KissMeData/356860/price/prices-20241101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	161318	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12250	-510	5	-4.00	825557760	66920	83.70	12760	12860	12200	16580	8940	12760	12336.70	1.01	-13448	13180	12970	12830	12620	12480	12900	12550	49	3820	500	9180	10	1	9832630	1204	47.85	1.08	12	0.68	256.00	11330.00	33000	20240104	-62.88	11270	20240909	8.70	33000	-62.88	20240104	11270	8.70	20240909	33000	-62.88	20240104	11270	8.70	20240909	5.27	N	356860	500	49 억	99177	N	N	39	N	N
3	20241129	151335	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12340	-420	5	-3.29	767926870	62221	77.82	12760	12860	12200	16580	8940	12760	12341.92	1.01	-11588	13180	12970	12830	12620	12480	12900	12550	49	3820	500	9180	10	1	9832630	1213	48.20	1.09	12	0.63	256.00	11330.00	33000	20240104	-62.61	11270	20240909	9.49	33000	-62.61	20240104	11270	9.49	20240909	33000	-62.61	20240104	11270	9.49	20240909	5.27	N	356860	500	49 억	99177	N	N	4	N	N
4	20241129	141338	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12320	-440	5	-3.45	644931870	52213	65.31	12760	12860	12200	16580	8940	12760	12351.94	1.01	-10991	13180	12970	12830	12620	12480	12900	12550	49	3820	500	9180	10	1	9832630	1211	48.12	1.09	12	0.53	256.00	11330.00	33000	20240104	-62.67	11270	20240909	9.32	33000	-62.67	20240104	11270	9.32	20240909	33000	-62.67	20240104	11270	9.32	20240909	5.27	N	356860	500	49 억	99177	N	N	4	N	N
5	20241129	131333	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12350	-410	5	-3.21	584143370	47292	59.15	12760	12860	12200	16580	8940	12760	12351.84	1.01	-9405	13180	12970	12830	12620	12480	12900	12550	49	3820	500	9180	10	1	9832630	1214	48.24	1.09	12	0.48	256.00	11330.00	33000	20240104	-62.58	11270	20240909	9.58	33000	-62.58	20240104	11270	9.58	20240909	33000	-62.58	20240104	11270	9.58	20240909	5.27	N	356860	500	49 억	99177	N	N	4	N	N
6	20241129	121335	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12290	-470	5	-3.68	549290190	44459	55.61	12760	12860	12200	16580	8940	12760	12354.98	1.01	-9686	13180	12970	12830	12620	12480	12900	12550	49	3820	500	9180	10	1	9832630	1208	48.01	1.08	12	0.45	256.00	11330.00	33000	20240104	-62.76	11270	20240909	9.05	33000	-62.76	20240104	11270	9.05	20240909	33000	-62.76	20240104	11270	9.05	20240909	5.27	N	356860	500	49 억	99177	N	N	4	N	N
7	20241129	111337	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12220	-540	5	-4.23	491199070	39711	49.67	12760	12860	12200	16580	8940	12760	12369.35	1.01	-9533	13180	12970	12830	12620	12480	12900	12550	49	3820	500	9180	10	1	9832630	1202	47.73	1.08	12	0.40	256.00	11330.00	33000	20240104	-62.97	11270	20240909	8.43	33000	-62.97	20240104	11270	8.43	20240909	33000	-62.97	20240104	11270	8.43	20240909	5.27	N	356860	500	49 억	99177	N	N	4	N	N
8	20241129	101330	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12370	-390	5	-3.06	409595760	33069	41.36	12760	12860	12200	16580	8940	12760	12386.09	1.01	-6701	13180	12970	12830	12620	12480	12900	12550	49	3820	500	9180	10	1	9832630	1216	48.32	1.09	12	0.34	256.00	11330.00	33000	20240104	-62.52	11270	20240909	9.76	33000	-62.52	20240104	11270	9.76	20240909	33000	-62.52	20240104	11270	9.76	20240909	5.27	N	356860	500	49 억	99177	N	N	4	N	N
9	20241129	091334	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12580	-180	5	-1.41	53799180	4272	5.34	12760	12860	12500	16580	8940	12760	12593.44	1.01	-2570	13180	12970	12830	12620	12480	12900	12550	49	3820	500	9180	10	1	9832630	1237	49.14	1.11	12	0.04	256.00	11330.00	33000	20240104	-61.88	11270	20240909	11.62	33000	-61.88	20240104	11270	11.62	20240909	33000	-61.88	20240104	11270	11.62	20240909	5.27	N	356860	500	49 억	99177	N	N	4	N	N
10	20241128	161315	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12760	-310	5	-2.37	1016564040	79524	105.51	12990	13040	12690	16990	9150	13070	12783.27	0.96	5050	13596	13332	13166	12902	12736	13250	12820	49	3920	500	9410	10	1	9832630	1255	49.84	1.13	12	0.81	256.00	11330.00	33000	20240104	-61.33	11270	20240909	13.22	33000	-61.33	20240104	11270	13.22	20240909	33000	-61.33	20240104	11270	13.22	20240909	5.21	N	356860	500	49 억	94142	N	N	4	N	N
11	20241128	151340	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12790	-280	5	-2.14	969240550	75814	100.59	12990	13040	12690	16990	9150	13070	12784.45	0.96	4015	13596	13332	13166	12902	12736	13250	12820	49	3920	500	9410	10	1	9832630	1258	49.96	1.13	12	0.77	256.00	11330.00	33000	20240104	-61.24	11270	20240909	13.49	33000	-61.24	20240104	11270	13.49	20240909	33000	-61.24	20240104	11270	13.49	20240909	5.21	N	356860	500	49 억	94142	N	N	18	N	N
12	20241128	141338	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12710	-360	5	-2.75	853389010	66760	88.58	12990	13040	12690	16990	9150	13070	12782.94	0.96	1600	13596	13332	13166	12902	12736	13250	12820	49	3920	500	9410	10	1	9832630	1250	49.65	1.12	12	0.68	256.00	11330.00	33000	20240104	-61.48	11270	20240909	12.78	33000	-61.48	20240104	11270	12.78	20240909	33000	-61.48	20240104	11270	12.78	20240909	5.21	N	356860	500	49 억	94142	N	N	18	N	N
13	20241128	131336	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12770	-300	5	-2.30	738706410	57752	76.63	12990	13040	12690	16990	9150	13070	12791.01	0.96	-1942	13596	13332	13166	12902	12736	13250	12820	49	3920	500	9410	10	1	9832630	1256	49.88	1.13	12	0.59	256.00	11330.00	33000	20240104	-61.30	11270	20240909	13.31	33000	-61.30	20240104	11270	13.31	20240909	33000	-61.30	20240104	11270	13.31	20240909	5.21	N	356860	500	49 억	94142	N	N	18	N	N
14	20241128	121335	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12730	-340	5	-2.60	651235800	50874	67.50	12990	13040	12690	16990	9150	13070	12800.96	0.96	-4451	13596	13332	13166	12902	12736	13250	12820	49	3920	500	9410	10	1	9832630	1252	49.73	1.12	12	0.52	256.00	11330.00	33000	20240104	-61.42	11270	20240909	12.95	33000	-61.42	20240104	11270	12.95	20240909	33000	-61.42	20240104	11270	12.95	20240909	5.21	N	356860	500	49 억	94142	N	N	18	N	N
15	20241128	111338	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12710	-360	5	-2.75	565851510	44164	58.60	12990	13040	12700	16990	9150	13070	12812.51	0.96	-5306	13596	13332	13166	12902	12736	13250	12820	49	3920	500	9410	10	1	9832630	1250	49.65	1.12	12	0.45	256.00	11330.00	33000	20240104	-61.48	11270	20240909	12.78	33000	-61.48	20240104	11270	12.78	20240909	33000	-61.48	20240104	11270	12.78	20240909	5.21	N	356860	500	49 억	94142	N	N	18	N	N
16	20241128	101335	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12890	-180	5	-1.38	308019720	23959	31.79	12990	13040	12790	16990	9150	13070	12856.12	0.96	2817	13596	13332	13166	12902	12736	13250	12820	49	3920	500	9410	10	1	9832630	1267	50.35	1.14	12	0.24	256.00	11330.00	33000	20240104	-60.94	11270	20240909	14.37	33000	-60.94	20240104	11270	14.37	20240909	33000	-60.94	20240104	11270	14.37	20240909	5.21	N	356860	500	49 억	94142	N	N	18	N	N
17	20241128	091334	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12890	-180	5	-1.38	181083160	14096	18.70	12990	13040	12790	16990	9150	13070	12846.42	0.96	3219	13596	13332	13166	12902	12736	13250	12820	49	3920	500	9410	10	1	9832630	1267	50.35	1.14	12	0.14	256.00	11330.00	33000	20240104	-60.94	11270	20240909	14.37	33000	-60.94	20240104	11270	14.37	20240909	33000	-60.94	20240104	11270	14.37	20240909	5.21	N	356860	500	49 억	94142	N	N	18	N	N
18	20241127	161300	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13070	-430	5	-3.19	982683550	75066	152.97	13430	13430	13000	17550	9450	13500	13090.94	1.18	-21979	13726	13612	13386	13272	13046	13670	13330	49	4050	500	9720	10	1	9832630	1285	51.05	1.15	12	0.76	256.00	11330.00	33000	20240104	-60.39	11270	20240909	15.97	33000	-60.39	20240104	11270	15.97	20240909	33000	-60.39	20240104	11270	15.97	20240909	5.26	N	356860	500	49 억	115965	N	N	18	N	N
19	20241127	151327	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13090	-410	5	-3.04	951743750	72694	148.13	13430	13430	13000	17550	9450	13500	13092.47	1.18	-21729	13726	13612	13386	13272	13046	13670	13330	49	4050	500	9720	10	1	9832630	1287	51.13	1.16	12	0.74	256.00	11330.00	33000	20240104	-60.33	11270	20240909	16.15	33000	-60.33	20240104	11270	16.15	20240909	33000	-60.33	20240104	11270	16.15	20240909	5.26	N	356860	500	49 억	115965	N	N	0	N	N
20	20241127	141321	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13100	-400	5	-2.96	800534100	61101	124.51	13430	13430	13000	17550	9450	13500	13101.82	1.18	-18875	13726	13612	13386	13272	13046	13670	13330	49	4050	500	9720	10	1	9832630	1288	51.17	1.16	12	0.62	256.00	11330.00	33000	20240104	-60.30	11270	20240909	16.24	33000	-60.30	20240104	11270	16.24	20240909	33000	-60.30	20240104	11270	16.24	20240909	5.26	N	356860	500	49 억	115965	N	N	0	N	N
21	20241127	131317	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13040	-460	5	-3.41	735112320	56088	114.30	13430	13430	13000	17550	9450	13500	13106.41	1.18	-16390	13726	13612	13386	13272	13046	13670	13330	49	4050	500	9720	10	1	9832630	1282	50.94	1.15	12	0.57	256.00	11330.00	33000	20240104	-60.48	11270	20240909	15.71	33000	-60.48	20240104	11270	15.71	20240909	33000	-60.48	20240104	11270	15.71	20240909	5.26	N	356860	500	49 억	115965	N	N	0	N	N
22	20241127	121330	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13100	-400	5	-2.96	630036260	48035	97.88	13430	13430	13040	17550	9450	13500	13116.19	1.18	-12911	13726	13612	13386	13272	13046	13670	13330	49	4050	500	9720	10	1	9832630	1288	51.17	1.16	12	0.49	256.00	11330.00	33000	20240104	-60.30	11270	20240909	16.24	33000	-60.30	20240104	11270	16.24	20240909	33000	-60.30	20240104	11270	16.24	20240909	5.26	N	356860	500	49 억	115965	N	N	0	N	N
23	20241127	111324	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13130	-370	5	-2.74	572166660	43618	88.88	13430	13430	13040	17550	9450	13500	13117.67	1.18	-11818	13726	13612	13386	13272	13046	13670	13330	49	4050	500	9720	10	1	9832630	1291	51.29	1.16	12	0.44	256.00	11330.00	33000	20240104	-60.21	11270	20240909	16.50	33000	-60.21	20240104	11270	16.50	20240909	33000	-60.21	20240104	11270	16.50	20240909	5.26	N	356860	500	49 억	115965	N	N	0	N	N
24	20241127	101325	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13210	-290	5	-2.15	461518610	35171	71.67	13430	13430	13040	17550	9450	13500	13122.13	1.18	-11063	13726	13612	13386	13272	13046	13670	13330	49	4050	500	9720	10	1	9832630	1299	51.60	1.17	12	0.36	256.00	11330.00	33000	20240104	-59.97	11270	20240909	17.21	33000	-59.97	20240104	11270	17.21	20240909	33000	-59.97	20240104	11270	17.21	20240909	5.26	N	356860	500	49 억	115965	N	N	0	N	N
25	20241127	091323	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13090	-410	5	-3.04	214414130	16299	33.21	13430	13430	13060	17550	9450	13500	13155.05	1.18	-4898	13726	13612	13386	13272	13046	13670	13330	49	4050	500	9720	10	1	9832630	1287	51.13	1.16	12	0.17	256.00	11330.00	33000	20240104	-60.33	11270	20240909	16.15	33000	-60.33	20240104	11270	16.15	20240909	33000	-60.33	20240104	11270	16.15	20240909	5.26	N	356860	500	49 억	115965	N	N	0	N	N
26	20241126	161302	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13500	100	2	0.75	651941830	48757	42.62	13400	13500	13160	17420	9380	13400	13371.22	1.22	-4390	13880	13640	13180	12940	12480	13760	13060	49	4020	500	9640	10	1	9832630	1327	52.73	1.19	12	0.50	256.00	11330.00	33000	20240104	-59.09	11270	20240909	19.79	33000	-59.09	20240104	11270	19.79	20240909	33000	-59.09	20240104	11270	19.79	20240909	5.29	N	356860	500	49 억	120408	N	N	29	N	N
27	20241126	151316	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13420	20	2	0.15	531563810	39819	34.80	13400	13480	13160	17420	9380	13400	13349.50	1.22	-5494	13880	13640	13180	12940	12480	13760	13060	49	4020	500	9640	10	1	9832630	1320	52.42	1.18	12	0.40	256.00	11330.00	33000	20240104	-59.33	11270	20240909	19.08	33000	-59.33	20240104	11270	19.08	20240909	33000	-59.33	20240104	11270	19.08	20240909	5.29	N	356860	500	49 억	120408	N	N	29	N	N
28	20241126	141319	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13380	-20	5	-0.15	480901590	36041	31.50	13400	13480	13160	17420	9380	13400	13343.18	1.22	-5791	13880	13640	13180	12940	12480	13760	13060	49	4020	500	9640	10	1	9832630	1316	52.27	1.18	12	0.37	256.00	11330.00	33000	20240104	-59.45	11270	20240909	18.72	33000	-59.45	20240104	11270	18.72	20240909	33000	-59.45	20240104	11270	18.72	20240909	5.29	N	356860	500	49 억	120408	N	N	29	N	N
29	20241126	131312	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13380	-20	5	-0.15	449541640	33692	29.45	13400	13480	13160	17420	9380	13400	13342.68	1.22	-5765	13880	13640	13180	12940	12480	13760	13060	49	4020	500	9640	10	1	9832630	1316	52.27	1.18	12	0.34	256.00	11330.00	33000	20240104	-59.45	11270	20240909	18.72	33000	-59.45	20240104	11270	18.72	20240909	33000	-59.45	20240104	11270	18.72	20240909	5.29	N	356860	500	49 억	120408	N	N	29	N	N
30	20241126	121320	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13360	-40	5	-0.30	403423410	30241	26.43	13400	13480	13160	17420	9380	13400	13340.28	1.22	-5392	13880	13640	13180	12940	12480	13760	13060	49	4020	500	9640	10	1	9832630	1314	52.19	1.18	12	0.31	256.00	11330.00	33000	20240104	-59.52	11270	20240909	18.54	33000	-59.52	20240104	11270	18.54	20240909	33000	-59.52	20240104	11270	18.54	20240909	5.29	N	356860	500	49 억	120408	N	N	29	N	N
31	20241126	111324	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13370	-30	5	-0.22	370501320	27778	24.28	13400	13480	13160	17420	9380	13400	13337.94	1.22	-4460	13880	13640	13180	12940	12480	13760	13060	49	4020	500	9640	10	1	9832630	1315	52.23	1.18	12	0.28	256.00	11330.00	33000	20240104	-59.48	11270	20240909	18.63	33000	-59.48	20240104	11270	18.63	20240909	33000	-59.48	20240104	11270	18.63	20240909	5.29	N	356860	500	49 억	120408	N	N	29	N	N
32	20241126	101335	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13270	-130	5	-0.97	320070330	23988	20.97	13400	13480	13160	17420	9380	13400	13342.94	1.22	-4953	13880	13640	13180	12940	12480	13760	13060	49	4020	500	9640	10	1	9832630	1305	51.84	1.17	12	0.24	256.00	11330.00	33000	20240104	-59.79	11270	20240909	17.75	33000	-59.79	20240104	11270	17.75	20240909	33000	-59.79	20240104	11270	17.75	20240909	5.29	N	356860	500	49 억	120408	N	N	29	N	N
33	20241126	091322	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13460	60	2	0.45	171141430	12818	11.20	13400	13460	13200	17420	9380	13400	13351.65	1.22	-3462	13880	13640	13180	12940	12480	13760	13060	49	4020	500	9640	10	1	9832630	1323	52.58	1.19	12	0.13	256.00	11330.00	33000	20240104	-59.21	11270	20240909	19.43	33000	-59.21	20240104	11270	19.43	20240909	33000	-59.21	20240104	11270	19.43	20240909	5.29	N	356860	500	49 억	120408	N	N	29	N	N
34	20241125	161246	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13400	790	2	6.26	1509753590	114084	98.85	12720	13420	12720	16390	8830	12610	13233.43	0.96	25412	13496	13052	12726	12282	11956	13275	12505	49	3780	500	9070	10	1	9832630	1318	52.34	1.18	12	1.16	256.00	11330.00	33000	20240104	-59.39	11270	20240909	18.90	33000	-59.39	20240104	11270	18.90	20240909	33000	-59.39	20240104	11270	18.90	20240909	5.39	N	356860	500	49 억	94591	N	N	29	N	N
35	20241125	151313	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13380	770	2	6.11	1439622850	108844	94.31	12720	13420	12720	16390	8830	12610	13226.48	0.96	24345	13496	13052	12726	12282	11956	13275	12505	49	3780	500	9070	10	1	9832630	1316	52.27	1.18	12	1.11	256.00	11330.00	33000	20240104	-59.45	11270	20240909	18.72	33000	-59.45	20240104	11270	18.72	20240909	33000	-59.45	20240104	11270	18.72	20240909	5.39	N	356860	500	49 억	94591	N	N	32	N	N
36	20241125	141309	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13190	580	2	4.60	1232057030	93194	80.75	12720	13420	12720	16390	8830	12610	13220.35	0.96	16839	13496	13052	12726	12282	11956	13275	12505	49	3780	500	9070	10	1	9832630	1297	51.52	1.16	12	0.95	256.00	11330.00	33000	20240104	-60.03	11270	20240909	17.04	33000	-60.03	20240104	11270	17.04	20240909	33000	-60.03	20240104	11270	17.04	20240909	5.39	N	356860	500	49 억	94591	N	N	32	N	N
37	20241125	131258	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13320	710	2	5.63	1143367680	86495	74.94	12720	13420	12720	16390	8830	12610	13218.89	0.96	15274	13496	13052	12726	12282	11956	13275	12505	49	3780	500	9070	10	1	9832630	1310	52.03	1.18	12	0.88	256.00	11330.00	33000	20240104	-59.64	11270	20240909	18.19	33000	-59.64	20240104	11270	18.19	20240909	33000	-59.64	20240104	11270	18.19	20240909	5.39	N	356860	500	49 억	94591	N	N	32	N	N
38	20241125	121315	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13310	700	2	5.55	1080577220	81775	70.85	12720	13420	12720	16390	8830	12610	13214.03	0.96	13238	13496	13052	12726	12282	11956	13275	12505	49	3780	500	9070	10	1	9832630	1309	51.99	1.17	12	0.83	256.00	11330.00	33000	20240104	-59.67	11270	20240909	18.10	33000	-59.67	20240104	11270	18.10	20240909	33000	-59.67	20240104	11270	18.10	20240909	5.39	N	356860	500	49 억	94591	N	N	32	N	N
39	20241125	111308	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13200	590	2	4.68	1009375820	76405	66.20	12720	13420	12720	16390	8830	12610	13210.86	0.96	12030	13496	13052	12726	12282	11956	13275	12505	49	3780	500	9070	10	1	9832630	1298	51.56	1.17	12	0.78	256.00	11330.00	33000	20240104	-60.00	11270	20240909	17.13	33000	-60.00	20240104	11270	17.13	20240909	33000	-60.00	20240104	11270	17.13	20240909	5.39	N	356860	500	49 억	94591	N	N	32	N	N
40	20241125	101252	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13410	800	2	6.34	810385330	61397	53.20	12720	13420	12720	16390	8830	12610	13199.10	0.96	13899	13496	13052	12726	12282	11956	13275	12505	49	3780	500	9070	10	1	9832630	1319	52.38	1.18	12	0.62	256.00	11330.00	33000	20240104	-59.36	11270	20240909	18.99	33000	-59.36	20240104	11270	18.99	20240909	33000	-59.36	20240104	11270	18.99	20240909	5.39	N	356860	500	49 억	94591	N	N	32	N	N
41	20241125	091253	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13110	500	2	3.97	297910250	22778	19.74	12720	13250	12720	16390	8830	12610	13078.86	0.96	8142	13496	13052	12726	12282	11956	13275	12505	49	3780	500	9070	10	1	9832630	1289	51.21	1.16	12	0.23	256.00	11330.00	33000	20240104	-60.27	11270	20240909	16.33	33000	-60.27	20240104	11270	16.33	20240909	33000	-60.27	20240104	11270	16.33	20240909	5.39	N	356860	500	49 억	94591	N	N	32	N	N
42	20241122	161142	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12610	210	2	1.69	1481960770	115411	160.72	12400	13170	12400	16120	8680	12400	12840.72	0.71	19925	12866	12632	12396	12162	11926	12750	12280	49	3720	500	8920	10	1	9832630	1240	49.26	1.11	12	1.17	256.00	11330.00	33000	20240104	-61.79	11270	20240909	11.89	33000	-61.79	20240104	11270	11.89	20240909	33000	-61.79	20240104	11270	11.89	20240909	5.41	N	356860	500	49 억	69962	N	N	32	N	N
43	20241122	151158	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12660	260	2	2.10	1448012180	112719	156.97	12400	13170	12400	16120	8680	12400	12846.21	0.71	20093	12866	12632	12396	12162	11926	12750	12280	49	3720	500	8920	10	1	9832630	1245	49.45	1.12	12	1.15	256.00	11330.00	33000	20240104	-61.64	11270	20240909	12.33	33000	-61.64	20240104	11270	12.33	20240909	33000	-61.64	20240104	11270	12.33	20240909	5.41	N	356860	500	49 억	69962	N	N	18	N	N
44	20241122	141159	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12730	330	2	2.66	1331926580	103552	144.21	12400	13170	12400	16120	8680	12400	12862.39	0.71	20303	12866	12632	12396	12162	11926	12750	12280	49	3720	500	8920	10	1	9832630	1252	49.73	1.12	12	1.05	256.00	11330.00	33000	20240104	-61.42	11270	20240909	12.95	33000	-61.42	20240104	11270	12.95	20240909	33000	-61.42	20240104	11270	12.95	20240909	5.41	N	356860	500	49 억	69962	N	N	18	N	N
45	20241122	131154	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12800	400	2	3.23	1136781300	88238	122.88	12400	13170	12400	16120	8680	12400	12883.13	0.71	16929	12866	12632	12396	12162	11926	12750	12280	49	3720	500	8920	10	1	9832630	1259	50.00	1.13	12	0.90	256.00	11330.00	33000	20240104	-61.21	11270	20240909	13.58	33000	-61.21	20240104	11270	13.58	20240909	33000	-61.21	20240104	11270	13.58	20240909	5.41	N	356860	500	49 억	69962	N	N	18	N	N
46	20241122	121204	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12810	410	2	3.31	1037836060	80505	112.11	12400	13170	12400	16120	8680	12400	12891.57	0.71	17612	12866	12632	12396	12162	11926	12750	12280	49	3720	500	8920	10	1	9832630	1260	50.04	1.13	12	0.82	256.00	11330.00	33000	20240104	-61.18	11270	20240909	13.66	33000	-61.18	20240104	11270	13.66	20240909	33000	-61.18	20240104	11270	13.66	20240909	5.41	N	356860	500	49 억	69962	N	N	18	N	N
47	20241122	111150	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12770	370	2	2.98	912636180	70715	98.48	12400	13170	12400	16120	8680	12400	12905.84	0.71	14556	12866	12632	12396	12162	11926	12750	12280	49	3720	500	8920	10	1	9832630	1256	49.88	1.13	12	0.72	256.00	11330.00	33000	20240104	-61.30	11270	20240909	13.31	33000	-61.30	20240104	11270	13.31	20240909	33000	-61.30	20240104	11270	13.31	20240909	5.41	N	356860	500	49 억	69962	N	N	18	N	N
48	20241122	101211	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12760	360	2	2.90	818706550	63348	88.22	12400	13170	12400	16120	8680	12400	12923.95	0.71	15424	12866	12632	12396	12162	11926	12750	12280	49	3720	500	8920	10	1	9832630	1255	49.84	1.13	12	0.64	256.00	11330.00	33000	20240104	-61.33	11270	20240909	13.22	33000	-61.33	20240104	11270	13.22	20240909	33000	-61.33	20240104	11270	13.22	20240909	5.41	N	356860	500	49 억	69962	N	N	18	N	N
49	20241122	091202	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13020	620	2	5.00	434885920	33660	46.88	12400	13170	12400	16120	8680	12400	12919.96	0.71	16780	12866	12632	12396	12162	11926	12750	12280	49	3720	500	8920	10	1	9832630	1280	50.86	1.15	12	0.34	256.00	11330.00	33000	20240104	-60.55	11270	20240909	15.53	33000	-60.55	20240104	11270	15.53	20240909	33000	-60.55	20240104	11270	15.53	20240909	5.41	N	356860	500	49 억	69962	N	N	18	N	N
50	20241121	161151	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12400	160	2	1.31	883632250	71227	151.92	12330	12630	12160	15910	8570	12240	12405.89	0.68	2215	12813	12526	12303	12016	11793	12415	11905	49	3670	500	8810	10	1	9832630	1219	48.44	1.09	12	0.72	256.00	11330.00	33000	20240104	-62.42	11270	20240909	10.03	33000	-62.42	20240104	11270	10.03	20240909	33000	-62.42	20240104	11270	10.03	20240909	5.44	N	356860	500	49 억	66889	N	N	18	N	N
51	20241121	151212	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12410	170	2	1.39	848761250	68415	145.92	12330	12630	12160	15910	8570	12240	12406.07	0.68	1997	12813	12526	12303	12016	11793	12415	11905	49	3670	500	8810	10	1	9832630	1220	48.48	1.10	12	0.70	256.00	11330.00	33000	20240104	-62.39	11270	20240909	10.12	33000	-62.39	20240104	11270	10.12	20240909	33000	-62.39	20240104	11270	10.12	20240909	5.44	N	356860	500	49 억	66889	N	N	15	N	N
52	20241121	141211	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12420	180	2	1.47	717894320	57876	123.45	12330	12630	12160	15910	8570	12240	12404.01	0.68	4043	12813	12526	12303	12016	11793	12415	11905	49	3670	500	8810	10	1	9832630	1221	48.52	1.10	12	0.59	256.00	11330.00	33000	20240104	-62.36	11270	20240909	10.20	33000	-62.36	20240104	11270	10.20	20240909	33000	-62.36	20240104	11270	10.20	20240909	5.44	N	356860	500	49 억	66889	N	N	15	N	N
53	20241121	131203	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12380	140	2	1.14	439424910	35596	75.92	12330	12460	12160	15910	8570	12240	12344.79	0.68	2857	12813	12526	12303	12016	11793	12415	11905	49	3670	500	8810	10	1	9832630	1217	48.36	1.09	12	0.36	256.00	11330.00	33000	20240104	-62.48	11270	20240909	9.85	33000	-62.48	20240104	11270	9.85	20240909	33000	-62.48	20240104	11270	9.85	20240909	5.44	N	356860	500	49 억	66889	N	N	15	N	N
54	20241121	121204	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12310	70	2	0.57	395640930	32040	68.34	12330	12460	12160	15910	8570	12240	12348.35	0.68	1356	12813	12526	12303	12016	11793	12415	11905	49	3670	500	8810	10	1	9832630	1210	48.09	1.09	12	0.33	256.00	11330.00	33000	20240104	-62.70	11270	20240909	9.23	33000	-62.70	20240104	11270	9.23	20240909	33000	-62.70	20240104	11270	9.23	20240909	5.44	N	356860	500	49 억	66889	N	N	15	N	N
55	20241121	111209	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12320	80	2	0.65	281036260	22776	48.58	12330	12460	12160	15910	8570	12240	12339.14	0.68	-3185	12813	12526	12303	12016	11793	12415	11905	49	3670	500	8810	10	1	9832630	1211	48.12	1.09	12	0.23	256.00	11330.00	33000	20240104	-62.67	11270	20240909	9.32	33000	-62.67	20240104	11270	9.32	20240909	33000	-62.67	20240104	11270	9.32	20240909	5.44	N	356860	500	49 억	66889	N	N	15	N	N
56	20241121	101207	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12380	140	2	1.14	186150640	15077	32.16	12330	12460	12160	15910	8570	12240	12346.67	0.68	-911	12813	12526	12303	12016	11793	12415	11905	49	3670	500	8810	10	1	9832630	1217	48.36	1.09	12	0.15	256.00	11330.00	33000	20240104	-62.48	11270	20240909	9.85	33000	-62.48	20240104	11270	9.85	20240909	33000	-62.48	20240104	11270	9.85	20240909	5.44	N	356860	500	49 억	66889	N	N	15	N	N
57	20241121	091209	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12280	40	2	0.33	25175880	2060	4.39	12330	12330	12160	15910	8570	12240	12221.29	0.68	-932	12813	12526	12303	12016	11793	12415	11905	49	3670	500	8810	10	1	9832630	1207	47.97	1.08	12	0.02	256.00	11330.00	33000	20240104	-62.79	11270	20240909	8.96	33000	-62.79	20240104	11270	8.96	20240909	33000	-62.79	20240104	11270	8.96	20240909	5.44	N	356860	500	49 억	66889	N	N	15	N	N
58	20241120	161156	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12240	-130	5	-1.05	570402650	46531	54.13	12520	12590	12080	16080	8660	12370	12258.60	0.74	-5556	12996	12682	12486	12172	11976	12585	12075	49	3710	500	8900	10	1	9832630	1204	47.81	1.08	12	0.47	256.00	11330.00	33000	20240104	-62.91	11270	20240909	8.61	33000	-62.91	20240104	11270	8.61	20240909	33000	-62.91	20240104	11270	8.61	20240909	5.43	N	356860	500	49 억	72293	N	N	14	N	N
59	20241120	151213	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12320	-50	5	-0.40	549376510	44814	52.13	12520	12590	12080	16080	8660	12370	12259.04	0.74	-5347	12996	12682	12486	12172	11976	12585	12075	49	3710	500	8900	10	1	9832630	1211	48.12	1.09	12	0.46	256.00	11330.00	33000	20240104	-62.67	11270	20240909	9.32	33000	-62.67	20240104	11270	9.32	20240909	33000	-62.67	20240104	11270	9.32	20240909	5.43	N	356860	500	49 억	72293	N	N	37	N	N
60	20241120	141215	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12320	-50	5	-0.40	479296730	39114	45.50	12520	12590	12080	16080	8660	12370	12253.84	0.74	-4419	12996	12682	12486	12172	11976	12585	12075	49	3710	500	8900	10	1	9832630	1211	48.12	1.09	12	0.40	256.00	11330.00	33000	20240104	-62.67	11270	20240909	9.32	33000	-62.67	20240104	11270	9.32	20240909	33000	-62.67	20240104	11270	9.32	20240909	5.43	N	356860	500	49 억	72293	N	N	37	N	N
61	20241120	131215	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12290	-80	5	-0.65	439677890	35890	41.75	12520	12590	12080	16080	8660	12370	12250.71	0.74	-3979	12996	12682	12486	12172	11976	12585	12075	49	3710	500	8900	10	1	9832630	1208	48.01	1.08	12	0.37	256.00	11330.00	33000	20240104	-62.76	11270	20240909	9.05	33000	-62.76	20240104	11270	9.05	20240909	33000	-62.76	20240104	11270	9.05	20240909	5.43	N	356860	500	49 억	72293	N	N	37	N	N
62	20241120	121215	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12390	20	2	0.16	418824300	34199	39.78	12520	12590	12080	16080	8660	12370	12246.68	0.74	-3426	12996	12682	12486	12172	11976	12585	12075	49	3710	500	8900	10	1	9832630	1218	48.40	1.09	12	0.35	256.00	11330.00	33000	20240104	-62.45	11270	20240909	9.94	33000	-62.45	20240104	11270	9.94	20240909	33000	-62.45	20240104	11270	9.94	20240909	5.43	N	356860	500	49 억	72293	N	N	37	N	N
63	20241120	111219	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12330	-40	5	-0.32	364970280	29837	34.71	12520	12590	12080	16080	8660	12370	12232.14	0.74	-4640	12996	12682	12486	12172	11976	12585	12075	49	3710	500	8900	10	1	9832630	1212	48.16	1.09	12	0.30	256.00	11330.00	33000	20240104	-62.64	11270	20240909	9.41	33000	-62.64	20240104	11270	9.41	20240909	33000	-62.64	20240104	11270	9.41	20240909	5.43	N	356860	500	49 억	72293	N	N	37	N	N
64	20241120	101216	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12180	-190	5	-1.54	299695980	24489	28.49	12520	12590	12080	16080	8660	12370	12237.98	0.74	-6284	12996	12682	12486	12172	11976	12585	12075	49	3710	500	8900	10	1	9832630	1198	47.58	1.08	12	0.25	256.00	11330.00	33000	20240104	-63.09	11270	20240909	8.07	33000	-63.09	20240104	11270	8.07	20240909	33000	-63.09	20240104	11270	8.07	20240909	5.43	N	356860	500	49 억	72293	N	N	37	N	N
65	20241120	091214	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12370	0	3	0.00	78691900	6343	7.38	12520	12590	12220	16080	8660	12370	12406.10	0.74	-2008	12996	12682	12486	12172	11976	12585	12075	49	3710	500	8900	10	1	9832630	1216	48.32	1.09	12	0.06	256.00	11330.00	33000	20240104	-62.52	11270	20240909	9.76	33000	-62.52	20240104	11270	9.76	20240909	33000	-62.52	20240104	11270	9.76	20240909	5.43	N	356860	500	49 억	72293	N	N	37	N	N
66	20241119	161106	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12370	-200	5	-1.59	1051021120	84293	97.11	12610	12800	12290	16340	8800	12570	12468.72	0.72	2705	13256	12912	12736	12392	12216	12825	12305	49	3770	500	9050	10	1	9832630	1216	48.32	1.09	12	0.86	256.00	11330.00	33000	20240104	-62.52	11270	20240909	9.76	33000	-62.52	20240104	11270	9.76	20240909	33000	-62.52	20240104	11270	9.76	20240909	5.58	N	356860	500	49 억	70352	N	N	37	N	N
67	20241119	151128	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12360	-210	5	-1.67	997444200	79964	92.12	12610	12800	12290	16340	8800	12570	12473.67	0.72	1913	13256	12912	12736	12392	12216	12825	12305	49	3770	500	9050	10	1	9832630	1215	48.28	1.09	12	0.81	256.00	11330.00	33000	20240104	-62.55	11270	20240909	9.67	33000	-62.55	20240104	11270	9.67	20240909	33000	-62.55	20240104	11270	9.67	20240909	5.58	N	356860	500	49 억	70352	N	N	17	N	N
68	20241119	141126	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12350	-220	5	-1.75	839320980	67140	77.35	12610	12800	12330	16340	8800	12570	12501.06	0.72	-1062	13256	12912	12736	12392	12216	12825	12305	49	3770	500	9050	10	1	9832630	1214	48.24	1.09	12	0.68	256.00	11330.00	33000	20240104	-62.58	11270	20240909	9.58	33000	-62.58	20240104	11270	9.58	20240909	33000	-62.58	20240104	11270	9.58	20240909	5.58	N	356860	500	49 억	70352	N	N	17	N	N
69	20241119	131129	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12400	-170	5	-1.35	743581100	59403	68.43	12610	12800	12350	16340	8800	12570	12517.57	0.72	2396	13256	12912	12736	12392	12216	12825	12305	49	3770	500	9050	10	1	9832630	1219	48.44	1.09	12	0.60	256.00	11330.00	33000	20240104	-62.42	11270	20240909	10.03	33000	-62.42	20240104	11270	10.03	20240909	33000	-62.42	20240104	11270	10.03	20240909	5.58	N	356860	500	49 억	70352	N	N	17	N	N
70	20241119	121115	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12480	-90	5	-0.72	594325290	47382	54.59	12610	12800	12390	16340	8800	12570	12543.27	0.72	711	13256	12912	12736	12392	12216	12825	12305	49	3770	500	9050	10	1	9832630	1227	48.75	1.10	12	0.48	256.00	11330.00	33000	20240104	-62.18	11270	20240909	10.74	33000	-62.18	20240104	11270	10.74	20240909	33000	-62.18	20240104	11270	10.74	20240909	5.58	N	356860	500	49 억	70352	N	N	17	N	N
71	20241119	111128	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12520	-50	5	-0.40	485303830	38625	44.50	12610	12800	12390	16340	8800	12570	12564.50	0.72	-2298	13256	12912	12736	12392	12216	12825	12305	49	3770	500	9050	10	1	9832630	1231	48.91	1.11	12	0.39	256.00	11330.00	33000	20240104	-62.06	11270	20240909	11.09	33000	-62.06	20240104	11270	11.09	20240909	33000	-62.06	20240104	11270	11.09	20240909	5.58	N	356860	500	49 억	70352	N	N	17	N	N
72	20241119	101152	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12480	-90	5	-0.72	325641780	25800	29.72	12610	12800	12410	16340	8800	12570	12621.77	0.72	-2628	13256	12912	12736	12392	12216	12825	12305	49	3770	500	9050	10	1	9832630	1227	48.75	1.10	12	0.26	256.00	11330.00	33000	20240104	-62.18	11270	20240909	10.74	33000	-62.18	20240104	11270	10.74	20240909	33000	-62.18	20240104	11270	10.74	20240909	5.58	N	356860	500	49 억	70352	N	N	17	N	N
73	20241119	091150	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12760	190	2	1.51	107383020	8436	9.72	12610	12800	12610	16340	8800	12570	12729.14	0.72	-818	13256	12912	12736	12392	12216	12825	12305	49	3770	500	9050	10	1	9832630	1255	49.84	1.13	12	0.09	256.00	11330.00	33000	20240104	-61.33	11270	20240909	13.22	33000	-61.33	20240104	11270	13.22	20240909	33000	-61.33	20240104	11270	13.22	20240909	5.58	N	356860	500	49 억	70352	N	N	17	N	N
74	20241118	161113	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12570	-70	5	-0.55	1104727230	86599	59.52	12780	13080	12560	16430	8850	12640	12757.71	0.87	-15873	13253	12946	12523	12216	11793	13100	12370	49	3790	500	9100	10	1	9832630	1236	49.10	1.11	12	0.88	256.00	11330.00	33000	20240104	-61.91	11270	20240909	11.54	33000	-61.91	20240104	11270	11.54	20240909	33000	-61.91	20240104	11270	11.54	20240909	5.71	N	356860	500	49 억	85697	N	N	16	N	N
75	20241118	151127	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12570	-70	5	-0.55	1024756940	80241	55.15	12780	13080	12560	16430	8850	12640	12771.17	0.87	-16860	13253	12946	12523	12216	11793	13100	12370	49	3790	500	9100	10	1	9832630	1236	49.10	1.11	12	0.82	256.00	11330.00	33000	20240104	-61.91	11270	20240909	11.54	33000	-61.91	20240104	11270	11.54	20240909	33000	-61.91	20240104	11270	11.54	20240909	5.71	N	356860	500	49 억	85697	N	N	64	N	N
76	20241118	141128	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12650	10	2	0.08	918443140	71815	49.36	12780	13080	12560	16430	8850	12640	12789.24	0.87	-15039	13253	12946	12523	12216	11793	13100	12370	49	3790	500	9100	10	1	9832630	1244	49.41	1.12	12	0.73	256.00	11330.00	33000	20240104	-61.67	11270	20240909	12.24	33000	-61.67	20240104	11270	12.24	20240909	33000	-61.67	20240104	11270	12.24	20240909	5.71	N	356860	500	49 억	85697	N	N	64	N	N
77	20241118	131120	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12620	-20	5	-0.16	824688070	64378	44.25	12780	13080	12560	16430	8850	12640	12810.38	0.87	-12828	13253	12946	12523	12216	11793	13100	12370	49	3790	500	9100	10	1	9832630	1241	49.30	1.11	12	0.65	256.00	11330.00	33000	20240104	-61.76	11270	20240909	11.98	33000	-61.76	20240104	11270	11.98	20240909	33000	-61.76	20240104	11270	11.98	20240909	5.71	N	356860	500	49 억	85697	N	N	64	N	N
78	20241118	121126	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12680	40	2	0.32	752469180	58641	40.31	12780	13080	12630	16430	8850	12640	12832.15	0.87	-10790	13253	12946	12523	12216	11793	13100	12370	49	3790	500	9100	10	1	9832630	1247	49.53	1.12	12	0.60	256.00	11330.00	33000	20240104	-61.58	11270	20240909	12.51	33000	-61.58	20240104	11270	12.51	20240909	33000	-61.58	20240104	11270	12.51	20240909	5.71	N	356860	500	49 억	85697	N	N	64	N	N
79	20241118	111126	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12800	160	2	1.27	675466060	52575	36.14	12780	13080	12640	16430	8850	12640	12848.10	0.87	-8282	13253	12946	12523	12216	11793	13100	12370	49	3790	500	9100	10	1	9832630	1259	50.00	1.13	12	0.53	256.00	11330.00	33000	20240104	-61.21	11270	20240909	13.58	33000	-61.21	20240104	11270	13.58	20240909	33000	-61.21	20240104	11270	13.58	20240909	5.71	N	356860	500	49 억	85697	N	N	64	N	N
80	20241118	101114	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12810	170	2	1.34	559701120	43520	29.91	12780	13080	12640	16430	8850	12640	12861.33	0.87	-4677	13253	12946	12523	12216	11793	13100	12370	49	3790	500	9100	10	1	9832630	1260	50.04	1.13	12	0.44	256.00	11330.00	33000	20240104	-61.18	11270	20240909	13.66	33000	-61.18	20240104	11270	13.66	20240909	33000	-61.18	20240104	11270	13.66	20240909	5.71	N	356860	500	49 억	85697	N	N	64	N	N
81	20241118	091113	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12680	40	2	0.32	171206680	13446	9.24	12780	12810	12640	16430	8850	12640	12733.67	0.87	-3042	13253	12946	12523	12216	11793	13100	12370	49	3790	500	9100	10	1	9832630	1247	49.53	1.12	12	0.14	256.00	11330.00	33000	20240104	-61.58	11270	20240909	12.51	33000	-61.58	20240104	11270	12.51	20240909	33000	-61.58	20240104	11270	12.51	20240909	5.71	N	356860	500	49 억	85697	N	N	64	N	N
82	20241115	161201	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12640	530	2	4.38	1814546470	145070	104.00	12150	12830	12100	15740	8480	12110	12508.57	0.73	13966	13456	12782	12446	11772	11436	12615	11605	49	3630	500	8710	10	1	9832630	1243	49.38	1.12	12	1.48	256.00	11330.00	33000	20240104	-61.70	11270	20240909	12.16	33000	-61.70	20240104	11270	12.16	20240909	33000	-61.70	20240104	11270	12.16	20240909	6.03	N	356860	500	49 억	71925	N	N	64	N	N
83	20241115	151232	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12670	560	2	4.62	1785417880	142767	102.35	12150	12830	12100	15740	8480	12110	12506.64	0.73	13674	13456	12782	12446	11772	11436	12615	11605	49	3630	500	8710	10	1	9832630	1246	49.49	1.12	12	1.45	256.00	11330.00	33000	20240104	-61.61	11270	20240909	12.42	33000	-61.61	20240104	11270	12.42	20240909	33000	-61.61	20240104	11270	12.42	20240909	6.03	N	356860	500	49 억	71925	N	N	107	N	N
84	20241115	141216	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12630	520	2	4.29	1490349940	119558	85.71	12150	12750	12100	15740	8480	12110	12466.38	0.73	1811	13456	12782	12446	11772	11436	12615	11605	49	3630	500	8710	10	1	9832630	1242	49.34	1.11	12	1.22	256.00	11330.00	33000	20240104	-61.73	11270	20240909	12.07	33000	-61.73	20240104	11270	12.07	20240909	33000	-61.73	20240104	11270	12.07	20240909	6.03	N	356860	500	49 억	71925	N	N	107	N	N
85	20241115	131214	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12650	540	2	4.46	1370442700	110030	78.88	12150	12750	12100	15740	8480	12110	12456.11	0.73	967	13456	12782	12446	11772	11436	12615	11605	49	3630	500	8710	10	1	9832630	1244	49.41	1.12	12	1.12	256.00	11330.00	33000	20240104	-61.67	11270	20240909	12.24	33000	-61.67	20240104	11270	12.24	20240909	33000	-61.67	20240104	11270	12.24	20240909	6.03	N	356860	500	49 억	71925	N	N	107	N	N
86	20241115	121215	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12570	460	2	3.80	1214366760	97699	70.04	12150	12700	12100	15740	8480	12110	12430.65	0.73	-6476	13456	12782	12446	11772	11436	12615	11605	49	3630	500	8710	10	1	9832630	1236	49.10	1.11	12	0.99	256.00	11330.00	33000	20240104	-61.91	11270	20240909	11.54	33000	-61.91	20240104	11270	11.54	20240909	33000	-61.91	20240104	11270	11.54	20240909	6.03	N	356860	500	49 억	71925	N	N	107	N	N
87	20241115	111148	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12500	390	2	3.22	1092621840	87982	63.08	12150	12700	12100	15740	8480	12110	12419.74	0.73	-4520	13456	12782	12446	11772	11436	12615	11605	49	3630	500	8710	10	1	9832630	1229	48.83	1.10	12	0.89	256.00	11330.00	33000	20240104	-62.12	11270	20240909	10.91	33000	-62.12	20240104	11270	10.91	20240909	33000	-62.12	20240104	11270	10.91	20240909	6.03	N	356860	500	49 억	71925	N	N	107	N	N
88	20241115	101147	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12190	80	2	0.66	754158480	60824	43.61	12150	12700	12120	15740	8480	12110	12400.45	0.73	-2673	13456	12782	12446	11772	11436	12615	11605	49	3630	500	8710	10	1	9832630	1199	47.62	1.08	12	0.62	256.00	11330.00	33000	20240104	-63.06	11270	20240909	8.16	33000	-63.06	20240104	11270	8.16	20240909	33000	-63.06	20240104	11270	8.16	20240909	6.03	N	356860	500	49 억	71925	N	N	107	N	N
89	20241115	091055	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12430	320	2	2.64	152816140	12382	8.88	12150	12500	12150	15740	8480	12110	12347.49	0.73	-2394	13456	12782	12446	11772	11436	12615	11605	49	3630	500	8710	10	1	9832630	1222	48.55	1.10	12	0.13	256.00	11330.00	33000	20240104	-62.33	11270	20240909	10.29	33000	-62.33	20240104	11270	10.29	20240909	33000	-62.33	20240104	11270	10.29	20240909	6.03	N	356860	500	49 억	71925	N	N	107	N	N
90	20241114	161138	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12170	-270	5	-2.17	1672227660	132979	77.95	12400	13120	12150	16170	8710	12440	12575.23	0.82	-9926	13146	12792	12266	11912	11386	12970	12090	49	3730	500	8950	10	1	9832630	1197	47.54	1.07	12	1.35	256.00	11330.00	33000	20240104	-63.12	11270	20240909	7.99	33000	-63.12	20240104	11270	7.99	20240909	33000	-63.12	20240104	11270	7.99	20240909	6.38	N	356860	500	49 억	81010	N	N	29	N	N
91	20241114	151147	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12220	-220	5	-1.77	1546628870	122711	71.93	12400	13120	12180	16170	8710	12440	12603.97	0.82	-8830	13146	12792	12266	11912	11386	12970	12090	49	3730	500	8950	10	1	9832630	1202	47.73	1.08	12	1.25	256.00	11330.00	33000	20240104	-62.97	11270	20240909	8.43	33000	-62.97	20240104	11270	8.43	20240909	33000	-62.97	20240104	11270	8.43	20240909	6.38	N	356860	500	49 억	81010	N	N	29	N	N
92	20241114	141139	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12360	-80	5	-0.64	1412089360	111715	65.49	12400	13120	12240	16170	8710	12440	12640.29	0.82	-1641	13146	12792	12266	11912	11386	12970	12090	49	3730	500	8950	10	1	9832630	1215	48.28	1.09	12	1.14	256.00	11330.00	33000	20240104	-62.55	11270	20240909	9.67	33000	-62.55	20240104	11270	9.67	20240909	33000	-62.55	20240104	11270	9.67	20240909	6.38	N	356860	500	49 억	81010	N	N	29	N	N
93	20241114	131139	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12390	-50	5	-0.40	1263731680	99652	58.42	12400	13120	12330	16170	8710	12440	12681.70	0.82	225	13146	12792	12266	11912	11386	12970	12090	49	3730	500	8950	10	1	9832630	1218	48.40	1.09	12	1.01	256.00	11330.00	33000	20240104	-62.45	11270	20240909	9.94	33000	-62.45	20240104	11270	9.94	20240909	33000	-62.45	20240104	11270	9.94	20240909	6.38	N	356860	500	49 억	81010	N	N	29	N	N
94	20241114	121136	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12490	50	2	0.40	1056773660	82977	48.64	12400	13120	12360	16170	8710	12440	12736.11	0.82	-1498	13146	12792	12266	11912	11386	12970	12090	49	3730	500	8950	10	1	9832630	1228	48.79	1.10	12	0.84	256.00	11330.00	33000	20240104	-62.15	11270	20240909	10.83	33000	-62.15	20240104	11270	10.83	20240909	33000	-62.15	20240104	11270	10.83	20240909	6.38	N	356860	500	49 억	81010	N	N	29	N	N
95	20241114	111138	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12660	220	2	1.77	833818480	65188	38.21	12400	13120	12400	16170	8710	12440	12791.54	0.82	-2036	13146	12792	12266	11912	11386	12970	12090	49	3730	500	8950	10	1	9832630	1245	49.45	1.12	12	0.66	256.00	11330.00	33000	20240104	-61.64	11270	20240909	12.33	33000	-61.64	20240104	11270	12.33	20240909	33000	-61.64	20240104	11270	12.33	20240909	6.38	N	356860	500	49 억	81010	N	N	29	N	N
96	20241114	101156	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12920	480	2	3.86	417033640	32526	19.07	12400	13120	12400	16170	8710	12440	12822.76	0.82	2114	13146	12792	12266	11912	11386	12970	12090	49	3730	500	8950	10	1	9832630	1270	50.47	1.14	12	0.33	256.00	11330.00	33000	20240104	-60.85	11270	20240909	14.64	33000	-60.85	20240104	11270	14.64	20240909	33000	-60.85	20240104	11270	14.64	20240909	6.38	N	356860	500	49 억	81010	N	N	29	N	N
97	20241114	091130	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12440	0	3	0.00	0	0	0.00	0	0	0	16170	8710	12440	0.00	0.82	0	13146	12792	12266	11912	11386	12970	12090	49	3730	500	8950	10	1	9832630	1223	48.59	1.10	12	0.00	256.00	11330.00	33000	20240104	-62.30	11270	20240909	10.38	33000	-62.30	20240104	11270	10.38	20240909	33000	-62.30	20240104	11270	10.38	20240909	6.38	N	356860	500	49 억	81010	N	N	29	N	N
98	20241113	160754	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12440	540	2	4.54	2083312270	169057	55.93	11750	12620	11740	15470	8330	11900	12323.30	0.48	33973	13686	12792	12346	11452	11006	12570	11230	49	3570	500	8560	10	1	9832630	1223	48.59	1.10	12	1.72	256.00	11330.00	33000	20240104	-62.30	11270	20240909	10.38	33000	-62.30	20240104	11270	10.38	20240909	33000	-62.30	20240104	11270	10.38	20240909	6.35	N	356860	500	49 억	47496	N	N	29	N	N
99	20241113	150831	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12380	480	2	4.03	1989487280	161502	53.43	11750	12620	11740	15470	8330	11900	12319.41	0.48	34122	13686	12792	12346	11452	11006	12570	11230	49	3570	500	8560	10	1	9832630	1217	48.36	1.09	12	1.64	256.00	11330.00	33000	20240104	-62.48	11270	20240909	9.85	33000	-62.48	20240104	11270	9.85	20240909	33000	-62.48	20240104	11270	9.85	20240909	6.35	N	356860	500	49 억	47496	N	N	18	N	N
100	20241113	140828	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12340	440	2	3.70	1571669700	127920	42.32	11750	12520	11740	15470	8330	11900	12287.23	0.48	25691	13686	12792	12346	11452	11006	12570	11230	49	3570	500	8560	10	1	9832630	1213	48.20	1.09	12	1.30	256.00	11330.00	33000	20240104	-62.61	11270	20240909	9.49	33000	-62.61	20240104	11270	9.49	20240909	33000	-62.61	20240104	11270	9.49	20240909	6.35	N	356860	500	49 억	47496	N	N	18	N	N
101	20241113	130830	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12300	400	2	3.36	1441558980	117367	38.83	11750	12520	11740	15470	8330	11900	12283.44	0.48	23179	13686	12792	12346	11452	11006	12570	11230	49	3570	500	8560	10	1	9832630	1209	48.05	1.09	12	1.19	256.00	11330.00	33000	20240104	-62.73	11270	20240909	9.14	33000	-62.73	20240104	11270	9.14	20240909	33000	-62.73	20240104	11270	9.14	20240909	6.35	N	356860	500	49 억	47496	N	N	18	N	N
102	20241113	120819	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12450	550	2	4.62	1321052370	107604	35.60	11750	12520	11740	15470	8330	11900	12278.00	0.48	19571	13686	12792	12346	11452	11006	12570	11230	49	3570	500	8560	10	1	9832630	1224	48.63	1.10	12	1.09	256.00	11330.00	33000	20240104	-62.27	11270	20240909	10.47	33000	-62.27	20240104	11270	10.47	20240909	33000	-62.27	20240104	11270	10.47	20240909	6.35	N	356860	500	49 억	47496	N	N	18	N	N
103	20241113	110817	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12400	500	2	4.20	1146533150	93497	30.93	11750	12520	11740	15470	8330	11900	12263.91	0.48	15737	13686	12792	12346	11452	11006	12570	11230	49	3570	500	8560	10	1	9832630	1219	48.44	1.09	12	0.95	256.00	11330.00	33000	20240104	-62.42	11270	20240909	10.03	33000	-62.42	20240104	11270	10.03	20240909	33000	-62.42	20240104	11270	10.03	20240909	6.35	N	356860	500	49 억	47496	N	N	18	N	N
104	20241113	100818	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12340	440	2	3.70	873568910	71227	23.57	11750	12520	11740	15470	8330	11900	12266.07	0.48	9568	13686	12792	12346	11452	11006	12570	11230	49	3570	500	8560	10	1	9832630	1213	48.20	1.09	12	0.72	256.00	11330.00	33000	20240104	-62.61	11270	20240909	9.49	33000	-62.61	20240104	11270	9.49	20240909	33000	-62.61	20240104	11270	9.49	20240909	6.35	N	356860	500	49 억	47496	N	N	18	N	N
105	20241113	090807	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12000	100	2	0.84	131922190	11074	3.66	11750	12280	11740	15470	8330	11900	11913.13	0.48	-712	13686	12792	12346	11452	11006	12570	11230	49	3570	500	8560	10	1	9832630	1180	46.88	1.06	12	0.11	256.00	11330.00	33000	20240104	-63.64	11270	20240909	6.48	33000	-63.64	20240104	11270	6.48	20240909	33000	-63.64	20240104	11270	6.48	20240909	6.35	N	356860	500	49 억	47496	N	N	18	N	N
106	20241112	161056	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11900	-1410	5	-10.59	3675445130	298346	217.65	13160	13240	11900	17300	9320	13310	12327.92	0.39	2800	14423	13866	13563	13006	12703	13715	12855	49	3990	500	9580	10	1	9832630	1170	46.48	1.05	12	3.03	256.00	11330.00	33000	20240104	-63.94	11270	20240909	5.59	33000	-63.94	20240104	11270	5.59	20240909	33000	-63.94	20240104	11270	5.59	20240909	6.39	N	356860	500	49 억	38534	N	N	18	N	N
107	20241112	151109	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12100	-1210	5	-9.09	3319085990	268479	195.86	13160	13240	12040	17300	9320	13310	12362.55	0.39	-2501	14423	13866	13563	13006	12703	13715	12855	49	3990	500	9580	10	1	9832630	1190	47.27	1.07	12	2.73	256.00	11330.00	33000	20240104	-63.33	11270	20240909	7.36	33000	-63.33	20240104	11270	7.36	20240909	33000	-63.33	20240104	11270	7.36	20240909	6.39	N	356860	500	49 억	38534	N	N	5	N	N
108	20241112	141113	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12220	-1090	5	-8.19	2896864030	233735	170.51	13160	13240	12080	17300	9320	13310	12393.80	0.39	-865	14423	13866	13563	13006	12703	13715	12855	49	3990	500	9580	10	1	9832630	1202	47.73	1.08	12	2.38	256.00	11330.00	33000	20240104	-62.97	11270	20240909	8.43	33000	-62.97	20240104	11270	8.43	20240909	33000	-62.97	20240104	11270	8.43	20240909	6.39	N	356860	500	49 억	38534	N	N	5	N	N
109	20241112	131119	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12220	-1090	5	-8.19	2717732110	219049	159.80	13160	13240	12080	17300	9320	13310	12406.96	0.39	2155	14423	13866	13563	13006	12703	13715	12855	49	3990	500	9580	10	1	9832630	1202	47.73	1.08	12	2.23	256.00	11330.00	33000	20240104	-62.97	11270	20240909	8.43	33000	-62.97	20240104	11270	8.43	20240909	33000	-62.97	20240104	11270	8.43	20240909	6.39	N	356860	500	49 억	38534	N	N	5	N	N
110	20241112	121110	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12230	-1080	5	-8.11	2445230250	196636	143.45	13160	13240	12100	17300	9320	13310	12435.31	0.39	4562	14423	13866	13563	13006	12703	13715	12855	49	3990	500	9580	10	1	9832630	1203	47.77	1.08	12	2.00	256.00	11330.00	33000	20240104	-62.94	11270	20240909	8.52	33000	-62.94	20240104	11270	8.52	20240909	33000	-62.94	20240104	11270	8.52	20240909	6.39	N	356860	500	49 억	38534	N	N	5	N	N
111	20241112	111104	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12410	-900	5	-6.76	2137380630	171540	125.14	13160	13240	12100	17300	9320	13310	12459.95	0.39	11031	14423	13866	13563	13006	12703	13715	12855	49	3990	500	9580	10	1	9832630	1220	48.48	1.10	12	1.74	256.00	11330.00	33000	20240104	-62.39	11270	20240909	10.12	33000	-62.39	20240104	11270	10.12	20240909	33000	-62.39	20240104	11270	10.12	20240909	6.39	N	356860	500	49 억	38534	N	N	5	N	N
112	20241112	101103	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12390	-920	5	-6.91	1739391230	139564	101.81	13160	13240	12100	17300	9320	13310	12463.04	0.39	15977	14423	13866	13563	13006	12703	13715	12855	49	3990	500	9580	10	1	9832630	1218	48.40	1.09	12	1.42	256.00	11330.00	33000	20240104	-62.45	11270	20240909	9.94	33000	-62.45	20240104	11270	9.94	20240909	33000	-62.45	20240104	11270	9.94	20240909	6.39	N	356860	500	49 억	38534	N	N	5	N	N
113	20241112	091103	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12630	-680	5	-5.11	478479120	37378	27.27	13160	13240	12500	17300	9320	13310	12801.09	0.39	8828	14423	13866	13563	13006	12703	13715	12855	49	3990	500	9580	10	1	9832630	1242	49.34	1.11	12	0.38	256.00	11330.00	33000	20240104	-61.73	11270	20240909	12.07	33000	-61.73	20240104	11270	12.07	20240909	33000	-61.73	20240104	11270	12.07	20240909	6.39	N	356860	500	49 억	38534	N	N	5	N	N
114	20241111	161053	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13310	-770	5	-5.47	1836948130	136321	91.63	14120	14120	13260	18300	9860	14080	13475.50	0.56	-16789	14573	14326	14093	13846	13613	14450	13970	49	4220	500	10130	10	1	9832630	1309	51.99	1.17	12	1.39	256.00	11330.00	33000	20240104	-59.67	11270	20240909	18.10	33000	-59.67	20240104	11270	18.10	20240909	33000	-59.67	20240104	11270	18.10	20240909	6.51	N	356860	500	49 억	55337	N	N	5	N	N
115	20241111	151126	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13350	-730	5	-5.18	1719636520	127513	85.71	14120	14120	13260	18300	9860	14080	13485.97	0.56	-16261	14573	14326	14093	13846	13613	14450	13970	49	4220	500	10130	10	1	9832630	1313	52.15	1.18	12	1.30	256.00	11330.00	33000	20240104	-59.55	11270	20240909	18.46	33000	-59.55	20240104	11270	18.46	20240909	33000	-59.55	20240104	11270	18.46	20240909	6.51	N	356860	500	49 억	55337	N	N	9	N	N
116	20241111	141111	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13340	-740	5	-5.26	1532454630	113506	76.29	14120	14120	13260	18300	9860	14080	13501.09	0.56	-15628	14573	14326	14093	13846	13613	14450	13970	49	4220	500	10130	10	1	9832630	1312	52.11	1.18	12	1.15	256.00	11330.00	33000	20240104	-59.58	11270	20240909	18.37	33000	-59.58	20240104	11270	18.37	20240909	33000	-59.58	20240104	11270	18.37	20240909	6.51	N	356860	500	49 억	55337	N	N	9	N	N
117	20241111	131110	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13410	-670	5	-4.76	1395102020	103243	69.39	14120	14120	13260	18300	9860	14080	13512.80	0.56	-14865	14573	14326	14093	13846	13613	14450	13970	49	4220	500	10130	10	1	9832630	1319	52.38	1.18	12	1.05	256.00	11330.00	33000	20240104	-59.36	11270	20240909	18.99	33000	-59.36	20240104	11270	18.99	20240909	33000	-59.36	20240104	11270	18.99	20240909	6.51	N	356860	500	49 억	55337	N	N	9	N	N
118	20241111	121103	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13400	-680	5	-4.83	1341257490	99218	66.69	14120	14120	13260	18300	9860	14080	13518.29	0.56	-14795	14573	14326	14093	13846	13613	14450	13970	49	4220	500	10130	10	1	9832630	1318	52.34	1.18	12	1.01	256.00	11330.00	33000	20240104	-59.39	11270	20240909	18.90	33000	-59.39	20240104	11270	18.90	20240909	33000	-59.39	20240104	11270	18.90	20240909	6.51	N	356860	500	49 억	55337	N	N	9	N	N
119	20241111	111102	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13400	-680	5	-4.83	1157476420	85444	57.43	14120	14120	13300	18300	9860	14080	13546.61	0.56	-12135	14573	14326	14093	13846	13613	14450	13970	49	4220	500	10130	10	1	9832630	1318	52.34	1.18	12	0.87	256.00	11330.00	33000	20240104	-59.39	11270	20240909	18.90	33000	-59.39	20240104	11270	18.90	20240909	33000	-59.39	20240104	11270	18.90	20240909	6.51	N	356860	500	49 억	55337	N	N	9	N	N
120	20241111	101055	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13510	-570	5	-4.05	882615370	64886	43.61	14120	14120	13330	18300	9860	14080	13602.55	0.56	-12172	14573	14326	14093	13846	13613	14450	13970	49	4220	500	10130	10	1	9832630	1328	52.77	1.19	12	0.66	256.00	11330.00	33000	20240104	-59.06	11270	20240909	19.88	33000	-59.06	20240104	11270	19.88	20240909	33000	-59.06	20240104	11270	19.88	20240909	6.51	N	356860	500	49 억	55337	N	N	9	N	N
121	20241111	091052	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13800	-280	5	-1.99	228404220	16392	11.02	14120	14120	13760	18300	9860	14080	13933.88	0.56	-3632	14573	14326	14093	13846	13613	14450	13970	49	4220	500	10130	10	1	9832630	1357	53.91	1.22	12	0.17	256.00	11330.00	33000	20240104	-58.18	11270	20240909	22.45	33000	-58.18	20240104	11270	22.45	20240909	33000	-58.18	20240104	11270	22.45	20240909	6.51	N	356860	500	49 억	55337	N	N	9	N	N
122	20241108	161047	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14080	230	2	1.66	2064535830	146364	110.06	13970	14340	13860	18000	9700	13850	14105.53	0.67	-10837	14576	14212	13706	13342	12836	14395	13525	49	4150	500	9970	10	1	9832630	1384	55.00	1.24	12	1.49	256.00	11330.00	33000	20240104	-57.33	11270	20240909	24.93	33000	-57.33	20240104	11270	24.93	20240909	33000	-57.33	20240104	11270	24.93	20240909	6.46	N	356860	500	49 억	65998	N	N	9	N	N
123	20241108	151057	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14080	230	2	1.66	1974651360	139974	105.25	13970	14340	13860	18000	9700	13850	14107.27	0.67	-10697	14576	14212	13706	13342	12836	14395	13525	49	4150	500	9970	10	1	9832630	1384	55.00	1.24	12	1.42	256.00	11330.00	33000	20240104	-57.33	11270	20240909	24.93	33000	-57.33	20240104	11270	24.93	20240909	33000	-57.33	20240104	11270	24.93	20240909	6.46	N	356860	500	49 억	65998	N	N	78	N	N
124	20241108	141054	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14030	180	2	1.30	1791311660	126837	95.37	13970	14340	13930	18000	9700	13850	14122.94	0.67	-10926	14576	14212	13706	13342	12836	14395	13525	49	4150	500	9970	10	1	9832630	1380	54.80	1.24	12	1.29	256.00	11330.00	33000	20240104	-57.48	11270	20240909	24.49	33000	-57.48	20240104	11270	24.49	20240909	33000	-57.48	20240104	11270	24.49	20240909	6.46	N	356860	500	49 억	65998	N	N	78	N	N
125	20241108	131056	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14030	180	2	1.30	1687101640	119404	89.79	13970	14340	13930	18000	9700	13850	14129.36	0.67	-8043	14576	14212	13706	13342	12836	14395	13525	49	4150	500	9970	10	1	9832630	1380	54.80	1.24	12	1.21	256.00	11330.00	33000	20240104	-57.48	11270	20240909	24.49	33000	-57.48	20240104	11270	24.49	20240909	33000	-57.48	20240104	11270	24.49	20240909	6.46	N	356860	500	49 억	65998	N	N	78	N	N
126	20241108	121055	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14050	200	2	1.44	1519215880	107471	80.81	13970	14340	13930	18000	9700	13850	14136.05	0.67	-6934	14576	14212	13706	13342	12836	14395	13525	49	4150	500	9970	10	1	9832630	1381	54.88	1.24	12	1.09	256.00	11330.00	33000	20240104	-57.42	11270	20240909	24.67	33000	-57.42	20240104	11270	24.67	20240909	33000	-57.42	20240104	11270	24.67	20240909	6.46	N	356860	500	49 억	65998	N	N	78	N	N
127	20241108	111054	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14140	290	2	2.09	1319750200	93344	70.19	13970	14340	13930	18000	9700	13850	14138.56	0.67	-5597	14576	14212	13706	13342	12836	14395	13525	49	4150	500	9970	10	1	9832630	1390	55.23	1.25	12	0.95	256.00	11330.00	33000	20240104	-57.15	11270	20240909	25.47	33000	-57.15	20240104	11270	25.47	20240909	33000	-57.15	20240104	11270	25.47	20240909	6.46	N	356860	500	49 억	65998	N	N	78	N	N
128	20241108	101104	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13940	90	2	0.65	1102175610	77906	58.58	13970	14340	13930	18000	9700	13850	14147.51	0.67	-3676	14576	14212	13706	13342	12836	14395	13525	49	4150	500	9970	10	1	9832630	1371	54.45	1.23	12	0.79	256.00	11330.00	33000	20240104	-57.76	11270	20240909	23.69	33000	-57.76	20240104	11270	23.69	20240909	33000	-57.76	20240104	11270	23.69	20240909	6.46	N	356860	500	49 억	65998	N	N	78	N	N
129	20241108	091050	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14250	400	2	2.89	312375880	22169	16.67	13970	14270	13970	18000	9700	13850	14090.66	0.67	-4444	14576	14212	13706	13342	12836	14395	13525	49	4150	500	9970	10	1	9832630	1401	55.66	1.26	12	0.23	256.00	11330.00	33000	20240104	-56.82	11270	20240909	26.44	33000	-56.82	20240104	11270	26.44	20240909	33000	-56.82	20240104	11270	26.44	20240909	6.46	N	356860	500	49 억	65998	N	N	78	N	N
130	20241107	161047	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13850	300	2	2.21	1807722500	131907	64.75	13560	14070	13200	17610	9490	13550	13703.22	0.62	5714	14816	14182	13666	13032	12516	13925	12775	49	4060	500	9750	10	1	9832630	1362	54.10	1.22	12	1.34	256.00	11330.00	33000	20240104	-58.03	11270	20240909	22.89	33000	-58.03	20240104	11270	22.89	20240909	33000	-58.03	20240104	11270	22.89	20240909	6.46	N	356860	500	49 억	60567	N	N	78	N	N
131	20241107	151052	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14030	480	2	3.54	1678018710	122582	60.17	13560	14070	13200	17610	9490	13550	13688.96	0.62	7068	14816	14182	13666	13032	12516	13925	12775	49	4060	500	9750	10	1	9832630	1380	54.80	1.24	12	1.25	256.00	11330.00	33000	20240104	-57.48	11270	20240909	24.49	33000	-57.48	20240104	11270	24.49	20240909	33000	-57.48	20240104	11270	24.49	20240909	6.46	N	356860	500	49 억	60567	N	N	73	N	N
132	20241107	141057	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13770	220	2	1.62	1192060430	87697	43.05	13560	13870	13200	17610	9490	13550	13592.95	0.62	2451	14816	14182	13666	13032	12516	13925	12775	49	4060	500	9750	10	1	9832630	1354	53.79	1.22	12	0.89	256.00	11330.00	33000	20240104	-58.27	11270	20240909	22.18	33000	-58.27	20240104	11270	22.18	20240909	33000	-58.27	20240104	11270	22.18	20240909	6.46	N	356860	500	49 억	60567	N	N	73	N	N
133	20241107	131056	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13840	290	2	2.14	1064651640	78445	38.51	13560	13870	13200	17610	9490	13550	13571.95	0.62	3807	14816	14182	13666	13032	12516	13925	12775	49	4060	500	9750	10	1	9832630	1361	54.06	1.22	12	0.80	256.00	11330.00	33000	20240104	-58.06	11270	20240909	22.80	33000	-58.06	20240104	11270	22.80	20240909	33000	-58.06	20240104	11270	22.80	20240909	6.46	N	356860	500	49 억	60567	N	N	73	N	N
134	20241107	121050	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13760	210	2	1.55	955650620	70547	34.63	13560	13870	13200	17610	9490	13550	13546.30	0.62	3890	14816	14182	13666	13032	12516	13925	12775	49	4060	500	9750	10	1	9832630	1353	53.75	1.21	12	0.72	256.00	11330.00	33000	20240104	-58.30	11270	20240909	22.09	33000	-58.30	20240104	11270	22.09	20240909	33000	-58.30	20240104	11270	22.09	20240909	6.46	N	356860	500	49 억	60567	N	N	73	N	N
135	20241107	111046	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13640	90	2	0.66	647111110	48165	23.64	13560	13650	13200	17610	9490	13550	13435.27	0.62	-1059	14816	14182	13666	13032	12516	13925	12775	49	4060	500	9750	10	1	9832630	1341	53.28	1.20	12	0.49	256.00	11330.00	33000	20240104	-58.67	11270	20240909	21.03	33000	-58.67	20240104	11270	21.03	20240909	33000	-58.67	20240104	11270	21.03	20240909	6.46	N	356860	500	49 억	60567	N	N	73	N	N
136	20241107	101048	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13410	-140	5	-1.03	510295350	38044	18.68	13560	13650	13200	17610	9490	13550	13413.26	0.62	-3324	14816	14182	13666	13032	12516	13925	12775	49	4060	500	9750	10	1	9832630	1319	52.38	1.18	12	0.39	256.00	11330.00	33000	20240104	-59.36	11270	20240909	18.99	33000	-59.36	20240104	11270	18.99	20240909	33000	-59.36	20240104	11270	18.99	20240909	6.46	N	356860	500	49 억	60567	N	N	73	N	N
137	20241107	091051	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13400	-150	5	-1.11	201083700	15043	7.38	13560	13590	13200	17610	9490	13550	13367.14	0.62	-138	14816	14182	13666	13032	12516	13925	12775	49	4060	500	9750	10	1	9832630	1318	52.34	1.18	12	0.15	256.00	11330.00	33000	20240104	-59.39	11270	20240909	18.90	33000	-59.39	20240104	11270	18.90	20240909	33000	-59.39	20240104	11270	18.90	20240909	6.46	N	356860	500	49 억	60567	N	N	73	N	N
138	20241106	161100	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13550	-10	5	-0.07	2778751010	201933	158.67	13820	14300	13150	17620	9500	13560	13761.09	0.65	-3520	14020	13790	13670	13440	13320	13730	13380	49	4060	500	9760	10	1	9832630	1332	52.93	1.20	12	2.05	256.00	11330.00	33000	20240104	-58.94	11270	20240909	20.23	33000	-58.94	20240104	11270	20.23	20240909	33000	-58.94	20240104	11270	20.23	20240909	6.46	N	356860	500	49 억	64104	N	N	73	N	N
139	20241106	151131	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13460	-100	5	-0.74	2693685870	195645	153.73	13820	14300	13150	17620	9500	13560	13768.23	0.65	-3217	14020	13790	13670	13440	13320	13730	13380	49	4060	500	9760	10	1	9832630	1323	52.58	1.19	12	1.99	256.00	11330.00	33000	20240104	-59.21	11270	20240909	19.43	33000	-59.21	20240104	11270	19.43	20240909	33000	-59.21	20240104	11270	19.43	20240909	6.46	N	356860	500	49 억	64104	N	N	31	N	N
140	20241106	141120	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13390	-170	5	-1.25	2479423120	179720	141.21	13820	14300	13150	17620	9500	13560	13796.03	0.65	-845	14020	13790	13670	13440	13320	13730	13380	49	4060	500	9760	10	1	9832630	1317	52.30	1.18	12	1.83	256.00	11330.00	33000	20240104	-59.42	11270	20240909	18.81	33000	-59.42	20240104	11270	18.81	20240909	33000	-59.42	20240104	11270	18.81	20240909	6.46	N	356860	500	49 억	64104	N	N	31	N	N
141	20241106	131130	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13390	-170	5	-1.25	2116156170	152423	119.76	13820	14300	13360	17620	9500	13560	13883.44	0.65	-2363	14020	13790	13670	13440	13320	13730	13380	49	4060	500	9760	10	1	9832630	1317	52.30	1.18	12	1.55	256.00	11330.00	33000	20240104	-59.42	11270	20240909	18.81	33000	-59.42	20240104	11270	18.81	20240909	33000	-59.42	20240104	11270	18.81	20240909	6.46	N	356860	500	49 억	64104	N	N	31	N	N
142	20241106	121055	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13640	80	2	0.59	1768244390	126626	99.49	13820	14300	13600	17620	9500	13560	13964.31	0.65	-3782	14020	13790	13670	13440	13320	13730	13380	49	4060	500	9760	10	1	9832630	1341	53.28	1.20	12	1.29	256.00	11330.00	33000	20240104	-58.67	11270	20240909	21.03	33000	-58.67	20240104	11270	21.03	20240909	33000	-58.67	20240104	11270	21.03	20240909	6.46	N	356860	500	49 억	64104	N	N	31	N	N
143	20241106	111102	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13950	390	2	2.88	1472758360	105123	82.60	13820	14300	13760	17620	9500	13560	14009.86	0.65	3826	14020	13790	13670	13440	13320	13730	13380	49	4060	500	9760	10	1	9832630	1372	54.49	1.23	12	1.07	256.00	11330.00	33000	20240104	-57.73	11270	20240909	23.78	33000	-57.73	20240104	11270	23.78	20240909	33000	-57.73	20240104	11270	23.78	20240909	6.46	N	356860	500	49 억	64104	N	N	31	N	N
144	20241106	101107	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13940	380	2	2.80	1220627580	87043	68.39	13820	14300	13760	17620	9500	13560	14023.27	0.65	-1281	14020	13790	13670	13440	13320	13730	13380	49	4060	500	9760	10	1	9832630	1371	54.45	1.23	12	0.89	256.00	11330.00	33000	20240104	-57.76	11270	20240909	23.69	33000	-57.76	20240104	11270	23.69	20240909	33000	-57.76	20240104	11270	23.69	20240909	6.46	N	356860	500	49 억	64104	N	N	31	N	N
145	20241106	091100	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14010	450	2	3.32	662423120	47039	36.96	13820	14300	13820	17620	9500	13560	14082.42	0.65	2191	14020	13790	13670	13440	13320	13730	13380	49	4060	500	9760	10	1	9832630	1378	54.73	1.24	12	0.48	256.00	11330.00	33000	20240104	-57.55	11270	20240909	24.31	33000	-57.55	20240104	11270	24.31	20240909	33000	-57.55	20240104	11270	24.31	20240909	6.46	N	356860	500	49 억	64104	N	N	31	N	N
146	20241105	161027	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13560	-260	5	-1.88	1729361450	125781	49.61	13670	13900	13550	17960	9680	13820	13748.99	0.82	-16526	14706	14262	13806	13362	12906	14485	13585	49	4140	500	9950	10	1	9832630	1333	52.97	1.20	12	1.28	256.00	11330.00	33000	20240104	-58.91	11270	20240909	20.32	33000	-58.91	20240104	11270	20.32	20240909	33000	-58.91	20240104	11270	20.32	20240909	6.34	N	356860	500	49 억	80338	N	N	31	N	N
147	20241105	151051	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13680	-140	5	-1.01	1640667470	119251	47.04	13670	13900	13550	17960	9680	13820	13758.03	0.82	-15514	14706	14262	13806	13362	12906	14485	13585	49	4140	500	9950	10	1	9832630	1345	53.44	1.21	12	1.21	256.00	11330.00	33000	20240104	-58.55	11270	20240909	21.38	33000	-58.55	20240104	11270	21.38	20240909	33000	-58.55	20240104	11270	21.38	20240909	6.34	N	356860	500	49 억	80338	N	N	18	N	N
148	20241105	141044	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13660	-160	5	-1.16	1462987280	106247	41.91	13670	13900	13550	17960	9680	13820	13769.61	0.82	-14301	14706	14262	13806	13362	12906	14485	13585	49	4140	500	9950	10	1	9832630	1343	53.36	1.21	12	1.08	256.00	11330.00	33000	20240104	-58.61	11270	20240909	21.21	33000	-58.61	20240104	11270	21.21	20240909	33000	-58.61	20240104	11270	21.21	20240909	6.34	N	356860	500	49 억	80338	N	N	18	N	N
149	20241105	131053	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13810	-10	5	-0.07	1223231210	88715	34.99	13670	13900	13550	17960	9680	13820	13788.27	0.82	-9538	14706	14262	13806	13362	12906	14485	13585	49	4140	500	9950	10	1	9832630	1358	53.95	1.22	12	0.90	256.00	11330.00	33000	20240104	-58.15	11270	20240909	22.54	33000	-58.15	20240104	11270	22.54	20240909	33000	-58.15	20240104	11270	22.54	20240909	6.34	N	356860	500	49 억	80338	N	N	18	N	N
150	20241105	121042	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13820	0	3	0.00	1112707270	80729	31.84	13670	13900	13550	17960	9680	13820	13783.17	0.82	-8962	14706	14262	13806	13362	12906	14485	13585	49	4140	500	9950	10	1	9832630	1359	53.98	1.22	12	0.82	256.00	11330.00	33000	20240104	-58.12	11270	20240909	22.63	33000	-58.12	20240104	11270	22.63	20240909	33000	-58.12	20240104	11270	22.63	20240909	6.34	N	356860	500	49 억	80338	N	N	18	N	N
151	20241105	111028	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13790	-30	5	-0.22	991084340	71901	28.36	13670	13900	13550	17960	9680	13820	13783.94	0.82	-7971	14706	14262	13806	13362	12906	14485	13585	49	4140	500	9950	10	1	9832630	1356	53.87	1.22	12	0.73	256.00	11330.00	33000	20240104	-58.21	11270	20240909	22.36	33000	-58.21	20240104	11270	22.36	20240909	33000	-58.21	20240104	11270	22.36	20240909	6.34	N	356860	500	49 억	80338	N	N	18	N	N
152	20241105	101039	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13800	-20	5	-0.14	768338590	55762	21.99	13670	13900	13550	17960	9680	13820	13778.78	0.82	-7878	14706	14262	13806	13362	12906	14485	13585	49	4140	500	9950	10	1	9832630	1357	53.91	1.22	12	0.57	256.00	11330.00	33000	20240104	-58.18	11270	20240909	22.45	33000	-58.18	20240104	11270	22.45	20240909	33000	-58.18	20240104	11270	22.45	20240909	6.34	N	356860	500	49 억	80338	N	N	18	N	N
153	20241105	091034	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13740	-80	5	-0.58	225221160	16476	6.50	13670	13800	13550	17960	9680	13820	13668.31	0.82	-198	14706	14262	13806	13362	12906	14485	13585	49	4140	500	9950	10	1	9832630	1351	53.67	1.21	12	0.17	256.00	11330.00	33000	20240104	-58.36	11270	20240909	21.92	33000	-58.36	20240104	11270	21.92	20240909	33000	-58.36	20240104	11270	21.92	20240909	6.34	N	356860	500	49 억	80338	N	N	18	N	N
154	20241104	161027	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13820	590	2	4.46	3444900750	249561	124.21	13580	14250	13350	17190	9270	13230	13804.30	0.82	-313	14416	13822	13506	12912	12596	13665	12755	49	3960	500	9520	10	1	9832630	1359	53.98	1.22	12	2.54	256.00	11330.00	33000	20240104	-58.12	11270	20240909	22.63	33000	-58.12	20240104	11270	22.63	20240909	33000	-58.12	20240104	11270	22.63	20240909	6.49	N	356860	500	49 억	80318	N	N	18	N	N
155	20241104	151046	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13770	540	2	4.08	3330216810	241242	120.07	13580	14250	13350	17190	9270	13230	13804.95	0.82	-683	14416	13822	13506	12912	12596	13665	12755	49	3960	500	9520	10	1	9832630	1354	53.79	1.22	12	2.45	256.00	11330.00	33000	20240104	-58.27	11270	20240909	22.18	33000	-58.27	20240104	11270	22.18	20240909	33000	-58.27	20240104	11270	22.18	20240909	6.49	N	356860	500	49 억	80318	N	N	30	N	N
156	20241104	141028	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13780	550	2	4.16	3165195160	229246	114.10	13580	14250	13350	17190	9270	13230	13807.49	0.82	-3346	14416	13822	13506	12912	12596	13665	12755	49	3960	500	9520	10	1	9832630	1355	53.83	1.22	12	2.33	256.00	11330.00	33000	20240104	-58.24	11270	20240909	22.27	33000	-58.24	20240104	11270	22.27	20240909	33000	-58.24	20240104	11270	22.27	20240909	6.49	N	356860	500	49 억	80318	N	N	30	N	N
157	20241104	130953	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13820	590	2	4.46	3014822740	218318	108.66	13580	14250	13350	17190	9270	13230	13809.86	0.82	-2379	14416	13822	13506	12912	12596	13665	12755	49	3960	500	9520	10	1	9832630	1359	53.98	1.22	12	2.22	256.00	11330.00	33000	20240104	-58.12	11270	20240909	22.63	33000	-58.12	20240104	11270	22.63	20240909	33000	-58.12	20240104	11270	22.63	20240909	6.49	N	356860	500	49 억	80318	N	N	30	N	N
158	20241104	121012	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13720	490	2	3.70	2779820100	201214	100.15	13580	14250	13350	17190	9270	13230	13815.84	0.82	-1055	14416	13822	13506	12912	12596	13665	12755	49	3960	500	9520	10	1	9832630	1349	53.59	1.21	12	2.05	256.00	11330.00	33000	20240104	-58.42	11270	20240909	21.74	33000	-58.42	20240104	11270	21.74	20240909	33000	-58.42	20240104	11270	21.74	20240909	6.49	N	356860	500	49 억	80318	N	N	30	N	N
159	20241104	111006	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13710	480	2	3.63	2623618330	189827	94.48	13580	14250	13350	17190	9270	13230	13821.74	0.82	-84	14416	13822	13506	12912	12596	13665	12755	49	3960	500	9520	10	1	9832630	1348	53.55	1.21	12	1.93	256.00	11330.00	33000	20240104	-58.45	11270	20240909	21.65	33000	-58.45	20240104	11270	21.65	20240909	33000	-58.45	20240104	11270	21.65	20240909	6.49	N	356860	500	49 억	80318	N	N	30	N	N
160	20241104	100955	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13760	530	2	4.01	2367598720	171135	85.18	13580	14250	13350	17190	9270	13230	13835.41	0.82	727	14416	13822	13506	12912	12596	13665	12755	49	3960	500	9520	10	1	9832630	1353	53.75	1.21	12	1.74	256.00	11330.00	33000	20240104	-58.30	11270	20240909	22.09	33000	-58.30	20240104	11270	22.09	20240909	33000	-58.30	20240104	11270	22.09	20240909	6.49	N	356860	500	49 억	80318	N	N	30	N	N
161	20241104	091015	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13800	570	2	4.31	1423399690	101918	50.73	13580	14250	13580	17190	9270	13230	13967.60	0.82	11317	14416	13822	13506	12912	12596	13665	12755	49	3960	500	9520	10	1	9832630	1357	53.91	1.22	12	1.04	256.00	11330.00	33000	20240104	-58.18	11270	20240909	22.45	33000	-58.18	20240104	11270	22.45	20240909	33000	-58.18	20240104	11270	22.45	20240909	6.49	N	356860	500	49 억	80318	N	N	30	N	N
162	20241101	160935	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13230	-570	5	-4.13	2652264170	197132	32.10	13450	14100	13190	17940	9660	13800	13453.59	1.21	-38525	15266	14532	13986	13252	12706	14900	13620	49	4140	500	9930	10	1	9832630	1301	51.68	1.17	12	2.00	256.00	11330.00	33000	20240104	-59.91	11270	20240909	17.39	33000	-59.91	20240104	11270	17.39	20240909	33000	-59.91	20240104	11270	17.39	20240909	6.10	N	356860	500	49 억	118813	N	N	30	N	N
163	20241101	150954	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13250	-550	5	-3.99	2461551580	182712	29.76	13450	14100	13240	17940	9660	13800	13471.19	1.21	-40861	15266	14532	13986	13252	12706	14900	13620	49	4140	500	9930	10	1	9832630	1303	51.76	1.17	12	1.86	256.00	11330.00	33000	20240104	-59.85	11270	20240909	17.57	33000	-59.85	20240104	11270	17.57	20240909	33000	-59.85	20240104	11270	17.57	20240909	6.10	N	356860	500	49 억	118813	N	N	35	N	N
164	20241101	140912	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13350	-450	5	-3.26	2132872410	158001	25.73	13450	14100	13320	17940	9660	13800	13497.92	1.21	-37824	15266	14532	13986	13252	12706	14900	13620	49	4140	500	9930	10	1	9832630	1313	52.15	1.18	12	1.61	256.00	11330.00	33000	20240104	-59.55	11270	20240909	18.46	33000	-59.55	20240104	11270	18.46	20240909	33000	-59.55	20240104	11270	18.46	20240909	6.10	N	356860	500	49 억	118813	N	N	35	N	N
165	20241101	131129	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13440	-360	5	-2.61	1878624180	139023	22.64	13450	14100	13320	17940	9660	13800	13511.76	1.21	-33905	15266	14532	13986	13252	12706	14900	13620	49	4140	500	9930	10	1	9832630	1322	52.50	1.19	12	1.41	256.00	11330.00	33000	20240104	-59.27	11270	20240909	19.25	33000	-59.27	20240104	11270	19.25	20240909	33000	-59.27	20240104	11270	19.25	20240909	6.10	N	356860	500	49 억	118813	N	N	35	N	N
166	20241101	121129	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13500	-300	5	-2.17	1719808380	127246	20.72	13450	14100	13320	17940	9660	13800	13514.22	1.21	-30174	15266	14532	13986	13252	12706	14900	13620	49	4140	500	9930	10	1	9832630	1327	52.73	1.19	12	1.29	256.00	11330.00	33000	20240104	-59.09	11270	20240909	19.79	33000	-59.09	20240104	11270	19.79	20240909	33000	-59.09	20240104	11270	19.79	20240909	6.10	N	356860	500	49 억	118813	N	N	35	N	N
167	20241101	111125	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13370	-430	5	-3.12	1577019720	116624	18.99	13450	14100	13320	17940	9660	13800	13520.77	1.21	-29059	15266	14532	13986	13252	12706	14900	13620	49	4140	500	9930	10	1	9832630	1315	52.23	1.18	12	1.19	256.00	11330.00	33000	20240104	-59.48	11270	20240909	18.63	33000	-59.48	20240104	11270	18.63	20240909	33000	-59.48	20240104	11270	18.63	20240909	6.10	N	356860	500	49 억	118813	N	N	35	N	N
168	20241101	101127	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13420	-380	5	-2.75	1281795710	94600	15.41	13450	14100	13320	17940	9660	13800	13547.98	1.21	-26722	15266	14532	13986	13252	12706	14900	13620	49	4140	500	9930	10	1	9832630	1320	52.42	1.18	12	0.96	256.00	11330.00	33000	20240104	-59.33	11270	20240909	19.08	33000	-59.33	20240104	11270	19.08	20240909	33000	-59.33	20240104	11270	19.08	20240909	6.10	N	356860	500	49 억	118813	N	N	35	N	N
169	20241101	091124	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	13730	-70	5	-0.51	518017600	38038	6.19	13450	14100	13400	17940	9660	13800	13615.41	1.21	-8245	15266	14532	13986	13252	12706	14900	13620	49	4140	500	9930	10	1	9832630	1350	53.63	1.21	12	0.39	256.00	11330.00	33000	20240104	-58.39	11270	20240909	21.83	33000	-58.39	20240104	11270	21.83	20240909	33000	-58.39	20240104	11270	21.83	20240909	6.10	N	356860	500	49 억	118813	N	N	35	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History