KissMeData/200710/price/prices-20241101.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

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

77 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	161021	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13980	-630	5	-4.31	1806411170	127693	114.28	14800	14800	13980	18990	10230	14610	14146.78	1.50	-21906	15103	14856	14603	14356	14103	14980	14480	70	4380	500	10510	10	1	13440822	1879	-11.71	1.22	12	0.95	-1194.00	11425.00	52200	20240308	-73.22	13200	20241121	5.91	52200	-73.22	20240308	13200	5.91	20241121	52200	-73.22	20240308	13200	5.91	20241121	5.34	N	200710	500	70 억	202201	N	N	74	N	N
3	20241129	151038	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13990	-620	5	-4.24	1659068210	117160	104.86	14800	14800	13990	18990	10230	14610	14160.67	1.50	-21389	15103	14856	14603	14356	14103	14980	14480	70	4380	500	10510	10	1	13440822	1880	-11.72	1.22	12	0.87	-1194.00	11425.00	52200	20240308	-73.20	13200	20241121	5.98	52200	-73.20	20240308	13200	5.98	20241121	52200	-73.20	20240308	13200	5.98	20241121	5.34	N	200710	500	70 억	202201	N	N	77	N	N
4	20241129	141041	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14100	-510	5	-3.49	1429783580	100815	90.23	14800	14800	13990	18990	10230	14610	14182.21	1.50	-21211	15103	14856	14603	14356	14103	14980	14480	70	4380	500	10510	10	1	13440822	1895	-11.81	1.23	12	0.75	-1194.00	11425.00	52200	20240308	-72.99	13200	20241121	6.82	52200	-72.99	20240308	13200	6.82	20241121	52200	-72.99	20240308	13200	6.82	20241121	5.34	N	200710	500	70 억	202201	N	N	77	N	N
5	20241129	131036	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14140	-470	5	-3.22	1313274670	92582	82.86	14800	14800	13990	18990	10230	14610	14184.95	1.50	-20519	15103	14856	14603	14356	14103	14980	14480	70	4380	500	10510	10	1	13440822	1901	-11.84	1.24	12	0.69	-1194.00	11425.00	52200	20240308	-72.91	13200	20241121	7.12	52200	-72.91	20240308	13200	7.12	20241121	52200	-72.91	20240308	13200	7.12	20241121	5.34	N	200710	500	70 억	202201	N	N	77	N	N
6	20241129	121037	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14140	-470	5	-3.22	1213296980	85510	76.53	14800	14800	13990	18990	10230	14610	14188.90	1.50	-19732	15103	14856	14603	14356	14103	14980	14480	70	4380	500	10510	10	1	13440822	1901	-11.84	1.24	12	0.64	-1194.00	11425.00	52200	20240308	-72.91	13200	20241121	7.12	52200	-72.91	20240308	13200	7.12	20241121	52200	-72.91	20240308	13200	7.12	20241121	5.34	N	200710	500	70 억	202201	N	N	77	N	N
7	20241129	111041	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14100	-510	5	-3.49	857506220	60154	53.84	14800	14800	14050	18990	10230	14610	14255.13	1.50	-16998	15103	14856	14603	14356	14103	14980	14480	70	4380	500	10510	10	1	13440822	1895	-11.81	1.23	12	0.45	-1194.00	11425.00	52200	20240308	-72.99	13200	20241121	6.82	52200	-72.99	20240308	13200	6.82	20241121	52200	-72.99	20240308	13200	6.82	20241121	5.34	N	200710	500	70 억	202201	N	N	77	N	N
8	20241129	101033	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14170	-440	5	-3.01	595759250	41601	37.23	14800	14800	14100	18990	10230	14610	14320.73	1.50	-14997	15103	14856	14603	14356	14103	14980	14480	70	4380	500	10510	10	1	13440822	1905	-11.87	1.24	12	0.31	-1194.00	11425.00	52200	20240308	-72.85	13200	20241121	7.35	52200	-72.85	20240308	13200	7.35	20241121	52200	-72.85	20240308	13200	7.35	20241121	5.34	N	200710	500	70 억	202201	N	N	77	N	N
9	20241129	091037	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14380	-230	5	-1.57	198752650	13647	12.21	14800	14800	14370	18990	10230	14610	14563.80	1.50	-7932	15103	14856	14603	14356	14103	14980	14480	70	4380	500	10510	10	1	13440822	1933	-12.04	1.26	12	0.10	-1194.00	11425.00	52200	20240308	-72.45	13200	20241121	8.94	52200	-72.45	20240308	13200	8.94	20241121	52200	-72.45	20240308	13200	8.94	20241121	5.34	N	200710	500	70 억	202201	N	N	77	N	N
10	20241128	161022	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14610	-90	5	-0.61	1612968140	110706	55.01	14540	14850	14350	19110	10290	14700	14569.55	1.61	-13415	15673	15186	14863	14376	14053	15025	14215	70	4410	500	10580	10	1	13440822	1964	-12.24	1.28	12	0.82	-1194.00	11425.00	52200	20240308	-72.01	13200	20241121	10.68	52200	-72.01	20240308	13200	10.68	20241121	52200	-72.01	20240308	13200	10.68	20241121	5.31	N	200710	500	70 억	215758	N	N	77	N	N
11	20241128	151043	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14700	0	3	0.00	1465346450	100645	50.01	14540	14850	14350	19110	10290	14700	14559.54	1.61	-13971	15673	15186	14863	14376	14053	15025	14215	70	4410	500	10580	10	1	13440822	1976	-12.31	1.29	12	0.75	-1194.00	11425.00	52200	20240308	-71.84	13200	20241121	11.36	52200	-71.84	20240308	13200	11.36	20241121	52200	-71.84	20240308	13200	11.36	20241121	5.31	N	200710	500	70 억	215758	N	N	52	N	N
12	20241128	141040	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14630	-70	5	-0.48	1188737880	81867	40.68	14540	14760	14350	19110	10290	14700	14520.33	1.61	-12709	15673	15186	14863	14376	14053	15025	14215	70	4410	500	10580	10	1	13440822	1966	-12.25	1.28	12	0.61	-1194.00	11425.00	52200	20240308	-71.97	13200	20241121	10.83	52200	-71.97	20240308	13200	10.83	20241121	52200	-71.97	20240308	13200	10.83	20241121	5.31	N	200710	500	70 억	215758	N	N	52	N	N
13	20241128	131038	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14610	-90	5	-0.61	1086997480	74888	37.21	14540	14760	14350	19110	10290	14700	14514.95	1.61	-15317	15673	15186	14863	14376	14053	15025	14215	70	4410	500	10580	10	1	13440822	1964	-12.24	1.28	12	0.56	-1194.00	11425.00	52200	20240308	-72.01	13200	20241121	10.68	52200	-72.01	20240308	13200	10.68	20241121	52200	-72.01	20240308	13200	10.68	20241121	5.31	N	200710	500	70 억	215758	N	N	52	N	N
14	20241128	121040	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14570	-130	5	-0.88	986778820	68009	33.79	14540	14760	14350	19110	10290	14700	14509.50	1.61	-15775	15673	15186	14863	14376	14053	15025	14215	70	4410	500	10580	10	1	13440822	1958	-12.20	1.28	12	0.51	-1194.00	11425.00	52200	20240308	-72.09	13200	20241121	10.38	52200	-72.09	20240308	13200	10.38	20241121	52200	-72.09	20240308	13200	10.38	20241121	5.31	N	200710	500	70 억	215758	N	N	52	N	N
15	20241128	111043	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14360	-340	5	-2.31	885271700	60981	30.30	14540	14760	14360	19110	10290	14700	14517.14	1.61	-15276	15673	15186	14863	14376	14053	15025	14215	70	4410	500	10580	10	1	13440822	1930	-12.03	1.26	12	0.45	-1194.00	11425.00	52200	20240308	-72.49	13200	20241121	8.79	52200	-72.49	20240308	13200	8.79	20241121	52200	-72.49	20240308	13200	8.79	20241121	5.31	N	200710	500	70 억	215758	N	N	52	N	N
16	20241128	101040	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14600	-100	5	-0.68	583897770	40102	19.93	14540	14760	14460	19110	10290	14700	14560.28	1.61	-8578	15673	15186	14863	14376	14053	15025	14215	70	4410	500	10580	10	1	13440822	1962	-12.23	1.28	12	0.30	-1194.00	11425.00	52200	20240308	-72.03	13200	20241121	10.61	52200	-72.03	20240308	13200	10.61	20241121	52200	-72.03	20240308	13200	10.61	20241121	5.31	N	200710	500	70 억	215758	N	N	52	N	N
17	20241128	091036	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14550	-150	5	-1.02	185473970	12750	6.33	14540	14630	14510	19110	10290	14700	14546.86	1.61	-3591	15673	15186	14863	14376	14053	15025	14215	70	4410	500	10580	10	1	13440822	1956	-12.19	1.27	12	0.09	-1194.00	11425.00	52200	20240308	-72.13	13200	20241121	10.23	52200	-72.13	20240308	13200	10.23	20241121	52200	-72.13	20240308	13200	10.23	20241121	5.31	N	200710	500	70 억	215758	N	N	52	N	N
18	20241127	161012	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14700	-650	5	-4.23	2931909660	198899	77.20	15350	15350	14540	19950	10750	15350	14740.40	1.77	-22287	16030	15690	15240	14900	14450	15860	15070	70	4600	500	11050	10	1	13440822	1976	-12.31	1.29	12	1.48	-1194.00	11425.00	52200	20240308	-71.84	13200	20241121	11.36	52200	-71.84	20240308	13200	11.36	20241121	52200	-71.84	20240308	13200	11.36	20241121	5.56	N	200710	500	70 억	237494	N	N	52	N	N
19	20241127	151033	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14580	-770	5	-5.02	2772065330	187984	72.96	15350	15350	14540	19950	10750	15350	14745.94	1.77	-22669	16030	15690	15240	14900	14450	15860	15070	70	4600	500	11050	10	1	13440822	1960	-12.21	1.28	12	1.40	-1194.00	11425.00	52200	20240308	-72.07	13200	20241121	10.45	52200	-72.07	20240308	13200	10.45	20241121	52200	-72.07	20240308	13200	10.45	20241121	5.56	N	200710	500	70 억	237494	N	N	53	N	N
20	20241127	141029	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14610	-740	5	-4.82	2457293310	166436	64.60	15350	15350	14540	19950	10750	15350	14763.82	1.77	-28081	16030	15690	15240	14900	14450	15860	15070	70	4600	500	11050	10	1	13440822	1964	-12.24	1.28	12	1.24	-1194.00	11425.00	52200	20240308	-72.01	13200	20241121	10.68	52200	-72.01	20240308	13200	10.68	20241121	52200	-72.01	20240308	13200	10.68	20241121	5.56	N	200710	500	70 억	237494	N	N	53	N	N
21	20241127	131025	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14700	-650	5	-4.23	2070603280	139974	54.33	15350	15350	14600	19950	10750	15350	14792.35	1.77	-27261	16030	15690	15240	14900	14450	15860	15070	70	4600	500	11050	10	1	13440822	1976	-12.31	1.29	12	1.04	-1194.00	11425.00	52200	20240308	-71.84	13200	20241121	11.36	52200	-71.84	20240308	13200	11.36	20241121	52200	-71.84	20240308	13200	11.36	20241121	5.56	N	200710	500	70 억	237494	N	N	53	N	N
22	20241127	121035	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14750	-600	5	-3.91	1749149680	118074	45.83	15350	15350	14600	19950	10750	15350	14813.53	1.77	-26160	16030	15690	15240	14900	14450	15860	15070	70	4600	500	11050	10	1	13440822	1983	-12.35	1.29	12	0.88	-1194.00	11425.00	52200	20240308	-71.74	13200	20241121	11.74	52200	-71.74	20240308	13200	11.74	20241121	52200	-71.74	20240308	13200	11.74	20241121	5.56	N	200710	500	70 억	237494	N	N	53	N	N
23	20241127	111030	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14740	-610	5	-3.97	1609241230	108587	42.15	15350	15350	14600	19950	10750	15350	14819.32	1.77	-26863	16030	15690	15240	14900	14450	15860	15070	70	4600	500	11050	10	1	13440822	1981	-12.35	1.29	12	0.81	-1194.00	11425.00	52200	20240308	-71.76	13200	20241121	11.67	52200	-71.76	20240308	13200	11.67	20241121	52200	-71.76	20240308	13200	11.67	20241121	5.56	N	200710	500	70 억	237494	N	N	53	N	N
24	20241127	101031	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14650	-700	5	-4.56	1288578780	86774	33.68	15350	15350	14600	19950	10750	15350	14849.21	1.77	-17057	16030	15690	15240	14900	14450	15860	15070	70	4600	500	11050	10	1	13440822	1969	-12.27	1.28	12	0.65	-1194.00	11425.00	52200	20240308	-71.93	13200	20241121	10.98	52200	-71.93	20240308	13200	10.98	20241121	52200	-71.93	20240308	13200	10.98	20241121	5.56	N	200710	500	70 억	237494	N	N	53	N	N
25	20241127	091030	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14940	-410	5	-2.67	439600050	29167	11.32	15350	15350	14600	19950	10750	15350	15070.81	1.77	-7884	16030	15690	15240	14900	14450	15860	15070	70	4600	500	11050	10	1	13440822	2008	-12.51	1.31	12	0.22	-1194.00	11425.00	52200	20240308	-71.38	13200	20241121	13.18	52200	-71.38	20240308	13200	13.18	20241121	52200	-71.38	20240308	13200	13.18	20241121	5.56	N	200710	500	70 억	237494	N	N	53	N	N
26	20241126	161014	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15350	400	2	2.68	3904648470	256028	57.33	15030	15580	14790	19430	10470	14950	15252.04	1.76	1006	16163	15556	14553	13946	12943	15860	14250	70	4480	500	10760	10	1	13440822	2063	-12.86	1.34	12	1.90	-1194.00	11425.00	52200	20240308	-70.59	13200	20241121	16.29	52200	-70.59	20240308	13200	16.29	20241121	52200	-70.59	20240308	13200	16.29	20241121	5.53	N	200710	500	70 억	237021	N	N	53	N	N
27	20241126	151024	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15270	320	2	2.14	3779062320	247826	55.49	15030	15580	14790	19430	10470	14950	15250.11	1.76	1155	16163	15556	14553	13946	12943	15860	14250	70	4480	500	10760	10	1	13440822	2052	-12.79	1.34	12	1.84	-1194.00	11425.00	52200	20240308	-70.75	13200	20241121	15.68	52200	-70.75	20240308	13200	15.68	20241121	52200	-70.75	20240308	13200	15.68	20241121	5.53	N	200710	500	70 억	237021	N	N	128	N	N
28	20241126	141025	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15380	430	2	2.88	3418781900	224253	50.22	15030	15580	14790	19430	10470	14950	15246.57	1.76	75	16163	15556	14553	13946	12943	15860	14250	70	4480	500	10760	10	1	13440822	2067	-12.88	1.35	12	1.67	-1194.00	11425.00	52200	20240308	-70.54	13200	20241121	16.52	52200	-70.54	20240308	13200	16.52	20241121	52200	-70.54	20240308	13200	16.52	20241121	5.53	N	200710	500	70 억	237021	N	N	128	N	N
29	20241126	131021	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15360	410	2	2.74	3178483930	208540	46.70	15030	15580	14790	19430	10470	14950	15243.06	1.76	2106	16163	15556	14553	13946	12943	15860	14250	70	4480	500	10760	10	1	13440822	2065	-12.86	1.34	12	1.55	-1194.00	11425.00	52200	20240308	-70.57	13200	20241121	16.36	52200	-70.57	20240308	13200	16.36	20241121	52200	-70.57	20240308	13200	16.36	20241121	5.53	N	200710	500	70 억	237021	N	N	128	N	N
30	20241126	121027	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15470	520	2	3.48	2877352450	188962	42.31	15030	15580	14790	19430	10470	14950	15228.68	1.76	984	16163	15556	14553	13946	12943	15860	14250	70	4480	500	10760	10	1	13440822	2079	-12.96	1.35	12	1.41	-1194.00	11425.00	52200	20240308	-70.36	13200	20241121	17.20	52200	-70.36	20240308	13200	17.20	20241121	52200	-70.36	20240308	13200	17.20	20241121	5.53	N	200710	500	70 억	237021	N	N	128	N	N
31	20241126	111031	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15150	200	2	1.34	2218371730	146063	32.71	15030	15450	14790	19430	10470	14950	15189.48	1.76	-5823	16163	15556	14553	13946	12943	15860	14250	70	4480	500	10760	10	1	13440822	2036	-12.69	1.33	12	1.09	-1194.00	11425.00	52200	20240308	-70.98	13200	20241121	14.77	52200	-70.98	20240308	13200	14.77	20241121	52200	-70.98	20240308	13200	14.77	20241121	5.53	N	200710	500	70 억	237021	N	N	128	N	N
32	20241126	101038	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15270	320	2	2.14	1873372890	123425	27.64	15030	15450	14790	19430	10470	14950	15180.16	1.76	-7396	16163	15556	14553	13946	12943	15860	14250	70	4480	500	10760	10	1	13440822	2052	-12.79	1.34	12	0.92	-1194.00	11425.00	52200	20240308	-70.75	13200	20241121	15.68	52200	-70.75	20240308	13200	15.68	20241121	52200	-70.75	20240308	13200	15.68	20241121	5.53	N	200710	500	70 억	237021	N	N	128	N	N
33	20241126	091028	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15200	250	2	1.67	646119160	43083	9.65	15030	15240	14790	19430	10470	14950	14998.24	1.76	-527	16163	15556	14553	13946	12943	15860	14250	70	4480	500	10760	10	1	13440822	2043	-12.73	1.33	12	0.32	-1194.00	11425.00	52200	20240308	-70.88	13200	20241121	15.15	52200	-70.88	20240308	13200	15.15	20241121	52200	-70.88	20240308	13200	15.15	20241121	5.53	N	200710	500	70 억	237021	N	N	128	N	N
34	20241125	161001	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14950	1740	2	13.17	6430481560	444681	293.51	13560	15160	13550	17170	9250	13210	14460.58	1.61	23272	14036	13622	13416	13002	12796	13520	12900	70	3960	500	9510	10	1	13440822	2009	-12.52	1.31	12	3.31	-1194.00	11425.00	52200	20240308	-71.36	13200	20241121	13.26	52200	-71.36	20240308	13200	13.26	20241121	52200	-71.36	20240308	13200	13.26	20241121	5.55	N	200710	500	70 억	216483	N	N	128	N	N
35	20241125	151022	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15080	1870	2	14.16	6097121860	422467	278.84	13560	15160	13550	17170	9250	13210	14432.21	1.61	25981	14036	13622	13416	13002	12796	13520	12900	70	3960	500	9510	10	1	13440822	2027	-12.63	1.32	12	3.14	-1194.00	11425.00	52200	20240308	-71.11	13200	20241121	14.24	52200	-71.11	20240308	13200	14.24	20241121	52200	-71.11	20240308	13200	14.24	20241121	5.55	N	200710	500	70 억	216483	N	N	64	N	N
36	20241125	141019	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14890	1680	2	12.72	4696300810	328762	216.99	13560	15000	13550	17170	9250	13210	14284.84	1.61	34515	14036	13622	13416	13002	12796	13520	12900	70	3960	500	9510	10	1	13440822	2001	-12.47	1.30	12	2.45	-1194.00	11425.00	52200	20240308	-71.48	13200	20241121	12.80	52200	-71.48	20240308	13200	12.80	20241121	52200	-71.48	20240308	13200	12.80	20241121	5.55	N	200710	500	70 억	216483	N	N	64	N	N
37	20241125	131012	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14360	1150	2	8.71	3177260770	225114	148.58	13560	14400	13550	17170	9250	13210	14114.05	1.61	30234	14036	13622	13416	13002	12796	13520	12900	70	3960	500	9510	10	1	13440822	1930	-12.03	1.26	12	1.67	-1194.00	11425.00	52200	20240308	-72.49	13200	20241121	8.79	52200	-72.49	20240308	13200	8.79	20241121	52200	-72.49	20240308	13200	8.79	20241121	5.55	N	200710	500	70 억	216483	N	N	64	N	N
38	20241125	121023	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14130	920	2	6.96	2735115260	194144	128.14	13560	14400	13550	17170	9250	13210	14088.12	1.61	15877	14036	13622	13416	13002	12796	13520	12900	70	3960	500	9510	10	1	13440822	1899	-11.83	1.24	12	1.44	-1194.00	11425.00	52200	20240308	-72.93	13200	20241121	7.05	52200	-72.93	20240308	13200	7.05	20241121	52200	-72.93	20240308	13200	7.05	20241121	5.55	N	200710	500	70 억	216483	N	N	64	N	N
39	20241125	111017	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14160	950	2	7.19	2415962160	171676	113.31	13560	14400	13550	17170	9250	13210	14072.85	1.61	10590	14036	13622	13416	13002	12796	13520	12900	70	3960	500	9510	10	1	13440822	1903	-11.86	1.24	12	1.28	-1194.00	11425.00	52200	20240308	-72.87	13200	20241121	7.27	52200	-72.87	20240308	13200	7.27	20241121	52200	-72.87	20240308	13200	7.27	20241121	5.55	N	200710	500	70 억	216483	N	N	64	N	N
40	20241125	101005	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14030	820	2	6.21	2012343980	143022	94.40	13560	14400	13550	17170	9250	13210	14070.23	1.61	7674	14036	13622	13416	13002	12796	13520	12900	70	3960	500	9510	10	1	13440822	1886	-11.75	1.23	12	1.06	-1194.00	11425.00	52200	20240308	-73.12	13200	20241121	6.29	52200	-73.12	20240308	13200	6.29	20241121	52200	-73.12	20240308	13200	6.29	20241121	5.55	N	200710	500	70 억	216483	N	N	64	N	N
41	20241125	091005	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14220	1010	2	7.65	1055347840	74718	49.32	13560	14400	13550	17170	9250	13210	14124.53	1.61	18447	14036	13622	13416	13002	12796	13520	12900	70	3960	500	9510	10	1	13440822	1911	-11.91	1.24	12	0.56	-1194.00	11425.00	52200	20240308	-72.76	13200	20241121	7.73	52200	-72.76	20240308	13200	7.73	20241121	52200	-72.76	20240308	13200	7.73	20241121	5.55	N	200710	500	70 억	216483	N	N	64	N	N
42	20241122	160910	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13210	-140	5	-1.05	2019466290	149860	73.55	13350	13830	13210	17350	9350	13350	13476.70	1.53	11096	13983	13666	13433	13116	12883	13550	13000	70	4000	500	9610	10	1	13440822	1776	-11.06	1.16	12	1.11	-1194.00	11425.00	52200	20240308	-74.69	13200	20241121	0.08	52200	-74.69	20240308	13200	0.08	20241121	52200	-74.69	20240308	13200	0.08	20241121	5.62	N	200710	500	70 억	205412	N	N	64	N	N
43	20241122	150924	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13330	-20	5	-0.15	1772514880	131233	64.41	13350	13830	13300	17350	9350	13350	13507.24	1.53	8404	13983	13666	13433	13116	12883	13550	13000	70	4000	500	9610	10	1	13440822	1792	-11.16	1.17	12	0.98	-1194.00	11425.00	52200	20240308	-74.46	13200	20241121	0.98	52200	-74.46	20240308	13200	0.98	20241121	52200	-74.46	20240308	13200	0.98	20241121	5.62	N	200710	500	70 억	205412	N	N	39	N	N
44	20241122	140925	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13310	-40	5	-0.30	1567039050	115832	56.85	13350	13830	13310	17350	9350	13350	13529.34	1.53	5313	13983	13666	13433	13116	12883	13550	13000	70	4000	500	9610	10	1	13440822	1789	-11.15	1.16	12	0.86	-1194.00	11425.00	52200	20240308	-74.50	13200	20241121	0.83	52200	-74.50	20240308	13200	0.83	20241121	52200	-74.50	20240308	13200	0.83	20241121	5.62	N	200710	500	70 억	205412	N	N	39	N	N
45	20241122	130919	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13360	10	2	0.07	1402026490	103481	50.79	13350	13830	13350	17350	9350	13350	13549.63	1.53	4605	13983	13666	13433	13116	12883	13550	13000	70	4000	500	9610	10	1	13440822	1796	-11.19	1.17	12	0.77	-1194.00	11425.00	52200	20240308	-74.41	13200	20241121	1.21	52200	-74.41	20240308	13200	1.21	20241121	52200	-74.41	20240308	13200	1.21	20241121	5.62	N	200710	500	70 억	205412	N	N	39	N	N
46	20241122	120926	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13450	100	2	0.75	1212567730	89374	43.87	13350	13830	13350	17350	9350	13350	13568.60	1.53	6059	13983	13666	13433	13116	12883	13550	13000	70	4000	500	9610	10	1	13440822	1808	-11.26	1.18	12	0.66	-1194.00	11425.00	52200	20240308	-74.23	13200	20241121	1.89	52200	-74.23	20240308	13200	1.89	20241121	52200	-74.23	20240308	13200	1.89	20241121	5.62	N	200710	500	70 억	205412	N	N	39	N	N
47	20241122	110917	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13540	190	2	1.42	1000724580	73657	36.15	13350	13830	13350	17350	9350	13350	13587.94	1.53	-404	13983	13666	13433	13116	12883	13550	13000	70	4000	500	9610	10	1	13440822	1820	-11.34	1.19	12	0.55	-1194.00	11425.00	52200	20240308	-74.06	13200	20241121	2.58	52200	-74.06	20240308	13200	2.58	20241121	52200	-74.06	20240308	13200	2.58	20241121	5.62	N	200710	500	70 억	205412	N	N	39	N	N
48	20241122	100935	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13500	150	2	1.12	809147530	59512	29.21	13350	13830	13350	17350	9350	13350	13598.52	1.53	-1903	13983	13666	13433	13116	12883	13550	13000	70	4000	500	9610	10	1	13440822	1815	-11.31	1.18	12	0.44	-1194.00	11425.00	52200	20240308	-74.14	13200	20241121	2.27	52200	-74.14	20240308	13200	2.27	20241121	52200	-74.14	20240308	13200	2.27	20241121	5.62	N	200710	500	70 억	205412	N	N	39	N	N
49	20241122	090927	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13660	310	2	2.32	203773070	15146	7.43	13350	13670	13350	17350	9350	13350	13457.56	1.53	4992	13983	13666	13433	13116	12883	13550	13000	70	4000	500	9610	10	1	13440822	1836	-11.44	1.20	12	0.11	-1194.00	11425.00	52200	20240308	-73.83	13200	20241121	3.48	52200	-73.83	20240308	13200	3.48	20241121	52200	-73.83	20240308	13200	3.48	20241121	5.62	N	200710	500	70 억	205412	N	N	39	N	N
50	20241121	160917	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	13350	-400	5	-2.91	2671906410	199222	100.25	13750	13750	13200	17870	9630	13750	13411.68	1.45	11107	14763	14256	13953	13446	13143	14105	13295	70	4120	500	9900	10	1	13440822	1794	-11.18	1.17	12	1.48	-1194.00	11425.00	52200	20240308	-74.43	13200	20241121	1.14	52200	-74.43	20240308	13200	1.14	20241121	52200	-74.43	20240308	13200	1.14	20241121	5.53	N	200710	500	70 억	194291	N	N	39	N	N
51	20241121	150936	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	13390	-360	5	-2.62	2513409600	187358	94.28	13750	13750	13200	17870	9630	13750	13414.97	1.45	6180	14763	14256	13953	13446	13143	14105	13295	70	4120	500	9900	10	1	13440822	1800	-11.21	1.17	12	1.39	-1194.00	11425.00	52200	20240308	-74.35	13200	20241121	1.44	52200	-74.35	20240308	13200	1.44	20241121	52200	-74.35	20240308	13200	1.44	20241121	5.53	N	200710	500	70 억	194291	N	N	132	N	N
52	20241121	140934	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	13420	-330	5	-2.40	2259290250	168429	84.75	13750	13750	13200	17870	9630	13750	13413.86	1.45	2275	14763	14256	13953	13446	13143	14105	13295	70	4120	500	9900	10	1	13440822	1804	-11.24	1.17	12	1.25	-1194.00	11425.00	52200	20240308	-74.29	13200	20241121	1.67	52200	-74.29	20240308	13200	1.67	20241121	52200	-74.29	20240308	13200	1.67	20241121	5.53	N	200710	500	70 억	194291	N	N	132	N	N
53	20241121	130927	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	13500	-250	5	-1.82	1900816020	141925	71.42	13750	13750	13200	17870	9630	13750	13393.05	1.45	8763	14763	14256	13953	13446	13143	14105	13295	70	4120	500	9900	10	1	13440822	1815	-11.31	1.18	12	1.06	-1194.00	11425.00	52200	20240308	-74.14	13200	20241121	2.27	52200	-74.14	20240308	13200	2.27	20241121	52200	-74.14	20240308	13200	2.27	20241121	5.53	N	200710	500	70 억	194291	N	N	132	N	N
54	20241121	120927	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	13370	-380	5	-2.76	1566152470	116852	58.80	13750	13750	13200	17870	9630	13750	13402.81	1.45	1587	14763	14256	13953	13446	13143	14105	13295	70	4120	500	9900	10	1	13440822	1797	-11.20	1.17	12	0.87	-1194.00	11425.00	52200	20240308	-74.39	13200	20241121	1.29	52200	-74.39	20240308	13200	1.29	20241121	52200	-74.39	20240308	13200	1.29	20241121	5.53	N	200710	500	70 억	194291	N	N	132	N	N
55	20241121	110930	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	13440	-310	5	-2.25	1283646380	95810	48.21	13750	13750	13200	17870	9630	13750	13397.76	1.45	608	14763	14256	13953	13446	13143	14105	13295	70	4120	500	9900	10	1	13440822	1806	-11.26	1.18	12	0.71	-1194.00	11425.00	52200	20240308	-74.25	13200	20241121	1.82	52200	-74.25	20240308	13200	1.82	20241121	52200	-74.25	20240308	13200	1.82	20241121	5.53	N	200710	500	70 억	194291	N	N	132	N	N
56	20241121	100930	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	13530	-220	5	-1.60	1037778060	77472	38.98	13750	13750	13200	17870	9630	13750	13395.43	1.45	-3079	14763	14256	13953	13446	13143	14105	13295	70	4120	500	9900	10	1	13440822	1819	-11.33	1.18	12	0.58	-1194.00	11425.00	52200	20240308	-74.08	13200	20241121	2.50	52200	-74.08	20240308	13200	2.50	20241121	52200	-74.08	20240308	13200	2.50	20241121	5.53	N	200710	500	70 억	194291	N	N	132	N	N
57	20241121	090931	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	13350	-400	5	-2.91	359979390	26610	13.39	13750	13750	13350	17870	9630	13750	13527.80	1.45	-8283	14763	14256	13953	13446	13143	14105	13295	70	4120	500	9900	10	1	13440822	1794	-11.18	1.17	12	0.20	-1194.00	11425.00	52200	20240308	-74.43	13350	20241121	0.00	52200	-74.43	20240308	13350	0.00	20241121	52200	-74.43	20240308	13350	0.00	20241121	5.53	N	200710	500	70 억	194291	N	N	132	N	N
58	20241120	160923	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	13750	-530	5	-3.71	2731040260	196458	95.52	14460	14460	13650	18560	10000	14280	13900.47	1.44	711	15153	14716	14433	13996	13713	14575	13855	70	4280	500	10280	10	1	13440822	1848	-11.52	1.20	12	1.46	-1194.00	11425.00	52200	20240308	-73.66	13650	20241120	0.73	52200	-73.66	20240308	13650	0.73	20241120	52200	-73.66	20240308	13650	0.73	20241120	5.48	N	200710	500	70 억	193517	N	N	132	N	N
59	20241120	150935	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	13740	-540	5	-3.78	2539801510	182540	88.75	14460	14460	13650	18560	10000	14280	13912.66	1.44	-410	15153	14716	14433	13996	13713	14575	13855	70	4280	500	10280	10	1	13440822	1847	-11.51	1.20	12	1.36	-1194.00	11425.00	52200	20240308	-73.68	13650	20241120	0.66	52200	-73.68	20240308	13650	0.66	20241120	52200	-73.68	20240308	13650	0.66	20241120	5.48	N	200710	500	70 억	193517	N	N	61	N	N
60	20241120	140937	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	13850	-430	5	-3.01	2183225450	156729	76.20	14460	14460	13650	18560	10000	14280	13928.82	1.44	6875	15153	14716	14433	13996	13713	14575	13855	70	4280	500	10280	10	1	13440822	1862	-11.60	1.21	12	1.17	-1194.00	11425.00	52200	20240308	-73.47	13650	20241120	1.47	52200	-73.47	20240308	13650	1.47	20241120	52200	-73.47	20240308	13650	1.47	20241120	5.48	N	200710	500	70 억	193517	N	N	61	N	N
61	20241120	130940	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	13970	-310	5	-2.17	1864950160	133720	65.01	14460	14460	13650	18560	10000	14280	13945.43	1.44	10573	15153	14716	14433	13996	13713	14575	13855	70	4280	500	10280	10	1	13440822	1878	-11.70	1.22	12	0.99	-1194.00	11425.00	52200	20240308	-73.24	13650	20241120	2.34	52200	-73.24	20240308	13650	2.34	20241120	52200	-73.24	20240308	13650	2.34	20241120	5.48	N	200710	500	70 억	193517	N	N	61	N	N
62	20241120	120937	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14090	-190	5	-1.33	1733708380	124342	60.46	14460	14460	13650	18560	10000	14280	13941.70	1.44	11437	15153	14716	14433	13996	13713	14575	13855	70	4280	500	10280	10	1	13440822	1894	-11.80	1.23	12	0.93	-1194.00	11425.00	52200	20240308	-73.01	13650	20241120	3.22	52200	-73.01	20240308	13650	3.22	20241120	52200	-73.01	20240308	13650	3.22	20241120	5.48	N	200710	500	70 억	193517	N	N	61	N	N
63	20241120	110940	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	13830	-450	5	-3.15	1543219490	110676	53.81	14460	14460	13650	18560	10000	14280	13942.05	1.44	5777	15153	14716	14433	13996	13713	14575	13855	70	4280	500	10280	10	1	13440822	1859	-11.58	1.21	12	0.82	-1194.00	11425.00	52200	20240308	-73.51	13650	20241120	1.32	52200	-73.51	20240308	13650	1.32	20241120	52200	-73.51	20240308	13650	1.32	20241120	5.48	N	200710	500	70 억	193517	N	N	61	N	N
64	20241120	100937	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	13890	-390	5	-2.73	1129478900	80856	39.31	14460	14460	13650	18560	10000	14280	13967.08	1.44	-68	15153	14716	14433	13996	13713	14575	13855	70	4280	500	10280	10	1	13440822	1867	-11.63	1.22	12	0.60	-1194.00	11425.00	52200	20240308	-73.39	13650	20241120	1.76	52200	-73.39	20240308	13650	1.76	20241120	52200	-73.39	20240308	13650	1.76	20241120	5.48	N	200710	500	70 억	193517	N	N	61	N	N
65	20241120	090936	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14270	-10	5	-0.07	139266510	9728	4.73	14460	14460	14260	18560	10000	14280	14318.00	1.44	-5974	15153	14716	14433	13996	13713	14575	13855	70	4280	500	10280	10	1	13440822	1918	-11.95	1.25	12	0.07	-1194.00	11425.00	52200	20240308	-72.66	13650	20241031	4.54	52200	-72.66	20240308	13650	4.54	20241031	52200	-72.66	20240308	13650	4.54	20241031	5.48	N	200710	500	70 억	193517	N	N	61	N	N
66	20241119	160845	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14280	-500	5	-3.38	2866303700	199389	90.04	14780	14870	14150	19210	10350	14780	14375.50	1.61	-20066	15813	15296	15013	14496	14213	15155	14355	70	4430	500	10640	10	1	13440822	1919	-11.96	1.25	12	1.48	-1194.00	11425.00	52200	20240308	-72.64	13650	20241031	4.62	52200	-72.64	20240308	13650	4.62	20241031	52200	-72.64	20240308	13650	4.62	20241031	5.54	N	200710	500	70 억	216414	N	N	61	N	N
67	20241119	150859	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14260	-520	5	-3.52	2788676530	193941	87.58	14780	14870	14150	19210	10350	14780	14378.99	1.61	-19710	15813	15296	15013	14496	14213	15155	14355	70	4430	500	10640	10	1	13440822	1917	-11.94	1.25	12	1.44	-1194.00	11425.00	52200	20240308	-72.68	13650	20241031	4.47	52200	-72.68	20240308	13650	4.47	20241031	52200	-72.68	20240308	13650	4.47	20241031	5.54	N	200710	500	70 억	216414	N	N	101	N	N
68	20241119	140858	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14230	-550	5	-3.72	2512156280	174471	78.79	14780	14870	14200	19210	10350	14780	14398.70	1.61	-15284	15813	15296	15013	14496	14213	15155	14355	70	4430	500	10640	10	1	13440822	1913	-11.92	1.25	12	1.30	-1194.00	11425.00	52200	20240308	-72.74	13650	20241031	4.25	52200	-72.74	20240308	13650	4.25	20241031	52200	-72.74	20240308	13650	4.25	20241031	5.54	N	200710	500	70 억	216414	N	N	101	N	N
69	20241119	130901	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14250	-530	5	-3.59	2131643750	147778	66.74	14780	14870	14220	19210	10350	14780	14424.64	1.61	4347	15813	15296	15013	14496	14213	15155	14355	70	4430	500	10640	10	1	13440822	1915	-11.93	1.25	12	1.10	-1194.00	11425.00	52200	20240308	-72.70	13650	20241031	4.40	52200	-72.70	20240308	13650	4.40	20241031	52200	-72.70	20240308	13650	4.40	20241031	5.54	N	200710	500	70 억	216414	N	N	101	N	N
70	20241119	120852	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14380	-400	5	-2.71	1856730230	128504	58.03	14780	14870	14220	19210	10350	14780	14448.81	1.61	9177	15813	15296	15013	14496	14213	15155	14355	70	4430	500	10640	10	1	13440822	1933	-12.04	1.26	12	0.96	-1194.00	11425.00	52200	20240308	-72.45	13650	20241031	5.35	52200	-72.45	20240308	13650	5.35	20241031	52200	-72.45	20240308	13650	5.35	20241031	5.54	N	200710	500	70 억	216414	N	N	101	N	N
71	20241119	110901	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14340	-440	5	-2.98	1669036220	115408	52.12	14780	14870	14220	19210	10350	14780	14462.05	1.61	11393	15813	15296	15013	14496	14213	15155	14355	70	4430	500	10640	10	1	13440822	1927	-12.01	1.26	12	0.86	-1194.00	11425.00	52200	20240308	-72.53	13650	20241031	5.05	52200	-72.53	20240308	13650	5.05	20241031	52200	-72.53	20240308	13650	5.05	20241031	5.54	N	200710	500	70 억	216414	N	N	101	N	N
72	20241119	100924	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14530	-250	5	-1.69	646626350	44249	19.98	14780	14870	14430	19210	10350	14780	14613.36	1.61	-6396	15813	15296	15013	14496	14213	15155	14355	70	4430	500	10640	10	1	13440822	1953	-12.17	1.27	12	0.33	-1194.00	11425.00	52200	20240308	-72.16	13650	20241031	6.45	52200	-72.16	20240308	13650	6.45	20241031	52200	-72.16	20240308	13650	6.45	20241031	5.54	N	200710	500	70 억	216414	N	N	101	N	N
73	20241119	090916	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14610	-170	5	-1.15	224909560	15262	6.89	14780	14870	14610	19210	10350	14780	14736.57	1.61	-2609	15813	15296	15013	14496	14213	15155	14355	70	4430	500	10640	10	1	13440822	1964	-12.24	1.28	12	0.11	-1194.00	11425.00	52200	20240308	-72.01	13650	20241031	7.03	52200	-72.01	20240308	13650	7.03	20241031	52200	-72.01	20240308	13650	7.03	20241031	5.54	N	200710	500	70 억	216414	N	N	101	N	N
74	20241118	160849	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14780	-30	5	-0.20	3301404990	218255	74.11	15190	15530	14730	19250	10370	14810	15128.79	1.82	-30324	16043	15426	14753	14136	13463	15735	14445	70	4440	500	10660	10	1	13440822	1987	-12.38	1.29	12	1.62	-1194.00	11425.00	52200	20240308	-71.69	13650	20241031	8.28	52200	-71.69	20240308	13650	8.28	20241031	52200	-71.69	20240308	13650	8.28	20241031	5.54	N	200710	500	70 억	245230	N	N	101	N	N
75	20241118	150900	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14800	-10	5	-0.07	3161061490	208773	70.89	15190	15530	14730	19250	10370	14810	15142.85	1.82	-33032	16043	15426	14753	14136	13463	15735	14445	70	4440	500	10660	10	1	13440822	1989	-12.40	1.30	12	1.55	-1194.00	11425.00	52200	20240308	-71.65	13650	20241031	8.42	52200	-71.65	20240308	13650	8.42	20241031	52200	-71.65	20240308	13650	8.42	20241031	5.54	N	200710	500	70 억	245230	N	N	159	N	N
76	20241118	140902	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14820	10	2	0.07	2834220010	186683	63.39	15190	15530	14760	19250	10370	14810	15184.15	1.82	-30572	16043	15426	14753	14136	13463	15735	14445	70	4440	500	10660	10	1	13440822	1992	-12.41	1.30	12	1.39	-1194.00	11425.00	52200	20240308	-71.61	13650	20241031	8.57	52200	-71.61	20240308	13650	8.57	20241031	52200	-71.61	20240308	13650	8.57	20241031	5.54	N	200710	500	70 억	245230	N	N	159	N	N
77	20241118	130858	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14910	100	2	0.68	2511952160	164952	56.01	15190	15530	14870	19250	10370	14810	15231.12	1.82	-30603	16043	15426	14753	14136	13463	15735	14445	70	4440	500	10660	10	1	13440822	2004	-12.49	1.31	12	1.23	-1194.00	11425.00	52200	20240308	-71.44	13650	20241031	9.23	52200	-71.44	20240308	13650	9.23	20241031	52200	-71.44	20240308	13650	9.23	20241031	5.54	N	200710	500	70 억	245230	N	N	159	N	N
78	20241118	120901	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15080	270	2	1.82	2259011390	148041	50.27	15190	15530	14980	19250	10370	14810	15262.65	1.82	-26838	16043	15426	14753	14136	13463	15735	14445	70	4440	500	10660	10	1	13440822	2027	-12.63	1.32	12	1.10	-1194.00	11425.00	52200	20240308	-71.11	13650	20241031	10.48	52200	-71.11	20240308	13650	10.48	20241031	52200	-71.11	20240308	13650	10.48	20241031	5.54	N	200710	500	70 억	245230	N	N	159	N	N
79	20241118	110901	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15150	340	2	2.30	2087574060	136670	46.41	15190	15530	14980	19250	10370	14810	15278.24	1.82	-23319	16043	15426	14753	14136	13463	15735	14445	70	4440	500	10660	10	1	13440822	2036	-12.69	1.33	12	1.02	-1194.00	11425.00	52200	20240308	-70.98	13650	20241031	10.99	52200	-70.98	20240308	13650	10.99	20241031	52200	-70.98	20240308	13650	10.99	20241031	5.54	N	200710	500	70 억	245230	N	N	159	N	N
80	20241118	100850	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15480	670	2	4.52	1679488770	109946	37.34	15190	15530	14980	19250	10370	14810	15280.17	1.82	-21133	16043	15426	14753	14136	13463	15735	14445	70	4440	500	10660	10	1	13440822	2081	-12.96	1.35	12	0.82	-1194.00	11425.00	52200	20240308	-70.34	13650	20241031	13.41	52200	-70.34	20240308	13650	13.41	20241031	52200	-70.34	20240308	13650	13.41	20241031	5.54	N	200710	500	70 억	245230	N	N	159	N	N
81	20241118	090850	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15330	520	2	3.51	598223740	39459	13.40	15190	15350	14980	19250	10370	14810	15170.45	1.82	-11621	16043	15426	14753	14136	13463	15735	14445	70	4440	500	10660	10	1	13440822	2060	-12.84	1.34	12	0.29	-1194.00	11425.00	52200	20240308	-70.63	13650	20241031	12.31	52200	-70.63	20240308	13650	12.31	20241031	52200	-70.63	20240308	13650	12.31	20241031	5.54	N	200710	500	70 억	245230	N	N	159	N	N
82	20241115	160920	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14810	560	2	3.93	4298830590	292169	103.94	14400	15370	14080	18520	9980	14250	14713.47	1.77	7754	15543	14896	14513	13866	13483	14705	13675	70	4270	500	10260	10	1	13440822	1991	-12.40	1.30	12	2.17	-1194.00	11425.00	52200	20240308	-71.63	13650	20241031	8.50	52200	-71.63	20240308	13650	8.50	20241031	52200	-71.63	20240308	13650	8.50	20241031	5.76	N	200710	500	70 억	237424	N	N	159	N	N
83	20241115	150946	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14850	600	2	4.21	4159721900	282782	100.60	14400	15370	14080	18520	9980	14250	14710.05	1.77	7950	15543	14896	14513	13866	13483	14705	13675	70	4270	500	10260	10	1	13440822	1996	-12.44	1.30	12	2.10	-1194.00	11425.00	52200	20240308	-71.55	13650	20241031	8.79	52200	-71.55	20240308	13650	8.79	20241031	52200	-71.55	20240308	13650	8.79	20241031	5.76	N	200710	500	70 억	237424	N	N	120	N	N
84	20241115	140937	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15030	780	2	5.47	3812705710	259494	92.32	14400	15370	14080	18520	9980	14250	14692.90	1.77	16927	15543	14896	14513	13866	13483	14705	13675	70	4270	500	10260	10	1	13440822	2020	-12.59	1.32	12	1.93	-1194.00	11425.00	52200	20240308	-71.21	13650	20241031	10.11	52200	-71.21	20240308	13650	10.11	20241031	52200	-71.21	20240308	13650	10.11	20241031	5.76	N	200710	500	70 억	237424	N	N	120	N	N
85	20241115	130937	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15100	850	2	5.96	2889635960	197479	70.25	14400	15370	14080	18520	9980	14250	14632.69	1.77	-19859	15543	14896	14513	13866	13483	14705	13675	70	4270	500	10260	10	1	13440822	2030	-12.65	1.32	12	1.47	-1194.00	11425.00	52200	20240308	-71.07	13650	20241031	10.62	52200	-71.07	20240308	13650	10.62	20241031	52200	-71.07	20240308	13650	10.62	20241031	5.76	N	200710	500	70 억	237424	N	N	120	N	N
86	20241115	120941	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14880	630	2	4.42	2212121700	152646	54.30	14400	14910	14080	18520	9980	14250	14491.89	1.77	-24640	15543	14896	14513	13866	13483	14705	13675	70	4270	500	10260	10	1	13440822	2000	-12.46	1.30	12	1.14	-1194.00	11425.00	52200	20240308	-71.49	13650	20241031	9.01	52200	-71.49	20240308	13650	9.01	20241031	52200	-71.49	20240308	13650	9.01	20241031	5.76	N	200710	500	70 억	237424	N	N	120	N	N
87	20241115	110916	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14720	470	2	3.30	1799081940	124605	44.33	14400	14910	14080	18520	9980	14250	14438.33	1.77	-22282	15543	14896	14513	13866	13483	14705	13675	70	4270	500	10260	10	1	13440822	1978	-12.33	1.29	12	0.93	-1194.00	11425.00	52200	20240308	-71.80	13650	20241031	7.84	52200	-71.80	20240308	13650	7.84	20241031	52200	-71.80	20240308	13650	7.84	20241031	5.76	N	200710	500	70 억	237424	N	N	120	N	N
88	20241115	100916	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14150	-100	5	-0.70	880495260	61607	21.92	14400	14490	14080	18520	9980	14250	14292.15	1.77	-10886	15543	14896	14513	13866	13483	14705	13675	70	4270	500	10260	10	1	13440822	1902	-11.85	1.24	12	0.46	-1194.00	11425.00	52200	20240308	-72.89	13650	20241031	3.66	52200	-72.89	20240308	13650	3.66	20241031	52200	-72.89	20240308	13650	3.66	20241031	5.76	N	200710	500	70 억	237424	N	N	120	N	N
89	20241115	090836	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14400	150	2	1.05	307335700	21508	7.65	14400	14400	14130	18520	9980	14250	14289.43	1.77	-571	15543	14896	14513	13866	13483	14705	13675	70	4270	500	10260	10	1	13440822	1935	-12.06	1.26	12	0.16	-1194.00	11425.00	52200	20240308	-72.41	13650	20241031	5.49	52200	-72.41	20240308	13650	5.49	20241031	52200	-72.41	20240308	13650	5.49	20241031	5.76	N	200710	500	70 억	237424	N	N	120	N	N
90	20241114	160910	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14200	-790	5	-5.27	3851636790	263428	140.25	14900	15160	14200	19480	10500	14990	14621.14	1.58	22661	16176	15582	15286	14692	14396	15435	14545	70	4490	500	10790	10	1	13440822	1909	-11.89	1.24	12	1.96	-1194.00	11425.00	52200	20240308	-72.80	13650	20241031	4.03	52200	-72.80	20240308	13650	4.03	20241031	52200	-72.80	20240308	13650	4.03	20241031	6.06	N	200710	500	70 억	212905	N	N	120	N	N
91	20241114	150916	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14260	-730	5	-4.87	3383543990	230607	122.78	14900	15160	14220	19480	10500	14990	14672.26	1.58	17605	16176	15582	15286	14692	14396	15435	14545	70	4490	500	10790	10	1	13440822	1917	-11.94	1.25	12	1.72	-1194.00	11425.00	52200	20240308	-72.68	13650	20241031	4.47	52200	-72.68	20240308	13650	4.47	20241031	52200	-72.68	20240308	13650	4.47	20241031	6.06	N	200710	500	70 억	212905	N	N	120	N	N
92	20241114	140909	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14560	-430	5	-2.87	2835286010	192352	102.41	14900	15160	14480	19480	10500	14990	14740.02	1.58	18214	16176	15582	15286	14692	14396	15435	14545	70	4490	500	10790	10	1	13440822	1957	-12.19	1.27	12	1.43	-1194.00	11425.00	52200	20240308	-72.11	13650	20241031	6.67	52200	-72.11	20240308	13650	6.67	20241031	52200	-72.11	20240308	13650	6.67	20241031	6.06	N	200710	500	70 억	212905	N	N	120	N	N
93	20241114	130910	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14520	-470	5	-3.14	2184545480	147584	78.58	14900	15160	14480	19480	10500	14990	14801.98	1.58	-4964	16176	15582	15286	14692	14396	15435	14545	70	4490	500	10790	10	1	13440822	1952	-12.16	1.27	12	1.10	-1194.00	11425.00	52200	20240308	-72.18	13650	20241031	6.37	52200	-72.18	20240308	13650	6.37	20241031	52200	-72.18	20240308	13650	6.37	20241031	6.06	N	200710	500	70 억	212905	N	N	120	N	N
94	20241114	120908	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14680	-310	5	-2.07	1944598240	131102	69.80	14900	15160	14480	19480	10500	14990	14832.65	1.58	-2234	16176	15582	15286	14692	14396	15435	14545	70	4490	500	10790	10	1	13440822	1973	-12.29	1.28	12	0.98	-1194.00	11425.00	52200	20240308	-71.88	13650	20241031	7.55	52200	-71.88	20240308	13650	7.55	20241031	52200	-71.88	20240308	13650	7.55	20241031	6.06	N	200710	500	70 억	212905	N	N	120	N	N
95	20241114	110907	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14720	-270	5	-1.80	1457805940	97744	52.04	14900	15160	14720	19480	10500	14990	14914.49	1.58	-1178	16176	15582	15286	14692	14396	15435	14545	70	4490	500	10790	10	1	13440822	1978	-12.33	1.29	12	0.73	-1194.00	11425.00	52200	20240308	-71.80	13650	20241031	7.84	52200	-71.80	20240308	13650	7.84	20241031	52200	-71.80	20240308	13650	7.84	20241031	6.06	N	200710	500	70 억	212905	N	N	120	N	N
96	20241114	100927	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14990	0	3	0.00	381191820	25513	13.58	14900	15140	14780	19480	10500	14990	14940.98	1.58	-1719	16176	15582	15286	14692	14396	15435	14545	70	4490	500	10790	10	1	13440822	2015	-12.55	1.31	12	0.19	-1194.00	11425.00	52200	20240308	-71.28	13650	20241031	9.82	52200	-71.28	20240308	13650	9.82	20241031	52200	-71.28	20240308	13650	9.82	20241031	6.06	N	200710	500	70 억	212905	N	N	120	N	N
97	20241114	090902	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14990	0	3	0.00	0	0	0.00	0	0	0	19480	10500	14990	0.00	1.58	0	16176	15582	15286	14692	14396	15435	14545	70	4490	500	10790	10	1	13440822	2015	-12.55	1.31	12	0.00	-1194.00	11425.00	52200	20240308	-71.28	13650	20241031	9.82	52200	-71.28	20240308	13650	9.82	20241031	52200	-71.28	20240308	13650	9.82	20241031	6.06	N	200710	500	70 억	212905	N	N	120	N	N
98	20241113	160550	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14990	-660	5	-4.22	2818261180	183367	78.09	15460	15880	14990	20300	10960	15650	15370.26	1.52	7895	16350	16000	15650	15300	14950	15825	15125	70	4650	500	11260	10	1	13440822	2015	-12.55	1.31	12	1.36	-1194.00	11425.00	52200	20240308	-71.28	13650	20241031	9.82	52200	-71.28	20240308	13650	9.82	20241031	52200	-71.28	20240308	13650	9.82	20241031	6.20	N	200710	500	70 억	204958	N	N	120	N	N
99	20241113	150618	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15090	-560	5	-3.58	2444915850	158512	67.50	15460	15880	15060	20300	10960	15650	15423.62	1.52	3028	16350	16000	15650	15300	14950	15825	15125	70	4650	500	11260	10	1	13440822	2028	-12.64	1.32	12	1.18	-1194.00	11425.00	52200	20240308	-71.09	13650	20241031	10.55	52200	-71.09	20240308	13650	10.55	20241031	52200	-71.09	20240308	13650	10.55	20241031	6.20	N	200710	500	70 억	204958	N	N	92	N	N
100	20241113	140615	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15190	-460	5	-2.94	2046270520	132217	56.30	15460	15880	15080	20300	10960	15650	15476.10	1.52	-5681	16350	16000	15650	15300	14950	15825	15125	70	4650	500	11260	10	1	13440822	2042	-12.72	1.33	12	0.98	-1194.00	11425.00	52200	20240308	-70.90	13650	20241031	11.28	52200	-70.90	20240308	13650	11.28	20241031	52200	-70.90	20240308	13650	11.28	20241031	6.20	N	200710	500	70 억	204958	N	N	92	N	N
101	20241113	130615	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15300	-350	5	-2.24	1752832800	112900	48.08	15460	15880	15230	20300	10960	15650	15525.11	1.52	-7018	16350	16000	15650	15300	14950	15825	15125	70	4650	500	11260	10	1	13440822	2056	-12.81	1.34	12	0.84	-1194.00	11425.00	52200	20240308	-70.69	13650	20241031	12.09	52200	-70.69	20240308	13650	12.09	20241031	52200	-70.69	20240308	13650	12.09	20241031	6.20	N	200710	500	70 억	204958	N	N	92	N	N
102	20241113	120611	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15440	-210	5	-1.34	1574536170	101222	43.10	15460	15880	15250	20300	10960	15650	15554.91	1.52	-8925	16350	16000	15650	15300	14950	15825	15125	70	4650	500	11260	10	1	13440822	2075	-12.93	1.35	12	0.75	-1194.00	11425.00	52200	20240308	-70.42	13650	20241031	13.11	52200	-70.42	20240308	13650	13.11	20241031	52200	-70.42	20240308	13650	13.11	20241031	6.20	N	200710	500	70 억	204958	N	N	92	N	N
103	20241113	110608	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15530	-120	5	-0.77	1355173230	86944	37.02	15460	15880	15310	20300	10960	15650	15586.46	1.52	-7707	16350	16000	15650	15300	14950	15825	15125	70	4650	500	11260	10	1	13440822	2087	-13.01	1.36	12	0.65	-1194.00	11425.00	52200	20240308	-70.25	13650	20241031	13.77	52200	-70.25	20240308	13650	13.77	20241031	52200	-70.25	20240308	13650	13.77	20241031	6.20	N	200710	500	70 억	204958	N	N	92	N	N
104	20241113	100609	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15600	-50	5	-0.32	1012766450	64780	27.59	15460	15880	15360	20300	10960	15650	15633.84	1.52	-5217	16350	16000	15650	15300	14950	15825	15125	70	4650	500	11260	10	1	13440822	2097	-13.07	1.37	12	0.48	-1194.00	11425.00	52200	20240308	-70.11	13650	20241031	14.29	52200	-70.11	20240308	13650	14.29	20241031	52200	-70.11	20240308	13650	14.29	20241031	6.20	N	200710	500	70 억	204958	N	N	92	N	N
105	20241113	090601	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15870	220	2	1.41	386248550	24802	10.56	15460	15880	15360	20300	10960	15650	15572.07	1.52	3992	16350	16000	15650	15300	14950	15825	15125	70	4650	500	11260	10	1	13440822	2133	-13.29	1.39	12	0.18	-1194.00	11425.00	52200	20240308	-69.60	13650	20241031	16.26	52200	-69.60	20240308	13650	16.26	20241031	52200	-69.60	20240308	13650	16.26	20241031	6.20	N	200710	500	70 억	204958	N	N	92	N	N
106	20241112	160837	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15650	-470	5	-2.92	3603341520	230663	62.30	15930	16000	15300	20950	11290	16120	15621.02	1.06	64619	18106	17112	16606	15612	15106	16860	15360	70	4830	500	11600	10	1	13440822	2103	-13.11	1.37	12	1.72	-1194.00	11425.00	52200	20240308	-70.02	13650	20241031	14.65	52200	-70.02	20240308	13650	14.65	20241031	52200	-70.02	20240308	13650	14.65	20241031	6.07	N	200710	500	70 억	142658	N	N	92	N	N
107	20241112	150845	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15700	-420	5	-2.61	3408079320	218189	58.93	15930	16000	15300	20950	11290	16120	15619.22	1.06	56991	18106	17112	16606	15612	15106	16860	15360	70	4830	500	11600	10	1	13440822	2110	-13.15	1.37	12	1.62	-1194.00	11425.00	52200	20240308	-69.92	13650	20241031	15.02	52200	-69.92	20240308	13650	15.02	20241031	52200	-69.92	20240308	13650	15.02	20241031	6.07	N	200710	500	70 억	142658	N	N	196	N	N
108	20241112	140849	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15750	-370	5	-2.30	2956545370	189417	51.16	15930	16000	15300	20950	11290	16120	15607.92	1.06	43737	18106	17112	16606	15612	15106	16860	15360	70	4830	500	11600	10	1	13440822	2117	-13.19	1.38	12	1.41	-1194.00	11425.00	52200	20240308	-69.83	13650	20241031	15.38	52200	-69.83	20240308	13650	15.38	20241031	52200	-69.83	20240308	13650	15.38	20241031	6.07	N	200710	500	70 억	142658	N	N	196	N	N
109	20241112	130848	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15710	-410	5	-2.54	2699255150	173085	46.75	15930	16000	15300	20950	11290	16120	15594.13	1.06	35137	18106	17112	16606	15612	15106	16860	15360	70	4830	500	11600	10	1	13440822	2112	-13.16	1.38	12	1.29	-1194.00	11425.00	52200	20240308	-69.90	13650	20241031	15.09	52200	-69.90	20240308	13650	15.09	20241031	52200	-69.90	20240308	13650	15.09	20241031	6.07	N	200710	500	70 억	142658	N	N	196	N	N
110	20241112	120846	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15660	-460	5	-2.85	2472382520	158561	42.83	15930	16000	15300	20950	11290	16120	15591.71	1.06	31826	18106	17112	16606	15612	15106	16860	15360	70	4830	500	11600	10	1	13440822	2105	-13.12	1.37	12	1.18	-1194.00	11425.00	52200	20240308	-70.00	13650	20241031	14.73	52200	-70.00	20240308	13650	14.73	20241031	52200	-70.00	20240308	13650	14.73	20241031	6.07	N	200710	500	70 억	142658	N	N	196	N	N
111	20241112	110844	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15720	-400	5	-2.48	2306859480	147990	39.97	15930	16000	15300	20950	11290	16120	15586.95	1.06	33336	18106	17112	16606	15612	15106	16860	15360	70	4830	500	11600	10	1	13440822	2113	-13.17	1.38	12	1.10	-1194.00	11425.00	52200	20240308	-69.89	13650	20241031	15.16	52200	-69.89	20240308	13650	15.16	20241031	52200	-69.89	20240308	13650	15.16	20241031	6.07	N	200710	500	70 억	142658	N	N	196	N	N
112	20241112	100843	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15560	-560	5	-3.47	1872920420	120220	32.47	15930	16000	15300	20950	11290	16120	15577.87	1.06	34984	18106	17112	16606	15612	15106	16860	15360	70	4830	500	11600	10	1	13440822	2091	-13.03	1.36	12	0.89	-1194.00	11425.00	52200	20240308	-70.19	13650	20241031	13.99	52200	-70.19	20240308	13650	13.99	20241031	52200	-70.19	20240308	13650	13.99	20241031	6.07	N	200710	500	70 억	142658	N	N	196	N	N
113	20241112	090842	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15620	-500	5	-3.10	492188330	31041	8.38	15930	16000	15620	20950	11290	16120	15853.71	1.06	4916	18106	17112	16606	15612	15106	16860	15360	70	4830	500	11600	10	1	13440822	2099	-13.08	1.37	12	0.23	-1194.00	11425.00	52200	20240308	-70.08	13650	20241031	14.43	52200	-70.08	20240308	13650	14.43	20241031	52200	-70.08	20240308	13650	14.43	20241031	6.07	N	200710	500	70 억	142658	N	N	196	N	N
114	20241111	160836	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16120	-1780	5	-9.94	6084721370	366257	101.49	17500	17600	16100	23250	12530	17900	16612.70	0.89	23693	19346	18622	18196	17472	17046	18410	17260	70	5350	500	12880	10	1	13440822	2167	-13.50	1.41	12	2.72	-1194.00	11425.00	52200	20240308	-69.12	13650	20241031	18.10	52200	-69.12	20240308	13650	18.10	20241031	52200	-69.12	20240308	13650	18.10	20241031	6.13	N	200710	500	70 억	118966	N	N	196	N	N
115	20241111	150859	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16180	-1720	5	-9.61	5535600060	332216	92.06	17500	17600	16100	23250	12530	17900	16661.45	0.89	14066	19346	18622	18196	17472	17046	18410	17260	70	5350	500	12880	10	1	13440822	2175	-13.55	1.42	12	2.47	-1194.00	11425.00	52200	20240308	-69.00	13650	20241031	18.53	52200	-69.00	20240308	13650	18.53	20241031	52200	-69.00	20240308	13650	18.53	20241031	6.13	N	200710	500	70 억	118966	N	N	79	N	N
116	20241111	140848	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16370	-1530	5	-8.55	4604502320	274739	76.13	17500	17600	16250	23250	12530	17900	16758.21	0.89	-156	19346	18622	18196	17472	17046	18410	17260	70	5350	500	12880	10	1	13440822	2200	-13.71	1.43	12	2.04	-1194.00	11425.00	52200	20240308	-68.64	13650	20241031	19.93	52200	-68.64	20240308	13650	19.93	20241031	52200	-68.64	20240308	13650	19.93	20241031	6.13	N	200710	500	70 억	118966	N	N	79	N	N
117	20241111	130846	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16580	-1320	5	-7.37	4299132590	256149	70.98	17500	17600	16250	23250	12530	17900	16782.31	0.89	2051	19346	18622	18196	17472	17046	18410	17260	70	5350	500	12880	10	1	13440822	2228	-13.89	1.45	12	1.91	-1194.00	11425.00	52200	20240308	-68.24	13650	20241031	21.47	52200	-68.24	20240308	13650	21.47	20241031	52200	-68.24	20240308	13650	21.47	20241031	6.13	N	200710	500	70 억	118966	N	N	79	N	N
118	20241111	120843	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16360	-1540	5	-8.60	3828671350	227517	63.04	17500	17600	16250	23250	12530	17900	16826.54	0.89	1010	19346	18622	18196	17472	17046	18410	17260	70	5350	500	12880	10	1	13440822	2199	-13.70	1.43	12	1.69	-1194.00	11425.00	52200	20240308	-68.66	13650	20241031	19.85	52200	-68.66	20240308	13650	19.85	20241031	52200	-68.66	20240308	13650	19.85	20241031	6.13	N	200710	500	70 억	118966	N	N	79	N	N
119	20241111	110840	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16590	-1310	5	-7.32	3059919550	180835	50.11	17500	17600	16570	23250	12530	17900	16919.31	0.89	-3990	19346	18622	18196	17472	17046	18410	17260	70	5350	500	12880	10	1	13440822	2230	-13.89	1.45	12	1.35	-1194.00	11425.00	52200	20240308	-68.22	13650	20241031	21.54	52200	-68.22	20240308	13650	21.54	20241031	52200	-68.22	20240308	13650	21.54	20241031	6.13	N	200710	500	70 억	118966	N	N	79	N	N
120	20241111	100835	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16620	-1280	5	-7.15	2453860710	144510	40.04	17500	17600	16600	23250	12530	17900	16978.50	0.89	-782	19346	18622	18196	17472	17046	18410	17260	70	5350	500	12880	10	1	13440822	2234	-13.92	1.45	12	1.08	-1194.00	11425.00	52200	20240308	-68.16	13650	20241031	21.76	52200	-68.16	20240308	13650	21.76	20241031	52200	-68.16	20240308	13650	21.76	20241031	6.13	N	200710	500	70 억	118966	N	N	79	N	N
121	20241111	090832	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17200	-700	5	-3.91	728460020	42095	11.66	17500	17600	17020	23250	12530	17900	17300.54	0.89	1750	19346	18622	18196	17472	17046	18410	17260	70	5350	500	12880	10	1	13440822	2312	-14.41	1.51	12	0.31	-1194.00	11425.00	52200	20240308	-67.05	13650	20241031	26.01	52200	-67.05	20240308	13650	26.01	20241031	52200	-67.05	20240308	13650	26.01	20241031	6.13	N	200710	500	70 억	118966	N	N	79	N	N
122	20241108	160828	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17900	-770	5	-4.12	6572256930	357943	59.67	18700	18920	17770	24250	13070	18670	18362.51	1.06	-23317	20036	19352	18106	17422	16176	19695	17765	70	5580	500	13440	10	1	13440822	2406	-14.99	1.57	12	2.66	-1194.00	11425.00	52200	20240308	-65.71	13650	20241031	31.14	52200	-65.71	20240308	13650	31.14	20241031	52200	-65.71	20240308	13650	31.14	20241031	6.14	N	200710	500	70 억	141988	N	N	79	N	N
123	20241108	150836	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17900	-770	5	-4.12	6216274710	338059	56.36	18700	18920	17770	24250	13070	18670	18387.76	1.06	-22406	20036	19352	18106	17422	16176	19695	17765	70	5580	500	13440	10	1	13440822	2406	-14.99	1.57	12	2.52	-1194.00	11425.00	52200	20240308	-65.71	13650	20241031	31.14	52200	-65.71	20240308	13650	31.14	20241031	52200	-65.71	20240308	13650	31.14	20241031	6.14	N	200710	500	70 억	141988	N	N	112	N	N
124	20241108	140835	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17980	-690	5	-3.70	5468918170	296454	49.42	18700	18920	17770	24250	13070	18670	18447.45	1.06	-16465	20036	19352	18106	17422	16176	19695	17765	70	5580	500	13440	10	1	13440822	2417	-15.06	1.57	12	2.21	-1194.00	11425.00	52200	20240308	-65.56	13650	20241031	31.72	52200	-65.56	20240308	13650	31.72	20241031	52200	-65.56	20240308	13650	31.72	20241031	6.14	N	200710	500	70 억	141988	N	N	112	N	N
125	20241108	130837	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18160	-510	5	-2.73	4088384070	219798	36.64	18700	18920	18150	24250	13070	18670	18600.50	1.06	-33942	20036	19352	18106	17422	16176	19695	17765	70	5580	500	13440	10	1	13440822	2441	-15.21	1.59	12	1.64	-1194.00	11425.00	52200	20240308	-65.21	13650	20241031	33.04	52200	-65.21	20240308	13650	33.04	20241031	52200	-65.21	20240308	13650	33.04	20241031	6.14	N	200710	500	70 억	141988	N	N	112	N	N
126	20241108	120836	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18500	-170	5	-0.91	3402684190	182462	30.42	18700	18920	18500	24250	13070	18670	18648.68	1.06	-33848	20036	19352	18106	17422	16176	19695	17765	70	5580	500	13440	10	1	13440822	2487	-15.49	1.62	12	1.36	-1194.00	11425.00	52200	20240308	-64.56	13650	20241031	35.53	52200	-64.56	20240308	13650	35.53	20241031	52200	-64.56	20240308	13650	35.53	20241031	6.14	N	200710	500	70 억	141988	N	N	112	N	N
127	20241108	110834	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18520	-150	5	-0.80	2989637370	160222	26.71	18700	18920	18500	24250	13070	18670	18659.31	1.06	-26967	20036	19352	18106	17422	16176	19695	17765	70	5580	500	13440	10	1	13440822	2489	-15.51	1.62	12	1.19	-1194.00	11425.00	52200	20240308	-64.52	13650	20241031	35.68	52200	-64.52	20240308	13650	35.68	20241031	52200	-64.52	20240308	13650	35.68	20241031	6.14	N	200710	500	70 억	141988	N	N	112	N	N
128	20241108	100845	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18610	-60	5	-0.32	2470631040	132261	22.05	18700	18920	18500	24250	13070	18670	18680.00	1.06	-15890	20036	19352	18106	17422	16176	19695	17765	70	5580	500	13440	10	1	13440822	2501	-15.59	1.63	12	0.98	-1194.00	11425.00	52200	20240308	-64.35	13650	20241031	36.34	52200	-64.35	20240308	13650	36.34	20241031	52200	-64.35	20240308	13650	36.34	20241031	6.14	N	200710	500	70 억	141988	N	N	112	N	N
129	20241108	090829	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18830	160	2	0.86	904640460	48403	8.07	18700	18920	18500	24250	13070	18670	18689.94	1.06	2181	20036	19352	18106	17422	16176	19695	17765	70	5580	500	13440	10	1	13440822	2531	-15.77	1.65	12	0.36	-1194.00	11425.00	52200	20240308	-63.93	13650	20241031	37.95	52200	-63.93	20240308	13650	37.95	20241031	52200	-63.93	20240308	13650	37.95	20241031	6.14	N	200710	500	70 억	141988	N	N	112	N	N
130	20241107	160829	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18670	860	2	4.83	10471617590	591267	111.89	17690	18790	16860	23150	12470	17810	17708.94	0.61	62181	20330	19070	18360	17100	16390	18715	16745	70	5340	500	12820	10	1	13440822	2509	-15.64	1.63	12	4.40	-1194.00	11425.00	52200	20240308	-64.23	13650	20241031	36.78	52200	-64.23	20240308	13650	36.78	20241031	52200	-64.23	20240308	13650	36.78	20241031	6.00	N	200710	500	70 억	82599	N	N	112	N	N
131	20241107	150833	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18630	820	2	4.60	9863067640	558604	105.71	17690	18790	16860	23150	12470	17810	17656.64	0.61	65939	20330	19070	18360	17100	16390	18715	16745	70	5340	500	12820	10	1	13440822	2504	-15.60	1.63	12	4.16	-1194.00	11425.00	52200	20240308	-64.31	13650	20241031	36.48	52200	-64.31	20240308	13650	36.48	20241031	52200	-64.31	20240308	13650	36.48	20241031	6.00	N	200710	500	70 억	82599	N	N	103	N	N
132	20241107	140836	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17990	180	2	1.01	7016198000	403673	76.39	17690	18050	16860	23150	12470	17810	17380.89	0.61	58173	20330	19070	18360	17100	16390	18715	16745	70	5340	500	12820	10	1	13440822	2418	-15.07	1.57	12	3.00	-1194.00	11425.00	52200	20240308	-65.54	13650	20241031	31.79	52200	-65.54	20240308	13650	31.79	20241031	52200	-65.54	20240308	13650	31.79	20241031	6.00	N	200710	500	70 억	82599	N	N	103	N	N
133	20241107	130837	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17530	-280	5	-1.57	5972923930	345109	65.31	17690	17950	16860	23150	12470	17810	17307.35	0.61	46254	20330	19070	18360	17100	16390	18715	16745	70	5340	500	12820	10	1	13440822	2356	-14.68	1.53	12	2.57	-1194.00	11425.00	52200	20240308	-66.42	13650	20241031	28.42	52200	-66.42	20240308	13650	28.42	20241031	52200	-66.42	20240308	13650	28.42	20241031	6.00	N	200710	500	70 억	82599	N	N	103	N	N
134	20241107	120832	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17650	-160	5	-0.90	5364379970	310725	58.80	17690	17950	16860	23150	12470	17810	17264.08	0.61	52461	20330	19070	18360	17100	16390	18715	16745	70	5340	500	12820	10	1	13440822	2372	-14.78	1.54	12	2.31	-1194.00	11425.00	52200	20240308	-66.19	13650	20241031	29.30	52200	-66.19	20240308	13650	29.30	20241031	52200	-66.19	20240308	13650	29.30	20241031	6.00	N	200710	500	70 억	82599	N	N	103	N	N
135	20241107	110830	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17240	-570	5	-3.20	4305247010	250399	47.38	17690	17950	16860	23150	12470	17810	17193.55	0.61	55213	20330	19070	18360	17100	16390	18715	16745	70	5340	500	12820	10	1	13440822	2317	-14.44	1.51	12	1.86	-1194.00	11425.00	52200	20240308	-66.97	13650	20241031	26.30	52200	-66.97	20240308	13650	26.30	20241031	52200	-66.97	20240308	13650	26.30	20241031	6.00	N	200710	500	70 억	82599	N	N	103	N	N
136	20241107	100830	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16960	-850	5	-4.77	3417132270	198263	37.52	17690	17950	16860	23150	12470	17810	17235.35	0.61	48394	20330	19070	18360	17100	16390	18715	16745	70	5340	500	12820	10	1	13440822	2280	-14.20	1.48	12	1.48	-1194.00	11425.00	52200	20240308	-67.51	13650	20241031	24.25	52200	-67.51	20240308	13650	24.25	20241031	52200	-67.51	20240308	13650	24.25	20241031	6.00	N	200710	500	70 억	82599	N	N	103	N	N
137	20241107	090830	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17300	-510	5	-2.86	878501360	50109	9.48	17690	17950	17180	23150	12470	17810	17531.81	0.61	4143	20330	19070	18360	17100	16390	18715	16745	70	5340	500	12820	10	1	13440822	2325	-14.49	1.51	12	0.37	-1194.00	11425.00	52200	20240308	-66.86	13650	20241031	26.74	52200	-66.86	20240308	13650	26.74	20241031	52200	-66.86	20240308	13650	26.74	20241031	6.00	N	200710	500	70 억	82599	N	N	103	N	N
138	20241106	160837	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17810	-1210	5	-6.36	9712547840	521897	71.58	19600	19620	17650	24700	13320	19020	18612.46	0.59	3736	20026	19522	19126	18622	18226	19775	18875	70	5680	500	13690	10	1	13440822	2394	-14.92	1.56	12	3.88	-1194.00	11425.00	52200	20240308	-65.88	13650	20241031	30.48	52200	-65.88	20240308	13650	30.48	20241031	52200	-65.88	20240308	13650	30.48	20241031	5.96	N	200710	500	70 억	78933	N	N	103	N	N
139	20241106	150903	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17740	-1280	5	-6.73	9193679410	492715	67.58	19600	19620	17650	24700	13320	19020	18657.61	0.59	-462	20026	19522	19126	18622	18226	19775	18875	70	5680	500	13690	10	1	13440822	2384	-14.86	1.55	12	3.67	-1194.00	11425.00	52200	20240308	-66.02	13650	20241031	29.96	52200	-66.02	20240308	13650	29.96	20241031	52200	-66.02	20240308	13650	29.96	20241031	5.96	N	200710	500	70 억	78933	N	N	48	N	N
140	20241106	140854	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18060	-960	5	-5.05	8210299960	437772	60.04	19600	19620	17650	24700	13320	19020	18753.40	0.59	-5875	20026	19522	19126	18622	18226	19775	18875	70	5680	500	13690	10	1	13440822	2427	-15.13	1.58	12	3.26	-1194.00	11425.00	52200	20240308	-65.40	13650	20241031	32.31	52200	-65.40	20240308	13650	32.31	20241031	52200	-65.40	20240308	13650	32.31	20241031	5.96	N	200710	500	70 억	78933	N	N	48	N	N
141	20241106	130905	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18010	-1010	5	-5.31	7020692390	371443	50.95	19600	19620	18000	24700	13320	19020	18900.42	0.59	-9328	20026	19522	19126	18622	18226	19775	18875	70	5680	500	13690	10	1	13440822	2421	-15.08	1.58	12	2.76	-1194.00	11425.00	52200	20240308	-65.50	13650	20241031	31.94	52200	-65.50	20240308	13650	31.94	20241031	52200	-65.50	20240308	13650	31.94	20241031	5.96	N	200710	500	70 억	78933	N	N	48	N	N
142	20241106	120836	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18590	-430	5	-2.26	5142234580	268578	36.84	19600	19620	18590	24700	13320	19020	19147.19	0.59	-25798	20026	19522	19126	18622	18226	19775	18875	70	5680	500	13690	10	1	13440822	2499	-15.57	1.63	12	2.00	-1194.00	11425.00	52200	20240308	-64.39	13650	20241031	36.19	52200	-64.39	20240308	13650	36.19	20241031	52200	-64.39	20240308	13650	36.19	20241031	5.96	N	200710	500	70 억	78933	N	N	48	N	N
143	20241106	110839	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19000	-20	5	-0.11	4110187880	213697	29.31	19600	19620	18940	24700	13320	19020	19235.94	0.59	-18227	20026	19522	19126	18622	18226	19775	18875	70	5680	500	13690	10	1	13440822	2554	-15.91	1.66	12	1.59	-1194.00	11425.00	52200	20240308	-63.60	13650	20241031	39.19	52200	-63.60	20240308	13650	39.19	20241031	52200	-63.60	20240308	13650	39.19	20241031	5.96	N	200710	500	70 억	78933	N	N	48	N	N
144	20241106	100846	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19010	-10	5	-0.05	3568493490	185286	25.41	19600	19620	18940	24700	13320	19020	19262.25	0.59	-15407	20026	19522	19126	18622	18226	19775	18875	70	5680	500	13690	10	1	13440822	2555	-15.92	1.66	12	1.38	-1194.00	11425.00	52200	20240308	-63.58	13650	20241031	39.27	52200	-63.58	20240308	13650	39.27	20241031	52200	-63.58	20240308	13650	39.27	20241031	5.96	N	200710	500	70 억	78933	N	N	48	N	N
145	20241106	090839	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19410	390	2	2.05	1510452260	77727	10.66	19600	19620	19300	24700	13320	19020	19444.78	0.59	-11977	20026	19522	19126	18622	18226	19775	18875	70	5680	500	13690	10	1	13440822	2609	-16.26	1.70	12	0.58	-1194.00	11425.00	52200	20240308	-62.82	13650	20241031	42.20	52200	-62.82	20240308	13650	42.20	20241031	52200	-62.82	20240308	13650	42.20	20241031	5.96	N	200710	500	70 억	78933	N	N	48	N	N
146	20241105	160814	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19020	410	2	2.20	13706818590	715488	101.73	18980	19630	18730	24150	13030	18610	19157.92	0.93	-46429	19676	19142	18876	18342	18076	19010	18210	70	5540	500	13390	10	1	13440822	2556	-15.93	1.66	12	5.32	-1194.00	11425.00	52200	20240308	-63.56	13650	20241031	39.34	52200	-63.56	20240308	13650	39.34	20241031	52200	-63.56	20240308	13650	39.34	20241031	5.68	N	200710	500	70 억	125509	N	N	48	N	N
147	20241105	150832	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18830	220	2	1.18	13121860040	684644	97.35	18980	19630	18730	24150	13030	18610	19166.44	0.93	-49744	19676	19142	18876	18342	18076	19010	18210	70	5540	500	13390	10	1	13440822	2531	-15.77	1.65	12	5.09	-1194.00	11425.00	52200	20240308	-63.93	13650	20241031	37.95	52200	-63.93	20240308	13650	37.95	20241031	52200	-63.93	20240308	13650	37.95	20241031	5.68	N	200710	500	70 억	125509	N	N	187	N	N
148	20241105	140827	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18980	370	2	1.99	12408553820	646938	91.99	18980	19630	18730	24150	13030	18610	19180.95	0.93	-46074	19676	19142	18876	18342	18076	19010	18210	70	5540	500	13390	10	1	13440822	2551	-15.90	1.66	12	4.81	-1194.00	11425.00	52200	20240308	-63.64	13650	20241031	39.05	52200	-63.64	20240308	13650	39.05	20241031	52200	-63.64	20240308	13650	39.05	20241031	5.68	N	200710	500	70 억	125509	N	N	187	N	N
149	20241105	130832	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19060	450	2	2.42	11564884670	602545	85.67	18980	19630	18730	24150	13030	18610	19193.96	0.93	-36695	19676	19142	18876	18342	18076	19010	18210	70	5540	500	13390	10	1	13440822	2562	-15.96	1.67	12	4.48	-1194.00	11425.00	52200	20240308	-63.49	13650	20241031	39.63	52200	-63.49	20240308	13650	39.63	20241031	52200	-63.49	20240308	13650	39.63	20241031	5.68	N	200710	500	70 억	125509	N	N	187	N	N
150	20241105	120825	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19300	690	2	3.71	8153173830	426585	60.66	18980	19390	18730	24150	13030	18610	19113.35	0.93	-32551	19676	19142	18876	18342	18076	19010	18210	70	5540	500	13390	10	1	13440822	2594	-16.16	1.69	12	3.17	-1194.00	11425.00	52200	20240308	-63.03	13650	20241031	41.39	52200	-63.03	20240308	13650	41.39	20241031	52200	-63.03	20240308	13650	41.39	20241031	5.68	N	200710	500	70 억	125509	N	N	187	N	N
151	20241105	110814	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19160	550	2	2.96	6864420980	359609	51.13	18980	19390	18730	24150	13030	18610	19089.35	0.93	-32412	19676	19142	18876	18342	18076	19010	18210	70	5540	500	13390	10	1	13440822	2575	-16.05	1.68	12	2.68	-1194.00	11425.00	52200	20240308	-63.30	13650	20241031	40.37	52200	-63.30	20240308	13650	40.37	20241031	52200	-63.30	20240308	13650	40.37	20241031	5.68	N	200710	500	70 억	125509	N	N	187	N	N
152	20241105	100822	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18800	190	2	1.02	5816435630	304481	43.29	18980	19390	18730	24150	13030	18610	19103.74	0.93	-39450	19676	19142	18876	18342	18076	19010	18210	70	5540	500	13390	10	1	13440822	2527	-15.75	1.65	12	2.27	-1194.00	11425.00	52200	20240308	-63.98	13650	20241031	37.73	52200	-63.98	20240308	13650	37.73	20241031	52200	-63.98	20240308	13650	37.73	20241031	5.68	N	200710	500	70 억	125509	N	N	187	N	N
153	20241105	090819	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19160	550	2	2.96	3274736050	170826	24.29	18980	19390	18890	24150	13030	18610	19171.93	0.93	-28224	19676	19142	18876	18342	18076	19010	18210	70	5540	500	13390	10	1	13440822	2575	-16.05	1.68	12	1.27	-1194.00	11425.00	52200	20240308	-63.30	13650	20241031	40.37	52200	-63.30	20240308	13650	40.37	20241031	52200	-63.30	20240308	13650	40.37	20241031	5.68	N	200710	500	70 억	125509	N	N	187	N	N
154	20241104	160815	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18610	-410	5	-2.16	13093040230	689655	17.26	19030	19410	18610	24700	13320	19020	18985.28	1.00	-11648	23446	21232	19336	17122	15226	22340	18230	70	5680	500	13690	10	1	13440822	2501	-15.59	1.63	12	5.13	-1194.00	11425.00	52200	20240308	-64.35	13650	20241031	36.34	52200	-64.35	20240308	13650	36.34	20241031	52200	-64.35	20240308	13650	36.34	20241031	5.56	N	200710	500	70 억	134006	N	N	187	N	N
155	20241104	150829	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18830	-190	5	-1.00	11912345690	626470	15.68	19030	19410	18740	24700	13320	19020	19015.02	1.00	-17391	23446	21232	19336	17122	15226	22340	18230	70	5680	500	13690	10	1	13440822	2531	-15.77	1.65	12	4.66	-1194.00	11425.00	52200	20240308	-63.93	13650	20241031	37.95	52200	-63.93	20240308	13650	37.95	20241031	52200	-63.93	20240308	13650	37.95	20241031	5.56	N	200710	500	70 억	134006	N	N	76	N	N
156	20241104	140816	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18850	-170	5	-0.89	11138758690	585352	14.65	19030	19410	18740	24700	13320	19020	19029.19	1.00	-15935	23446	21232	19336	17122	15226	22340	18230	70	5680	500	13690	10	1	13440822	2534	-15.79	1.65	12	4.36	-1194.00	11425.00	52200	20240308	-63.89	13650	20241031	38.10	52200	-63.89	20240308	13650	38.10	20241031	52200	-63.89	20240308	13650	38.10	20241031	5.56	N	200710	500	70 억	134006	N	N	76	N	N
157	20241104	130756	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18930	-90	5	-0.47	10445115820	548552	13.73	19030	19410	18740	24700	13320	19020	19041.31	1.00	-16179	23446	21232	19336	17122	15226	22340	18230	70	5680	500	13690	10	1	13440822	2544	-15.85	1.66	12	4.08	-1194.00	11425.00	52200	20240308	-63.74	13650	20241031	38.68	52200	-63.74	20240308	13650	38.68	20241031	52200	-63.74	20240308	13650	38.68	20241031	5.56	N	200710	500	70 억	134006	N	N	76	N	N
158	20241104	120804	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18770	-250	5	-1.31	9883535280	518911	12.98	19030	19410	18740	24700	13320	19020	19046.76	1.00	-9325	23446	21232	19336	17122	15226	22340	18230	70	5680	500	13690	10	1	13440822	2523	-15.72	1.64	12	3.86	-1194.00	11425.00	52200	20240308	-64.04	13650	20241031	37.51	52200	-64.04	20240308	13650	37.51	20241031	52200	-64.04	20240308	13650	37.51	20241031	5.56	N	200710	500	70 억	134006	N	N	76	N	N
159	20241104	110758	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18970	-50	5	-0.26	8182398330	428788	10.73	19030	19410	18900	24700	13320	19020	19082.83	1.00	-2462	23446	21232	19336	17122	15226	22340	18230	70	5680	500	13690	10	1	13440822	2550	-15.89	1.66	12	3.19	-1194.00	11425.00	52200	20240308	-63.66	13650	20241031	38.97	52200	-63.66	20240308	13650	38.97	20241031	52200	-63.66	20240308	13650	38.97	20241031	5.56	N	200710	500	70 억	134006	N	N	76	N	N
160	20241104	100750	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18970	-50	5	-0.26	6869305560	359715	9.00	19030	19410	18900	24700	13320	19020	19096.83	1.00	2186	23446	21232	19336	17122	15226	22340	18230	70	5680	500	13690	10	1	13440822	2550	-15.89	1.66	12	2.68	-1194.00	11425.00	52200	20240308	-63.66	13650	20241031	38.97	52200	-63.66	20240308	13650	38.97	20241031	52200	-63.66	20240308	13650	38.97	20241031	5.56	N	200710	500	70 억	134006	N	N	76	N	N
161	20241104	090800	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18940	-80	5	-0.42	2107945020	110439	2.76	19030	19290	18920	24700	13320	19020	19087.84	1.00	3305	23446	21232	19336	17122	15226	22340	18230	70	5680	500	13690	10	1	13440822	2546	-15.86	1.66	12	0.82	-1194.00	11425.00	52200	20240308	-63.72	13650	20241031	38.75	52200	-63.72	20240308	13650	38.75	20241031	52200	-63.72	20240308	13650	38.75	20241031	5.56	N	200710	500	70 억	134006	N	N	76	N	N
162	20241101	160733	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19020	1050	2	5.84	77734255500	3927174	119.59	17510	21550	17440	23350	12580	17970	19795.31	1.05	-26139	21290	19630	16640	14980	11990	20460	15810	70	5380	500	12930	10	1	13440822	2556	-15.93	1.66	12	29.22	-1194.00	11425.00	52200	20240308	-63.56	13650	20241031	39.34	52200	-63.56	20240308	13650	39.34	20241031	52200	-63.56	20240308	13650	39.34	20241031	5.58	N	200710	500	70 억	141479	N	N	76	N	N
163	20241101	150750	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20200	2230	2	12.41	68207483320	3433987	104.57	17510	21550	17440	23350	12580	17970	19862.56	1.05	-39265	21290	19630	16640	14980	11990	20460	15810	70	5380	500	12930	50	1	13440822	2715	-16.92	1.77	12	25.55	-1194.00	11425.00	52200	20240308	-61.30	13650	20241031	47.99	52200	-61.30	20240308	13650	47.99	20241031	52200	-61.30	20240308	13650	47.99	20241031	5.58	N	200710	500	70 억	141479	N	N	283	N	N
164	20241101	140725	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17900	-70	5	-0.39	12260965520	688551	20.97	17510	18200	17440	23350	12580	17970	17806.87	1.05	-9386	21290	19630	16640	14980	11990	20460	15810	70	5380	500	12930	10	1	13440822	2406	-14.99	1.57	12	5.12	-1194.00	11425.00	52200	20240308	-65.71	13650	20241031	31.14	52200	-65.71	20240308	13650	31.14	20241031	52200	-65.71	20240308	13650	31.14	20241031	5.58	N	200710	500	70 억	141479	N	N	283	N	N
165	20241101	130901	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17560	-410	5	-2.28	9702596170	545405	16.61	17510	18200	17440	23350	12580	17970	17789.66	1.05	17851	21290	19630	16640	14980	11990	20460	15810	70	5380	500	12930	10	1	13440822	2360	-14.71	1.54	12	4.06	-1194.00	11425.00	52200	20240308	-66.36	13650	20241031	28.64	52200	-66.36	20240308	13650	28.64	20241031	52200	-66.36	20240308	13650	28.64	20241031	5.58	N	200710	500	70 억	141479	N	N	283	N	N
166	20241101	120902	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17660	-310	5	-1.73	9032711070	507468	15.45	17510	18200	17440	23350	12580	17970	17799.51	1.05	20404	21290	19630	16640	14980	11990	20460	15810	70	5380	500	12930	10	1	13440822	2374	-14.79	1.55	12	3.78	-1194.00	11425.00	52200	20240308	-66.17	13650	20241031	29.38	52200	-66.17	20240308	13650	29.38	20241031	52200	-66.17	20240308	13650	29.38	20241031	5.58	N	200710	500	70 억	141479	N	N	283	N	N
167	20241101	110858	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17740	-230	5	-1.28	8463387890	475300	14.47	17510	18200	17440	23350	12580	17970	17806.36	1.05	20242	21290	19630	16640	14980	11990	20460	15810	70	5380	500	12930	10	1	13440822	2384	-14.86	1.55	12	3.54	-1194.00	11425.00	52200	20240308	-66.02	13650	20241031	29.96	52200	-66.02	20240308	13650	29.96	20241031	52200	-66.02	20240308	13650	29.96	20241031	5.58	N	200710	500	70 억	141479	N	N	283	N	N
168	20241101	100900	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17510	-460	5	-2.56	5546720690	312797	9.53	17510	18090	17440	23350	12580	17970	17732.53	1.05	25074	21290	19630	16640	14980	11990	20460	15810	70	5380	500	12930	10	1	13440822	2353	-14.66	1.53	12	2.33	-1194.00	11425.00	52200	20240308	-66.46	13650	20241031	28.28	52200	-66.46	20240308	13650	28.28	20241031	52200	-66.46	20240308	13650	28.28	20241031	5.58	N	200710	500	70 억	141479	N	N	283	N	N
169	20241101	090857	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17980	10	2	0.06	2693671770	151828	4.62	17510	18090	17440	23350	12580	17970	17741.36	1.05	15059	21290	19630	16640	14980	11990	20460	15810	70	5380	500	12930	10	1	13440822	2417	-15.06	1.57	12	1.13	-1194.00	11425.00	52200	20240308	-65.56	13650	20241031	31.72	52200	-65.56	20240308	13650	31.72	20241031	52200	-65.56	20240308	13650	31.72	20241031	5.58	N	200710	500	70 억	141479	N	N	283	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History