KissMeData/102120/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160824	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7790	-290	5	-3.59	766321380	97973	159.71	8090	8130	7720	10500	5660	8080	7821.81	4.60	-35025	8273	8176	8103	8006	7933	8140	7970	89	2420	500	5000	10	1	17780753	1385	-11.03	1.20	12	0.55	-706.00	6499.00	25750	20240125	-69.75	7720	20241129	0.91	25750	-69.75	20240125	7720	0.91	20241129	25750	-69.75	20240125	7720	0.91	20241129	4.72	N	102120	500	88 억	818229	N	N	0	N	N
3	20241129	150842	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7800	-280	5	-3.47	743976480	95105	155.03	8090	8130	7720	10500	5660	8080	7822.68	4.60	-34819	8273	8176	8103	8006	7933	8140	7970	89	2420	500	5000	10	1	17780753	1387	-11.05	1.20	12	0.53	-706.00	6499.00	25750	20240125	-69.71	7720	20241129	1.04	25750	-69.71	20240125	7720	1.04	20241129	25750	-69.71	20240125	7720	1.04	20241129	4.72	N	102120	500	88 억	818229	N	N	0	N	N
4	20241129	140845	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7840	-240	5	-2.97	674106250	86147	140.43	8090	8130	7720	10500	5660	8080	7825.06	4.60	-31538	8273	8176	8103	8006	7933	8140	7970	89	2420	500	5000	10	1	17780753	1394	-11.10	1.21	12	0.48	-706.00	6499.00	25750	20240125	-69.55	7720	20241129	1.55	25750	-69.55	20240125	7720	1.55	20241129	25750	-69.55	20240125	7720	1.55	20241129	4.72	N	102120	500	88 억	818229	N	N	0	N	N
5	20241129	130843	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7810	-270	5	-3.34	610810310	78083	127.29	8090	8130	7720	10500	5660	8080	7822.57	4.60	-30728	8273	8176	8103	8006	7933	8140	7970	89	2420	500	5000	10	1	17780753	1389	-11.06	1.20	12	0.44	-706.00	6499.00	25750	20240125	-69.67	7720	20241129	1.17	25750	-69.67	20240125	7720	1.17	20241129	25750	-69.67	20240125	7720	1.17	20241129	4.72	N	102120	500	88 억	818229	N	N	0	N	N
6	20241129	120844	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7780	-300	5	-3.71	568044060	72604	118.35	8090	8130	7720	10500	5660	8080	7823.86	4.60	-30802	8273	8176	8103	8006	7933	8140	7970	89	2420	500	5000	10	1	17780753	1383	-11.02	1.20	12	0.41	-706.00	6499.00	25750	20240125	-69.79	7720	20241129	0.78	25750	-69.79	20240125	7720	0.78	20241129	25750	-69.79	20240125	7720	0.78	20241129	4.72	N	102120	500	88 억	818229	N	N	0	N	N
7	20241129	110845	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7770	-310	5	-3.84	501541700	64014	104.35	8090	8130	7740	10500	5660	8080	7834.87	4.60	-27561	8273	8176	8103	8006	7933	8140	7970	89	2420	500	5000	10	1	17780753	1382	-11.01	1.20	12	0.36	-706.00	6499.00	25750	20240125	-69.83	7740	20241129	0.39	25750	-69.83	20240125	7740	0.39	20241129	25750	-69.83	20240125	7740	0.39	20241129	4.72	N	102120	500	88 억	818229	N	N	0	N	N
8	20241129	100840	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7760	-320	5	-3.96	422337810	53826	87.74	8090	8130	7740	10500	5660	8080	7846.34	4.60	-24401	8273	8176	8103	8006	7933	8140	7970	89	2420	500	5000	10	1	17780753	1380	-10.99	1.19	12	0.30	-706.00	6499.00	25750	20240125	-69.86	7740	20241129	0.26	25750	-69.86	20240125	7740	0.26	20241129	25750	-69.86	20240125	7740	0.26	20241129	4.72	N	102120	500	88 억	818229	N	N	0	N	N
9	20241129	090843	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7910	-170	5	-2.10	92692560	11641	18.98	8090	8130	7900	10500	5660	8080	7962.57	4.60	-3956	8273	8176	8103	8006	7933	8140	7970	89	2420	500	5000	10	1	17780753	1406	-11.20	1.22	12	0.07	-706.00	6499.00	25750	20240125	-69.28	7900	20241129	0.13	25750	-69.28	20240125	7900	0.13	20241129	25750	-69.28	20240125	7900	0.13	20241129	4.72	N	102120	500	88 억	818229	N	N	0	N	N
10	20241128	160831	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8080	-90	5	-1.10	490498440	60609	62.59	8190	8200	8030	10620	5720	8170	8092.84	4.59	1832	8603	8386	8263	8046	7923	8325	7985	89	2450	500	5060	10	1	17780753	1437	-11.44	1.24	12	0.34	-706.00	6499.00	25750	20240125	-68.62	7950	20241115	1.64	25750	-68.62	20240125	7950	1.64	20241115	25750	-68.62	20240125	7950	1.64	20241115	4.71	N	102120	500	88 억	816135	N	N	0	N	N
11	20241128	150848	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8100	-70	5	-0.86	466270020	57612	59.50	8190	8200	8030	10620	5720	8170	8093.28	4.59	840	8603	8386	8263	8046	7923	8325	7985	89	2450	500	5060	10	1	17780753	1440	-11.47	1.25	12	0.32	-706.00	6499.00	25750	20240125	-68.54	7950	20241115	1.89	25750	-68.54	20240125	7950	1.89	20241115	25750	-68.54	20240125	7950	1.89	20241115	4.71	N	102120	500	88 억	816135	N	N	0	N	N
12	20241128	140845	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8100	-70	5	-0.86	430669900	53216	54.96	8190	8200	8030	10620	5720	8170	8092.86	4.59	-1710	8603	8386	8263	8046	7923	8325	7985	89	2450	500	5060	10	1	17780753	1440	-11.47	1.25	12	0.30	-706.00	6499.00	25750	20240125	-68.54	7950	20241115	1.89	25750	-68.54	20240125	7950	1.89	20241115	25750	-68.54	20240125	7950	1.89	20241115	4.71	N	102120	500	88 억	816135	N	N	0	N	N
13	20241128	130843	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8090	-80	5	-0.98	355488370	43914	45.35	8190	8200	8030	10620	5720	8170	8095.10	4.59	-3776	8603	8386	8263	8046	7923	8325	7985	89	2450	500	5060	10	1	17780753	1438	-11.46	1.24	12	0.25	-706.00	6499.00	25750	20240125	-68.58	7950	20241115	1.76	25750	-68.58	20240125	7950	1.76	20241115	25750	-68.58	20240125	7950	1.76	20241115	4.71	N	102120	500	88 억	816135	N	N	0	N	N
14	20241128	120846	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8130	-40	5	-0.49	241661820	29787	30.76	8190	8200	8060	10620	5720	8170	8113.00	4.59	-5527	8603	8386	8263	8046	7923	8325	7985	89	2450	500	5060	10	1	17780753	1446	-11.52	1.25	12	0.17	-706.00	6499.00	25750	20240125	-68.43	7950	20241115	2.26	25750	-68.43	20240125	7950	2.26	20241115	25750	-68.43	20240125	7950	2.26	20241115	4.71	N	102120	500	88 억	816135	N	N	0	N	N
15	20241128	110849	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8080	-90	5	-1.10	202752960	24982	25.80	8190	8200	8060	10620	5720	8170	8115.96	4.59	-6505	8603	8386	8263	8046	7923	8325	7985	89	2450	500	5060	10	1	17780753	1437	-11.44	1.24	12	0.14	-706.00	6499.00	25750	20240125	-68.62	7950	20241115	1.64	25750	-68.62	20240125	7950	1.64	20241115	25750	-68.62	20240125	7950	1.64	20241115	4.71	N	102120	500	88 억	816135	N	N	0	N	N
16	20241128	100846	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8160	-10	5	-0.12	112201570	13793	14.24	8190	8200	8080	10620	5720	8170	8134.67	4.59	-651	8603	8386	8263	8046	7923	8325	7985	89	2450	500	5060	10	1	17780753	1451	-11.56	1.26	12	0.08	-706.00	6499.00	25750	20240125	-68.31	7950	20241115	2.64	25750	-68.31	20240125	7950	2.64	20241115	25750	-68.31	20240125	7950	2.64	20241115	4.71	N	102120	500	88 억	816135	N	N	0	N	N
17	20241128	090844	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8100	-70	5	-0.86	36953290	4548	4.70	8190	8190	8100	10620	5720	8170	8125.17	4.59	-1445	8603	8386	8263	8046	7923	8325	7985	89	2450	500	5060	10	1	17780753	1440	-11.47	1.25	12	0.03	-706.00	6499.00	25750	20240125	-68.54	7950	20241115	1.89	25750	-68.54	20240125	7950	1.89	20241115	25750	-68.54	20240125	7950	1.89	20241115	4.71	N	102120	500	88 억	816135	N	N	0	N	N
18	20241127	160824	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8170	-300	5	-3.54	793859050	96352	131.58	8450	8480	8140	11010	5930	8470	8239.45	4.63	-6592	8663	8566	8463	8366	8263	8515	8315	89	2540	500	5250	10	1	17780753	1453	-11.57	1.26	12	0.54	-706.00	6499.00	25750	20240125	-68.27	7950	20241115	2.77	25750	-68.27	20240125	7950	2.77	20241115	25750	-68.27	20240125	7950	2.77	20241115	4.72	N	102120	500	88 억	822721	N	N	2	N	N
19	20241127	150840	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8190	-280	5	-3.31	777708350	94376	128.88	8450	8480	8140	11010	5930	8470	8240.53	4.63	-6727	8663	8566	8463	8366	8263	8515	8315	89	2540	500	5250	10	1	17780753	1456	-11.60	1.26	12	0.53	-706.00	6499.00	25750	20240125	-68.19	7950	20241115	3.02	25750	-68.19	20240125	7950	3.02	20241115	25750	-68.19	20240125	7950	3.02	20241115	4.72	N	102120	500	88 억	822721	N	N	2	N	N
20	20241127	140838	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8200	-270	5	-3.19	681080020	82550	112.73	8450	8480	8150	11010	5930	8470	8250.51	4.63	-9958	8663	8566	8463	8366	8263	8515	8315	89	2540	500	5250	10	1	17780753	1458	-11.61	1.26	12	0.46	-706.00	6499.00	25750	20240125	-68.16	7950	20241115	3.14	25750	-68.16	20240125	7950	3.14	20241115	25750	-68.16	20240125	7950	3.14	20241115	4.72	N	102120	500	88 억	822721	N	N	2	N	N
21	20241127	130833	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8270	-200	5	-2.36	587166720	71119	97.12	8450	8480	8150	11010	5930	8470	8256.11	4.63	-14928	8663	8566	8463	8366	8263	8515	8315	89	2540	500	5250	10	1	17780753	1470	-11.71	1.27	12	0.40	-706.00	6499.00	25750	20240125	-67.88	7950	20241115	4.03	25750	-67.88	20240125	7950	4.03	20241115	25750	-67.88	20240125	7950	4.03	20241115	4.72	N	102120	500	88 억	822721	N	N	2	N	N
22	20241127	120841	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8280	-190	5	-2.24	537688640	65129	88.94	8450	8480	8150	11010	5930	8470	8255.75	4.63	-17411	8663	8566	8463	8366	8263	8515	8315	89	2540	500	5250	10	1	17780753	1472	-11.73	1.27	12	0.37	-706.00	6499.00	25750	20240125	-67.84	7950	20241115	4.15	25750	-67.84	20240125	7950	4.15	20241115	25750	-67.84	20240125	7950	4.15	20241115	4.72	N	102120	500	88 억	822721	N	N	2	N	N
23	20241127	110837	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8300	-170	5	-2.01	499366100	60500	82.62	8450	8480	8150	11010	5930	8470	8253.98	4.63	-20654	8663	8566	8463	8366	8263	8515	8315	89	2540	500	5250	10	1	17780753	1476	-11.76	1.28	12	0.34	-706.00	6499.00	25750	20240125	-67.77	7950	20241115	4.40	25750	-67.77	20240125	7950	4.40	20241115	25750	-67.77	20240125	7950	4.40	20241115	4.72	N	102120	500	88 억	822721	N	N	2	N	N
24	20241127	100838	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8280	-190	5	-2.24	441020390	53470	73.02	8450	8480	8150	11010	5930	8470	8247.99	4.63	-18659	8663	8566	8463	8366	8263	8515	8315	89	2540	500	5250	10	1	17780753	1472	-11.73	1.27	12	0.30	-706.00	6499.00	25750	20240125	-67.84	7950	20241115	4.15	25750	-67.84	20240125	7950	4.15	20241115	25750	-67.84	20240125	7950	4.15	20241115	4.72	N	102120	500	88 억	822721	N	N	2	N	N
25	20241127	090836	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8290	-180	5	-2.13	67479270	8027	10.96	8450	8480	8290	11010	5930	8470	8406.53	4.63	-3916	8663	8566	8463	8366	8263	8515	8315	89	2540	500	5250	10	1	17780753	1474	-11.74	1.28	12	0.05	-706.00	6499.00	25750	20240125	-67.81	7950	20241115	4.28	25750	-67.81	20240125	7950	4.28	20241115	25750	-67.81	20240125	7950	4.28	20241115	4.72	N	102120	500	88 억	822721	N	N	2	N	N
26	20241126	160825	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8470	-10	5	-0.12	612470640	72271	86.94	8480	8560	8360	11020	5940	8480	8474.62	4.58	8733	8680	8580	8410	8310	8140	8630	8360	89	2540	500	5250	10	1	17780753	1506	-12.00	1.30	12	0.41	-706.00	6499.00	25750	20240125	-67.11	7950	20241115	6.54	25750	-67.11	20240125	7950	6.54	20241115	25750	-67.11	20240125	7950	6.54	20241115	4.78	N	102120	500	88 억	813907	N	N	2	N	N
27	20241126	150833	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8490	10	2	0.12	591135730	69756	83.91	8480	8560	8360	11020	5940	8480	8474.32	4.58	7950	8680	8580	8410	8310	8140	8630	8360	89	2540	500	5250	10	1	17780753	1510	-12.03	1.31	12	0.39	-706.00	6499.00	25750	20240125	-67.03	7950	20241115	6.79	25750	-67.03	20240125	7950	6.79	20241115	25750	-67.03	20240125	7950	6.79	20241115	4.78	N	102120	500	88 억	813907	N	N	2	N	N
28	20241126	140832	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8540	60	2	0.71	522452830	61669	74.18	8480	8560	8360	11020	5940	8480	8471.86	4.58	5411	8680	8580	8410	8310	8140	8630	8360	89	2540	500	5250	10	1	17780753	1518	-12.10	1.31	12	0.35	-706.00	6499.00	25750	20240125	-66.83	7950	20241115	7.42	25750	-66.83	20240125	7950	7.42	20241115	25750	-66.83	20240125	7950	7.42	20241115	4.78	N	102120	500	88 억	813907	N	N	2	N	N
29	20241126	130831	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8490	10	2	0.12	383773720	45341	54.54	8480	8560	8360	11020	5940	8480	8464.09	4.58	-4874	8680	8580	8410	8310	8140	8630	8360	89	2540	500	5250	10	1	17780753	1510	-12.03	1.31	12	0.26	-706.00	6499.00	25750	20240125	-67.03	7950	20241115	6.79	25750	-67.03	20240125	7950	6.79	20241115	25750	-67.03	20240125	7950	6.79	20241115	4.78	N	102120	500	88 억	813907	N	N	2	N	N
30	20241126	120836	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8430	-50	5	-0.59	351202440	41496	49.92	8480	8560	8360	11020	5940	8480	8463.44	4.58	-6124	8680	8580	8410	8310	8140	8630	8360	89	2540	500	5250	10	1	17780753	1499	-11.94	1.30	12	0.23	-706.00	6499.00	25750	20240125	-67.26	7950	20241115	6.04	25750	-67.26	20240125	7950	6.04	20241115	25750	-67.26	20240125	7950	6.04	20241115	4.78	N	102120	500	88 억	813907	N	N	2	N	N
31	20241126	110840	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8480	0	3	0.00	261886600	30901	37.17	8480	8560	8360	11020	5940	8480	8474.99	4.58	-7155	8680	8580	8410	8310	8140	8630	8360	89	2540	500	5250	10	1	17780753	1508	-12.01	1.30	12	0.17	-706.00	6499.00	25750	20240125	-67.07	7950	20241115	6.67	25750	-67.07	20240125	7950	6.67	20241115	25750	-67.07	20240125	7950	6.67	20241115	4.78	N	102120	500	88 억	813907	N	N	2	N	N
32	20241126	100845	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8520	40	2	0.47	202786670	23926	28.78	8480	8560	8360	11020	5940	8480	8475.54	4.58	-6785	8680	8580	8410	8310	8140	8630	8360	89	2540	500	5250	10	1	17780753	1515	-12.07	1.31	12	0.13	-706.00	6499.00	25750	20240125	-66.91	7950	20241115	7.17	25750	-66.91	20240125	7950	7.17	20241115	25750	-66.91	20240125	7950	7.17	20241115	4.78	N	102120	500	88 억	813907	N	N	2	N	N
33	20241126	090836	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8400	-80	5	-0.94	68273890	8103	9.75	8480	8530	8360	11020	5940	8480	8424.37	4.58	-1707	8680	8580	8410	8310	8140	8630	8360	89	2540	500	5250	10	1	17780753	1494	-11.90	1.29	12	0.05	-706.00	6499.00	25750	20240125	-67.38	7950	20241115	5.66	25750	-67.38	20240125	7950	5.66	20241115	25750	-67.38	20240125	7950	5.66	20241115	4.78	N	102120	500	88 억	813907	N	N	2	N	N
34	20241125	160814	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8480	290	2	3.54	695019020	82591	96.69	8240	8510	8240	10640	5740	8190	8414.98	4.39	33542	8523	8356	8233	8066	7943	8440	8150	89	2450	500	5070	10	1	17780753	1508	-12.01	1.30	12	0.46	-706.00	6499.00	25750	20240125	-67.07	7950	20241115	6.67	25750	-67.07	20240125	7950	6.67	20241115	25750	-67.07	20240125	7950	6.67	20241115	4.79	N	102120	500	88 억	780365	N	N	2	N	N
35	20241125	150831	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8470	280	2	3.42	652818160	77611	90.86	8240	8510	8240	10640	5740	8190	8411.41	4.39	32293	8523	8356	8233	8066	7943	8440	8150	89	2450	500	5070	10	1	17780753	1506	-12.00	1.30	12	0.44	-706.00	6499.00	25750	20240125	-67.11	7950	20241115	6.54	25750	-67.11	20240125	7950	6.54	20241115	25750	-67.11	20240125	7950	6.54	20241115	4.79	N	102120	500	88 억	780365	N	N	12	N	N
36	20241125	140829	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8450	260	2	3.17	581482570	69163	80.97	8240	8510	8240	10640	5740	8190	8407.42	4.39	26580	8523	8356	8233	8066	7943	8440	8150	89	2450	500	5070	10	1	17780753	1502	-11.97	1.30	12	0.39	-706.00	6499.00	25750	20240125	-67.18	7950	20241115	6.29	25750	-67.18	20240125	7950	6.29	20241115	25750	-67.18	20240125	7950	6.29	20241115	4.79	N	102120	500	88 억	780365	N	N	12	N	N
37	20241125	130823	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8450	260	2	3.17	528033710	62824	73.55	8240	8510	8240	10640	5740	8190	8404.97	4.39	25955	8523	8356	8233	8066	7943	8440	8150	89	2450	500	5070	10	1	17780753	1502	-11.97	1.30	12	0.35	-706.00	6499.00	25750	20240125	-67.18	7950	20241115	6.29	25750	-67.18	20240125	7950	6.29	20241115	25750	-67.18	20240125	7950	6.29	20241115	4.79	N	102120	500	88 억	780365	N	N	12	N	N
38	20241125	120832	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8440	250	2	3.05	477992380	56895	66.61	8240	8510	8240	10640	5740	8190	8401.31	4.39	24221	8523	8356	8233	8066	7943	8440	8150	89	2450	500	5070	10	1	17780753	1501	-11.95	1.30	12	0.32	-706.00	6499.00	25750	20240125	-67.22	7950	20241115	6.16	25750	-67.22	20240125	7950	6.16	20241115	25750	-67.22	20240125	7950	6.16	20241115	4.79	N	102120	500	88 억	780365	N	N	12	N	N
39	20241125	110826	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8370	180	2	2.20	418807380	49872	58.39	8240	8510	8240	10640	5740	8190	8397.65	4.39	19403	8523	8356	8233	8066	7943	8440	8150	89	2450	500	5070	10	1	17780753	1488	-11.86	1.29	12	0.28	-706.00	6499.00	25750	20240125	-67.50	7950	20241115	5.28	25750	-67.50	20240125	7950	5.28	20241115	25750	-67.50	20240125	7950	5.28	20241115	4.79	N	102120	500	88 억	780365	N	N	12	N	N
40	20241125	100816	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8400	210	2	2.56	330068340	39300	46.01	8240	8510	8240	10640	5740	8190	8398.69	4.39	15297	8523	8356	8233	8066	7943	8440	8150	89	2450	500	5070	10	1	17780753	1494	-11.90	1.29	12	0.22	-706.00	6499.00	25750	20240125	-67.38	7950	20241115	5.66	25750	-67.38	20240125	7950	5.66	20241115	25750	-67.38	20240125	7950	5.66	20241115	4.79	N	102120	500	88 억	780365	N	N	12	N	N
41	20241125	090817	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8490	300	2	3.66	106158890	12677	14.84	8240	8490	8240	10640	5740	8190	8374.13	4.39	8209	8523	8356	8233	8066	7943	8440	8150	89	2450	500	5070	10	1	17780753	1510	-12.03	1.31	12	0.07	-706.00	6499.00	25750	20240125	-67.03	7950	20241115	6.79	25750	-67.03	20240125	7950	6.79	20241115	25750	-67.03	20240125	7950	6.79	20241115	4.79	N	102120	500	88 억	780365	N	N	12	N	N
42	20241122	160732	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8190	120	2	1.49	697430350	84202	95.40	8140	8400	8110	10490	5650	8070	8283.07	4.30	16078	8330	8200	8110	7980	7890	8265	8045	89	2420	500	5000	10	1	17780753	1456	-11.60	1.26	12	0.47	-706.00	6499.00	25750	20240125	-68.19	7940	20231115	3.15	25750	-68.19	20240125	7950	3.02	20241115	25750	-68.19	20240125	7950	3.02	20241115	4.85	N	102120	500	88 억	763872	N	N	12	N	N
43	20241122	150742	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8220	150	2	1.86	667101080	80501	91.21	8140	8400	8110	10490	5650	8070	8286.87	4.30	15951	8330	8200	8110	7980	7890	8265	8045	89	2420	500	5000	10	1	17780753	1462	-11.64	1.26	12	0.45	-706.00	6499.00	25750	20240125	-68.08	7940	20231115	3.53	25750	-68.08	20240125	7950	3.40	20241115	25750	-68.08	20240125	7950	3.40	20241115	4.85	N	102120	500	88 억	763872	N	N	7	N	N
44	20241122	140744	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8240	170	2	2.11	638993800	77081	87.33	8140	8400	8110	10490	5650	8070	8289.91	4.30	15290	8330	8200	8110	7980	7890	8265	8045	89	2420	500	5000	10	1	17780753	1465	-11.67	1.27	12	0.43	-706.00	6499.00	25750	20240125	-68.00	7940	20231115	3.78	25750	-68.00	20240125	7950	3.65	20241115	25750	-68.00	20240125	7950	3.65	20241115	4.85	N	102120	500	88 억	763872	N	N	7	N	N
45	20241122	130741	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8270	200	2	2.48	557602190	67207	76.15	8140	8400	8110	10490	5650	8070	8296.79	4.30	14046	8330	8200	8110	7980	7890	8265	8045	89	2420	500	5000	10	1	17780753	1470	-11.71	1.27	12	0.38	-706.00	6499.00	25750	20240125	-67.88	7940	20231115	4.16	25750	-67.88	20240125	7950	4.03	20241115	25750	-67.88	20240125	7950	4.03	20241115	4.85	N	102120	500	88 억	763872	N	N	7	N	N
46	20241122	120746	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8260	190	2	2.35	515728230	62138	70.40	8140	8400	8110	10490	5650	8070	8299.73	4.30	15641	8330	8200	8110	7980	7890	8265	8045	89	2420	500	5000	10	1	17780753	1469	-11.70	1.27	12	0.35	-706.00	6499.00	25750	20240125	-67.92	7940	20231115	4.03	25750	-67.92	20240125	7950	3.90	20241115	25750	-67.92	20240125	7950	3.90	20241115	4.85	N	102120	500	88 억	763872	N	N	7	N	N
47	20241122	110738	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8320	250	2	3.10	457633590	55130	62.46	8140	8400	8110	10490	5650	8070	8301.00	4.30	16957	8330	8200	8110	7980	7890	8265	8045	89	2420	500	5000	10	1	17780753	1479	-11.78	1.28	12	0.31	-706.00	6499.00	25750	20240125	-67.69	7940	20231115	4.79	25750	-67.69	20240125	7950	4.65	20241115	25750	-67.69	20240125	7950	4.65	20241115	4.85	N	102120	500	88 억	763872	N	N	7	N	N
48	20241122	100753	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8280	210	2	2.60	307734250	37052	41.98	8140	8400	8110	10490	5650	8070	8305.48	4.30	12394	8330	8200	8110	7980	7890	8265	8045	89	2420	500	5000	10	1	17780753	1472	-11.73	1.27	12	0.21	-706.00	6499.00	25750	20240125	-67.84	7940	20231115	4.28	25750	-67.84	20240125	7950	4.15	20241115	25750	-67.84	20240125	7950	4.15	20241115	4.85	N	102120	500	88 억	763872	N	N	7	N	N
49	20241122	090746	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8280	210	2	2.60	84263430	10249	11.61	8140	8340	8110	10490	5650	8070	8221.65	4.30	7991	8330	8200	8110	7980	7890	8265	8045	89	2420	500	5000	10	1	17780753	1472	-11.73	1.27	12	0.06	-706.00	6499.00	25750	20240125	-67.84	7940	20231115	4.28	25750	-67.84	20240125	7950	4.15	20241115	25750	-67.84	20240125	7950	4.15	20241115	4.85	N	102120	500	88 억	763872	N	N	7	N	N
50	20241121	160739	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8070	-30	5	-0.37	707463740	87300	159.20	8020	8240	8020	10530	5670	8100	8103.89	4.23	11066	8366	8232	8146	8012	7926	8190	7970	89	2430	500	5020	10	1	17780753	1435	-11.43	1.24	12	0.49	-706.00	6499.00	25750	20240125	-68.66	7760	20231114	3.99	25750	-68.66	20240125	7950	1.51	20241115	25750	-68.66	20240125	7950	1.51	20241115	4.81	N	102120	500	88 억	752088	N	N	7	N	N
51	20241121	150755	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8090	-10	5	-0.12	672981150	83032	151.42	8020	8240	8020	10530	5670	8100	8105.10	4.23	9113	8366	8232	8146	8012	7926	8190	7970	89	2430	500	5020	10	1	17780753	1438	-11.46	1.24	12	0.47	-706.00	6499.00	25750	20240125	-68.58	7760	20231114	4.25	25750	-68.58	20240125	7950	1.76	20241115	25750	-68.58	20240125	7950	1.76	20241115	4.81	N	102120	500	88 억	752088	N	N	7	N	N
52	20241121	140756	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8130	30	2	0.37	574390700	70896	129.28	8020	8240	8020	10530	5670	8100	8101.89	4.23	12693	8366	8232	8146	8012	7926	8190	7970	89	2430	500	5020	10	1	17780753	1446	-11.52	1.25	12	0.40	-706.00	6499.00	25750	20240125	-68.43	7760	20231114	4.77	25750	-68.43	20240125	7950	2.26	20241115	25750	-68.43	20240125	7950	2.26	20241115	4.81	N	102120	500	88 억	752088	N	N	7	N	N
53	20241121	130746	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8150	50	2	0.62	450676970	55779	101.72	8020	8200	8020	10530	5670	8100	8079.55	4.23	10886	8366	8232	8146	8012	7926	8190	7970	89	2430	500	5020	10	1	17780753	1449	-11.54	1.25	12	0.31	-706.00	6499.00	25750	20240125	-68.35	7760	20231114	5.03	25750	-68.35	20240125	7950	2.52	20241115	25750	-68.35	20240125	7950	2.52	20241115	4.81	N	102120	500	88 억	752088	N	N	7	N	N
54	20241121	120747	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8060	-40	5	-0.49	368950870	45711	83.36	8020	8140	8020	10530	5670	8100	8071.15	4.23	2574	8366	8232	8146	8012	7926	8190	7970	89	2430	500	5020	10	1	17780753	1433	-11.42	1.24	12	0.26	-706.00	6499.00	25750	20240125	-68.70	7760	20231114	3.87	25750	-68.70	20240125	7950	1.38	20241115	25750	-68.70	20240125	7950	1.38	20241115	4.81	N	102120	500	88 억	752088	N	N	7	N	N
55	20241121	110749	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8070	-30	5	-0.37	290997210	36031	65.71	8020	8140	8020	10530	5670	8100	8076.05	4.23	-2529	8366	8232	8146	8012	7926	8190	7970	89	2430	500	5020	10	1	17780753	1435	-11.43	1.24	12	0.20	-706.00	6499.00	25750	20240125	-68.66	7760	20231114	3.99	25750	-68.66	20240125	7950	1.51	20241115	25750	-68.66	20240125	7950	1.51	20241115	4.81	N	102120	500	88 억	752088	N	N	7	N	N
56	20241121	100750	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8130	30	2	0.37	203108010	25156	45.87	8020	8140	8020	10530	5670	8100	8073.55	4.23	-1385	8366	8232	8146	8012	7926	8190	7970	89	2430	500	5020	10	1	17780753	1446	-11.52	1.25	12	0.14	-706.00	6499.00	25750	20240125	-68.43	7760	20231114	4.77	25750	-68.43	20240125	7950	2.26	20241115	25750	-68.43	20240125	7950	2.26	20241115	4.81	N	102120	500	88 억	752088	N	N	7	N	N
57	20241121	090750	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8090	-10	5	-0.12	25154070	3121	5.69	8020	8110	8020	10530	5670	8100	8054.15	4.23	338	8366	8232	8146	8012	7926	8190	7970	89	2430	500	5020	10	1	17780753	1438	-11.46	1.24	12	0.02	-706.00	6499.00	25750	20240125	-68.58	7760	20231114	4.25	25750	-68.58	20240125	7950	1.76	20241115	25750	-68.58	20240125	7950	1.76	20241115	4.81	N	102120	500	88 억	752088	N	N	7	N	N
58	20241120	160743	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8100	-10	5	-0.12	432988950	53057	59.86	8150	8280	8060	10540	5680	8110	8160.92	4.17	9408	8503	8306	8183	7986	7863	8245	7925	89	2430	500	5020	10	1	17780753	1440	-11.47	1.25	12	0.30	-706.00	6499.00	25750	20240125	-68.54	7730	20231113	4.79	25750	-68.54	20240125	7950	1.89	20241115	25750	-68.54	20240125	7950	1.89	20241115	4.81	N	102120	500	88 억	742142	N	N	7	N	N
59	20241120	150753	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8080	-30	5	-0.37	388607880	47567	53.66	8150	8280	8060	10540	5680	8110	8169.69	4.17	8666	8503	8306	8183	7986	7863	8245	7925	89	2430	500	5020	10	1	17780753	1437	-11.44	1.24	12	0.27	-706.00	6499.00	25750	20240125	-68.62	7730	20231113	4.53	25750	-68.62	20240125	7950	1.64	20241115	25750	-68.62	20240125	7950	1.64	20241115	4.81	N	102120	500	88 억	742142	N	N	9	N	N
60	20241120	140755	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8200	90	2	1.11	325523250	39795	44.89	8150	8280	8060	10540	5680	8110	8180.00	4.17	9050	8503	8306	8183	7986	7863	8245	7925	89	2430	500	5020	10	1	17780753	1458	-11.61	1.26	12	0.22	-706.00	6499.00	25750	20240125	-68.16	7730	20231113	6.08	25750	-68.16	20240125	7950	3.14	20241115	25750	-68.16	20240125	7950	3.14	20241115	4.81	N	102120	500	88 억	742142	N	N	9	N	N
61	20241120	130756	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8190	80	2	0.99	307000660	37531	42.34	8150	8280	8060	10540	5680	8110	8179.92	4.17	9261	8503	8306	8183	7986	7863	8245	7925	89	2430	500	5020	10	1	17780753	1456	-11.60	1.26	12	0.21	-706.00	6499.00	25750	20240125	-68.19	7730	20231113	5.95	25750	-68.19	20240125	7950	3.02	20241115	25750	-68.19	20240125	7950	3.02	20241115	4.81	N	102120	500	88 억	742142	N	N	9	N	N
62	20241120	120755	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8260	150	2	1.85	280573700	34312	38.71	8150	8280	8060	10540	5680	8110	8177.13	4.17	8038	8503	8306	8183	7986	7863	8245	7925	89	2430	500	5020	10	1	17780753	1469	-11.70	1.27	12	0.19	-706.00	6499.00	25750	20240125	-67.92	7730	20231113	6.86	25750	-67.92	20240125	7950	3.90	20241115	25750	-67.92	20240125	7950	3.90	20241115	4.81	N	102120	500	88 억	742142	N	N	9	N	N
63	20241120	110757	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8180	70	2	0.86	214556860	26253	29.62	8150	8280	8060	10540	5680	8110	8172.66	4.17	2063	8503	8306	8183	7986	7863	8245	7925	89	2430	500	5020	10	1	17780753	1454	-11.59	1.26	12	0.15	-706.00	6499.00	25750	20240125	-68.23	7730	20231113	5.82	25750	-68.23	20240125	7950	2.89	20241115	25750	-68.23	20240125	7950	2.89	20241115	4.81	N	102120	500	88 억	742142	N	N	9	N	N
64	20241120	100756	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8150	40	2	0.49	94235630	11584	13.07	8150	8270	8060	10540	5680	8110	8134.98	4.17	-1256	8503	8306	8183	7986	7863	8245	7925	89	2430	500	5020	10	1	17780753	1449	-11.54	1.25	12	0.07	-706.00	6499.00	25750	20240125	-68.35	7730	20231113	5.43	25750	-68.35	20240125	7950	2.52	20241115	25750	-68.35	20240125	7950	2.52	20241115	4.81	N	102120	500	88 억	742142	N	N	9	N	N
65	20241120	090754	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8200	90	2	1.11	11366080	1386	1.56	8150	8270	8150	10540	5680	8110	8200.63	4.17	-12	8503	8306	8183	7986	7863	8245	7925	89	2430	500	5020	10	1	17780753	1458	-11.61	1.26	12	0.01	-706.00	6499.00	25750	20240125	-68.16	7730	20231113	6.08	25750	-68.16	20240125	7950	3.14	20241115	25750	-68.16	20240125	7950	3.14	20241115	4.81	N	102120	500	88 억	742142	N	N	9	N	N
66	20241119	160712	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8110	-240	5	-2.87	721495260	87995	104.27	8280	8380	8060	10850	5850	8350	8199.49	4.23	-10731	8763	8556	8353	8146	7943	8660	8250	89	2500	500	5170	10	1	17780753	1442	-11.49	1.25	12	0.49	-706.00	6499.00	25750	20240125	-68.50	7730	20231113	4.92	25750	-68.50	20240125	7950	2.01	20241115	25750	-68.50	20240125	7950	2.01	20241115	4.89	N	102120	500	88 억	752875	N	N	9	N	N
67	20241119	150725	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8200	-150	5	-1.80	689386730	84053	99.60	8280	8380	8060	10850	5850	8350	8201.81	4.23	-11665	8763	8556	8353	8146	7943	8660	8250	89	2500	500	5170	10	1	17780753	1458	-11.61	1.26	12	0.47	-706.00	6499.00	25750	20240125	-68.16	7730	20231113	6.08	25750	-68.16	20240125	7950	3.14	20241115	25750	-68.16	20240125	7950	3.14	20241115	4.89	N	102120	500	88 억	752875	N	N	12	N	N
68	20241119	140723	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8190	-160	5	-1.92	496412670	60324	71.48	8280	8380	8170	10850	5850	8350	8229.11	4.23	-9060	8763	8556	8353	8146	7943	8660	8250	89	2500	500	5170	10	1	17780753	1456	-11.60	1.26	12	0.34	-706.00	6499.00	25750	20240125	-68.19	7730	20231113	5.95	25750	-68.19	20240125	7950	3.02	20241115	25750	-68.19	20240125	7950	3.02	20241115	4.89	N	102120	500	88 억	752875	N	N	12	N	N
69	20241119	130726	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8240	-110	5	-1.32	387443390	47051	55.75	8280	8380	8170	10850	5850	8350	8234.54	4.23	-2329	8763	8556	8353	8146	7943	8660	8250	89	2500	500	5170	10	1	17780753	1465	-11.67	1.27	12	0.26	-706.00	6499.00	25750	20240125	-68.00	7730	20231113	6.60	25750	-68.00	20240125	7950	3.65	20241115	25750	-68.00	20240125	7950	3.65	20241115	4.89	N	102120	500	88 억	752875	N	N	12	N	N
70	20241119	120718	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8250	-100	5	-1.20	347944650	42255	50.07	8280	8380	8170	10850	5850	8350	8234.40	4.23	-3001	8763	8556	8353	8146	7943	8660	8250	89	2500	500	5170	10	1	17780753	1467	-11.69	1.27	12	0.24	-706.00	6499.00	25750	20240125	-67.96	7730	20231113	6.73	25750	-67.96	20240125	7950	3.77	20241115	25750	-67.96	20240125	7950	3.77	20241115	4.89	N	102120	500	88 억	752875	N	N	12	N	N
71	20241119	110727	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8250	-100	5	-1.20	277525010	33721	39.96	8280	8380	8170	10850	5850	8350	8230.03	4.23	-2108	8763	8556	8353	8146	7943	8660	8250	89	2500	500	5170	10	1	17780753	1467	-11.69	1.27	12	0.19	-706.00	6499.00	25750	20240125	-67.96	7730	20231113	6.73	25750	-67.96	20240125	7950	3.77	20241115	25750	-67.96	20240125	7950	3.77	20241115	4.89	N	102120	500	88 억	752875	N	N	12	N	N
72	20241119	100747	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8260	-90	5	-1.08	216188610	26308	31.17	8280	8380	8170	10850	5850	8350	8217.59	4.23	38	8763	8556	8353	8146	7943	8660	8250	89	2500	500	5170	10	1	17780753	1469	-11.70	1.27	12	0.15	-706.00	6499.00	25750	20240125	-67.92	7730	20231113	6.86	25750	-67.92	20240125	7950	3.90	20241115	25750	-67.92	20240125	7950	3.90	20241115	4.89	N	102120	500	88 억	752875	N	N	12	N	N
73	20241119	090740	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8200	-150	5	-1.80	57265200	6953	8.24	8280	8380	8180	10850	5850	8350	8236.03	4.23	-191	8763	8556	8353	8146	7943	8660	8250	89	2500	500	5170	10	1	17780753	1458	-11.61	1.26	12	0.04	-706.00	6499.00	25750	20240125	-68.16	7730	20231113	6.08	25750	-68.16	20240125	7950	3.14	20241115	25750	-68.16	20240125	7950	3.14	20241115	4.89	N	102120	500	88 억	752875	N	N	12	N	N
74	20241118	160716	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8350	30	2	0.36	703957900	84109	51.65	8320	8560	8150	10810	5830	8320	8369.63	4.24	-1910	8673	8496	8223	8046	7773	8585	8135	89	2490	500	5150	10	1	17780753	1485	-11.83	1.28	12	0.47	-706.00	6499.00	25750	20240125	-67.57	7730	20231113	8.02	25750	-67.57	20240125	7950	5.03	20241115	25750	-67.57	20240125	7950	5.03	20241115	4.92	N	102120	500	88 억	754668	N	N	12	N	N
75	20241118	150724	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8300	-20	5	-0.24	662337730	79108	48.58	8320	8560	8150	10810	5830	8320	8372.58	4.24	-2814	8673	8496	8223	8046	7773	8585	8135	89	2490	500	5150	10	1	17780753	1476	-11.76	1.28	12	0.44	-706.00	6499.00	25750	20240125	-67.77	7730	20231113	7.37	25750	-67.77	20240125	7950	4.40	20241115	25750	-67.77	20240125	7950	4.40	20241115	4.92	N	102120	500	88 억	754668	N	N	1	N	N
76	20241118	140726	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8330	10	2	0.12	552809120	65921	40.48	8320	8560	8150	10810	5830	8320	8385.93	4.24	-3376	8673	8496	8223	8046	7773	8585	8135	89	2490	500	5150	10	1	17780753	1481	-11.80	1.28	12	0.37	-706.00	6499.00	25750	20240125	-67.65	7730	20231113	7.76	25750	-67.65	20240125	7950	4.78	20241115	25750	-67.65	20240125	7950	4.78	20241115	4.92	N	102120	500	88 억	754668	N	N	1	N	N
77	20241118	130724	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8340	20	2	0.24	503819560	60048	36.87	8320	8560	8150	10810	5830	8320	8390.28	4.24	-3687	8673	8496	8223	8046	7773	8585	8135	89	2490	500	5150	10	1	17780753	1483	-11.81	1.28	12	0.34	-706.00	6499.00	25750	20240125	-67.61	7730	20231113	7.89	25750	-67.61	20240125	7950	4.91	20241115	25750	-67.61	20240125	7950	4.91	20241115	4.92	N	102120	500	88 억	754668	N	N	1	N	N
78	20241118	120727	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8400	80	2	0.96	456696510	54398	33.40	8320	8560	8150	10810	5830	8320	8395.47	4.24	-2399	8673	8496	8223	8046	7773	8585	8135	89	2490	500	5150	10	1	17780753	1494	-11.90	1.29	12	0.31	-706.00	6499.00	25750	20240125	-67.38	7730	20231113	8.67	25750	-67.38	20240125	7950	5.66	20241115	25750	-67.38	20240125	7950	5.66	20241115	4.92	N	102120	500	88 억	754668	N	N	1	N	N
79	20241118	110726	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8400	80	2	0.96	389509650	46384	28.48	8320	8560	8150	10810	5830	8320	8397.50	4.24	-3858	8673	8496	8223	8046	7773	8585	8135	89	2490	500	5150	10	1	17780753	1494	-11.90	1.29	12	0.26	-706.00	6499.00	25750	20240125	-67.38	7730	20231113	8.67	25750	-67.38	20240125	7950	5.66	20241115	25750	-67.38	20240125	7950	5.66	20241115	4.92	N	102120	500	88 억	754668	N	N	1	N	N
80	20241118	100719	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8510	190	2	2.28	304128490	36294	22.29	8320	8560	8150	10810	5830	8320	8379.58	4.24	-411	8673	8496	8223	8046	7773	8585	8135	89	2490	500	5150	10	1	17780753	1513	-12.05	1.31	12	0.20	-706.00	6499.00	25750	20240125	-66.95	7730	20231113	10.09	25750	-66.95	20240125	7950	7.04	20241115	25750	-66.95	20240125	7950	7.04	20241115	4.92	N	102120	500	88 억	754668	N	N	1	N	N
81	20241118	090717	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8240	-80	5	-0.96	93101280	11237	6.90	8320	8380	8150	10810	5830	8320	8285.24	4.24	-2414	8673	8496	8223	8046	7773	8585	8135	89	2490	500	5150	10	1	17780753	1465	-11.67	1.27	12	0.06	-706.00	6499.00	25750	20240125	-68.00	7730	20231113	6.60	25750	-68.00	20240125	7950	3.65	20241115	25750	-68.00	20240125	7950	3.65	20241115	4.92	N	102120	500	88 억	754668	N	N	1	N	N
82	20241115	160740	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8320	250	2	3.10	1329801170	162263	130.52	7950	8400	7950	10490	5650	8070	8194.69	4.01	39572	8690	8380	8220	7910	7750	8300	7830	89	2420	500	5000	10	1	17780753	1479	-11.78	1.28	12	0.91	-706.00	6499.00	25750	20240125	-67.69	7730	20231113	7.63	25750	-67.69	20240125	7950	4.65	20241115	25750	-67.69	20240125	7940	4.79	20231115	4.98	N	102120	500	88 억	713889	N	N	1	N	N
83	20241115	150802	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8360	290	2	3.59	1257257090	153551	123.52	7950	8400	7950	10490	5650	8070	8187.88	4.01	38212	8690	8380	8220	7910	7750	8300	7830	89	2420	500	5000	10	1	17780753	1486	-11.84	1.29	12	0.86	-706.00	6499.00	25750	20240125	-67.53	7730	20231113	8.15	25750	-67.53	20240125	7950	5.16	20241115	25750	-67.53	20240125	7940	5.29	20231115	4.98	N	102120	500	88 억	713889	N	N	38	N	N
84	20241115	140754	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8370	300	2	3.72	1103974460	135240	108.79	7950	8400	7950	10490	5650	8070	8163.08	4.01	38116	8690	8380	8220	7910	7750	8300	7830	89	2420	500	5000	10	1	17780753	1488	-11.86	1.29	12	0.76	-706.00	6499.00	25750	20240125	-67.50	7730	20231113	8.28	25750	-67.50	20240125	7950	5.28	20241115	25750	-67.50	20240125	7940	5.42	20231115	4.98	N	102120	500	88 억	713889	N	N	38	N	N
85	20241115	130756	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8380	310	2	3.84	990633400	121609	97.82	7950	8400	7950	10490	5650	8070	8146.05	4.01	34876	8690	8380	8220	7910	7750	8300	7830	89	2420	500	5000	10	1	17780753	1490	-11.87	1.29	12	0.68	-706.00	6499.00	25750	20240125	-67.46	7730	20231113	8.41	25750	-67.46	20240125	7950	5.41	20241115	25750	-67.46	20240125	7940	5.54	20231115	4.98	N	102120	500	88 억	713889	N	N	38	N	N
86	20241115	120759	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8270	200	2	2.48	893794460	109983	88.47	7950	8300	7950	10490	5650	8070	8126.66	4.01	32136	8690	8380	8220	7910	7750	8300	7830	89	2420	500	5000	10	1	17780753	1470	-11.71	1.27	12	0.62	-706.00	6499.00	25750	20240125	-67.88	7730	20231113	6.99	25750	-67.88	20240125	7950	4.03	20241115	25750	-67.88	20240125	7940	4.16	20231115	4.98	N	102120	500	88 억	713889	N	N	38	N	N
87	20241115	110739	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8240	170	2	2.11	766073730	94441	75.97	7950	8300	7950	10490	5650	8070	8111.66	4.01	29613	8690	8380	8220	7910	7750	8300	7830	89	2420	500	5000	10	1	17780753	1465	-11.67	1.27	12	0.53	-706.00	6499.00	25750	20240125	-68.00	7730	20231113	6.60	25750	-68.00	20240125	7950	3.65	20241115	25750	-68.00	20240125	7940	3.78	20231115	4.98	N	102120	500	88 억	713889	N	N	38	N	N
88	20241115	100738	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8020	-50	5	-0.62	444118510	54921	44.18	7950	8220	7950	10490	5650	8070	8086.50	4.01	16738	8690	8380	8220	7910	7750	8300	7830	89	2420	500	5000	10	1	17780753	1426	-11.36	1.23	12	0.31	-706.00	6499.00	25750	20240125	-68.85	7730	20231113	3.75	25750	-68.85	20240125	7950	0.88	20241115	25750	-68.85	20240125	7940	1.01	20231115	4.98	N	102120	500	88 억	713889	N	N	38	N	N
89	20241115	090719	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8130	60	2	0.74	181395680	22630	18.20	7950	8200	7950	10490	5650	8070	8015.72	4.01	7482	8690	8380	8220	7910	7750	8300	7830	89	2420	500	5000	10	1	17780753	1446	-11.52	1.25	12	0.13	-706.00	6499.00	25750	20240125	-68.43	7730	20231113	5.17	25750	-68.43	20240125	7950	2.26	20241115	25750	-68.43	20240125	7940	2.39	20231115	4.98	N	102120	500	88 억	713889	N	N	38	N	N
90	20241114	160732	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8130	-230	5	-2.75	945142550	114156	67.01	8360	8530	8130	10860	5860	8360	8279.32	3.91	17915	8780	8570	8440	8230	8100	8505	8165	89	2500	500	5180	10	1	17780753	1446	-11.52	1.25	12	0.64	-706.00	6499.00	25750	20240125	-68.43	7730	20231113	5.17	25750	-68.43	20240125	8130	0.00	20241114	25750	-68.43	20240125	7760	4.77	20231114	5.17	N	102120	500	88 억	695777	N	N	19	N	N
91	20241114	150737	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8190	-170	5	-2.03	828352500	99861	58.62	8360	8530	8160	10860	5860	8360	8294.99	3.91	15252	8780	8570	8440	8230	8100	8505	8165	89	2500	500	5180	10	1	17780753	1456	-11.60	1.26	12	0.56	-706.00	6499.00	25750	20240125	-68.19	7730	20231113	5.95	25750	-68.19	20240125	8160	0.37	20241114	25750	-68.19	20240125	7760	5.54	20231114	5.17	N	102120	500	88 억	695777	N	N	19	N	N
92	20241114	140732	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8210	-150	5	-1.79	677073670	81373	47.77	8360	8530	8170	10860	5860	8360	8320.57	3.91	11891	8780	8570	8440	8230	8100	8505	8165	89	2500	500	5180	10	1	17780753	1460	-11.63	1.26	12	0.46	-706.00	6499.00	25750	20240125	-68.12	7730	20231113	6.21	25750	-68.12	20240125	8170	0.49	20241114	25750	-68.12	20240125	7760	5.80	20231114	5.17	N	102120	500	88 억	695777	N	N	19	N	N
93	20241114	130733	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8280	-80	5	-0.96	579350660	69519	40.81	8360	8530	8170	10860	5860	8360	8333.66	3.91	6590	8780	8570	8440	8230	8100	8505	8165	89	2500	500	5180	10	1	17780753	1472	-11.73	1.27	12	0.39	-706.00	6499.00	25750	20240125	-67.84	7730	20231113	7.12	25750	-67.84	20240125	8170	1.35	20241114	25750	-67.84	20240125	7760	6.70	20231114	5.17	N	102120	500	88 억	695777	N	N	19	N	N
94	20241114	120732	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8290	-70	5	-0.84	468454380	56111	32.94	8360	8530	8170	10860	5860	8360	8348.69	3.91	3040	8780	8570	8440	8230	8100	8505	8165	89	2500	500	5180	10	1	17780753	1474	-11.74	1.28	12	0.32	-706.00	6499.00	25750	20240125	-67.81	7730	20231113	7.24	25750	-67.81	20240125	8170	1.47	20241114	25750	-67.81	20240125	7760	6.83	20231114	5.17	N	102120	500	88 억	695777	N	N	19	N	N
95	20241114	110732	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8370	10	2	0.12	270442160	32117	18.85	8360	8530	8310	10860	5860	8360	8420.72	3.91	1693	8780	8570	8440	8230	8100	8505	8165	89	2500	500	5180	10	1	17780753	1488	-11.86	1.29	12	0.18	-706.00	6499.00	25750	20240125	-67.50	7730	20231113	8.28	25750	-67.50	20240125	8310	0.72	20241114	25750	-67.50	20240125	7760	7.86	20231114	5.17	N	102120	500	88 억	695777	N	N	19	N	N
96	20241114	100752	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8360	0	3	0.00	62155800	7387	4.34	8360	8480	8360	10860	5860	8360	8414.96	3.91	-1067	8780	8570	8440	8230	8100	8505	8165	89	2500	500	5180	10	1	17780753	1486	-11.84	1.29	12	0.04	-706.00	6499.00	25750	20240125	-67.53	7730	20231113	8.15	25750	-67.53	20240125	8310	0.60	20241113	25750	-67.53	20240125	7760	7.73	20231114	5.17	N	102120	500	88 억	695777	N	N	19	N	N
97	20241114	090727	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8360	0	3	0.00	0	0	0.00	0	0	0	10860	5860	8360	0.00	3.91	0	8780	8570	8440	8230	8100	8505	8165	89	2500	500	5180	10	1	17780753	1486	-11.84	1.29	12	0.00	-706.00	6499.00	25750	20240125	-67.53	7730	20231113	8.15	25750	-67.53	20240125	8310	0.60	20241113	25750	-67.53	20240125	7760	7.73	20231114	5.17	N	102120	500	88 억	695777	N	N	19	N	N
98	20241113	160435	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8360	-240	5	-2.79	1423707520	167827	101.79	8520	8650	8310	11180	6020	8600	8483.78	3.68	44256	9146	8872	8716	8442	8286	8795	8365	89	2580	500	5330	10	1	17780753	1486	-11.84	1.29	12	0.94	-706.00	6499.00	25750	20240125	-67.53	7730	20231113	8.15	25750	-67.53	20240125	8310	0.60	20241113	25750	-67.53	20240125	7730	8.15	20231113	5.19	N	102120	500	88 억	654291	N	N	19	N	N
99	20241113	150500	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8390	-210	5	-2.44	1320520770	155468	94.30	8520	8650	8350	11180	6020	8600	8493.75	3.68	43240	9146	8872	8716	8442	8286	8795	8365	89	2580	500	5330	10	1	17780753	1492	-11.88	1.29	12	0.87	-706.00	6499.00	25750	20240125	-67.42	7730	20231113	8.54	25750	-67.42	20240125	8350	0.48	20241113	25750	-67.42	20240125	7730	8.54	20231113	5.19	N	102120	500	88 억	654291	N	N	28	N	N
100	20241113	140459	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8440	-160	5	-1.86	1191352220	140122	84.99	8520	8650	8350	11180	6020	8600	8502.15	3.68	34567	9146	8872	8716	8442	8286	8795	8365	89	2580	500	5330	10	1	17780753	1501	-11.95	1.30	12	0.79	-706.00	6499.00	25750	20240125	-67.22	7730	20231113	9.18	25750	-67.22	20240125	8350	1.08	20241113	25750	-67.22	20240125	7730	9.18	20231113	5.19	N	102120	500	88 억	654291	N	N	28	N	N
101	20241113	130454	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8390	-210	5	-2.44	972178100	114250	69.30	8520	8650	8380	11180	6020	8600	8509.10	3.68	30328	9146	8872	8716	8442	8286	8795	8365	89	2580	500	5330	10	1	17780753	1492	-11.88	1.29	12	0.64	-706.00	6499.00	25750	20240125	-67.42	7730	20231113	8.54	25750	-67.42	20240125	8380	0.12	20241113	25750	-67.42	20240125	7730	8.54	20231113	5.19	N	102120	500	88 억	654291	N	N	28	N	N
102	20241113	120452	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8480	-120	5	-1.40	887132550	104163	63.18	8520	8650	8400	11180	6020	8600	8516.66	3.68	32089	9146	8872	8716	8442	8286	8795	8365	89	2580	500	5330	10	1	17780753	1508	-12.01	1.30	12	0.59	-706.00	6499.00	25750	20240125	-67.07	7730	20231113	9.70	25750	-67.07	20240125	8400	0.95	20241113	25750	-67.07	20240125	7730	9.70	20231113	5.19	N	102120	500	88 억	654291	N	N	28	N	N
103	20241113	110451	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8530	-70	5	-0.81	780558450	91571	55.54	8520	8650	8410	11180	6020	8600	8523.96	3.68	28984	9146	8872	8716	8442	8286	8795	8365	89	2580	500	5330	10	1	17780753	1517	-12.08	1.31	12	0.52	-706.00	6499.00	25750	20240125	-66.87	7730	20231113	10.35	25750	-66.87	20240125	8410	1.43	20241113	25750	-66.87	20240125	7730	10.35	20231113	5.19	N	102120	500	88 억	654291	N	N	28	N	N
104	20241113	100451	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8640	40	2	0.47	609171640	71430	43.33	8520	8640	8410	11180	6020	8600	8528.09	3.68	31152	9146	8872	8716	8442	8286	8795	8365	89	2580	500	5330	10	1	17780753	1536	-12.24	1.33	12	0.40	-706.00	6499.00	25750	20240125	-66.45	7730	20231113	11.77	25750	-66.45	20240125	8410	2.73	20241113	25750	-66.45	20240125	7730	11.77	20231113	5.19	N	102120	500	88 억	654291	N	N	28	N	N
105	20241113	090444	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8580	-20	5	-0.23	246213410	28860	17.50	8520	8620	8490	11180	6020	8600	8530.96	3.68	13102	9146	8872	8716	8442	8286	8795	8365	89	2580	500	5330	10	1	17780753	1526	-12.15	1.32	12	0.16	-706.00	6499.00	25750	20240125	-66.68	7730	20231113	11.00	25750	-66.68	20240125	8490	1.06	20241113	25750	-66.68	20240125	7730	11.00	20231113	5.19	N	102120	500	88 억	654291	N	N	28	N	N
106	20241112	160707	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8600	-360	5	-4.02	1409476610	162665	88.80	8900	8990	8560	11640	6280	8960	8664.36	3.32	62757	9766	9362	9146	8742	8526	9255	8635	89	2680	500	5550	10	1	17780753	1529	-12.18	1.32	12	0.91	-706.00	6499.00	25750	20240125	-66.60	7730	20231113	11.25	25750	-66.60	20240125	8560	0.47	20241112	25750	-66.60	20240125	7730	11.25	20231113	5.22	N	102120	500	88 억	590843	N	N	28	N	N
107	20241112	150711	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8640	-320	5	-3.57	1340098150	154605	84.40	8900	8990	8560	11640	6280	8960	8667.29	3.32	60586	9766	9362	9146	8742	8526	9255	8635	89	2680	500	5550	10	1	17780753	1536	-12.24	1.33	12	0.87	-706.00	6499.00	25750	20240125	-66.45	7730	20231113	11.77	25750	-66.45	20240125	8560	0.93	20241112	25750	-66.45	20240125	7730	11.77	20231113	5.22	N	102120	500	88 억	590843	N	N	176	N	N
108	20241112	140719	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8600	-360	5	-4.02	1155006440	133128	72.67	8900	8990	8560	11640	6280	8960	8675.23	3.32	47912	9766	9362	9146	8742	8526	9255	8635	89	2680	500	5550	10	1	17780753	1529	-12.18	1.32	12	0.75	-706.00	6499.00	25750	20240125	-66.60	7730	20231113	11.25	25750	-66.60	20240125	8560	0.47	20241112	25750	-66.60	20240125	7730	11.25	20231113	5.22	N	102120	500	88 억	590843	N	N	176	N	N
109	20241112	130715	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8600	-360	5	-4.02	997270160	114833	62.69	8900	8990	8560	11640	6280	8960	8683.77	3.32	42319	9766	9362	9146	8742	8526	9255	8635	89	2680	500	5550	10	1	17780753	1529	-12.18	1.32	12	0.65	-706.00	6499.00	25750	20240125	-66.60	7730	20231113	11.25	25750	-66.60	20240125	8560	0.47	20241112	25750	-66.60	20240125	7730	11.25	20231113	5.22	N	102120	500	88 억	590843	N	N	176	N	N
110	20241112	120713	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8700	-260	5	-2.90	771015570	88631	48.38	8900	8990	8560	11640	6280	8960	8698.23	3.32	27273	9766	9362	9146	8742	8526	9255	8635	89	2680	500	5550	10	1	17780753	1547	-12.32	1.34	12	0.50	-706.00	6499.00	25750	20240125	-66.21	7730	20231113	12.55	25750	-66.21	20240125	8560	1.64	20241112	25750	-66.21	20240125	7730	12.55	20231113	5.22	N	102120	500	88 억	590843	N	N	176	N	N
111	20241112	110712	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8720	-240	5	-2.68	707626950	81334	44.40	8900	8990	8560	11640	6280	8960	8699.25	3.32	26413	9766	9362	9146	8742	8526	9255	8635	89	2680	500	5550	10	1	17780753	1550	-12.35	1.34	12	0.46	-706.00	6499.00	25750	20240125	-66.14	7730	20231113	12.81	25750	-66.14	20240125	8560	1.87	20241112	25750	-66.14	20240125	7730	12.81	20231113	5.22	N	102120	500	88 억	590843	N	N	176	N	N
112	20241112	100712	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8670	-290	5	-3.24	535621270	61645	33.65	8900	8990	8560	11640	6280	8960	8687.41	3.32	16282	9766	9362	9146	8742	8526	9255	8635	89	2680	500	5550	10	1	17780753	1542	-12.28	1.33	12	0.35	-706.00	6499.00	25750	20240125	-66.33	7730	20231113	12.16	25750	-66.33	20240125	8560	1.29	20241112	25750	-66.33	20240125	7730	12.16	20231113	5.22	N	102120	500	88 억	590843	N	N	176	N	N
113	20241112	090710	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8730	-230	5	-2.57	92481290	10399	5.68	8900	8990	8730	11640	6280	8960	8891.20	3.32	-545	9766	9362	9146	8742	8526	9255	8635	89	2680	500	5550	10	1	17780753	1552	-12.37	1.34	12	0.06	-706.00	6499.00	25750	20240125	-66.10	7730	20231113	12.94	25750	-66.10	20240125	8730	0.00	20241112	25750	-66.10	20240125	7730	12.94	20231113	5.22	N	102120	500	88 억	590843	N	N	176	N	N
114	20241111	160706	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8960	-590	5	-6.18	1645257670	181404	258.90	9460	9550	8930	12410	6690	9550	9069.69	3.34	-2837	10043	9796	9653	9406	9263	9725	9335	89	2860	500	5920	10	1	17780753	1593	-12.69	1.38	12	1.02	-706.00	6499.00	25750	20240125	-65.20	7610	20231102	17.74	25750	-65.20	20240125	8930	0.34	20241111	25750	-65.20	20240125	7730	15.91	20231113	5.28	N	102120	500	88 억	594596	N	N	176	N	N
115	20241111	150726	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9000	-550	5	-5.76	1548032920	170572	243.44	9460	9550	8930	12410	6690	9550	9075.54	3.34	-2784	10043	9796	9653	9406	9263	9725	9335	89	2860	500	5920	10	1	17780753	1600	-12.75	1.38	12	0.96	-706.00	6499.00	25750	20240125	-65.05	7610	20231102	18.27	25750	-65.05	20240125	8930	0.78	20241111	25750	-65.05	20240125	7730	16.43	20231113	5.28	N	102120	500	88 억	594596	N	N	253	N	N
116	20241111	140717	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9020	-530	5	-5.55	1445219510	159160	227.15	9460	9550	8930	12410	6690	9550	9080.29	3.34	-5232	10043	9796	9653	9406	9263	9725	9335	89	2860	500	5920	10	1	17780753	1604	-12.78	1.39	12	0.90	-706.00	6499.00	25750	20240125	-64.97	7610	20231102	18.53	25750	-64.97	20240125	8930	1.01	20241111	25750	-64.97	20240125	7730	16.69	20231113	5.28	N	102120	500	88 억	594596	N	N	253	N	N
117	20241111	130714	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9030	-520	5	-5.45	1365495380	150306	214.52	9460	9550	8930	12410	6690	9550	9084.77	3.34	-7734	10043	9796	9653	9406	9263	9725	9335	89	2860	500	5920	10	1	17780753	1606	-12.79	1.39	12	0.85	-706.00	6499.00	25750	20240125	-64.93	7610	20231102	18.66	25750	-64.93	20240125	8930	1.12	20241111	25750	-64.93	20240125	7730	16.82	20231113	5.28	N	102120	500	88 억	594596	N	N	253	N	N
118	20241111	120713	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8960	-590	5	-6.18	1262323720	138806	198.10	9460	9550	8930	12410	6690	9550	9094.16	3.34	-8182	10043	9796	9653	9406	9263	9725	9335	89	2860	500	5920	10	1	17780753	1593	-12.69	1.38	12	0.78	-706.00	6499.00	25750	20240125	-65.20	7610	20231102	17.74	25750	-65.20	20240125	8930	0.34	20241111	25750	-65.20	20240125	7730	15.91	20231113	5.28	N	102120	500	88 억	594596	N	N	253	N	N
119	20241111	110708	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8980	-570	5	-5.97	1082439260	118752	169.48	9460	9550	8930	12410	6690	9550	9115.12	3.34	-5068	10043	9796	9653	9406	9263	9725	9335	89	2860	500	5920	10	1	17780753	1597	-12.72	1.38	12	0.67	-706.00	6499.00	25750	20240125	-65.13	7610	20231102	18.00	25750	-65.13	20240125	8930	0.56	20241111	25750	-65.13	20240125	7730	16.17	20231113	5.28	N	102120	500	88 억	594596	N	N	253	N	N
120	20241111	100706	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9000	-550	5	-5.76	804822020	87848	125.38	9460	9550	8990	12410	6690	9550	9161.53	3.34	-7311	10043	9796	9653	9406	9263	9725	9335	89	2860	500	5920	10	1	17780753	1600	-12.75	1.38	12	0.49	-706.00	6499.00	25750	20240125	-65.05	7610	20231102	18.27	25750	-65.05	20240125	8990	0.11	20241111	25750	-65.05	20240125	7730	16.43	20231113	5.28	N	102120	500	88 억	594596	N	N	253	N	N
121	20241111	090704	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9300	-250	5	-2.62	129133020	13764	19.64	9460	9550	9270	12410	6690	9550	9381.94	3.34	-1667	10043	9796	9653	9406	9263	9725	9335	89	2860	500	5920	10	1	17780753	1654	-13.17	1.43	12	0.08	-706.00	6499.00	25750	20240125	-63.88	7610	20231102	22.21	25750	-63.88	20240125	9270	0.32	20241111	25750	-63.88	20240125	7730	20.31	20231113	5.28	N	102120	500	88 억	594596	N	N	253	N	N
122	20241108	160701	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9550	60	2	0.63	658523450	67839	53.50	9600	9900	9510	12330	6650	9490	9708.24	3.31	6323	9936	9712	9576	9352	9216	9645	9285	89	2840	500	5880	10	1	17780753	1698	-13.53	1.47	12	0.38	-706.00	6499.00	25750	20240125	-62.91	7400	20231101	29.05	25750	-62.91	20240125	9370	1.92	20241101	25750	-62.91	20240125	7730	23.54	20231113	5.31	N	102120	500	88 억	588039	N	N	253	N	N
123	20241108	150707	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9560	70	2	0.74	585698460	60209	47.48	9600	9900	9550	12330	6650	9490	9727.76	3.31	8453	9936	9712	9576	9352	9216	9645	9285	89	2840	500	5880	10	1	17780753	1700	-13.54	1.47	12	0.34	-706.00	6499.00	25750	20240125	-62.87	7400	20231101	29.19	25750	-62.87	20240125	9370	2.03	20241101	25750	-62.87	20240125	7730	23.67	20231113	5.31	N	102120	500	88 억	588039	N	N	372	N	N
124	20241108	140705	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9590	100	2	1.05	515228190	52855	41.68	9600	9900	9580	12330	6650	9490	9747.96	3.31	6281	9936	9712	9576	9352	9216	9645	9285	89	2840	500	5880	10	1	17780753	1705	-13.58	1.48	12	0.30	-706.00	6499.00	25750	20240125	-62.76	7400	20231101	29.59	25750	-62.76	20240125	9370	2.35	20241101	25750	-62.76	20240125	7730	24.06	20231113	5.31	N	102120	500	88 억	588039	N	N	372	N	N
125	20241108	130707	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9680	190	2	2.00	468230600	47984	37.84	9600	9900	9600	12330	6650	9490	9758.06	3.31	7327	9936	9712	9576	9352	9216	9645	9285	89	2840	500	5880	10	1	17780753	1721	-13.71	1.49	12	0.27	-706.00	6499.00	25750	20240125	-62.41	7400	20231101	30.81	25750	-62.41	20240125	9370	3.31	20241101	25750	-62.41	20240125	7730	25.23	20231113	5.31	N	102120	500	88 억	588039	N	N	372	N	N
126	20241108	120707	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9750	260	2	2.74	417326070	42748	33.71	9600	9900	9600	12330	6650	9490	9762.47	3.31	6731	9936	9712	9576	9352	9216	9645	9285	89	2840	500	5880	10	1	17780753	1734	-13.81	1.50	12	0.24	-706.00	6499.00	25750	20240125	-62.14	7400	20231101	31.76	25750	-62.14	20240125	9370	4.06	20241101	25750	-62.14	20240125	7730	26.13	20231113	5.31	N	102120	500	88 억	588039	N	N	372	N	N
127	20241108	110705	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9750	260	2	2.74	399863850	40952	32.29	9600	9900	9600	12330	6650	9490	9764.21	3.31	6074	9936	9712	9576	9352	9216	9645	9285	89	2840	500	5880	10	1	17780753	1734	-13.81	1.50	12	0.23	-706.00	6499.00	25750	20240125	-62.14	7400	20231101	31.76	25750	-62.14	20240125	9370	4.06	20241101	25750	-62.14	20240125	7730	26.13	20231113	5.31	N	102120	500	88 억	588039	N	N	372	N	N
128	20241108	100716	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9710	220	2	2.32	331114930	33878	26.72	9600	9900	9600	12330	6650	9490	9773.74	3.31	5940	9936	9712	9576	9352	9216	9645	9285	89	2840	500	5880	10	1	17780753	1727	-13.75	1.49	12	0.19	-706.00	6499.00	25750	20240125	-62.29	7400	20231101	31.22	25750	-62.29	20240125	9370	3.63	20241101	25750	-62.29	20240125	7730	25.61	20231113	5.31	N	102120	500	88 억	588039	N	N	372	N	N
129	20241108	090659	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9690	200	2	2.11	88089290	9088	7.17	9600	9750	9600	12330	6650	9490	9692.92	3.31	2273	9936	9712	9576	9352	9216	9645	9285	89	2840	500	5880	10	1	17780753	1723	-13.73	1.49	12	0.05	-706.00	6499.00	25750	20240125	-62.37	7400	20231101	30.95	25750	-62.37	20240125	9370	3.42	20241101	25750	-62.37	20240125	7730	25.36	20231113	5.31	N	102120	500	88 억	588039	N	N	372	N	N
130	20241107	160702	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9490	-200	5	-2.06	1195101430	125103	106.92	9600	9800	9440	12590	6790	9690	9552.77	3.22	15590	10376	10032	9846	9502	9316	9940	9410	89	2900	500	6000	10	1	17780753	1687	-13.44	1.46	12	0.70	-706.00	6499.00	25750	20240125	-63.15	7320	20231031	29.64	25750	-63.15	20240125	9370	1.28	20241101	25750	-63.15	20240125	7730	22.77	20231113	5.30	N	102120	500	88 억	572399	N	N	372	N	N
131	20241107	150703	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9540	-150	5	-1.55	1138675120	119167	101.85	9600	9800	9440	12590	6790	9690	9555.04	3.22	16099	10376	10032	9846	9502	9316	9940	9410	89	2900	500	6000	10	1	17780753	1696	-13.51	1.47	12	0.67	-706.00	6499.00	25750	20240125	-62.95	7320	20231031	30.33	25750	-62.95	20240125	9370	1.81	20241101	25750	-62.95	20240125	7730	23.42	20231113	5.30	N	102120	500	88 억	572399	N	N	140	N	N
132	20241107	140706	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9560	-130	5	-1.34	1031901900	107969	92.28	9600	9800	9440	12590	6790	9690	9557.12	3.22	16875	10376	10032	9846	9502	9316	9940	9410	89	2900	500	6000	10	1	17780753	1700	-13.54	1.47	12	0.61	-706.00	6499.00	25750	20240125	-62.87	7320	20231031	30.60	25750	-62.87	20240125	9370	2.03	20241101	25750	-62.87	20240125	7730	23.67	20231113	5.30	N	102120	500	88 억	572399	N	N	140	N	N
133	20241107	130707	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9610	-80	5	-0.83	957254280	100163	85.61	9600	9800	9440	12590	6790	9690	9556.67	3.22	16494	10376	10032	9846	9502	9316	9940	9410	89	2900	500	6000	10	1	17780753	1709	-13.61	1.48	12	0.56	-706.00	6499.00	25750	20240125	-62.68	7320	20231031	31.28	25750	-62.68	20240125	9370	2.56	20241101	25750	-62.68	20240125	7730	24.32	20231113	5.30	N	102120	500	88 억	572399	N	N	140	N	N
134	20241107	120703	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9610	-80	5	-0.83	720111960	75460	64.49	9600	9800	9440	12590	6790	9690	9542.53	3.22	-1788	10376	10032	9846	9502	9316	9940	9410	89	2900	500	6000	10	1	17780753	1709	-13.61	1.48	12	0.42	-706.00	6499.00	25750	20240125	-62.68	7320	20231031	31.28	25750	-62.68	20240125	9370	2.56	20241101	25750	-62.68	20240125	7730	24.32	20231113	5.30	N	102120	500	88 억	572399	N	N	140	N	N
135	20241107	110702	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9500	-190	5	-1.96	570541390	59848	51.15	9600	9800	9440	12590	6790	9690	9532.59	3.22	-11248	10376	10032	9846	9502	9316	9940	9410	89	2900	500	6000	10	1	17780753	1689	-13.46	1.46	12	0.34	-706.00	6499.00	25750	20240125	-63.11	7320	20231031	29.78	25750	-63.11	20240125	9370	1.39	20241101	25750	-63.11	20240125	7730	22.90	20231113	5.30	N	102120	500	88 억	572399	N	N	140	N	N
136	20241107	100703	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9480	-210	5	-2.17	409231080	42813	36.59	9600	9800	9450	12590	6790	9690	9557.89	3.22	-4072	10376	10032	9846	9502	9316	9940	9410	89	2900	500	6000	10	1	17780753	1686	-13.43	1.46	12	0.24	-706.00	6499.00	25750	20240125	-63.18	7320	20231031	29.51	25750	-63.18	20240125	9370	1.17	20241101	25750	-63.18	20240125	7730	22.64	20231113	5.30	N	102120	500	88 억	572399	N	N	140	N	N
137	20241107	090702	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9740	50	2	0.52	40734860	4212	3.60	9600	9800	9600	12590	6790	9690	9670.10	3.22	656	10376	10032	9846	9502	9316	9940	9410	89	2900	500	6000	10	1	17780753	1732	-13.80	1.50	12	0.02	-706.00	6499.00	25750	20240125	-62.17	7320	20231031	33.06	25750	-62.17	20240125	9370	3.95	20241101	25750	-62.17	20240125	7730	26.00	20231113	5.30	N	102120	500	88 억	572399	N	N	140	N	N
138	20241106	160706	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9690	-230	5	-2.32	1145445080	115639	64.32	9990	10190	9660	12890	6950	9920	9905.60	3.26	-7699	10440	10180	9940	9680	9440	10310	9810	89	2970	500	6150	10	1	17780753	1723	-13.73	1.49	12	0.65	-706.00	6499.00	25750	20240125	-62.37	7320	20231031	32.38	25750	-62.37	20240125	9370	3.42	20241101	25750	-62.37	20240125	7730	25.36	20231113	5.34	N	102120	500	88 억	580266	N	N	140	N	N
139	20241106	150727	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9720	-200	5	-2.02	1080184010	108912	60.57	9990	10190	9660	12890	6950	9920	9917.95	3.26	-6008	10440	10180	9940	9680	9440	10310	9810	89	2970	500	6150	10	1	17780753	1728	-13.77	1.50	12	0.61	-706.00	6499.00	25750	20240125	-62.25	7320	20231031	32.79	25750	-62.25	20240125	9370	3.74	20241101	25750	-62.25	20240125	7730	25.74	20231113	5.34	N	102120	500	88 억	580266	N	N	101	N	N
140	20241106	140721	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9770	-150	5	-1.51	985602880	99235	55.19	9990	10190	9660	12890	6950	9920	9932.01	3.26	-5156	10440	10180	9940	9680	9440	10310	9810	89	2970	500	6150	10	1	17780753	1737	-13.84	1.50	12	0.56	-706.00	6499.00	25750	20240125	-62.06	7320	20231031	33.47	25750	-62.06	20240125	9370	4.27	20241101	25750	-62.06	20240125	7730	26.39	20231113	5.34	N	102120	500	88 억	580266	N	N	101	N	N
141	20241106	130730	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9770	-150	5	-1.51	765658440	76639	42.62	9990	10190	9700	12890	6950	9920	9990.45	3.26	-11149	10440	10180	9940	9680	9440	10310	9810	89	2970	500	6150	10	1	17780753	1737	-13.84	1.50	12	0.43	-706.00	6499.00	25750	20240125	-62.06	7320	20231031	33.47	25750	-62.06	20240125	9370	4.27	20241101	25750	-62.06	20240125	7730	26.39	20231113	5.34	N	102120	500	88 억	580266	N	N	101	N	N
142	20241106	120705	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9880	-40	5	-0.40	591346490	58838	32.72	9990	10190	9880	12890	6950	9920	10050.42	3.26	-9359	10440	10180	9940	9680	9440	10310	9810	89	2970	500	6150	10	1	17780753	1757	-13.99	1.52	12	0.33	-706.00	6499.00	25750	20240125	-61.63	7320	20231031	34.97	25750	-61.63	20240125	9370	5.44	20241101	25750	-61.63	20240125	7730	27.81	20231113	5.34	N	102120	500	88 억	580266	N	N	101	N	N
143	20241106	110710	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10060	140	2	1.41	446464520	44334	24.66	9990	10190	9980	12890	6950	9920	10070.48	3.26	-2056	10440	10180	9940	9680	9440	10310	9810	89	2970	500	6150	10	1	17780753	1789	-14.25	1.55	12	0.25	-706.00	6499.00	25750	20240125	-60.93	7320	20231031	37.43	25750	-60.93	20240125	9370	7.36	20241101	25750	-60.93	20240125	7730	30.14	20231113	5.34	N	102120	500	88 억	580266	N	N	101	N	N
144	20241106	100714	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10090	170	2	1.71	317231800	31461	17.50	9990	10190	9980	12890	6950	9920	10083.33	3.26	-1657	10440	10180	9940	9680	9440	10310	9810	89	2970	500	6150	10	1	17780753	1794	-14.29	1.55	12	0.18	-706.00	6499.00	25750	20240125	-60.82	7320	20231031	37.84	25750	-60.82	20240125	9370	7.68	20241101	25750	-60.82	20240125	7730	30.53	20231113	5.34	N	102120	500	88 억	580266	N	N	101	N	N
145	20241106	090708	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10060	140	2	1.41	39643460	3952	2.20	9990	10100	9980	12890	6950	9920	10031.24	3.26	-134	10440	10180	9940	9680	9440	10310	9810	89	2970	500	6150	10	1	17780753	1789	-14.25	1.55	12	0.02	-706.00	6499.00	25750	20240125	-60.93	7320	20231031	37.43	25750	-60.93	20240125	9370	7.36	20241101	25750	-60.93	20240125	7730	30.14	20231113	5.34	N	102120	500	88 억	580266	N	N	101	N	N
146	20241105	160649	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9920	150	2	1.54	1789132640	177745	144.02	9760	10200	9700	12700	6840	9770	10066.07	3.24	5332	10110	9940	9700	9530	9290	10025	9615	89	2930	500	6050	10	1	17780753	1764	-14.05	1.53	12	1.00	-706.00	6499.00	25750	20240125	-61.48	7320	20231031	35.52	25750	-61.48	20240125	9370	5.87	20241101	25750	-61.48	20240125	7730	28.33	20231113	5.36	N	102120	500	88 억	576449	N	N	101	N	N
147	20241105	150702	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9970	200	2	2.05	1722552670	171052	138.60	9760	10200	9700	12700	6840	9770	10070.37	3.24	7784	10110	9940	9700	9530	9290	10025	9615	89	2930	500	6050	10	1	17780753	1773	-14.12	1.53	12	0.96	-706.00	6499.00	25750	20240125	-61.28	7320	20231031	36.20	25750	-61.28	20240125	9370	6.40	20241101	25750	-61.28	20240125	7730	28.98	20231113	5.36	N	102120	500	88 억	576449	N	N	10	N	N
148	20241105	140658	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10000	230	2	2.35	1607164680	159498	129.24	9760	10200	9700	12700	6840	9770	10076.42	3.24	14233	10110	9940	9700	9530	9290	10025	9615	89	2930	500	6050	10	1	17780753	1778	-14.16	1.54	12	0.90	-706.00	6499.00	25750	20240125	-61.17	7320	20231031	36.61	25750	-61.17	20240125	9370	6.72	20241101	25750	-61.17	20240125	7730	29.37	20231113	5.36	N	102120	500	88 억	576449	N	N	10	N	N
149	20241105	130702	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10070	300	2	3.07	1375261370	136357	110.49	9760	10200	9700	12700	6840	9770	10085.77	3.24	21518	10110	9940	9700	9530	9290	10025	9615	89	2930	500	6050	10	1	17780753	1791	-14.26	1.55	12	0.77	-706.00	6499.00	25750	20240125	-60.89	7320	20231031	37.57	25750	-60.89	20240125	9370	7.47	20241101	25750	-60.89	20240125	7730	30.27	20231113	5.36	N	102120	500	88 억	576449	N	N	10	N	N
150	20241105	120657	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10080	310	2	3.17	1220387210	121042	98.08	9760	10200	9700	12700	6840	9770	10082.38	3.24	25161	10110	9940	9700	9530	9290	10025	9615	89	2930	500	6050	10	1	17780753	1792	-14.28	1.55	12	0.68	-706.00	6499.00	25750	20240125	-60.85	7320	20231031	37.70	25750	-60.85	20240125	9370	7.58	20241101	25750	-60.85	20240125	7730	30.40	20231113	5.36	N	102120	500	88 억	576449	N	N	10	N	N
151	20241105	110647	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10120	350	2	3.58	1069922780	106130	86.00	9760	10200	9700	12700	6840	9770	10081.28	3.24	25891	10110	9940	9700	9530	9290	10025	9615	89	2930	500	6050	10	1	17780753	1799	-14.33	1.56	12	0.60	-706.00	6499.00	25750	20240125	-60.70	7320	20231031	38.25	25750	-60.70	20240125	9370	8.00	20241101	25750	-60.70	20240125	7730	30.92	20231113	5.36	N	102120	500	88 억	576449	N	N	10	N	N
152	20241105	100655	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10160	390	2	3.99	666835740	66489	53.88	9760	10160	9700	12700	6840	9770	10029.31	3.24	22639	10110	9940	9700	9530	9290	10025	9615	89	2930	500	6050	10	1	17780753	1807	-14.39	1.56	12	0.37	-706.00	6499.00	25750	20240125	-60.54	7320	20231031	38.80	25750	-60.54	20240125	9370	8.43	20241101	25750	-60.54	20240125	7730	31.44	20231113	5.36	N	102120	500	88 억	576449	N	N	10	N	N
153	20241105	090653	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9920	150	2	1.54	46526560	4734	3.84	9760	9920	9700	12700	6840	9770	9828.32	3.24	1612	10110	9940	9700	9530	9290	10025	9615	89	2930	500	6050	10	1	17780753	1764	-14.05	1.53	12	0.03	-706.00	6499.00	25750	20240125	-61.48	7320	20231031	35.52	25750	-61.48	20240125	9370	5.87	20241101	25750	-61.48	20240125	7730	28.33	20231113	5.36	N	102120	500	88 억	576449	N	N	10	N	N
154	20241104	160649	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9770	400	2	4.27	1199127320	123368	113.65	9480	9870	9460	12180	6560	9370	9719.88	2.96	50721	9810	9590	9480	9260	9150	9535	9205	89	2810	500	5800	10	1	17780753	1737	-13.84	1.50	12	0.69	-706.00	6499.00	25750	20240125	-62.06	7320	20231031	33.47	25750	-62.06	20240125	9370	4.27	20241101	25750	-62.06	20240125	7730	26.39	20231113	5.40	N	102120	500	88 억	525548	N	N	10	N	N
155	20241104	150700	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9840	470	2	5.02	1152114050	118564	109.22	9480	9870	9460	12180	6560	9370	9717.23	2.96	49731	9810	9590	9480	9260	9150	9535	9205	89	2810	500	5800	10	1	17780753	1750	-13.94	1.51	12	0.67	-706.00	6499.00	25750	20240125	-61.79	7320	20231031	34.43	25750	-61.79	20240125	9370	5.02	20241101	25750	-61.79	20240125	7730	27.30	20231113	5.40	N	102120	500	88 억	525548	N	N	14	N	N
156	20241104	140651	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9790	420	2	4.48	1040304740	107169	98.72	9480	9870	9460	12180	6560	9370	9707.14	2.96	49346	9810	9590	9480	9260	9150	9535	9205	89	2810	500	5800	10	1	17780753	1741	-13.87	1.51	12	0.60	-706.00	6499.00	25750	20240125	-61.98	7320	20231031	33.74	25750	-61.98	20240125	9370	4.48	20241101	25750	-61.98	20240125	7730	26.65	20231113	5.40	N	102120	500	88 억	525548	N	N	14	N	N
157	20241104	130642	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9860	490	2	5.23	916391050	94568	87.12	9480	9870	9460	12180	6560	9370	9690.29	2.96	47883	9810	9590	9480	9260	9150	9535	9205	89	2810	500	5800	10	1	17780753	1753	-13.97	1.52	12	0.53	-706.00	6499.00	25750	20240125	-61.71	7320	20231031	34.70	25750	-61.71	20240125	9370	5.23	20241101	25750	-61.71	20240125	7730	27.55	20231113	5.40	N	102120	500	88 억	525548	N	N	14	N	N
158	20241104	120640	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9840	470	2	5.02	786086340	81311	74.90	9480	9870	9460	12180	6560	9370	9667.65	2.96	44646	9810	9590	9480	9260	9150	9535	9205	89	2810	500	5800	10	1	17780753	1750	-13.94	1.51	12	0.46	-706.00	6499.00	25750	20240125	-61.79	7320	20231031	34.43	25750	-61.79	20240125	9370	5.02	20241101	25750	-61.79	20240125	7730	27.30	20231113	5.40	N	102120	500	88 억	525548	N	N	14	N	N
159	20241104	110636	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9780	410	2	4.38	646790090	67141	61.85	9480	9800	9460	12180	6560	9370	9633.31	2.96	41027	9810	9590	9480	9260	9150	9535	9205	89	2810	500	5800	10	1	17780753	1739	-13.85	1.50	12	0.38	-706.00	6499.00	25750	20240125	-62.02	7320	20231031	33.61	25750	-62.02	20240125	9370	4.38	20241101	25750	-62.02	20240125	7730	26.52	20231113	5.40	N	102120	500	88 억	525548	N	N	14	N	N
160	20241104	100629	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9680	310	2	3.31	348996580	36491	33.62	9480	9680	9460	12180	6560	9370	9563.91	2.96	22283	9810	9590	9480	9260	9150	9535	9205	89	2810	500	5800	10	1	17780753	1721	-13.71	1.49	12	0.21	-706.00	6499.00	25750	20240125	-62.41	7320	20231031	32.24	25750	-62.41	20240125	9370	3.31	20241101	25750	-62.41	20240125	7730	25.23	20231113	5.40	N	102120	500	88 억	525548	N	N	14	N	N
161	20241104	090638	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9510	140	2	1.49	44453980	4681	4.31	9480	9550	9460	12180	6560	9370	9496.68	2.96	1753	9810	9590	9480	9260	9150	9535	9205	89	2810	500	5800	10	1	17780753	1691	-13.47	1.46	12	0.03	-706.00	6499.00	25750	20240125	-63.07	7320	20231031	29.92	25750	-63.07	20240125	9370	1.49	20241101	25750	-63.07	20240125	7730	23.03	20231113	5.40	N	102120	500	88 억	525548	N	N	14	N	N
162	20241101	160616	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9370	-440	5	-4.49	1027360930	107800	70.20	9700	9700	9370	12750	6870	9810	9531.09	3.08	-22303	10370	10090	9790	9510	9210	10230	9650	89	2940	500	6080	10	1	17780753	1666	-13.27	1.44	12	0.61	-706.00	6499.00	25750	20240125	-63.61	7320	20231031	28.01	25750	-63.61	20240125	9370	0.00	20241101	25750	-63.61	20240125	7400	26.62	20231101	5.39	N	102120	500	88 억	547259	N	N	14	N	N
163	20241101	150629	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9470	-340	5	-3.47	876353380	91750	59.75	9700	9700	9430	12750	6870	9810	9551.48	3.08	-19639	10370	10090	9790	9510	9210	10230	9650	89	2940	500	6080	10	1	17780753	1684	-13.41	1.46	12	0.52	-706.00	6499.00	25750	20240125	-63.22	7320	20231031	29.37	25750	-63.22	20240125	9430	0.42	20241101	25750	-63.22	20240125	7400	27.97	20231101	5.39	N	102120	500	88 억	547259	N	N	2	N	N
164	20241101	140612	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9490	-320	5	-3.26	733788040	76706	49.95	9700	9700	9490	12750	6870	9810	9566.18	3.08	-18148	10370	10090	9790	9510	9210	10230	9650	89	2940	500	6080	10	1	17780753	1687	-13.44	1.46	12	0.43	-706.00	6499.00	25750	20240125	-63.15	7320	20231031	29.64	25750	-63.15	20240125	9490	0.00	20241101	25750	-63.15	20240125	7400	28.24	20231101	5.39	N	102120	500	88 억	547259	N	N	2	N	N
165	20241101	130726	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9560	-250	5	-2.55	518589870	54106	35.23	9700	9700	9510	12750	6870	9810	9584.62	3.08	-4253	10370	10090	9790	9510	9210	10230	9650	89	2940	500	6080	10	1	17780753	1700	-13.54	1.47	12	0.30	-706.00	6499.00	25750	20240125	-62.87	7320	20231031	30.60	25750	-62.87	20240125	9490	0.74	20241031	25750	-62.87	20240125	7400	29.19	20231101	5.39	N	102120	500	88 억	547259	N	N	2	N	N
166	20241101	120727	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9620	-190	5	-1.94	438040160	45702	29.76	9700	9700	9510	12750	6870	9810	9584.61	3.08	-6362	10370	10090	9790	9510	9210	10230	9650	89	2940	500	6080	10	1	17780753	1711	-13.63	1.48	12	0.26	-706.00	6499.00	25750	20240125	-62.64	7320	20231031	31.42	25750	-62.64	20240125	9490	1.37	20241031	25750	-62.64	20240125	7400	30.00	20231101	5.39	N	102120	500	88 억	547259	N	N	2	N	N
167	20241101	110724	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9580	-230	5	-2.34	341945410	35666	23.23	9700	9700	9510	12750	6870	9810	9587.31	3.08	-7213	10370	10090	9790	9510	9210	10230	9650	89	2940	500	6080	10	1	17780753	1703	-13.57	1.47	12	0.20	-706.00	6499.00	25750	20240125	-62.80	7320	20231031	30.87	25750	-62.80	20240125	9490	0.95	20241031	25750	-62.80	20240125	7400	29.46	20231101	5.39	N	102120	500	88 억	547259	N	N	2	N	N
168	20241101	100726	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9560	-250	5	-2.55	245188340	25561	16.65	9700	9700	9510	12750	6870	9810	9592.11	3.08	-8856	10370	10090	9790	9510	9210	10230	9650	89	2940	500	6080	10	1	17780753	1700	-13.54	1.47	12	0.14	-706.00	6499.00	25750	20240125	-62.87	7320	20231031	30.60	25750	-62.87	20240125	9490	0.74	20241031	25750	-62.87	20240125	7400	29.19	20231101	5.39	N	102120	500	88 억	547259	N	N	2	N	N
169	20241101	090723	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9630	-180	5	-1.83	123691440	12920	8.41	9700	9700	9510	12750	6870	9810	9573.27	3.08	-6918	10370	10090	9790	9510	9210	10230	9650	89	2940	500	6080	10	1	17780753	1712	-13.64	1.48	12	0.07	-706.00	6499.00	25750	20240125	-62.60	7320	20231031	31.56	25750	-62.60	20240125	9490	1.48	20241031	25750	-62.60	20240125	7400	30.14	20231101	5.39	N	102120	500	88 억	547259	N	N	2	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History