	45950	106.94	6300	6320	6150	8190	4410	6300	6204.14	4.66	1611	6506	6402	6346	6242	6186	6375	6215	141	1890	500	4530	10	1	28186941	1750	13.24	0.49	12	0.16	469.00	12579.00	9430	20240503	-34.15	6030	20241022	2.99	9430	-34.15	20240503	6030	2.99	20241022	9430	-34.15	20240503	6030	2.99	20241022	0.94	N	122990	500	140 억	1314285	N	N	13	N	N
115	20241111	150755	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6210	-90	5	-1.43	281244640	45331	105.50	6300	6320	6150	8190	4410	6300	6204.12	4.66	1590	6506	6402	6346	6242	6186	6375	6215	141	1890	500	4530	10	1	28186941	1750	13.24	0.49	12	0.16	469.00	12579.00	9430	20240503	-34.15	6030	20241022	2.99	9430	-34.15	20240503	6030	2.99	20241022	9430	-34.15	20240503	6030	2.99	20241022	0.94	N	122990	500	140 억	1314285	N	N	13	N	N
116	20241111	140744	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6200	-100	5	-1.59	252497250	40688	94.69	6300	6320	6150	8190	4410	6300	6205.55	4.66	2565	6506	6402	6346	6242	6186	6375	6215	141	1890	500	4530	10	1	28186941	1748	13.22	0.49	12	0.14	469.00	12579.00	9430	20240503	-34.25	6030	20241022	2.82	9430	-34.25	20240503	6030	2.82	20241022	9430	-34.25	20240503	6030	2.82	20241022	0.94	N	122990	500	140 억	1314285	N	N	13	N	N
117	20241111	130742	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6180	-120	5	-1.90	223226840	35961	83.69	6300	6320	6150	8190	4410	6300	6207.32	4.66	2925	6506	6402	6346	6242	6186	6375	6215	141	1890	500	4530	10	1	28186941	1742	13.18	0.49	12	0.13	469.00	12579.00	9430	20240503	-34.46	6030	20241022	2.49	9430	-34.46	20240503	6030	2.49	20241022	9430	-34.46	20240503	6030	2.49	20241022	0.94	N	122990	500	140 억	1314285	N	N	13	N	N
118	20241111	120740	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6180	-120	5	-1.90	205335770	33062	76.94	6300	6320	6150	8190	4410	6300	6210.47	4.66	2723	6506	6402	6346	6242	6186	6375	6215	141	1890	500	4530	10	1	28186941	1742	13.18	0.49	12	0.12	469.00	12579.00	9430	20240503	-34.46	6030	20241022	2.49	9430	-34.46	20240503	6030	2.49	20241022	9430	-34.46	20240503	6030	2.49	20241022	0.94	N	122990	500	140 억	1314285	N	N	13	N	N
119	20241111	110736	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6200	-100	5	-1.59	122633580	19634	45.69	6300	6320	6180	8190	4410	6300	6245.81	4.66	-4237	6506	6402	6346	6242	6186	6375	6215	141	1890	500	4530	10	1	28186941	1748	13.22	0.49	12	0.07	469.00	12579.00	9430	20240503	-34.25	6030	20241022	2.82	9430	-34.25	20240503	6030	2.82	20241022	9430	-34.25	20240503	6030	2.82	20241022	0.94	N	122990	500	140 억	1314285	N	N	13	N	N
120	20241111	100734	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6190	-110	5	-1.75	112244970	17959	41.80	6300	6320	6180	8190	4410	6300	6249.90	4.66	-4149	6506	6402	6346	6242	6186	6375	6215	141	1890	500	4530	10	1	28186941	1745	13.20	0.49	12	0.06	469.00	12579.00	9430	20240503	-34.36	6030	20241022	2.65	9430	-34.36	20240503	6030	2.65	20241022	9430	-34.36	20240503	6030	2.65	20241022	0.94	N	122990	500	140 억	1314285	N	N	13	N	N
121	20241111	090730	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6320	20	2	0.32	12010520	1906	4.44	6300	6320	6300	8190	4410	6300	6301.47	4.66	19	6506	6402	6346	6242	6186	6375	6215	141	1890	500	4530	10	1	28186941	1781	13.48	0.50	12	0.01	469.00	12579.00	9430	20240503	-32.98	6030	20241022	4.81	9430	-32.98	20240503	6030	4.81	20241022	9430	-32.98	20240503	6030	4.81	20241022	0.94	N	122990	500	140 억	1314285	N	N	13	N	N
122	20241108	160728	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6300	-80	5	-1.25	270515070	42552	90.99	6400	6450	6290	8290	4470	6380	6358.21	4.67	-3283	6546	6462	6366	6282	6186	6505	6325	141	1910	500	4590	10	1	28186941	1776	13.43	0.50	12	0.15	469.00	12579.00	9430	20240503	-33.19	6020	20231101	4.65	9430	-33.19	20240503	6030	4.48	20241022	9430	-33.19	20240503	6030	4.48	20241022	0.98	N	122990	500	140 억	1317645	N	N	13	N	N
123	20241108	150734	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6290	-90	5	-1.41	251469450	39530	84.53	6400	6450	6290	8290	4470	6380	6361.48	4.67	-3139	6546	6462	6366	6282	6186	6505	6325	141	1910	500	4590	10	1	28186941	1773	13.41	0.50	12	0.14	469.00	12579.00	9430	20240503	-33.30	6020	20231101	4.49	9430	-33.30	20240503	6030	4.31	20241022	9430	-33.30	20240503	6030	4.31	20241022	0.98	N	122990	500	140 억	1317645	N	N	9	N	N
124	20241108	140731	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6320	-60	5	-0.94	199000560	31206	66.73	6400	6450	6290	8290	4470	6380	6377.00	4.67	-3940	6546	6462	6366	6282	6186	6505	6325	141	1910	500	4590	10	1	28186941	1781	13.48	0.50	12	0.11	469.00	12579.00	9430	20240503	-32.98	6020	20231101	4.98	9430	-32.98	20240503	6030	4.81	20241022	9430	-32.98	20240503	6030	4.81	20241022	0.98	N	122990	500	140 억	1317645	N	N	9	N	N
125	20241108	130735	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6360	-20	5	-0.31	144954820	22665	48.47	6400	6450	6340	8290	4470	6380	6395.54	4.67	-3020	6546	6462	6366	6282	6186	6505	6325	141	1910	500	4590	10	1	28186941	1793	13.56	0.51	12	0.08	469.00	12579.00	9430	20240503	-32.56	6020	20231101	5.65	9430	-32.56	20240503	6030	5.47	20241022	9430	-32.56	20240503	6030	5.47	20241022	0.98	N	122990	500	140 억	1317645	N	N	9	N	N
126	20241108	120734	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6400	20	2	0.31	108862860	17012	36.38	6400	6450	6340	8290	4470	6380	6399.18	4.67	-2513	6546	6462	6366	6282	6186	6505	6325	141	1910	500	4590	10	1	28186941	1804	13.65	0.51	12	0.06	469.00	12579.00	9430	20240503	-32.13	6020	20231101	6.31	9430	-32.13	20240503	6030	6.14	20241022	9430	-32.13	20240503	6030	6.14	20241022	0.98	N	122990	500	140 억	1317645	N	N	9	N	N
127	20241108	110731	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6400	20	2	0.31	85813490	13401	28.66	6400	6450	6340	8290	4470	6380	6403.51	4.67	-2302	6546	6462	6366	6282	6186	6505	6325	141	1910	500	4590	10	1	28186941	1804	13.65	0.51	12	0.05	469.00	12579.00	9430	20240503	-32.13	6020	20231101	6.31	9430	-32.13	20240503	6030	6.14	20241022	9430	-32.13	20240503	6030	6.14	20241022	0.98	N	122990	500	140 억	1317645	N	N	9	N	N
128	20241108	100743	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6400	20	2	0.31	65594800	10237	21.89	6400	6450	6340	8290	4470	6380	6407.62	4.67	-664	6546	6462	6366	6282	6186	6505	6325	141	1910	500	4590	10	1	28186941	1804	13.65	0.51	12	0.04	469.00	12579.00	9430	20240503	-32.13	6020	20231101	6.31	9430	-32.13	20240503	6030	6.14	20241022	9430	-32.13	20240503	6030	6.14	20241022	0.98	N	122990	500	140 억	1317645	N	N	9	N	N
129	20241108	090726	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6390	10	2	0.16	4837540	760	1.63	6400	6400	6340	8290	4470	6380	6365.18	4.67	190	6546	6462	6366	6282	6186	6505	6325	141	1910	500	4590	10	1	28186941	1801	13.62	0.51	12	0.00	469.00	12579.00	9430	20240503	-32.24	6020	20231101	6.15	9430	-32.24	20240503	6030	5.97	20241022	9430	-32.24	20240503	6030	5.97	20241022	0.98	N	122990	500	140 억	1317645	N	N	9	N	N
130	20241107	160728	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6380	10	2	0.16	295917810	46580	11.58	6360	6450	6270	8280	4460	6370	6352.69	4.66	3254	7356	6862	6596	6102	5836	6730	5970	141	1910	500	4580	10	1	28186941	1798	13.60	0.51	12	0.17	469.00	12579.00	9430	20240503	-32.34	5970	20231031	6.87	9430	-32.34	20240503	6030	5.80	20241022	9430	-32.34	20240503	6030	5.80	20241022	0.96	N	122990	500	140 억	1314197	N	N	9	N	N
131	20241107	150731	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6380	10	2	0.16	287805600	45307	11.26	6360	6450	6270	8280	4460	6370	6352.19	4.66	3478	7356	6862	6596	6102	5836	6730	5970	141	1910	500	4580	10	1	28186941	1798	13.60	0.51	12	0.16	469.00	12579.00	9430	20240503	-32.34	5970	20231031	6.87	9430	-32.34	20240503	6030	5.80	20241022	9430	-32.34	20240503	6030	5.80	20241022	0.96	N	122990	500	140 억	1314197	N	N	14	N	N
132	20241107	140733	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6360	-10	5	-0.16	254875710	40134	9.98	6360	6450	6270	8280	4460	6370	6350.42	4.66	3230	7356	6862	6596	6102	5836	6730	5970	141	1910	500	4580	10	1	28186941	1793	13.56	0.51	12	0.14	469.00	12579.00	9430	20240503	-32.56	5970	20231031	6.53	9430	-32.56	20240503	6030	5.47	20241022	9430	-32.56	20240503	6030	5.47	20241022	0.96	N	122990	500	140 억	1314197	N	N	14	N	N
133	20241107	130734	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6380	10	2	0.16	233322640	36749	9.14	6360	6450	6270	8280	4460	6370	6348.86	4.66	3190	7356	6862	6596	6102	5836	6730	5970	141	1910	500	4580	10	1	28186941	1798	13.60	0.51	12	0.13	469.00	12579.00	9430	20240503	-32.34	5970	20231031	6.87	9430	-32.34	20240503	6030	5.80	20241022	9430	-32.34	20240503	6030	5.80	20241022	0.96	N	122990	500	140 억	1314197	N	N	14	N	N
134	20241107	120730	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6370	0	3	0.00	189728730	29911	7.44	6360	6450	6270	8280	4460	6370	6342.74	4.66	1532	7356	6862	6596	6102	5836	6730	5970	141	1910	500	4580	10	1	28186941	1796	13.58	0.51	12	0.11	469.00	12579.00	9430	20240503	-32.45	5970	20231031	6.70	9430	-32.45	20240503	6030	5.64	20241022	9430	-32.45	20240503	6030	5.64	20241022	0.96	N	122990	500	140 억	1314197	N	N	14	N	N
135	20241107	110728	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6340	-30	5	-0.47	173967080	27428	6.82	6360	6450	6270	8280	4460	6370	6342.28	4.66	838	7356	6862	6596	6102	5836	6730	5970	141	1910	500	4580	10	1	28186941	1787	13.52	0.50	12	0.10	469.00	12579.00	9430	20240503	-32.77	5970	20231031	6.20	9430	-32.77	20240503	6030	5.14	20241022	9430	-32.77	20240503	6030	5.14	20241022	0.96	N	122990	500	140 억	1314197	N	N	14	N	N
136	20241107	100729	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6370	0	3	0.00	144777360	22823	5.67	6360	6450	6270	8280	4460	6370	6343.01	4.66	682	7356	6862	6596	6102	5836	6730	5970	141	1910	500	4580	10	1	28186941	1796	13.58	0.51	12	0.08	469.00	12579.00	9430	20240503	-32.45	5970	20231031	6.70	9430	-32.45	20240503	6030	5.64	20241022	9430	-32.45	20240503	6030	5.64	20241022	0.96	N	122990	500	140 억	1314197	N	N	14	N	N
137	20241107	090728	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6340	-30	5	-0.47	33240820	5272	1.31	6360	6360	6270	8280	4460	6370	6299.84	4.66	212	7356	6862	6596	6102	5836	6730	5970	141	1910	500	4580	10	1	28186941	1787	13.52	0.50	12	0.02	469.00	12579.00	9430	20240503	-32.77	5970	20231031	6.20	9430	-32.77	20240503	6030	5.14	20241022	9430	-32.77	20240503	6030	5.14	20241022	0.96	N	122990	500	140 억	1314197	N	N	14	N	N
138	20241106	160734	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6370	100	2	1.59	2627612130	400433	519.27	6500	7090	6330	8150	4390	6270	6561.97	4.76	-21256	6383	6326	6213	6156	6043	6355	6185	141	1880	500	4510	10	1	28186941	1796	13.58	0.51	12	1.42	469.00	12579.00	9430	20240503	-32.45	5970	20231031	6.70	9430	-32.45	20240503	6030	5.64	20241022	9430	-32.45	20240503	6030	5.64	20241022	0.96	N	122990	500	140 억	1341142	N	N	14	N	N
139	20241106	150757	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6430	160	2	2.55	2579637620	392914	509.52	6500	7090	6330	8150	4390	6270	6565.40	4.76	-22361	6383	6326	6213	6156	6043	6355	6185	141	1880	500	4510	10	1	28186941	1812	13.71	0.51	12	1.39	469.00	12579.00	9430	20240503	-31.81	5970	20231031	7.71	9430	-31.81	20240503	6030	6.63	20241022	9430	-31.81	20240503	6030	6.63	20241022	0.96	N	122990	500	140 억	1341142	N	N	5	N	N
140	20241106	140749	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6420	150	2	2.39	2484917710	378168	490.39	6500	7090	6330	8150	4390	6270	6570.94	4.76	-22809	6383	6326	6213	6156	6043	6355	6185	141	1880	500	4510	10	1	28186941	1810	13.69	0.51	12	1.34	469.00	12579.00	9430	20240503	-31.92	5970	20231031	7.54	9430	-31.92	20240503	6030	6.47	20241022	9430	-31.92	20240503	6030	6.47	20241022	0.96	N	122990	500	140 억	1341142	N	N	5	N	N
141	20241106	130759	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6440	170	2	2.71	2383352440	362292	469.81	6500	7090	6330	8150	4390	6270	6578.54	4.76	-23453	6383	6326	6213	6156	6043	6355	6185	141	1880	500	4510	10	1	28186941	1815	13.73	0.51	12	1.29	469.00	12579.00	9430	20240503	-31.71	5970	20231031	7.87	9430	-31.71	20240503	6030	6.80	20241022	9430	-31.71	20240503	6030	6.80	20241022	0.96	N	122990	500	140 억	1341142	N	N	5	N	N
142	20241106	120732	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6490	220	2	3.51	2225915210	337705	437.92	6500	7090	6350	8150	4390	6270	6591.30	4.76	-22708	6383	6326	6213	6156	6043	6355	6185	141	1880	500	4510	10	1	28186941	1829	13.84	0.52	12	1.20	469.00	12579.00	9430	20240503	-31.18	5970	20231031	8.71	9430	-31.18	20240503	6030	7.63	20241022	9430	-31.18	20240503	6030	7.63	20241022	0.96	N	122990	500	140 억	1341142	N	N	5	N	N
143	20241106	110737	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6450	180	2	2.87	2132065040	323205	419.12	6500	7090	6350	8150	4390	6270	6596.63	4.76	-22584	6383	6326	6213	6156	6043	6355	6185	141	1880	500	4510	10	1	28186941	1818	13.75	0.51	12	1.15	469.00	12579.00	9430	20240503	-31.60	5970	20231031	8.04	9430	-31.60	20240503	6030	6.97	20241022	9430	-31.60	20240503	6030	6.97	20241022	0.96	N	122990	500	140 억	1341142	N	N	5	N	N
144	20241106	100742	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6360	90	2	1.44	2033381080	307847	399.21	6500	7090	6350	8150	4390	6270	6605.17	4.76	-22614	6383	6326	6213	6156	6043	6355	6185	141	1880	500	4510	10	1	28186941	1793	13.56	0.51	12	1.09	469.00	12579.00	9430	20240503	-32.56	5970	20231031	6.53	9430	-32.56	20240503	6030	5.47	20241022	9430	-32.56	20240503	6030	5.47	20241022	0.96	N	122990	500	140 억	1341142	N	N	5	N	N
145	20241106	090736	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6520	250	2	3.99	1526476680	229555	297.68	6500	7090	6430	8150	4390	6270	6649.72	4.76	-11657	6383	6326	6213	6156	6043	6355	6185	141	1880	500	4510	10	1	28186941	1838	13.90	0.52	12	0.81	469.00	12579.00	9430	20240503	-30.86	5970	20231031	9.21	9430	-30.86	20240503	6030	8.13	20241022	9430	-30.86	20240503	6030	8.13	20241022	0.96	N	122990	500	140 억	1341142	N	N	5	N	N
146	20241105	160714	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6270	110	2	1.79	221861530	35799	89.26	6150	6270	6100	8000	4320	6160	6194.99	4.73	7104	6233	6196	6123	6086	6013	6215	6105	141	1840	500	4430	10	1	28186941	1767	13.37	0.50	12	0.13	469.00	12579.00	9430	20240503	-33.51	5970	20231031	5.03	9430	-33.51	20240503	6030	3.98	20241022	9430	-33.51	20240503	6030	3.98	20241022	0.98	N	122990	500	140 억	1333311	N	N	5	N	N
147	20241105	150729	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6160	0	3	0.00	199661750	32258	80.43	6150	6270	6100	8000	4320	6160	6189.53	4.73	7200	6233	6196	6123	6086	6013	6215	6105	141	1840	500	4430	10	1	28186941	1736	13.13	0.49	12	0.11	469.00	12579.00	9430	20240503	-34.68	5970	20231031	3.18	9430	-34.68	20240503	6030	2.16	20241022	9430	-34.68	20240503	6030	2.16	20241022	0.98	N	122990	500	140 억	1333311	N	N	5	N	N
148	20241105	140725	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6250	90	2	1.46	169038990	27308	68.09	6150	6270	6100	8000	4320	6160	6190.09	4.73	6450	6233	6196	6123	6086	6013	6215	6105	141	1840	500	4430	10	1	28186941	1762	13.33	0.50	12	0.10	469.00	12579.00	9430	20240503	-33.72	5970	20231031	4.69	9430	-33.72	20240503	6030	3.65	20241022	9430	-33.72	20240503	6030	3.65	20241022	0.98	N	122990	500	140 억	1333311	N	N	5	N	N
149	20241105	130729	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6250	90	2	1.46	138201210	22366	55.77	6150	6260	6100	8000	4320	6160	6179.08	4.73	5715	6233	6196	6123	6086	6013	6215	6105	141	1840	500	4430	10	1	28186941	1762	13.33	0.50	12	0.08	469.00	12579.00	9430	20240503	-33.72	5970	20231031	4.69	9430	-33.72	20240503	6030	3.65	20241022	9430	-33.72	20240503	6030	3.65	20241022	0.98	N	122990	500	140 억	1333311	N	N	5	N	N
150	20241105	120723	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6190	30	2	0.49	103417730	16786	41.85	6150	6230	6100	8000	4320	6160	6160.95	4.73	2747	6233	6196	6123	6086	6013	6215	6105	141	1840	500	4430	10	1	28186941	1745	13.20	0.49	12	0.06	469.00	12579.00	9430	20240503	-34.36	5970	20231031	3.69	9430	-34.36	20240503	6030	2.65	20241022	9430	-34.36	20240503	6030	2.65	20241022	0.98	N	122990	500	140 억	1333311	N	N	5	N	N
151	20241105	110714	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6230	70	2	1.14	96184060	15619	38.94	6150	6230	6100	8000	4320	6160	6158.14	4.73	2899	6233	6196	6123	6086	6013	6215	6105	141	1840	500	4430	10	1	28186941	1756	13.28	0.50	12	0.06	469.00	12579.00	9430	20240503	-33.93	5970	20231031	4.36	9430	-33.93	20240503	6030	3.32	20241022	9430	-33.93	20240503	6030	3.32	20241022	0.98	N	122990	500	140 억	1333311	N	N	5	N	N
152	20241105	100722	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6130	-30	5	-0.49	40865590	6681	16.66	6150	6160	6100	8000	4320	6160	6116.69	4.73	1221	6233	6196	6123	6086	6013	6215	6105	141	1840	500	4430	10	1	28186941	1728	13.07	0.49	12	0.02	469.00	12579.00	9430	20240503	-34.99	5970	20231031	2.68	9430	-34.99	20240503	6030	1.66	20241022	9430	-34.99	20240503	6030	1.66	20241022	0.98	N	122990	500	140 억	1333311	N	N	5	N	N
153	20241105	090718	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6160	0	3	0.00	7665660	1253	3.12	6150	6160	6110	8000	4320	6160	6117.85	4.73	520	6233	6196	6123	6086	6013	6215	6105	141	1840	500	4430	10	1	28186941	1736	13.13	0.49	12	0.00	469.00	12579.00	9430	20240503	-34.68	5970	20231031	3.18	9430	-34.68	20240503	6030	2.16	20241022	9430	-34.68	20240503	6030	2.16	20241022	0.98	N	122990	500	140 억	1333311	N	N	5	N	N
154	20241104	160715	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6160	60	2	0.98	244310110	40023	137.69	6110	6160	6050	7930	4270	6100	6104.24	4.71	5443	6220	6160	6110	6050	6000	6155	6045	141	1830	500	4390	10	1	28186941	1736	13.13	0.49	12	0.14	469.00	12579.00	9430	20240503	-34.68	5970	20231031	3.18	9430	-34.68	20240503	6030	2.16	20241022	9430	-34.68	20240503	6030	2.16	20241022	0.98	N	122990	500	140 억	1327871	N	N	5	N	N
155	20241104	150727	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6160	60	2	0.98	235250120	38552	132.63	6110	6160	6050	7930	4270	6100	6102.15	4.71	5457	6220	6160	6110	6050	6000	6155	6045	141	1830	500	4390	10	1	28186941	1736	13.13	0.49	12	0.14	469.00	12579.00	9430	20240503	-34.68	5970	20231031	3.18	9430	-34.68	20240503	6030	2.16	20241022	9430	-34.68	20240503	6030	2.16	20241022	0.98	N	122990	500	140 억	1327871	N	N	13	N	N
156	20241104	140716	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6160	60	2	0.98	220793270	36197	124.53	6110	6160	6050	7930	4270	6100	6099.77	4.71	4481	6220	6160	6110	6050	6000	6155	6045	141	1830	500	4390	10	1	28186941	1736	13.13	0.49	12	0.13	469.00	12579.00	9430	20240503	-34.68	5970	20231031	3.18	9430	-34.68	20240503	6030	2.16	20241022	9430	-34.68	20240503	6030	2.16	20241022	0.98	N	122990	500	140 억	1327871	N	N	13	N	N
157	20241104	130705	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6110	10	2	0.16	215223850	35291	121.41	6110	6150	6050	7930	4270	6100	6098.55	4.71	4576	6220	6160	6110	6050	6000	6155	6045	141	1830	500	4390	10	1	28186941	1722	13.03	0.49	12	0.13	469.00	12579.00	9430	20240503	-35.21	5970	20231031	2.35	9430	-35.21	20240503	6030	1.33	20241022	9430	-35.21	20240503	6030	1.33	20241022	0.98	N	122990	500	140 억	1327871	N	N	13	N	N
158	20241104	120705	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6120	20	2	0.33	96195830	15729	54.11	6110	6150	6090	7930	4270	6100	6115.83	4.71	3838	6220	6160	6110	6050	6000	6155	6045	141	1830	500	4390	10	1	28186941	1725	13.05	0.49	12	0.06	469.00	12579.00	9430	20240503	-35.10	5970	20231031	2.51	9430	-35.10	20240503	6030	1.49	20241022	9430	-35.10	20240503	6030	1.49	20241022	0.98	N	122990	500	140 억	1327871	N	N	13	N	N
159	20241104	110701	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6130	30	2	0.49	65147780	10667	36.70	6110	6130	6090	7930	4270	6100	6107.41	4.71	887	6220	6160	6110	6050	6000	6155	6045	141	1830	500	4390	10	1	28186941	1728	13.07	0.49	12	0.04	469.00	12579.00	9430	20240503	-34.99	5970	20231031	2.68	9430	-34.99	20240503	6030	1.66	20241022	9430	-34.99	20240503	6030	1.66	20241022	0.98	N	122990	500	140 억	1327871	N	N	13	N	N
160	20241104	100654	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6120	20	2	0.33	16431920	2693	9.26	6110	6120	6090	7930	4270	6100	6101.72	4.71	244	6220	6160	6110	6050	6000	6155	6045	141	1830	500	4390	10	1	28186941	1725	13.05	0.49	12	0.01	469.00	12579.00	9430	20240503	-35.10	5970	20231031	2.51	9430	-35.10	20240503	6030	1.49	20241022	9430	-35.10	20240503	6030	1.49	20241022	0.98	N	122990	500	140 억	1327871	N	N	13	N	N
161	20241104	090703	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6100	0	3	0.00	134310	22	0.08	6110	6110	6100	7930	4270	6100	6105.00	4.71	-10	6220	6160	6110	6050	6000	6155	6045	141	1830	500	4390	10	1	28186941	1719	13.01	0.48	12	0.00	469.00	12579.00	9430	20240503	-35.31	5970	20231031	2.18	9430	-35.31	20240503	6030	1.16	20241022	9430	-35.31	20240503	6030	1.16	20241022	0.98	N	122990	500	140 억	1327871	N	N	13	N	N
162	20241101	160640	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6100	-30	5	-0.49	176883210	29054	250.19	6100	6170	6060	7960	4300	6130	6088.07	4.72	-3399	6216	6172	6126	6082	6036	6175	6085	141	1830	500	4410	10	1	28186941	1719	13.01	0.48	12	0.10	469.00	12579.00	9430	20240503	-35.31	5970	20231031	2.18	9430	-35.31	20240503	6030	1.16	20241022	9430	-35.31	20240503	6020	1.33	20231101	0.98	N	122990	500	140 억	1330967	N	N	13	N	N
163	20241101	150654	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6090	-40	5	-0.65	171967450	28247	243.24	6100	6170	6060	7960	4300	6130	6087.99	4.72	-2725	6216	6172	6126	6082	6036	6175	6085	141	1830	500	4410	10	1	28186941	1717	12.99	0.48	12	0.10	469.00	12579.00	9430	20240503	-35.42	5970	20231031	2.01	9430	-35.42	20240503	6030	1.00	20241022	9430	-35.42	20240503	6020	1.16	20231101	0.98	N	122990	500	140 억	1330967	N	N	84	N	N
164	20241101	140635	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6090	-40	5	-0.65	150596060	24734	212.99	6100	6170	6060	7960	4300	6130	6088.63	4.72	-2035	6216	6172	6126	6082	6036	6175	6085	141	1830	500	4410	10	1	28186941	1717	12.99	0.48	12	0.09	469.00	12579.00	9430	20240503	-35.42	5970	20231031	2.01	9430	-35.42	20240503	6030	1.00	20241022	9430	-35.42	20240503	6020	1.16	20231101	0.98	N	122990	500	140 억	1330967	N	N	84	N	N
165	20241101	130755	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6100	-30	5	-0.49	142335400	23379	201.32	6100	6170	6060	7960	4300	6130	6088.17	4.72	-1696	6216	6172	6126	6082	6036	6175	6085	141	1830	500	4410	10	1	28186941	1719	13.01	0.48	12	0.08	469.00	12579.00	9430	20240503	-35.31	5970	20231031	2.18	9430	-35.31	20240503	6030	1.16	20241022	9430	-35.31	20240503	6020	1.33	20231101	0.98	N	122990	500	140 억	1330967	N	N	84	N	N
166	20241101	120755	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6070	-60	5	-0.98	136284850	22385	192.76	6100	6170	6060	7960	4300	6130	6088.22	4.72	-1005	6216	6172	6126	6082	6036	6175	6085	141	1830	500	4410	10	1	28186941	1711	12.94	0.48	12	0.08	469.00	12579.00	9430	20240503	-35.63	5970	20231031	1.68	9430	-35.63	20240503	6030	0.66	20241022	9430	-35.63	20240503	6020	0.83	20231101	0.98	N	122990	500	140 억	1330967	N	N	84	N	N
167	20241101	110753	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6100	-30	5	-0.49	59152860	9706	83.58	6100	6170	6090	7960	4300	6130	6094.46	4.72	-1516	6216	6172	6126	6082	6036	6175	6085	141	1830	500	4410	10	1	28186941	1719	13.01	0.48	12	0.03	469.00	12579.00	9430	20240503	-35.31	5970	20231031	2.18	9430	-35.31	20240503	6030	1.16	20241022	9430	-35.31	20240503	6020	1.33	20231101	0.98	N	122990	500	140 억	1330967	N	N	84	N	N
168	20241101	100755	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6120	-10	5	-0.16	5864350	959	8.26	6100	6170	6100	7960	4300	6130	6115.07	4.72	-388	6216	6172	6126	6082	6036	6175	6085	141	1830	500	4410	10	1	28186941	1725	13.05	0.49	12	0.00	469.00	12579.00	9430	20240503	-35.10	5970	20231031	2.51	9430	-35.10	20240503	6030	1.49	20241022	9430	-35.10	20240503	6020	1.66	20231101	0.98	N	122990	500	140 억	1330967	N	N	84	N	N
169	20241101	090752	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6110	-20	5	-0.33	1983190	325	2.80	6100	6170	6100	7960	4300	6130	6102.12	4.72	-55	6216	6172	6126	6082	6036	6175	6085	141	1830	500	4410	10	1	28186941	1722	13.03	0.49	12	0.00	469.00	12579.00	9430	20240503	-35.21	5970	20231031	2.35	9430	-35.21	20240503	6030	1.33	20241022	9430	-35.21	20240503	6020	1.50	20231101	0.98	N	122990	500	140 억	1330967	N	N	84	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History