KissMeData/061970/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160622	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3450	-85	5	-2.40	323775390	93586	131.25	3570	3580	3425	4595	2475	3535	3459.53	2.94	-35280	3641	3587	3546	3492	3451	3567	3472	219	1060	500	2540	5	1	43784592	1511	-9.94	0.60	12	0.21	-347.00	5769.00	9630	20240125	-64.17	3330	20241115	3.60	9630	-64.17	20240125	3330	3.60	20241115	9630	-64.17	20240125	3330	3.60	20241115	3.11	N	061970	500	218 억	1286811	N	N	0	N	N
3	20241129	150636	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3435	-100	5	-2.83	303179310	87601	122.85	3570	3580	3430	4595	2475	3535	3460.77	2.94	-34015	3641	3587	3546	3492	3451	3567	3472	219	1060	500	2540	5	1	43784592	1504	-9.90	0.60	12	0.20	-347.00	5769.00	9630	20240125	-64.33	3330	20241115	3.15	9630	-64.33	20240125	3330	3.15	20241115	9630	-64.33	20240125	3330	3.15	20241115	3.11	N	061970	500	218 억	1286811	N	N	0	N	N
4	20241129	140638	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3470	-65	5	-1.84	260370445	75164	105.41	3570	3580	3430	4595	2475	3535	3463.87	2.94	-32486	3641	3587	3546	3492	3451	3567	3472	219	1060	500	2540	5	1	43784592	1519	-10.00	0.60	12	0.17	-347.00	5769.00	9630	20240125	-63.97	3330	20241115	4.20	9630	-63.97	20240125	3330	4.20	20241115	9630	-63.97	20240125	3330	4.20	20241115	3.11	N	061970	500	218 억	1286811	N	N	0	N	N
5	20241129	130636	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3455	-80	5	-2.26	235400775	67978	95.33	3570	3580	3430	4595	2475	3535	3462.71	2.94	-29390	3641	3587	3546	3492	3451	3567	3472	219	1060	500	2540	5	1	43784592	1513	-9.96	0.60	12	0.16	-347.00	5769.00	9630	20240125	-64.12	3330	20241115	3.75	9630	-64.12	20240125	3330	3.75	20241115	9630	-64.12	20240125	3330	3.75	20241115	3.11	N	061970	500	218 억	1286811	N	N	0	N	N
6	20241129	120638	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3450	-85	5	-2.40	230635310	66600	93.40	3570	3580	3430	4595	2475	3535	3462.81	2.94	-28635	3641	3587	3546	3492	3451	3567	3472	219	1060	500	2540	5	1	43784592	1511	-9.94	0.60	12	0.15	-347.00	5769.00	9630	20240125	-64.17	3330	20241115	3.60	9630	-64.17	20240125	3330	3.60	20241115	9630	-64.17	20240125	3330	3.60	20241115	3.11	N	061970	500	218 억	1286811	N	N	0	N	N
7	20241129	110639	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3440	-95	5	-2.69	194749205	56186	78.80	3570	3580	3430	4595	2475	3535	3465.94	2.94	-26821	3641	3587	3546	3492	3451	3567	3472	219	1060	500	2540	5	1	43784592	1506	-9.91	0.60	12	0.13	-347.00	5769.00	9630	20240125	-64.28	3330	20241115	3.30	9630	-64.28	20240125	3330	3.30	20241115	9630	-64.28	20240125	3330	3.30	20241115	3.11	N	061970	500	218 억	1286811	N	N	0	N	N
8	20241129	100636	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3435	-100	5	-2.83	130374435	37490	52.58	3570	3580	3435	4595	2475	3535	3477.32	2.94	-21398	3641	3587	3546	3492	3451	3567	3472	219	1060	500	2540	5	1	43784592	1504	-9.90	0.60	12	0.09	-347.00	5769.00	9630	20240125	-64.33	3330	20241115	3.15	9630	-64.33	20240125	3330	3.15	20241115	9630	-64.33	20240125	3330	3.15	20241115	3.11	N	061970	500	218 억	1286811	N	N	0	N	N
9	20241129	090637	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3515	-20	5	-0.57	11397715	3226	4.52	3570	3580	3505	4595	2475	3535	3532.97	2.94	-2432	3641	3587	3546	3492	3451	3567	3472	219	1060	500	2540	5	1	43784592	1539	-10.13	0.61	12	0.01	-347.00	5769.00	9630	20240125	-63.50	3330	20241115	5.56	9630	-63.50	20240125	3330	5.56	20241115	9630	-63.50	20240125	3330	5.56	20241115	3.11	N	061970	500	218 억	1286811	N	N	0	N	N
10	20241128	160630	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3535	-10	5	-0.28	247675625	69959	34.45	3595	3600	3505	4605	2485	3545	3540.30	2.98	-19829	3731	3637	3591	3497	3451	3615	3475	219	1060	500	2550	5	1	43784592	1548	-10.19	0.61	12	0.16	-347.00	5769.00	9630	20240125	-63.29	3330	20241115	6.16	9630	-63.29	20240125	3330	6.16	20241115	9630	-63.29	20240125	3330	6.16	20241115	3.10	N	061970	500	218 억	1302953	N	N	0	N	N
11	20241128	150640	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3520	-25	5	-0.71	227116835	64128	31.58	3595	3600	3505	4605	2485	3545	3541.62	2.98	-18468	3731	3637	3591	3497	3451	3615	3475	219	1060	500	2550	5	1	43784592	1541	-10.14	0.61	12	0.15	-347.00	5769.00	9630	20240125	-63.45	3330	20241115	5.71	9630	-63.45	20240125	3330	5.71	20241115	9630	-63.45	20240125	3330	5.71	20241115	3.10	N	061970	500	218 억	1302953	N	N	0	N	N
12	20241128	140639	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3520	-25	5	-0.71	210963645	59538	29.32	3595	3600	3505	4605	2485	3545	3543.34	2.98	-18060	3731	3637	3591	3497	3451	3615	3475	219	1060	500	2550	5	1	43784592	1541	-10.14	0.61	12	0.14	-347.00	5769.00	9630	20240125	-63.45	3330	20241115	5.71	9630	-63.45	20240125	3330	5.71	20241115	9630	-63.45	20240125	3330	5.71	20241115	3.10	N	061970	500	218 억	1302953	N	N	0	N	N
13	20241128	130637	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3515	-30	5	-0.85	192742440	54349	26.76	3595	3600	3510	4605	2485	3545	3546.38	2.98	-16756	3731	3637	3591	3497	3451	3615	3475	219	1060	500	2550	5	1	43784592	1539	-10.13	0.61	12	0.12	-347.00	5769.00	9630	20240125	-63.50	3330	20241115	5.56	9630	-63.50	20240125	3330	5.56	20241115	9630	-63.50	20240125	3330	5.56	20241115	3.10	N	061970	500	218 억	1302953	N	N	0	N	N
14	20241128	120640	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3530	-15	5	-0.42	161834640	45558	22.43	3595	3600	3515	4605	2485	3545	3552.28	2.98	-19911	3731	3637	3591	3497	3451	3615	3475	219	1060	500	2550	5	1	43784592	1546	-10.17	0.61	12	0.10	-347.00	5769.00	9630	20240125	-63.34	3330	20241115	6.01	9630	-63.34	20240125	3330	6.01	20241115	9630	-63.34	20240125	3330	6.01	20241115	3.10	N	061970	500	218 억	1302953	N	N	0	N	N
15	20241128	110643	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3545	0	3	0.00	117015120	32868	16.18	3595	3600	3535	4605	2485	3545	3560.15	2.98	-15374	3731	3637	3591	3497	3451	3615	3475	219	1060	500	2550	5	1	43784592	1552	-10.22	0.61	12	0.08	-347.00	5769.00	9630	20240125	-63.19	3330	20241115	6.46	9630	-63.19	20240125	3330	6.46	20241115	9630	-63.19	20240125	3330	6.46	20241115	3.10	N	061970	500	218 억	1302953	N	N	0	N	N
16	20241128	100641	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3560	15	2	0.42	91554595	25694	12.65	3595	3600	3535	4605	2485	3545	3563.27	2.98	-9996	3731	3637	3591	3497	3451	3615	3475	219	1060	500	2550	5	1	43784592	1559	-10.26	0.62	12	0.06	-347.00	5769.00	9630	20240125	-63.03	3330	20241115	6.91	9630	-63.03	20240125	3330	6.91	20241115	9630	-63.03	20240125	3330	6.91	20241115	3.10	N	061970	500	218 억	1302953	N	N	0	N	N
17	20241128	090638	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3565	20	2	0.56	12244205	3428	1.69	3595	3595	3555	4605	2485	3545	3571.82	2.98	-332	3731	3637	3591	3497	3451	3615	3475	219	1060	500	2550	5	1	43784592	1561	-10.27	0.62	12	0.01	-347.00	5769.00	9630	20240125	-62.98	3330	20241115	7.06	9630	-62.98	20240125	3330	7.06	20241115	9630	-62.98	20240125	3330	7.06	20241115	3.10	N	061970	500	218 억	1302953	N	N	0	N	N
18	20241127	160623	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3545	-115	5	-3.14	727083855	202437	13.57	3640	3685	3545	4755	2565	3660	3590.90	2.96	5109	4376	4017	3746	3387	3116	4197	3567	219	1095	500	2630	5	1	43784592	1552	-10.22	0.61	12	0.46	-347.00	5769.00	9630	20240125	-63.19	3330	20241115	6.46	9630	-63.19	20240125	3330	6.46	20241115	9630	-63.19	20240125	3330	6.46	20241115	3.09	N	061970	500	218 억	1298004	N	N	1	N	N
19	20241127	150636	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3575	-85	5	-2.32	671610790	186818	12.52	3640	3685	3545	4755	2565	3660	3594.19	2.96	4682	4376	4017	3746	3387	3116	4197	3567	219	1095	500	2630	5	1	43784592	1565	-10.30	0.62	12	0.43	-347.00	5769.00	9630	20240125	-62.88	3330	20241115	7.36	9630	-62.88	20240125	3330	7.36	20241115	9630	-62.88	20240125	3330	7.36	20241115	3.09	N	061970	500	218 억	1298004	N	N	1	N	N
20	20241127	140636	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3570	-90	5	-2.46	572991080	159107	10.67	3640	3685	3555	4755	2565	3660	3600.44	2.96	1767	4376	4017	3746	3387	3116	4197	3567	219	1095	500	2630	5	1	43784592	1563	-10.29	0.62	12	0.36	-347.00	5769.00	9630	20240125	-62.93	3330	20241115	7.21	9630	-62.93	20240125	3330	7.21	20241115	9630	-62.93	20240125	3330	7.21	20241115	3.09	N	061970	500	218 억	1298004	N	N	1	N	N
21	20241127	130630	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3595	-65	5	-1.78	528836455	146765	9.84	3640	3685	3555	4755	2565	3660	3602.39	2.96	2947	4376	4017	3746	3387	3116	4197	3567	219	1095	500	2630	5	1	43784592	1574	-10.36	0.62	12	0.34	-347.00	5769.00	9630	20240125	-62.67	3330	20241115	7.96	9630	-62.67	20240125	3330	7.96	20241115	9630	-62.67	20240125	3330	7.96	20241115	3.09	N	061970	500	218 억	1298004	N	N	1	N	N
22	20241127	120635	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3615	-45	5	-1.23	501843535	139275	9.34	3640	3685	3555	4755	2565	3660	3602.31	2.96	5007	4376	4017	3746	3387	3116	4197	3567	219	1095	500	2630	5	1	43784592	1583	-10.42	0.63	12	0.32	-347.00	5769.00	9630	20240125	-62.46	3330	20241115	8.56	9630	-62.46	20240125	3330	8.56	20241115	9630	-62.46	20240125	3330	8.56	20241115	3.09	N	061970	500	218 억	1298004	N	N	1	N	N
23	20241127	110635	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3625	-35	5	-0.96	479599830	133115	8.92	3640	3685	3555	4755	2565	3660	3601.90	2.96	4210	4376	4017	3746	3387	3116	4197	3567	219	1095	500	2630	5	1	43784592	1587	-10.45	0.63	12	0.30	-347.00	5769.00	9630	20240125	-62.36	3330	20241115	8.86	9630	-62.36	20240125	3330	8.86	20241115	9630	-62.36	20240125	3330	8.86	20241115	3.09	N	061970	500	218 억	1298004	N	N	1	N	N
24	20241127	100634	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3610	-50	5	-1.37	432641110	120156	8.06	3640	3685	3555	4755	2565	3660	3599.51	2.96	6967	4376	4017	3746	3387	3116	4197	3567	219	1095	500	2630	5	1	43784592	1581	-10.40	0.63	12	0.27	-347.00	5769.00	9630	20240125	-62.51	3330	20241115	8.41	9630	-62.51	20240125	3330	8.41	20241115	9630	-62.51	20240125	3330	8.41	20241115	3.09	N	061970	500	218 억	1298004	N	N	1	N	N
25	20241127	090631	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3625	-35	5	-0.96	155515490	42890	2.88	3640	3685	3590	4755	2565	3660	3624.00	2.96	4052	4376	4017	3746	3387	3116	4197	3567	219	1095	500	2630	5	1	43784592	1587	-10.45	0.63	12	0.10	-347.00	5769.00	9630	20240125	-62.36	3330	20241115	8.86	9630	-62.36	20240125	3330	8.86	20241115	9630	-62.36	20240125	3330	8.86	20241115	3.09	N	061970	500	218 억	1298004	N	N	1	N	N
26	20241126	160626	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3660	160	2	4.57	5623959935	1474507	1989.81	3510	4105	3475	4550	2450	3500	3815.64	3.20	-108451	3570	3535	3475	3440	3380	3552	3457	219	1050	500	2520	5	1	43784592	1603	-10.55	0.63	12	3.37	-347.00	5769.00	9630	20240125	-61.99	3330	20241115	9.91	9630	-61.99	20240125	3330	9.91	20241115	9630	-61.99	20240125	3330	9.91	20241115	3.11	N	061970	500	218 억	1402614	N	N	1	N	N
27	20241126	150631	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3735	235	2	6.71	4724348315	1229626	1659.35	3510	4105	3475	4550	2450	3500	3842.10	3.20	-99206	3570	3535	3475	3440	3380	3552	3457	219	1050	500	2520	5	1	43784592	1635	-10.76	0.65	12	2.81	-347.00	5769.00	9630	20240125	-61.21	3330	20241115	12.16	9630	-61.21	20240125	3330	12.16	20241115	9630	-61.21	20240125	3330	12.16	20241115	3.11	N	061970	500	218 억	1402614	N	N	2	N	N
28	20241126	140628	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3560	60	2	1.71	275924845	78449	105.86	3510	3585	3475	4550	2450	3500	3517.25	3.20	-13916	3570	3535	3475	3440	3380	3552	3457	219	1050	500	2520	5	1	43784592	1559	-10.26	0.62	12	0.18	-347.00	5769.00	9630	20240125	-63.03	3330	20241115	6.91	9630	-63.03	20240125	3330	6.91	20241115	9630	-63.03	20240125	3330	6.91	20241115	3.11	N	061970	500	218 억	1402614	N	N	2	N	N
29	20241126	130628	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3510	10	2	0.29	211804020	60373	81.47	3510	3585	3475	4550	2450	3500	3508.26	3.20	-13612	3570	3535	3475	3440	3380	3552	3457	219	1050	500	2520	5	1	43784592	1537	-10.12	0.61	12	0.14	-347.00	5769.00	9630	20240125	-63.55	3330	20241115	5.41	9630	-63.55	20240125	3330	5.41	20241115	9630	-63.55	20240125	3330	5.41	20241115	3.11	N	061970	500	218 억	1402614	N	N	2	N	N
30	20241126	120633	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3505	5	2	0.14	199320235	56812	76.67	3510	3585	3475	4550	2450	3500	3508.42	3.20	-12978	3570	3535	3475	3440	3380	3552	3457	219	1050	500	2520	5	1	43784592	1535	-10.10	0.61	12	0.13	-347.00	5769.00	9630	20240125	-63.60	3330	20241115	5.26	9630	-63.60	20240125	3330	5.26	20241115	9630	-63.60	20240125	3330	5.26	20241115	3.11	N	061970	500	218 억	1402614	N	N	2	N	N
31	20241126	110638	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3510	10	2	0.29	180559245	51475	69.46	3510	3585	3475	4550	2450	3500	3507.71	3.20	-10585	3570	3535	3475	3440	3380	3552	3457	219	1050	500	2520	5	1	43784592	1537	-10.12	0.61	12	0.12	-347.00	5769.00	9630	20240125	-63.55	3330	20241115	5.41	9630	-63.55	20240125	3330	5.41	20241115	9630	-63.55	20240125	3330	5.41	20241115	3.11	N	061970	500	218 억	1402614	N	N	2	N	N
32	20241126	100637	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3480	-20	5	-0.57	79830535	22861	30.85	3510	3530	3480	4550	2450	3500	3492.00	3.20	-11046	3570	3535	3475	3440	3380	3552	3457	219	1050	500	2520	5	1	43784592	1524	-10.03	0.60	12	0.05	-347.00	5769.00	9630	20240125	-63.86	3330	20241115	4.50	9630	-63.86	20240125	3330	4.50	20241115	9630	-63.86	20240125	3330	4.50	20241115	3.11	N	061970	500	218 억	1402614	N	N	2	N	N
33	20241126	090632	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3485	-15	5	-0.43	27970840	8005	10.80	3510	3530	3485	4550	2450	3500	3494.17	3.20	-7108	3570	3535	3475	3440	3380	3552	3457	219	1050	500	2520	5	1	43784592	1526	-10.04	0.60	12	0.02	-347.00	5769.00	9630	20240125	-63.81	3330	20241115	4.65	9630	-63.81	20240125	3330	4.65	20241115	9630	-63.81	20240125	3330	4.65	20241115	3.11	N	061970	500	218 억	1402614	N	N	2	N	N
34	20241125	160617	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3500	85	2	2.49	256836130	73980	97.42	3415	3510	3415	4435	2395	3415	3471.47	3.17	8349	3505	3460	3420	3375	3335	3482	3397	219	1020	500	2450	5	1	43784592	1532	-10.09	0.61	12	0.17	-347.00	5769.00	9630	20240125	-63.66	3330	20241115	5.11	9630	-63.66	20240125	3330	5.11	20241115	9630	-63.66	20240125	3330	5.11	20241115	3.08	N	061970	500	218 억	1389697	N	N	2	N	N
35	20241125	150627	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3485	70	2	2.05	236799620	68244	89.87	3415	3510	3415	4435	2395	3415	3469.90	3.17	8770	3505	3460	3420	3375	3335	3482	3397	219	1020	500	2450	5	1	43784592	1526	-10.04	0.60	12	0.16	-347.00	5769.00	9630	20240125	-63.81	3330	20241115	4.65	9630	-63.81	20240125	3330	4.65	20241115	9630	-63.81	20240125	3330	4.65	20241115	3.08	N	061970	500	218 억	1389697	N	N	10	N	N
36	20241125	140627	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3480	65	2	1.90	214810015	61924	81.55	3415	3510	3415	4435	2395	3415	3468.93	3.17	8372	3505	3460	3420	3375	3335	3482	3397	219	1020	500	2450	5	1	43784592	1524	-10.03	0.60	12	0.14	-347.00	5769.00	9630	20240125	-63.86	3330	20241115	4.50	9630	-63.86	20240125	3330	4.50	20241115	9630	-63.86	20240125	3330	4.50	20241115	3.08	N	061970	500	218 억	1389697	N	N	10	N	N
37	20241125	130621	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3475	60	2	1.76	177650520	51232	67.47	3415	3510	3415	4435	2395	3415	3467.57	3.17	9502	3505	3460	3420	3375	3335	3482	3397	219	1020	500	2450	5	1	43784592	1522	-10.01	0.60	12	0.12	-347.00	5769.00	9630	20240125	-63.91	3330	20241115	4.35	9630	-63.91	20240125	3330	4.35	20241115	9630	-63.91	20240125	3330	4.35	20241115	3.08	N	061970	500	218 억	1389697	N	N	10	N	N
38	20241125	120630	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3465	50	2	1.46	146626890	42285	55.69	3415	3510	3415	4435	2395	3415	3467.59	3.17	12093	3505	3460	3420	3375	3335	3482	3397	219	1020	500	2450	5	1	43784592	1517	-9.99	0.60	12	0.10	-347.00	5769.00	9630	20240125	-64.02	3330	20241115	4.05	9630	-64.02	20240125	3330	4.05	20241115	9630	-64.02	20240125	3330	4.05	20241115	3.08	N	061970	500	218 억	1389697	N	N	10	N	N
39	20241125	110624	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3465	50	2	1.46	110257540	31789	41.86	3415	3510	3415	4435	2395	3415	3468.42	3.17	8454	3505	3460	3420	3375	3335	3482	3397	219	1020	500	2450	5	1	43784592	1517	-9.99	0.60	12	0.07	-347.00	5769.00	9630	20240125	-64.02	3330	20241115	4.05	9630	-64.02	20240125	3330	4.05	20241115	9630	-64.02	20240125	3330	4.05	20241115	3.08	N	061970	500	218 억	1389697	N	N	10	N	N
40	20241125	100618	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3500	85	2	2.49	76256225	22000	28.97	3415	3505	3415	4435	2395	3415	3466.19	3.17	5931	3505	3460	3420	3375	3335	3482	3397	219	1020	500	2450	5	1	43784592	1532	-10.09	0.61	12	0.05	-347.00	5769.00	9630	20240125	-63.66	3330	20241115	5.11	9630	-63.66	20240125	3330	5.11	20241115	9630	-63.66	20240125	3330	5.11	20241115	3.08	N	061970	500	218 억	1389697	N	N	10	N	N
41	20241125	090618	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3475	60	2	1.76	18269410	5290	6.97	3415	3485	3415	4435	2395	3415	3453.57	3.17	-358	3505	3460	3420	3375	3335	3482	3397	219	1020	500	2450	5	1	43784592	1522	-10.01	0.60	12	0.01	-347.00	5769.00	9630	20240125	-63.91	3330	20241115	4.35	9630	-63.91	20240125	3330	4.35	20241115	9630	-63.91	20240125	3330	4.35	20241115	3.08	N	061970	500	218 억	1389697	N	N	10	N	N
42	20241122	160547	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3415	50	2	1.49	260078375	75796	58.06	3385	3465	3380	4370	2360	3365	3431.29	3.13	14895	3515	3440	3395	3320	3275	3417	3297	219	1005	500	2420	5	1	43784592	1495	-9.84	0.59	12	0.17	-347.00	5769.00	9630	20240125	-64.54	3330	20241115	2.55	9630	-64.54	20240125	3330	2.55	20241115	9630	-64.54	20240125	3330	2.55	20241115	3.07	N	061970	500	218 억	1369605	N	N	10	N	N
43	20241122	150553	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3395	30	2	0.89	246731440	71872	55.05	3385	3465	3385	4370	2360	3365	3432.93	3.13	14827	3515	3440	3395	3320	3275	3417	3297	219	1005	500	2420	5	1	43784592	1486	-9.78	0.59	12	0.16	-347.00	5769.00	9630	20240125	-64.75	3330	20241115	1.95	9630	-64.75	20240125	3330	1.95	20241115	9630	-64.75	20240125	3330	1.95	20241115	3.07	N	061970	500	218 억	1369605	N	N	8	N	N
44	20241122	140555	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3405	40	2	1.19	204222825	59372	45.48	3385	3465	3385	4370	2360	3365	3439.72	3.13	19140	3515	3440	3395	3320	3275	3417	3297	219	1005	500	2420	5	1	43784592	1491	-9.81	0.59	12	0.14	-347.00	5769.00	9630	20240125	-64.64	3330	20241115	2.25	9630	-64.64	20240125	3330	2.25	20241115	9630	-64.64	20240125	3330	2.25	20241115	3.07	N	061970	500	218 억	1369605	N	N	8	N	N
45	20241122	130553	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3420	55	2	1.63	197244780	57326	43.91	3385	3465	3385	4370	2360	3365	3440.76	3.13	18990	3515	3440	3395	3320	3275	3417	3297	219	1005	500	2420	5	1	43784592	1497	-9.86	0.59	12	0.13	-347.00	5769.00	9630	20240125	-64.49	3330	20241115	2.70	9630	-64.49	20240125	3330	2.70	20241115	9630	-64.49	20240125	3330	2.70	20241115	3.07	N	061970	500	218 억	1369605	N	N	8	N	N
46	20241122	120555	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3440	75	2	2.23	176801520	51360	39.34	3385	3465	3385	4370	2360	3365	3442.40	3.13	20074	3515	3440	3395	3320	3275	3417	3297	219	1005	500	2420	5	1	43784592	1506	-9.91	0.60	12	0.12	-347.00	5769.00	9630	20240125	-64.28	3330	20241115	3.30	9630	-64.28	20240125	3330	3.30	20241115	9630	-64.28	20240125	3330	3.30	20241115	3.07	N	061970	500	218 억	1369605	N	N	8	N	N
47	20241122	110552	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3455	90	2	2.67	133838825	38860	29.77	3385	3465	3385	4370	2360	3365	3444.13	3.13	16054	3515	3440	3395	3320	3275	3417	3297	219	1005	500	2420	5	1	43784592	1513	-9.96	0.60	12	0.09	-347.00	5769.00	9630	20240125	-64.12	3330	20241115	3.75	9630	-64.12	20240125	3330	3.75	20241115	9630	-64.12	20240125	3330	3.75	20241115	3.07	N	061970	500	218 억	1369605	N	N	8	N	N
48	20241122	100601	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3450	85	2	2.53	92689775	26958	20.65	3385	3465	3385	4370	2360	3365	3438.30	3.13	13289	3515	3440	3395	3320	3275	3417	3297	219	1005	500	2420	5	1	43784592	1511	-9.94	0.60	12	0.06	-347.00	5769.00	9630	20240125	-64.17	3330	20241115	3.60	9630	-64.17	20240125	3330	3.60	20241115	9630	-64.17	20240125	3330	3.60	20241115	3.07	N	061970	500	218 억	1369605	N	N	8	N	N
49	20241122	090556	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3410	45	2	1.34	5896485	1731	1.33	3385	3420	3385	4370	2360	3365	3406.40	3.13	-81	3515	3440	3395	3320	3275	3417	3297	219	1005	500	2420	5	1	43784592	1493	-9.83	0.59	12	0.00	-347.00	5769.00	9630	20240125	-64.59	3330	20241115	2.40	9630	-64.59	20240125	3330	2.40	20241115	9630	-64.59	20240125	3330	2.40	20241115	3.07	N	061970	500	218 억	1369605	N	N	8	N	N
50	20241121	160551	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3365	-40	5	-1.17	440895000	130501	155.42	3410	3470	3350	4425	2385	3405	3378.49	3.14	-4949	3511	3457	3396	3342	3281	3485	3370	219	1020	500	2450	5	1	43784592	1473	-9.70	0.58	12	0.30	-347.00	5769.00	9630	20240125	-65.06	3330	20241115	1.05	9630	-65.06	20240125	3330	1.05	20241115	9630	-65.06	20240125	3330	1.05	20241115	3.09	N	061970	500	218 억	1374406	N	N	8	N	N
51	20241121	150603	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3365	-40	5	-1.17	401198260	118688	141.35	3410	3470	3355	4425	2385	3405	3380.28	3.14	-3706	3511	3457	3396	3342	3281	3485	3370	219	1020	500	2450	5	1	43784592	1473	-9.70	0.58	12	0.27	-347.00	5769.00	9630	20240125	-65.06	3330	20241115	1.05	9630	-65.06	20240125	3330	1.05	20241115	9630	-65.06	20240125	3330	1.05	20241115	3.09	N	061970	500	218 억	1374406	N	N	4	N	N
52	20241121	140603	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3365	-40	5	-1.17	368810430	109061	129.89	3410	3470	3355	4425	2385	3405	3381.69	3.14	-1917	3511	3457	3396	3342	3281	3485	3370	219	1020	500	2450	5	1	43784592	1473	-9.70	0.58	12	0.25	-347.00	5769.00	9630	20240125	-65.06	3330	20241115	1.05	9630	-65.06	20240125	3330	1.05	20241115	9630	-65.06	20240125	3330	1.05	20241115	3.09	N	061970	500	218 억	1374406	N	N	4	N	N
53	20241121	130556	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3375	-30	5	-0.88	324572120	95996	114.33	3410	3470	3355	4425	2385	3405	3381.10	3.14	-4823	3511	3457	3396	3342	3281	3485	3370	219	1020	500	2450	5	1	43784592	1478	-9.73	0.59	12	0.22	-347.00	5769.00	9630	20240125	-64.95	3330	20241115	1.35	9630	-64.95	20240125	3330	1.35	20241115	9630	-64.95	20240125	3330	1.35	20241115	3.09	N	061970	500	218 억	1374406	N	N	4	N	N
54	20241121	120557	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3360	-45	5	-1.32	274484205	81097	96.58	3410	3470	3360	4425	2385	3405	3384.64	3.14	-4591	3511	3457	3396	3342	3281	3485	3370	219	1020	500	2450	5	1	43784592	1471	-9.68	0.58	12	0.19	-347.00	5769.00	9630	20240125	-65.11	3330	20241115	0.90	9630	-65.11	20240125	3330	0.90	20241115	9630	-65.11	20240125	3330	0.90	20241115	3.09	N	061970	500	218 억	1374406	N	N	4	N	N
55	20241121	110557	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3375	-30	5	-0.88	183881205	54229	64.59	3410	3470	3365	4425	2385	3405	3390.83	3.14	-200	3511	3457	3396	3342	3281	3485	3370	219	1020	500	2450	5	1	43784592	1478	-9.73	0.59	12	0.12	-347.00	5769.00	9630	20240125	-64.95	3330	20241115	1.35	9630	-64.95	20240125	3330	1.35	20241115	9630	-64.95	20240125	3330	1.35	20241115	3.09	N	061970	500	218 억	1374406	N	N	4	N	N
56	20241121	100600	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3405	0	3	0.00	138879240	40904	48.72	3410	3470	3370	4425	2385	3405	3395.25	3.14	2589	3511	3457	3396	3342	3281	3485	3370	219	1020	500	2450	5	1	43784592	1491	-9.81	0.59	12	0.09	-347.00	5769.00	9630	20240125	-64.64	3330	20241115	2.25	9630	-64.64	20240125	3330	2.25	20241115	9630	-64.64	20240125	3330	2.25	20241115	3.09	N	061970	500	218 억	1374406	N	N	4	N	N
57	20241121	090600	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3470	65	2	1.91	14351970	4197	5.00	3410	3470	3395	4425	2385	3405	3419.58	3.14	-2888	3511	3457	3396	3342	3281	3485	3370	219	1020	500	2450	5	1	43784592	1519	-10.00	0.60	12	0.01	-347.00	5769.00	9630	20240125	-63.97	3330	20241115	4.20	9630	-63.97	20240125	3330	4.20	20241115	9630	-63.97	20240125	3330	4.20	20241115	3.09	N	061970	500	218 억	1374406	N	N	4	N	N
58	20241120	160554	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3405	15	2	0.44	282189295	83067	83.71	3335	3450	3335	4405	2375	3390	3397.11	3.08	25197	3523	3456	3423	3356	3323	3440	3340	219	1015	500	2440	5	1	43784592	1491	-9.81	0.59	12	0.19	-347.00	5769.00	9630	20240125	-64.64	3330	20241115	2.25	9630	-64.64	20240125	3330	2.25	20241115	9630	-64.64	20240125	3330	2.25	20241115	3.12	N	061970	500	218 억	1348273	N	N	4	N	N
59	20241120	150603	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3400	10	2	0.29	214949620	63197	63.68	3335	3450	3335	4405	2375	3390	3401.26	3.08	16994	3523	3456	3423	3356	3323	3440	3340	219	1015	500	2440	5	1	43784592	1489	-9.80	0.59	12	0.14	-347.00	5769.00	9630	20240125	-64.69	3330	20241115	2.10	9630	-64.69	20240125	3330	2.10	20241115	9630	-64.69	20240125	3330	2.10	20241115	3.12	N	061970	500	218 억	1348273	N	N	5	N	N
60	20241120	140603	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3400	10	2	0.29	189001230	55560	55.99	3335	3450	3335	4405	2375	3390	3401.75	3.08	16582	3523	3456	3423	3356	3323	3440	3340	219	1015	500	2440	5	1	43784592	1489	-9.80	0.59	12	0.13	-347.00	5769.00	9630	20240125	-64.69	3330	20241115	2.10	9630	-64.69	20240125	3330	2.10	20241115	9630	-64.69	20240125	3330	2.10	20241115	3.12	N	061970	500	218 억	1348273	N	N	5	N	N
61	20241120	130604	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3425	35	2	1.03	174405670	51274	51.67	3335	3450	3335	4405	2375	3390	3401.44	3.08	17937	3523	3456	3423	3356	3323	3440	3340	219	1015	500	2440	5	1	43784592	1500	-9.87	0.59	12	0.12	-347.00	5769.00	9630	20240125	-64.43	3330	20241115	2.85	9630	-64.43	20240125	3330	2.85	20241115	9630	-64.43	20240125	3330	2.85	20241115	3.12	N	061970	500	218 억	1348273	N	N	5	N	N
62	20241120	120604	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3435	45	2	1.33	132621865	39074	39.37	3335	3435	3335	4405	2375	3390	3394.12	3.08	14411	3523	3456	3423	3356	3323	3440	3340	219	1015	500	2440	5	1	43784592	1504	-9.90	0.60	12	0.09	-347.00	5769.00	9630	20240125	-64.33	3330	20241115	3.15	9630	-64.33	20240125	3330	3.15	20241115	9630	-64.33	20240125	3330	3.15	20241115	3.12	N	061970	500	218 억	1348273	N	N	5	N	N
63	20241120	110604	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3405	15	2	0.44	69216155	20507	20.66	3335	3435	3335	4405	2375	3390	3375.25	3.08	748	3523	3456	3423	3356	3323	3440	3340	219	1015	500	2440	5	1	43784592	1491	-9.81	0.59	12	0.05	-347.00	5769.00	9630	20240125	-64.64	3330	20241115	2.25	9630	-64.64	20240125	3330	2.25	20241115	9630	-64.64	20240125	3330	2.25	20241115	3.12	N	061970	500	218 억	1348273	N	N	5	N	N
64	20241120	100603	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3400	10	2	0.29	52136520	15499	15.62	3335	3410	3335	4405	2375	3390	3363.86	3.08	413	3523	3456	3423	3356	3323	3440	3340	219	1015	500	2440	5	1	43784592	1489	-9.80	0.59	12	0.04	-347.00	5769.00	9630	20240125	-64.69	3330	20241115	2.10	9630	-64.69	20240125	3330	2.10	20241115	9630	-64.69	20240125	3330	2.10	20241115	3.12	N	061970	500	218 억	1348273	N	N	5	N	N
65	20241120	090603	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3395	5	2	0.15	22432720	6702	6.75	3335	3410	3335	4405	2375	3390	3347.17	3.08	1154	3523	3456	3423	3356	3323	3440	3340	219	1015	500	2440	5	1	43784592	1486	-9.78	0.59	12	0.02	-347.00	5769.00	9630	20240125	-64.75	3330	20241115	1.95	9630	-64.75	20240125	3330	1.95	20241115	9630	-64.75	20240125	3330	1.95	20241115	3.12	N	061970	500	218 억	1348273	N	N	5	N	N
66	20241119	160533	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3390	-65	5	-1.88	336659210	98388	99.55	3390	3490	3390	4490	2420	3455	3421.78	3.14	-22334	3581	3517	3466	3402	3351	3550	3435	219	1035	500	2480	5	1	43784592	1484	-9.77	0.59	12	0.22	-347.00	5769.00	9630	20240125	-64.80	3330	20241115	1.80	9630	-64.80	20240125	3330	1.80	20241115	9630	-64.80	20240125	3330	1.80	20241115	3.16	N	061970	500	218 억	1373779	N	N	5	N	N
67	20241119	150540	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3415	-40	5	-1.16	300807620	87836	88.87	3390	3490	3390	4490	2420	3455	3424.65	3.14	-23234	3581	3517	3466	3402	3351	3550	3435	219	1035	500	2480	5	1	43784592	1495	-9.84	0.59	12	0.20	-347.00	5769.00	9630	20240125	-64.54	3330	20241115	2.55	9630	-64.54	20240125	3330	2.55	20241115	9630	-64.54	20240125	3330	2.55	20241115	3.16	N	061970	500	218 억	1373779	N	N	2	N	N
68	20241119	140539	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3415	-40	5	-1.16	255577065	74569	75.45	3390	3490	3390	4490	2420	3455	3427.39	3.14	-17934	3581	3517	3466	3402	3351	3550	3435	219	1035	500	2480	5	1	43784592	1495	-9.84	0.59	12	0.17	-347.00	5769.00	9630	20240125	-64.54	3330	20241115	2.55	9630	-64.54	20240125	3330	2.55	20241115	9630	-64.54	20240125	3330	2.55	20241115	3.16	N	061970	500	218 억	1373779	N	N	2	N	N
69	20241119	130540	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3420	-35	5	-1.01	242083545	70621	71.46	3390	3490	3390	4490	2420	3455	3427.93	3.14	-15965	3581	3517	3466	3402	3351	3550	3435	219	1035	500	2480	5	1	43784592	1497	-9.86	0.59	12	0.16	-347.00	5769.00	9630	20240125	-64.49	3330	20241115	2.70	9630	-64.49	20240125	3330	2.70	20241115	9630	-64.49	20240125	3330	2.70	20241115	3.16	N	061970	500	218 억	1373779	N	N	2	N	N
70	20241119	120536	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3420	-35	5	-1.01	221312410	64549	65.31	3390	3490	3390	4490	2420	3455	3428.60	3.14	-12404	3581	3517	3466	3402	3351	3550	3435	219	1035	500	2480	5	1	43784592	1497	-9.86	0.59	12	0.15	-347.00	5769.00	9630	20240125	-64.49	3330	20241115	2.70	9630	-64.49	20240125	3330	2.70	20241115	9630	-64.49	20240125	3330	2.70	20241115	3.16	N	061970	500	218 억	1373779	N	N	2	N	N
71	20241119	110542	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3440	-15	5	-0.43	122043750	35421	35.84	3390	3490	3390	4490	2420	3455	3445.52	3.14	-16367	3581	3517	3466	3402	3351	3550	3435	219	1035	500	2480	5	1	43784592	1506	-9.91	0.60	12	0.08	-347.00	5769.00	9630	20240125	-64.28	3330	20241115	3.30	9630	-64.28	20240125	3330	3.30	20241115	9630	-64.28	20240125	3330	3.30	20241115	3.16	N	061970	500	218 억	1373779	N	N	2	N	N
72	20241119	100557	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3450	-5	5	-0.14	92029635	26720	27.04	3390	3490	3390	4490	2420	3455	3444.22	3.14	-12388	3581	3517	3466	3402	3351	3550	3435	219	1035	500	2480	5	1	43784592	1511	-9.94	0.60	12	0.06	-347.00	5769.00	9630	20240125	-64.17	3330	20241115	3.60	9630	-64.17	20240125	3330	3.60	20241115	9630	-64.17	20240125	3330	3.60	20241115	3.16	N	061970	500	218 억	1373779	N	N	2	N	N
73	20241119	090551	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3440	-15	5	-0.43	7478130	2197	2.22	3390	3490	3390	4490	2420	3455	3403.79	3.14	33	3581	3517	3466	3402	3351	3550	3435	219	1035	500	2480	5	1	43784592	1506	-9.91	0.60	12	0.01	-347.00	5769.00	9630	20240125	-64.28	3330	20241115	3.30	9630	-64.28	20240125	3330	3.30	20241115	9630	-64.28	20240125	3330	3.30	20241115	3.16	N	061970	500	218 억	1373779	N	N	2	N	N
74	20241118	160535	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3455	20	2	0.58	341882075	98648	84.09	3435	3530	3415	4465	2405	3435	3465.69	3.15	-8807	3525	3480	3405	3360	3285	3502	3382	219	1030	500	2470	5	1	43784592	1513	-9.96	0.60	12	0.23	-347.00	5769.00	9630	20240125	-64.12	3330	20241115	3.75	9630	-64.12	20240125	3330	3.75	20241115	9630	-64.12	20240125	3330	3.75	20241115	3.14	N	061970	500	218 억	1379589	N	N	2	N	N
75	20241118	150540	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3445	10	2	0.29	326007485	94050	80.17	3435	3530	3415	4465	2405	3435	3466.32	3.15	-9900	3525	3480	3405	3360	3285	3502	3382	219	1030	500	2470	5	1	43784592	1508	-9.93	0.60	12	0.21	-347.00	5769.00	9630	20240125	-64.23	3330	20241115	3.45	9630	-64.23	20240125	3330	3.45	20241115	9630	-64.23	20240125	3330	3.45	20241115	3.14	N	061970	500	218 억	1379589	N	N	0	N	N
76	20241118	140541	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3440	5	2	0.15	267474995	76992	65.63	3435	3530	3435	4465	2405	3435	3474.06	3.15	-8654	3525	3480	3405	3360	3285	3502	3382	219	1030	500	2470	5	1	43784592	1506	-9.91	0.60	12	0.18	-347.00	5769.00	9630	20240125	-64.28	3330	20241115	3.30	9630	-64.28	20240125	3330	3.30	20241115	9630	-64.28	20240125	3330	3.30	20241115	3.14	N	061970	500	218 억	1379589	N	N	0	N	N
77	20241118	130539	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3465	30	2	0.87	231334990	66495	56.68	3435	3530	3435	4465	2405	3435	3478.98	3.15	-6060	3525	3480	3405	3360	3285	3502	3382	219	1030	500	2470	5	1	43784592	1517	-9.99	0.60	12	0.15	-347.00	5769.00	9630	20240125	-64.02	3330	20241115	4.05	9630	-64.02	20240125	3330	4.05	20241115	9630	-64.02	20240125	3330	4.05	20241115	3.14	N	061970	500	218 억	1379589	N	N	0	N	N
78	20241118	120543	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3480	45	2	1.31	198061040	56907	48.51	3435	3530	3435	4465	2405	3435	3480.43	3.15	-4782	3525	3480	3405	3360	3285	3502	3382	219	1030	500	2470	5	1	43784592	1524	-10.03	0.60	12	0.13	-347.00	5769.00	9630	20240125	-63.86	3330	20241115	4.50	9630	-63.86	20240125	3330	4.50	20241115	9630	-63.86	20240125	3330	4.50	20241115	3.14	N	061970	500	218 억	1379589	N	N	0	N	N
79	20241118	110540	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3485	50	2	1.46	180196380	51774	44.13	3435	3530	3435	4465	2405	3435	3480.44	3.15	-2620	3525	3480	3405	3360	3285	3502	3382	219	1030	500	2470	5	1	43784592	1526	-10.04	0.60	12	0.12	-347.00	5769.00	9630	20240125	-63.81	3330	20241115	4.65	9630	-63.81	20240125	3330	4.65	20241115	9630	-63.81	20240125	3330	4.65	20241115	3.14	N	061970	500	218 억	1379589	N	N	0	N	N
80	20241118	100537	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3500	65	2	1.89	124018300	35634	30.38	3435	3530	3435	4465	2405	3435	3480.34	3.15	2700	3525	3480	3405	3360	3285	3502	3382	219	1030	500	2470	5	1	43784592	1532	-10.09	0.61	12	0.08	-347.00	5769.00	9630	20240125	-63.66	3330	20241115	5.11	9630	-63.66	20240125	3330	5.11	20241115	9630	-63.66	20240125	3330	5.11	20241115	3.14	N	061970	500	218 억	1379589	N	N	0	N	N
81	20241118	090535	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3475	40	2	1.16	20055795	5834	4.97	3435	3500	3435	4465	2405	3435	3437.74	3.15	-166	3525	3480	3405	3360	3285	3502	3382	219	1030	500	2470	5	1	43784592	1522	-10.01	0.60	12	0.01	-347.00	5769.00	9630	20240125	-63.91	3330	20241115	4.35	9630	-63.91	20240125	3330	4.35	20241115	9630	-63.91	20240125	3330	4.35	20241115	3.14	N	061970	500	218 억	1379589	N	N	0	N	N
82	20241115	160552	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3435	100	2	3.00	397204295	117203	54.39	3330	3450	3330	4335	2335	3335	3388.60	3.09	23295	3741	3537	3436	3232	3131	3487	3182	219	1000	500	2400	5	1	43784592	1504	-9.90	0.60	12	0.27	-347.00	5769.00	9630	20240125	-64.33	3330	20241115	3.15	9630	-64.33	20240125	3330	3.15	20241115	9630	-64.33	20240125	3330	3.15	20241115	3.19	N	061970	500	218 억	1354975	N	N	0	N	N
83	20241115	150606	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3430	95	2	2.85	355575355	105057	48.75	3330	3450	3330	4335	2335	3335	3384.60	3.09	22433	3741	3537	3436	3232	3131	3487	3182	219	1000	500	2400	5	1	43784592	1502	-9.88	0.59	12	0.24	-347.00	5769.00	9630	20240125	-64.38	3330	20241115	3.00	9630	-64.38	20240125	3330	3.00	20241115	9630	-64.38	20240125	3330	3.00	20241115	3.19	N	061970	500	218 억	1354975	N	N	0	N	N
84	20241115	140601	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3445	110	2	3.30	316043165	93522	43.40	3330	3450	3330	4335	2335	3335	3379.35	3.09	20730	3741	3537	3436	3232	3131	3487	3182	219	1000	500	2400	5	1	43784592	1508	-9.93	0.60	12	0.21	-347.00	5769.00	9630	20240125	-64.23	3330	20241115	3.45	9630	-64.23	20240125	3330	3.45	20241115	9630	-64.23	20240125	3330	3.45	20241115	3.19	N	061970	500	218 억	1354975	N	N	0	N	N
85	20241115	130601	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3410	75	2	2.25	272026505	80683	37.44	3330	3430	3330	4335	2335	3335	3371.55	3.09	16572	3741	3537	3436	3232	3131	3487	3182	219	1000	500	2400	5	1	43784592	1493	-9.83	0.59	12	0.18	-347.00	5769.00	9630	20240125	-64.59	3330	20241115	2.40	9630	-64.59	20240125	3330	2.40	20241115	9630	-64.59	20240125	3330	2.40	20241115	3.19	N	061970	500	218 억	1354975	N	N	0	N	N
86	20241115	120605	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3375	40	2	1.20	235447670	69938	32.46	3330	3400	3330	4335	2335	3335	3366.52	3.09	7878	3741	3537	3436	3232	3131	3487	3182	219	1000	500	2400	5	1	43784592	1478	-9.73	0.59	12	0.16	-347.00	5769.00	9630	20240125	-64.95	3330	20241115	1.35	9630	-64.95	20240125	3330	1.35	20241115	9630	-64.95	20240125	3330	1.35	20241115	3.19	N	061970	500	218 억	1354975	N	N	0	N	N
87	20241115	110551	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3375	40	2	1.20	188748860	56142	26.05	3330	3400	3330	4335	2335	3335	3361.99	3.09	14834	3741	3537	3436	3232	3131	3487	3182	219	1000	500	2400	5	1	43784592	1478	-9.73	0.59	12	0.13	-347.00	5769.00	9630	20240125	-64.95	3330	20241115	1.35	9630	-64.95	20240125	3330	1.35	20241115	9630	-64.95	20240125	3330	1.35	20241115	3.19	N	061970	500	218 억	1354975	N	N	0	N	N
88	20241115	100550	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3345	10	2	0.30	118354260	35262	16.36	3330	3395	3330	4335	2335	3335	3356.43	3.09	6109	3741	3537	3436	3232	3131	3487	3182	219	1000	500	2400	5	1	43784592	1465	-9.64	0.58	12	0.08	-347.00	5769.00	9630	20240125	-65.26	3330	20241115	0.45	9630	-65.26	20240125	3330	0.45	20241115	9630	-65.26	20240125	3330	0.45	20241115	3.19	N	061970	500	218 억	1354975	N	N	0	N	N
89	20241115	090554	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3340	5	2	0.15	21579415	6475	3.00	3330	3385	3330	4335	2335	3335	3332.73	3.09	893	3741	3537	3436	3232	3131	3487	3182	219	1000	500	2400	5	1	43784592	1462	-9.63	0.58	12	0.01	-347.00	5769.00	9630	20240125	-65.32	3330	20241115	0.30	9630	-65.32	20240125	3330	0.30	20241115	9630	-65.32	20240125	3330	0.30	20241115	3.19	N	061970	500	218 억	1354975	N	N	0	N	N
90	20241114	160546	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3365	-155	5	-4.40	619507555	180663	96.14	3510	3640	3350	4575	2465	3520	3429.08	3.24	-56697	3746	3632	3576	3462	3406	3605	3435	219	1055	500	2530	5	1	43784592	1473	-9.70	0.58	12	0.41	-347.00	5769.00	9630	20240125	-65.06	3350	20241114	0.45	9630	-65.06	20240125	3350	0.45	20241114	9630	-65.06	20240125	3350	0.45	20241114	3.32	N	061970	500	218 억	1417575	N	N	0	N	N
91	20241114	150549	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3360	-160	5	-4.55	533220485	155064	82.51	3510	3640	3350	4575	2465	3520	3438.71	3.24	-50027	3746	3632	3576	3462	3406	3605	3435	219	1055	500	2530	5	1	43784592	1471	-9.68	0.58	12	0.35	-347.00	5769.00	9630	20240125	-65.11	3350	20241114	0.30	9630	-65.11	20240125	3350	0.30	20241114	9630	-65.11	20240125	3350	0.30	20241114	3.32	N	061970	500	218 억	1417575	N	N	0	N	N
92	20241114	140544	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3405	-115	5	-3.27	397221685	114837	61.11	3510	3640	3395	4575	2465	3520	3459.00	3.24	-41698	3746	3632	3576	3462	3406	3605	3435	219	1055	500	2530	5	1	43784592	1491	-9.81	0.59	12	0.26	-347.00	5769.00	9630	20240125	-64.64	3395	20241114	0.29	9630	-64.64	20240125	3395	0.29	20241114	9630	-64.64	20240125	3395	0.29	20241114	3.32	N	061970	500	218 억	1417575	N	N	0	N	N
93	20241114	130545	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3400	-120	5	-3.41	347255205	100166	53.30	3510	3640	3395	4575	2465	3520	3466.80	3.24	-37878	3746	3632	3576	3462	3406	3605	3435	219	1055	500	2530	5	1	43784592	1489	-9.80	0.59	12	0.23	-347.00	5769.00	9630	20240125	-64.69	3395	20241114	0.15	9630	-64.69	20240125	3395	0.15	20241114	9630	-64.69	20240125	3395	0.15	20241114	3.32	N	061970	500	218 억	1417575	N	N	0	N	N
94	20241114	120545	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3415	-105	5	-2.98	304585215	87673	46.65	3510	3640	3395	4575	2465	3520	3474.11	3.24	-34274	3746	3632	3576	3462	3406	3605	3435	219	1055	500	2530	5	1	43784592	1495	-9.84	0.59	12	0.20	-347.00	5769.00	9630	20240125	-64.54	3395	20241114	0.59	9630	-64.54	20240125	3395	0.59	20241114	9630	-64.54	20240125	3395	0.59	20241114	3.32	N	061970	500	218 억	1417575	N	N	0	N	N
95	20241114	110546	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3485	-35	5	-0.99	136821620	38816	20.66	3510	3640	3470	4575	2465	3520	3524.88	3.24	-18677	3746	3632	3576	3462	3406	3605	3435	219	1055	500	2530	5	1	43784592	1526	-10.04	0.60	12	0.09	-347.00	5769.00	9630	20240125	-63.81	3470	20241114	0.43	9630	-63.81	20240125	3470	0.43	20241114	9630	-63.81	20240125	3470	0.43	20241114	3.32	N	061970	500	218 억	1417575	N	N	0	N	N
96	20241114	100605	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3630	110	2	3.12	14217825	3996	2.13	3510	3640	3510	4575	2465	3520	3558.01	3.24	-1139	3746	3632	3576	3462	3406	3605	3435	219	1055	500	2530	5	1	43784592	1589	-10.46	0.63	12	0.01	-347.00	5769.00	9630	20240125	-62.31	3510	20241114	3.42	9630	-62.31	20240125	3510	3.42	20241114	9630	-62.31	20240125	3510	3.42	20241114	3.32	N	061970	500	218 억	1417575	N	N	0	N	N
97	20241114	090540	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3520	0	3	0.00	0	0	0.00	0	0	0	4575	2465	3520	0.00	3.24	0	3746	3632	3576	3462	3406	3605	3435	219	1055	500	2530	5	1	43784592	1541	-10.14	0.61	12	0.00	-347.00	5769.00	9630	20240125	-63.45	3520	20241113	0.00	9630	-63.45	20240125	3520	0.00	20241113	9630	-63.45	20240125	3520	0.00	20241113	3.32	N	061970	500	218 억	1417575	N	N	0	N	N
98	20241113	160316	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3520	-120	5	-3.30	644587240	180065	68.23	3620	3690	3520	4730	2550	3640	3579.76	3.26	-10528	3926	3782	3701	3557	3476	3742	3517	219	1090	500	2620	5	1	43784592	1541	-10.14	0.61	12	0.41	-347.00	5769.00	9630	20240125	-63.45	3520	20241113	0.00	9630	-63.45	20240125	3520	0.00	20241113	9630	-63.45	20240125	3520	0.00	20241113	3.36	N	061970	500	218 억	1428106	N	N	1	N	N
99	20241113	150337	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3565	-75	5	-2.06	515695985	143518	54.38	3620	3690	3545	4730	2550	3640	3593.25	3.26	-11896	3926	3782	3701	3557	3476	3742	3517	219	1090	500	2620	5	1	43784592	1561	-10.27	0.62	12	0.33	-347.00	5769.00	9630	20240125	-62.98	3545	20241113	0.56	9630	-62.98	20240125	3545	0.56	20241113	9630	-62.98	20240125	3545	0.56	20241113	3.36	N	061970	500	218 억	1428106	N	N	1	N	N
100	20241113	140333	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3585	-55	5	-1.51	436132455	121208	45.93	3620	3690	3550	4730	2550	3640	3598.22	3.26	-13615	3926	3782	3701	3557	3476	3742	3517	219	1090	500	2620	5	1	43784592	1570	-10.33	0.62	12	0.28	-347.00	5769.00	9630	20240125	-62.77	3550	20241113	0.99	9630	-62.77	20240125	3550	0.99	20241113	9630	-62.77	20240125	3550	0.99	20241113	3.36	N	061970	500	218 억	1428106	N	N	1	N	N
101	20241113	130331	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3575	-65	5	-1.79	350213350	97138	36.81	3620	3690	3565	4730	2550	3640	3605.32	3.26	-16514	3926	3782	3701	3557	3476	3742	3517	219	1090	500	2620	5	1	43784592	1565	-10.30	0.62	12	0.22	-347.00	5769.00	9630	20240125	-62.88	3565	20241113	0.28	9630	-62.88	20240125	3565	0.28	20241113	9630	-62.88	20240125	3565	0.28	20241113	3.36	N	061970	500	218 억	1428106	N	N	1	N	N
102	20241113	120330	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3595	-45	5	-1.24	288636545	79933	30.29	3620	3690	3570	4730	2550	3640	3610.98	3.26	-15195	3926	3782	3701	3557	3476	3742	3517	219	1090	500	2620	5	1	43784592	1574	-10.36	0.62	12	0.18	-347.00	5769.00	9630	20240125	-62.67	3570	20241113	0.70	9630	-62.67	20240125	3570	0.70	20241113	9630	-62.67	20240125	3570	0.70	20241113	3.36	N	061970	500	218 억	1428106	N	N	1	N	N
103	20241113	110328	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3610	-30	5	-0.82	222115530	61412	23.27	3620	3690	3570	4730	2550	3640	3616.81	3.26	-7724	3926	3782	3701	3557	3476	3742	3517	219	1090	500	2620	5	1	43784592	1581	-10.40	0.63	12	0.14	-347.00	5769.00	9630	20240125	-62.51	3570	20241113	1.12	9630	-62.51	20240125	3570	1.12	20241113	9630	-62.51	20240125	3570	1.12	20241113	3.36	N	061970	500	218 억	1428106	N	N	1	N	N
104	20241113	100328	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3635	-5	5	-0.14	169824110	46910	17.77	3620	3690	3570	4730	2550	3640	3620.21	3.26	-2635	3926	3782	3701	3557	3476	3742	3517	219	1090	500	2620	5	1	43784592	1592	-10.48	0.63	12	0.11	-347.00	5769.00	9630	20240125	-62.25	3570	20241113	1.82	9630	-62.25	20240125	3570	1.82	20241113	9630	-62.25	20240125	3570	1.82	20241113	3.36	N	061970	500	218 억	1428106	N	N	1	N	N
105	20241113	090323	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3650	10	2	0.27	14081820	3885	1.47	3620	3660	3620	4730	2550	3640	3624.66	3.26	1448	3926	3782	3701	3557	3476	3742	3517	219	1090	500	2620	5	1	43784592	1598	-10.52	0.63	12	0.01	-347.00	5769.00	9630	20240125	-62.10	3620	20241113	0.83	9630	-62.10	20240125	3620	0.83	20241113	9630	-62.10	20240125	3620	0.83	20241113	3.36	N	061970	500	218 억	1428106	N	N	1	N	N
106	20241112	160527	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3640	-170	5	-4.46	967285425	263225	88.29	3800	3845	3620	4950	2670	3810	3674.76	3.16	42177	4150	3980	3890	3720	3630	3935	3675	219	1140	500	2740	5	1	43784592	1594	-10.49	0.63	12	0.60	-347.00	5769.00	9630	20240125	-62.20	3620	20241112	0.55	9630	-62.20	20240125	3620	0.55	20241112	9630	-62.20	20240125	3620	0.55	20241112	3.34	N	061970	500	218 억	1383340	N	N	1	N	N
107	20241112	150530	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3645	-165	5	-4.33	872964425	237260	79.58	3800	3845	3625	4950	2670	3810	3679.36	3.16	32038	4150	3980	3890	3720	3630	3935	3675	219	1140	500	2740	5	1	43784592	1596	-10.50	0.63	12	0.54	-347.00	5769.00	9630	20240125	-62.15	3625	20241112	0.55	9630	-62.15	20240125	3625	0.55	20241112	9630	-62.15	20240125	3625	0.55	20241112	3.34	N	061970	500	218 억	1383340	N	N	0	N	N
108	20241112	140538	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3635	-175	5	-4.59	802826025	217973	73.11	3800	3845	3635	4950	2670	3810	3683.14	3.16	28608	4150	3980	3890	3720	3630	3935	3675	219	1140	500	2740	5	1	43784592	1592	-10.48	0.63	12	0.50	-347.00	5769.00	9630	20240125	-62.25	3635	20241112	0.00	9630	-62.25	20240125	3635	0.00	20241112	9630	-62.25	20240125	3635	0.00	20241112	3.34	N	061970	500	218 억	1383340	N	N	0	N	N
109	20241112	130533	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3665	-145	5	-3.81	732834695	198791	66.68	3800	3845	3635	4950	2670	3810	3686.46	3.16	29800	4150	3980	3890	3720	3630	3935	3675	219	1140	500	2740	5	1	43784592	1605	-10.56	0.64	12	0.45	-347.00	5769.00	9630	20240125	-61.94	3635	20241112	0.83	9630	-61.94	20240125	3635	0.83	20241112	9630	-61.94	20240125	3635	0.83	20241112	3.34	N	061970	500	218 억	1383340	N	N	0	N	N
110	20241112	120532	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3670	-140	5	-3.67	694500390	188325	63.17	3800	3845	3635	4950	2670	3810	3687.78	3.16	28385	4150	3980	3890	3720	3630	3935	3675	219	1140	500	2740	5	1	43784592	1607	-10.58	0.64	12	0.43	-347.00	5769.00	9630	20240125	-61.89	3635	20241112	0.96	9630	-61.89	20240125	3635	0.96	20241112	9630	-61.89	20240125	3635	0.96	20241112	3.34	N	061970	500	218 억	1383340	N	N	0	N	N
111	20241112	110531	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3705	-105	5	-2.76	626905425	170024	57.03	3800	3845	3635	4950	2670	3810	3687.16	3.16	34637	4150	3980	3890	3720	3630	3935	3675	219	1140	500	2740	5	1	43784592	1622	-10.68	0.64	12	0.39	-347.00	5769.00	9630	20240125	-61.53	3635	20241112	1.93	9630	-61.53	20240125	3635	1.93	20241112	9630	-61.53	20240125	3635	1.93	20241112	3.34	N	061970	500	218 억	1383340	N	N	0	N	N
112	20241112	100530	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3700	-110	5	-2.89	439917985	119501	40.08	3800	3845	3635	4950	2670	3810	3681.29	3.16	23240	4150	3980	3890	3720	3630	3935	3675	219	1140	500	2740	5	1	43784592	1620	-10.66	0.64	12	0.27	-347.00	5769.00	9630	20240125	-61.58	3635	20241112	1.79	9630	-61.58	20240125	3635	1.79	20241112	9630	-61.58	20240125	3635	1.79	20241112	3.34	N	061970	500	218 억	1383340	N	N	0	N	N
113	20241112	090530	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3755	-55	5	-1.44	33685280	8918	2.99	3800	3845	3750	4950	2670	3810	3777.22	3.16	-2131	4150	3980	3890	3720	3630	3935	3675	219	1140	500	2740	5	1	43784592	1644	-10.82	0.65	12	0.02	-347.00	5769.00	9630	20240125	-61.01	3750	20241112	0.13	9630	-61.01	20240125	3750	0.13	20241112	9630	-61.01	20240125	3750	0.13	20241112	3.34	N	061970	500	218 억	1383340	N	N	0	N	N
114	20241111	160527	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3810	-250	5	-6.16	1152648385	296916	387.29	4040	4060	3800	5270	2845	4060	3882.31	3.25	-38215	4220	4140	4090	4010	3960	4180	4050	219	1210	500	2920	5	1	43784592	1668	-10.98	0.66	12	0.68	-347.00	5769.00	9630	20240125	-60.44	3800	20241111	0.26	9630	-60.44	20240125	3800	0.26	20241111	9630	-60.44	20240125	3800	0.26	20241111	3.35	N	061970	500	218 억	1421449	N	N	0	N	N
115	20241111	150544	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3815	-245	5	-6.03	1115814015	287259	374.69	4040	4060	3800	5270	2845	4060	3884.35	3.25	-35265	4220	4140	4090	4010	3960	4180	4050	219	1210	500	2920	5	1	43784592	1670	-10.99	0.66	12	0.66	-347.00	5769.00	9630	20240125	-60.38	3800	20241111	0.39	9630	-60.38	20240125	3800	0.39	20241111	9630	-60.38	20240125	3800	0.39	20241111	3.35	N	061970	500	218 억	1421449	N	N	0	N	N
116	20241111	140535	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3815	-245	5	-6.03	1042266480	267982	349.55	4040	4060	3800	5270	2845	4060	3889.32	3.25	-33781	4220	4140	4090	4010	3960	4180	4050	219	1210	500	2920	5	1	43784592	1670	-10.99	0.66	12	0.61	-347.00	5769.00	9630	20240125	-60.38	3800	20241111	0.39	9630	-60.38	20240125	3800	0.39	20241111	9630	-60.38	20240125	3800	0.39	20241111	3.35	N	061970	500	218 억	1421449	N	N	0	N	N
117	20241111	130532	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3840	-220	5	-5.42	979479070	251587	328.16	4040	4060	3800	5270	2845	4060	3893.20	3.25	-32182	4220	4140	4090	4010	3960	4180	4050	219	1210	500	2920	5	1	43784592	1681	-11.07	0.67	12	0.57	-347.00	5769.00	9630	20240125	-60.12	3800	20241111	1.05	9630	-60.12	20240125	3800	1.05	20241111	9630	-60.12	20240125	3800	1.05	20241111	3.35	N	061970	500	218 억	1421449	N	N	0	N	N
118	20241111	120529	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3855	-205	5	-5.05	733199520	187331	244.35	4040	4060	3845	5270	2845	4060	3913.93	3.25	-45189	4220	4140	4090	4010	3960	4180	4050	219	1210	500	2920	5	1	43784592	1688	-11.11	0.67	12	0.43	-347.00	5769.00	9630	20240125	-59.97	3845	20241111	0.26	9630	-59.97	20240125	3845	0.26	20241111	9630	-59.97	20240125	3845	0.26	20241111	3.35	N	061970	500	218 억	1421449	N	N	0	N	N
119	20241111	110529	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	3870	-190	5	-4.68	610658605	155594	202.95	4040	4060	3870	5270	2845	4060	3924.69	3.25	-36059	4220	4140	4090	4010	3960	4180	4050	219	1210	500	2920	5	1	43784592	1694	-11.15	0.67	12	0.36	-347.00	5769.00	9630	20240125	-59.81	3870	20241111	0.00	9630	-59.81	20240125	3870	0.00	20241111	9630	-59.81	20240125	3870	0.00	20241111	3.35	N	061970	500	218 억	1421449	N	N	0	N	N
120	20241111	100527	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3910	-150	5	-3.69	352881650	89390	116.60	4040	4060	3900	5270	2845	4060	3947.66	3.25	-19032	4220	4140	4090	4010	3960	4180	4050	219	1210	500	2920	5	1	43784592	1712	-11.27	0.68	12	0.20	-347.00	5769.00	9630	20240125	-59.40	3880	20240919	0.77	9630	-59.40	20240125	3880	0.77	20240919	9630	-59.40	20240125	3880	0.77	20240919	3.35	N	061970	500	218 억	1421449	N	N	0	N	N
121	20241111	090525	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4005	-55	5	-1.35	42783320	10651	13.89	4040	4060	3990	5270	2845	4060	4016.84	3.25	-7163	4220	4140	4090	4010	3960	4180	4050	219	1210	500	2920	5	1	43784592	1754	-11.54	0.69	12	0.02	-347.00	5769.00	9630	20240125	-58.41	3880	20240919	3.22	9630	-58.41	20240125	3880	3.22	20240919	9630	-58.41	20240125	3880	3.22	20240919	3.35	N	061970	500	218 억	1421449	N	N	0	N	N
122	20241108	160522	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4060	-20	5	-0.49	311522895	76035	86.58	4045	4170	4040	5300	2860	4080	4097.14	3.26	-7195	4223	4151	4098	4026	3973	4125	4000	219	1220	500	2930	5	1	43784592	1778	-11.70	0.70	12	0.17	-347.00	5769.00	9630	20240125	-57.84	3880	20240919	4.64	9630	-57.84	20240125	3880	4.64	20240919	9630	-57.84	20240125	3880	4.64	20240919	3.40	N	061970	500	218 억	1428622	N	N	2	N	N
123	20241108	150529	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4075	-5	5	-0.12	294200820	71768	81.72	4045	4170	4040	5300	2860	4080	4099.33	3.26	-6220	4223	4151	4098	4026	3973	4125	4000	219	1220	500	2930	5	1	43784592	1784	-11.74	0.71	12	0.16	-347.00	5769.00	9630	20240125	-57.68	3880	20240919	5.03	9630	-57.68	20240125	3880	5.03	20240919	9630	-57.68	20240125	3880	5.03	20240919	3.40	N	061970	500	218 억	1428622	N	N	2	N	N
124	20241108	140528	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4065	-15	5	-0.37	236821210	57682	65.68	4045	4170	4045	5300	2860	4080	4105.63	3.26	-4483	4223	4151	4098	4026	3973	4125	4000	219	1220	500	2930	5	1	43784592	1780	-11.71	0.70	12	0.13	-347.00	5769.00	9630	20240125	-57.79	3880	20240919	4.77	9630	-57.79	20240125	3880	4.77	20240919	9630	-57.79	20240125	3880	4.77	20240919	3.40	N	061970	500	218 억	1428622	N	N	2	N	N
125	20241108	130528	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4100	20	2	0.49	159985290	38884	44.27	4045	4170	4045	5300	2860	4080	4114.42	3.26	7336	4223	4151	4098	4026	3973	4125	4000	219	1220	500	2930	5	1	43784592	1795	-11.82	0.71	12	0.09	-347.00	5769.00	9630	20240125	-57.42	3880	20240919	5.67	9630	-57.42	20240125	3880	5.67	20240919	9630	-57.42	20240125	3880	5.67	20240919	3.40	N	061970	500	218 억	1428622	N	N	2	N	N
126	20241108	120528	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4110	30	2	0.74	123896955	30079	34.25	4045	4170	4045	5300	2860	4080	4119.05	3.26	3682	4223	4151	4098	4026	3973	4125	4000	219	1220	500	2930	5	1	43784592	1800	-11.84	0.71	12	0.07	-347.00	5769.00	9630	20240125	-57.32	3880	20240919	5.93	9630	-57.32	20240125	3880	5.93	20240919	9630	-57.32	20240125	3880	5.93	20240919	3.40	N	061970	500	218 억	1428622	N	N	2	N	N
127	20241108	110527	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4100	20	2	0.49	115100680	27936	31.81	4045	4170	4045	5300	2860	4080	4120.16	3.26	2636	4223	4151	4098	4026	3973	4125	4000	219	1220	500	2930	5	1	43784592	1795	-11.82	0.71	12	0.06	-347.00	5769.00	9630	20240125	-57.42	3880	20240919	5.67	9630	-57.42	20240125	3880	5.67	20240919	9630	-57.42	20240125	3880	5.67	20240919	3.40	N	061970	500	218 억	1428622	N	N	2	N	N
128	20241108	100535	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4130	50	2	1.23	83223680	20169	22.96	4045	4170	4045	5300	2860	4080	4126.32	3.26	3709	4223	4151	4098	4026	3973	4125	4000	219	1220	500	2930	5	1	43784592	1808	-11.90	0.72	12	0.05	-347.00	5769.00	9630	20240125	-57.11	3880	20240919	6.44	9630	-57.11	20240125	3880	6.44	20240919	9630	-57.11	20240125	3880	6.44	20240919	3.40	N	061970	500	218 억	1428622	N	N	2	N	N
129	20241108	090522	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4145	65	2	1.59	20571455	5027	5.72	4045	4155	4045	5300	2860	4080	4092.19	3.26	1158	4223	4151	4098	4026	3973	4125	4000	219	1220	500	2930	5	1	43784592	1815	-11.95	0.72	12	0.01	-347.00	5769.00	9630	20240125	-56.96	3880	20240919	6.83	9630	-56.96	20240125	3880	6.83	20240919	9630	-56.96	20240125	3880	6.83	20240919	3.40	N	061970	500	218 억	1428622	N	N	2	N	N
130	20241107	160523	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4080	-30	5	-0.73	351257230	86278	67.03	4110	4170	4045	5340	2880	4110	4071.21	3.29	-13752	4370	4240	4170	4040	3970	4205	4005	219	1230	500	2950	5	1	43784592	1786	-11.76	0.71	12	0.20	-347.00	5769.00	9630	20240125	-57.63	3880	20240919	5.15	9630	-57.63	20240125	3880	5.15	20240919	9630	-57.63	20240125	3880	5.15	20240919	3.36	N	061970	500	218 억	1442401	N	N	2	N	N
131	20241107	150524	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4050	-60	5	-1.46	304293920	74713	58.05	4110	4170	4045	5340	2880	4110	4072.84	3.29	-18759	4370	4240	4170	4040	3970	4205	4005	219	1230	500	2950	5	1	43784592	1773	-11.67	0.70	12	0.17	-347.00	5769.00	9630	20240125	-57.94	3880	20240919	4.38	9630	-57.94	20240125	3880	4.38	20240919	9630	-57.94	20240125	3880	4.38	20240919	3.36	N	061970	500	218 억	1442401	N	N	2	N	N
132	20241107	140527	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4090	-20	5	-0.49	261445390	64190	49.87	4110	4170	4045	5340	2880	4110	4072.99	3.29	-17571	4370	4240	4170	4040	3970	4205	4005	219	1230	500	2950	5	1	43784592	1791	-11.79	0.71	12	0.15	-347.00	5769.00	9630	20240125	-57.53	3880	20240919	5.41	9630	-57.53	20240125	3880	5.41	20240919	9630	-57.53	20240125	3880	5.41	20240919	3.36	N	061970	500	218 억	1442401	N	N	2	N	N
133	20241107	130528	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4090	-20	5	-0.49	187040115	45991	35.73	4110	4170	4045	5340	2880	4110	4066.89	3.29	-4329	4370	4240	4170	4040	3970	4205	4005	219	1230	500	2950	5	1	43784592	1791	-11.79	0.71	12	0.11	-347.00	5769.00	9630	20240125	-57.53	3880	20240919	5.41	9630	-57.53	20240125	3880	5.41	20240919	9630	-57.53	20240125	3880	5.41	20240919	3.36	N	061970	500	218 억	1442401	N	N	2	N	N
134	20241107	120525	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4095	-15	5	-0.36	165640800	40751	31.66	4110	4170	4045	5340	2880	4110	4064.71	3.29	-4553	4370	4240	4170	4040	3970	4205	4005	219	1230	500	2950	5	1	43784592	1793	-11.80	0.71	12	0.09	-347.00	5769.00	9630	20240125	-57.48	3880	20240919	5.54	9630	-57.48	20240125	3880	5.54	20240919	9630	-57.48	20240125	3880	5.54	20240919	3.36	N	061970	500	218 억	1442401	N	N	2	N	N
135	20241107	110525	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4050	-60	5	-1.46	145157350	35720	27.75	4110	4170	4045	5340	2880	4110	4063.76	3.29	-5204	4370	4240	4170	4040	3970	4205	4005	219	1230	500	2950	5	1	43784592	1773	-11.67	0.70	12	0.08	-347.00	5769.00	9630	20240125	-57.94	3880	20240919	4.38	9630	-57.94	20240125	3880	4.38	20240919	9630	-57.94	20240125	3880	4.38	20240919	3.36	N	061970	500	218 억	1442401	N	N	2	N	N
136	20241107	100525	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4050	-60	5	-1.46	123326870	30331	23.56	4110	4170	4050	5340	2880	4110	4066.03	3.29	-5379	4370	4240	4170	4040	3970	4205	4005	219	1230	500	2950	5	1	43784592	1773	-11.67	0.70	12	0.07	-347.00	5769.00	9630	20240125	-57.94	3880	20240919	4.38	9630	-57.94	20240125	3880	4.38	20240919	9630	-57.94	20240125	3880	4.38	20240919	3.36	N	061970	500	218 억	1442401	N	N	2	N	N
137	20241107	090525	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4085	-25	5	-0.61	10612880	2589	2.01	4110	4170	4080	5340	2880	4110	4099.22	3.29	-1334	4370	4240	4170	4040	3970	4205	4005	219	1230	500	2950	5	1	43784592	1789	-11.77	0.71	12	0.01	-347.00	5769.00	9630	20240125	-57.58	3880	20240919	5.28	9630	-57.58	20240125	3880	5.28	20240919	9630	-57.58	20240125	3880	5.28	20240919	3.36	N	061970	500	218 억	1442401	N	N	2	N	N
138	20241106	160527	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4110	-105	5	-2.49	532073060	127732	143.81	4220	4300	4100	5470	2955	4215	4165.55	3.23	26761	4335	4275	4230	4170	4125	4305	4200	219	1255	500	3030	5	1	43784592	1800	-11.84	0.71	12	0.29	-347.00	5769.00	9630	20240125	-57.32	3880	20240919	5.93	9630	-57.32	20240125	3880	5.93	20240919	9630	-57.32	20240125	3880	5.93	20240919	3.38	N	061970	500	218 억	1415643	N	N	2	N	N
139	20241106	150543	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4115	-100	5	-2.37	489591665	117391	132.17	4220	4300	4100	5470	2955	4215	4170.61	3.23	28921	4335	4275	4230	4170	4125	4305	4200	219	1255	500	3030	5	1	43784592	1802	-11.86	0.71	12	0.27	-347.00	5769.00	9630	20240125	-57.27	3880	20240919	6.06	9630	-57.27	20240125	3880	6.06	20240919	9630	-57.27	20240125	3880	6.06	20240919	3.38	N	061970	500	218 억	1415643	N	N	1	N	N
140	20241106	140539	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4115	-100	5	-2.37	425506260	101864	114.69	4220	4300	4100	5470	2955	4215	4177.20	3.23	27531	4335	4275	4230	4170	4125	4305	4200	219	1255	500	3030	5	1	43784592	1802	-11.86	0.71	12	0.23	-347.00	5769.00	9630	20240125	-57.27	3880	20240919	6.06	9630	-57.27	20240125	3880	6.06	20240919	9630	-57.27	20240125	3880	6.06	20240919	3.38	N	061970	500	218 억	1415643	N	N	1	N	N
141	20241106	130545	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4155	-60	5	-1.42	215226725	50912	57.32	4220	4300	4145	5470	2955	4215	4227.43	3.23	8211	4335	4275	4230	4170	4125	4305	4200	219	1255	500	3030	5	1	43784592	1819	-11.97	0.72	12	0.12	-347.00	5769.00	9630	20240125	-56.85	3880	20240919	7.09	9630	-56.85	20240125	3880	7.09	20240919	9630	-56.85	20240125	3880	7.09	20240919	3.38	N	061970	500	218 억	1415643	N	N	1	N	N
142	20241106	120526	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4205	-10	5	-0.24	138461900	32514	36.61	4220	4300	4205	5470	2955	4215	4258.53	3.23	7656	4335	4275	4230	4170	4125	4305	4200	219	1255	500	3030	5	1	43784592	1841	-12.12	0.73	12	0.07	-347.00	5769.00	9630	20240125	-56.33	3880	20240919	8.38	9630	-56.33	20240125	3880	8.38	20240919	9630	-56.33	20240125	3880	8.38	20240919	3.38	N	061970	500	218 억	1415643	N	N	1	N	N
143	20241106	110531	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4260	45	2	1.07	101508800	23780	26.77	4220	4300	4220	5470	2955	4215	4268.66	3.23	6361	4335	4275	4230	4170	4125	4305	4200	219	1255	500	3030	5	1	43784592	1865	-12.28	0.74	12	0.05	-347.00	5769.00	9630	20240125	-55.76	3880	20240919	9.79	9630	-55.76	20240125	3880	9.79	20240919	9630	-55.76	20240125	3880	9.79	20240919	3.38	N	061970	500	218 억	1415643	N	N	1	N	N
144	20241106	100532	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4270	55	2	1.30	65390160	15317	17.25	4220	4300	4220	5470	2955	4215	4269.12	3.23	5432	4335	4275	4230	4170	4125	4305	4200	219	1255	500	3030	5	1	43784592	1870	-12.31	0.74	12	0.03	-347.00	5769.00	9630	20240125	-55.66	3880	20240919	10.05	9630	-55.66	20240125	3880	10.05	20240919	9630	-55.66	20240125	3880	10.05	20240919	3.38	N	061970	500	218 억	1415643	N	N	1	N	N
145	20241106	090530	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4255	40	2	0.95	1076945	254	0.29	4220	4260	4220	5470	2955	4215	4239.94	3.23	-122	4335	4275	4230	4170	4125	4305	4200	219	1255	500	3030	5	1	43784592	1863	-12.26	0.74	12	0.00	-347.00	5769.00	9630	20240125	-55.82	3880	20240919	9.66	9630	-55.82	20240125	3880	9.66	20240919	9630	-55.82	20240125	3880	9.66	20240919	3.38	N	061970	500	218 억	1415643	N	N	1	N	N
146	20241105	160515	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4215	-25	5	-0.59	373204085	88220	67.68	4200	4290	4185	5510	2970	4240	4230.38	3.24	-1371	4456	4347	4226	4117	3996	4287	4057	219	1270	500	3050	5	1	43784592	1846	-12.15	0.73	12	0.20	-347.00	5769.00	9630	20240125	-56.23	3880	20240919	8.63	9630	-56.23	20240125	3880	8.63	20240919	9630	-56.23	20240125	3880	8.63	20240919	3.37	N	061970	500	218 억	1417004	N	N	1	N	N
147	20241105	150524	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4230	-10	5	-0.24	363883690	86013	65.99	4200	4290	4185	5510	2970	4240	4230.57	3.24	-117	4456	4347	4226	4117	3996	4287	4057	219	1270	500	3050	5	1	43784592	1852	-12.19	0.73	12	0.20	-347.00	5769.00	9630	20240125	-56.07	3880	20240919	9.02	9630	-56.07	20240125	3880	9.02	20240919	9630	-56.07	20240125	3880	9.02	20240919	3.37	N	061970	500	218 억	1417004	N	N	0	N	N
148	20241105	140520	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4225	-15	5	-0.35	301340645	71181	54.61	4200	4290	4185	5510	2970	4240	4233.44	3.24	-175	4456	4347	4226	4117	3996	4287	4057	219	1270	500	3050	5	1	43784592	1850	-12.18	0.73	12	0.16	-347.00	5769.00	9630	20240125	-56.13	3880	20240919	8.89	9630	-56.13	20240125	3880	8.89	20240919	9630	-56.13	20240125	3880	8.89	20240919	3.37	N	061970	500	218 억	1417004	N	N	0	N	N
149	20241105	130523	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4250	10	2	0.24	205057050	48415	37.14	4200	4290	4185	5510	2970	4240	4235.40	3.24	3226	4456	4347	4226	4117	3996	4287	4057	219	1270	500	3050	5	1	43784592	1861	-12.25	0.74	12	0.11	-347.00	5769.00	9630	20240125	-55.87	3880	20240919	9.54	9630	-55.87	20240125	3880	9.54	20240919	9630	-55.87	20240125	3880	9.54	20240919	3.37	N	061970	500	218 억	1417004	N	N	0	N	N
150	20241105	120520	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4250	10	2	0.24	187852340	44364	34.04	4200	4290	4185	5510	2970	4240	4234.34	3.24	3200	4456	4347	4226	4117	3996	4287	4057	219	1270	500	3050	5	1	43784592	1861	-12.25	0.74	12	0.10	-347.00	5769.00	9630	20240125	-55.87	3880	20240919	9.54	9630	-55.87	20240125	3880	9.54	20240919	9630	-55.87	20240125	3880	9.54	20240919	3.37	N	061970	500	218 억	1417004	N	N	0	N	N
151	20241105	110511	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4215	-25	5	-0.59	132299195	31265	23.99	4200	4290	4185	5510	2970	4240	4231.54	3.24	3118	4456	4347	4226	4117	3996	4287	4057	219	1270	500	3050	5	1	43784592	1846	-12.15	0.73	12	0.07	-347.00	5769.00	9630	20240125	-56.23	3880	20240919	8.63	9630	-56.23	20240125	3880	8.63	20240919	9630	-56.23	20240125	3880	8.63	20240919	3.37	N	061970	500	218 억	1417004	N	N	0	N	N
152	20241105	100519	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4240	0	3	0.00	73839795	17431	13.37	4200	4290	4185	5510	2970	4240	4236.12	3.24	137	4456	4347	4226	4117	3996	4287	4057	219	1270	500	3050	5	1	43784592	1856	-12.22	0.73	12	0.04	-347.00	5769.00	9630	20240125	-55.97	3880	20240919	9.28	9630	-55.97	20240125	3880	9.28	20240919	9630	-55.97	20240125	3880	9.28	20240919	3.37	N	061970	500	218 억	1417004	N	N	0	N	N
153	20241105	090517	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4240	0	3	0.00	20527170	4881	3.74	4200	4240	4185	5510	2970	4240	4205.53	3.24	1711	4456	4347	4226	4117	3996	4287	4057	219	1270	500	3050	5	1	43784592	1856	-12.22	0.73	12	0.01	-347.00	5769.00	9630	20240125	-55.97	3880	20240919	9.28	9630	-55.97	20240125	3880	9.28	20240919	9630	-55.97	20240125	3880	9.28	20240919	3.37	N	061970	500	218 억	1417004	N	N	0	N	N
154	20241104	160514	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4240	-40	5	-0.93	552147000	130347	82.94	4280	4335	4105	5560	3000	4280	4235.96	3.19	21175	4540	4410	4345	4215	4150	4377	4182	219	1280	500	3080	5	1	43784592	1856	-12.22	0.73	12	0.30	-347.00	5769.00	9630	20240125	-55.97	3880	20240919	9.28	9630	-55.97	20240125	3880	9.28	20240919	9630	-55.97	20240125	3880	9.28	20240919	3.34	N	061970	500	218 억	1395778	N	N	7	N	N
155	20241104	150524	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4260	-20	5	-0.47	530913005	125343	79.75	4280	4335	4105	5560	3000	4280	4235.68	3.19	20761	4540	4410	4345	4215	4150	4377	4182	219	1280	500	3080	5	1	43784592	1865	-12.28	0.74	12	0.29	-347.00	5769.00	9630	20240125	-55.76	3880	20240919	9.79	9630	-55.76	20240125	3880	9.79	20240919	9630	-55.76	20240125	3880	9.79	20240919	3.34	N	061970	500	218 억	1395778	N	N	7	N	N
156	20241104	140515	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4280	0	3	0.00	447157235	105677	67.24	4280	4335	4105	5560	3000	4280	4231.36	3.19	19308	4540	4410	4345	4215	4150	4377	4182	219	1280	500	3080	5	1	43784592	1874	-12.33	0.74	12	0.24	-347.00	5769.00	9630	20240125	-55.56	3880	20240919	10.31	9630	-55.56	20240125	3880	10.31	20240919	9630	-55.56	20240125	3880	10.31	20240919	3.34	N	061970	500	218 억	1395778	N	N	7	N	N
157	20241104	130457	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4290	10	2	0.23	424212120	100314	63.83	4280	4335	4105	5560	3000	4280	4228.84	3.19	18358	4540	4410	4345	4215	4150	4377	4182	219	1280	500	3080	5	1	43784592	1878	-12.36	0.74	12	0.23	-347.00	5769.00	9630	20240125	-55.45	3880	20240919	10.57	9630	-55.45	20240125	3880	10.57	20240919	9630	-55.45	20240125	3880	10.57	20240919	3.34	N	061970	500	218 억	1395778	N	N	7	N	N
158	20241104	120507	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4305	25	2	0.58	412005825	97469	62.02	4280	4335	4105	5560	3000	4280	4227.04	3.19	19146	4540	4410	4345	4215	4150	4377	4182	219	1280	500	3080	5	1	43784592	1885	-12.41	0.75	12	0.22	-347.00	5769.00	9630	20240125	-55.30	3880	20240919	10.95	9630	-55.30	20240125	3880	10.95	20240919	9630	-55.30	20240125	3880	10.95	20240919	3.34	N	061970	500	218 억	1395778	N	N	7	N	N
159	20241104	110505	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4285	5	2	0.12	389451755	92223	58.68	4280	4335	4105	5560	3000	4280	4222.94	3.19	19260	4540	4410	4345	4215	4150	4377	4182	219	1280	500	3080	5	1	43784592	1876	-12.35	0.74	12	0.21	-347.00	5769.00	9630	20240125	-55.50	3880	20240919	10.44	9630	-55.50	20240125	3880	10.44	20240919	9630	-55.50	20240125	3880	10.44	20240919	3.34	N	061970	500	218 억	1395778	N	N	7	N	N
160	20241104	100459	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4275	-5	5	-0.12	285513770	67953	43.24	4280	4280	4105	5560	3000	4280	4201.64	3.19	17201	4540	4410	4345	4215	4150	4377	4182	219	1280	500	3080	5	1	43784592	1872	-12.32	0.74	12	0.16	-347.00	5769.00	9630	20240125	-55.61	3880	20240919	10.18	9630	-55.61	20240125	3880	10.18	20240919	9630	-55.61	20240125	3880	10.18	20240919	3.34	N	061970	500	218 억	1395778	N	N	7	N	N
161	20241104	090506	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4220	-60	5	-1.40	105126155	25020	15.92	4280	4280	4105	5560	3000	4280	4201.68	3.19	8571	4540	4410	4345	4215	4150	4377	4182	219	1280	500	3080	5	1	43784592	1848	-12.16	0.73	12	0.06	-347.00	5769.00	9630	20240125	-56.18	3880	20240919	8.76	9630	-56.18	20240125	3880	8.76	20240919	9630	-56.18	20240125	3880	8.76	20240919	3.34	N	061970	500	218 억	1395778	N	N	7	N	N
162	20241101	160449	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4280	-190	5	-4.25	676969220	156349	69.94	4475	4475	4280	5810	3130	4470	4329.88	3.29	-43680	4630	4550	4430	4350	4230	4590	4390	219	1340	500	3210	5	1	43784592	1874	-12.33	0.74	12	0.36	-347.00	5769.00	9630	20240125	-55.56	3880	20240919	10.31	9630	-55.56	20240125	3880	10.31	20240919	9630	-55.56	20240125	3880	10.31	20240919	3.32	N	061970	500	218 억	1441518	N	N	7	N	N
163	20241101	150501	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4305	-165	5	-3.69	584859225	134891	60.34	4475	4475	4300	5810	3130	4470	4335.79	3.29	-37069	4630	4550	4430	4350	4230	4590	4390	219	1340	500	3210	5	1	43784592	1885	-12.41	0.75	12	0.31	-347.00	5769.00	9630	20240125	-55.30	3880	20240919	10.95	9630	-55.30	20240125	3880	10.95	20240919	9630	-55.30	20240125	3880	10.95	20240919	3.32	N	061970	500	218 억	1441518	N	N	2	N	N
164	20241101	140451	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4325	-145	5	-3.24	443538980	102095	45.67	4475	4475	4310	5810	3130	4470	4344.38	3.29	-38660	4630	4550	4430	4350	4230	4590	4390	219	1340	500	3210	5	1	43784592	1894	-12.46	0.75	12	0.23	-347.00	5769.00	9630	20240125	-55.09	3880	20240919	11.47	9630	-55.09	20240125	3880	11.47	20240919	9630	-55.09	20240125	3880	11.47	20240919	3.32	N	061970	500	218 억	1441518	N	N	2	N	N
165	20241101	130542	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4340	-130	5	-2.91	370102405	85127	38.08	4475	4475	4310	5810	3130	4470	4347.65	3.29	-33867	4630	4550	4430	4350	4230	4590	4390	219	1340	500	3210	5	1	43784592	1900	-12.51	0.75	12	0.19	-347.00	5769.00	9630	20240125	-54.93	3880	20240919	11.86	9630	-54.93	20240125	3880	11.86	20240919	9630	-54.93	20240125	3880	11.86	20240919	3.32	N	061970	500	218 억	1441518	N	N	2	N	N
166	20241101	120542	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4365	-105	5	-2.35	347997720	80044	35.81	4475	4475	4310	5810	3130	4470	4347.58	3.29	-31268	4630	4550	4430	4350	4230	4590	4390	219	1340	500	3210	5	1	43784592	1911	-12.58	0.76	12	0.18	-347.00	5769.00	9630	20240125	-54.67	3880	20240919	12.50	9630	-54.67	20240125	3880	12.50	20240919	9630	-54.67	20240125	3880	12.50	20240919	3.32	N	061970	500	218 억	1441518	N	N	2	N	N
167	20241101	110540	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4325	-145	5	-3.24	314593205	72368	32.37	4475	4475	4310	5810	3130	4470	4347.13	3.29	-26057	4630	4550	4430	4350	4230	4590	4390	219	1340	500	3210	5	1	43784592	1894	-12.46	0.75	12	0.17	-347.00	5769.00	9630	20240125	-55.09	3880	20240919	11.47	9630	-55.09	20240125	3880	11.47	20240919	9630	-55.09	20240125	3880	11.47	20240919	3.32	N	061970	500	218 억	1441518	N	N	2	N	N
168	20241101	100541	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4325	-145	5	-3.24	195090700	44742	20.01	4475	4475	4310	5810	3130	4470	4360.35	3.29	-18982	4630	4550	4430	4350	4230	4590	4390	219	1340	500	3210	5	1	43784592	1894	-12.46	0.75	12	0.10	-347.00	5769.00	9630	20240125	-55.09	3880	20240919	11.47	9630	-55.09	20240125	3880	11.47	20240919	9630	-55.09	20240125	3880	11.47	20240919	3.32	N	061970	500	218 억	1441518	N	N	2	N	N
169	20241101	090540	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4425	-45	5	-1.01	38451430	8731	3.91	4475	4475	4310	5810	3130	4470	4404.01	3.29	-3686	4630	4550	4430	4350	4230	4590	4390	219	1340	500	3210	5	1	43784592	1937	-12.75	0.77	12	0.02	-347.00	5769.00	9630	20240125	-54.05	3880	20240919	14.05	9630	-54.05	20240125	3880	14.05	20240919	9630	-54.05	20240125	3880	14.05	20240919	3.32	N	061970	500	218 억	1441518	N	N	2	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History