KissMeData/115440/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	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160847	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6900	10	2	0.15	682316340	99489	51.48	6900	6960	6810	8950	4830	6890	6858.21	0.59	5	7150	7020	6940	6810	6730	6980	6770	54	2060	500	5230	10	1	10754239	742	10.97	0.98	12	0.93	629.00	7071.00	9000	20231201	-23.33	5630	20240805	22.56	8900	-22.47	20241015	5630	22.56	20240805	9000	-23.33	20231201	5630	22.56	20240805	5.14	N	115440	500	53 억	63476	N	N	0	N	N
3	20241129	150906	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6890	0	3	0.00	639642620	93297	48.28	6900	6960	6810	8950	4830	6890	6855.98	0.59	-1235	7150	7020	6940	6810	6730	6980	6770	54	2060	500	5230	10	1	10754239	741	10.95	0.97	12	0.87	629.00	7071.00	9000	20231201	-23.44	5630	20240805	22.38	8900	-22.58	20241015	5630	22.38	20240805	9000	-23.44	20231201	5630	22.38	20240805	5.14	N	115440	500	53 억	63476	N	N	0	N	N
4	20241129	140909	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6900	10	2	0.15	585269700	85379	44.18	6900	6960	6810	8950	4830	6890	6854.96	0.59	-1757	7150	7020	6940	6810	6730	6980	6770	54	2060	500	5230	10	1	10754239	742	10.97	0.98	12	0.79	629.00	7071.00	9000	20231201	-23.33	5630	20240805	22.56	8900	-22.47	20241015	5630	22.56	20240805	9000	-23.33	20231201	5630	22.56	20240805	5.14	N	115440	500	53 억	63476	N	N	0	N	N
5	20241129	130906	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6920	30	2	0.44	535956620	78246	40.49	6900	6960	6810	8950	4830	6890	6849.64	0.59	-3912	7150	7020	6940	6810	6730	6980	6770	54	2060	500	5230	10	1	10754239	744	11.00	0.98	12	0.73	629.00	7071.00	9000	20231201	-23.11	5630	20240805	22.91	8900	-22.25	20241015	5630	22.91	20240805	9000	-23.11	20231201	5630	22.91	20240805	5.14	N	115440	500	53 억	63476	N	N	0	N	N
6	20241129	120907	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6900	10	2	0.15	489815240	71573	37.04	6900	6960	6810	8950	4830	6890	6843.58	0.59	-5662	7150	7020	6940	6810	6730	6980	6770	54	2060	500	5230	10	1	10754239	742	10.97	0.98	12	0.67	629.00	7071.00	9000	20231201	-23.33	5630	20240805	22.56	8900	-22.47	20241015	5630	22.56	20240805	9000	-23.33	20231201	5630	22.56	20240805	5.14	N	115440	500	53 억	63476	N	N	0	N	N
7	20241129	110908	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6830	-60	5	-0.87	398025310	58152	30.09	6900	6960	6810	8950	4830	6890	6844.57	0.59	-11766	7150	7020	6940	6810	6730	6980	6770	54	2060	500	5230	10	1	10754239	735	10.86	0.97	12	0.54	629.00	7071.00	9000	20231201	-24.11	5630	20240805	21.31	8900	-23.26	20241015	5630	21.31	20240805	9000	-24.11	20231201	5630	21.31	20240805	5.14	N	115440	500	53 억	63476	N	N	0	N	N
8	20241129	100902	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6840	-50	5	-0.73	316032580	46137	23.88	6900	6960	6810	8950	4830	6890	6849.87	0.59	-12903	7150	7020	6940	6810	6730	6980	6770	54	2060	500	5230	10	1	10754239	736	10.87	0.97	12	0.43	629.00	7071.00	9000	20231201	-24.00	5630	20240805	21.49	8900	-23.15	20241015	5630	21.49	20240805	9000	-24.00	20231201	5630	21.49	20240805	5.14	N	115440	500	53 억	63476	N	N	0	N	N
9	20241129	090907	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6880	-10	5	-0.15	69460690	10059	5.21	6900	6960	6880	8950	4830	6890	6905.33	0.59	-7244	7150	7020	6940	6810	6730	6980	6770	54	2060	500	5230	10	1	10754239	740	10.94	0.97	12	0.09	629.00	7071.00	9000	20231201	-23.56	5630	20240805	22.20	8900	-22.70	20241015	5630	22.20	20240805	9000	-23.56	20231201	5630	22.20	20240805	5.14	N	115440	500	53 억	63476	N	N	0	N	N
10	20241128	160854	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6890	-10	5	-0.14	1347387110	192891	277.03	6990	7070	6860	8970	4830	6900	6985.24	0.63	-4182	7006	6952	6876	6822	6746	6915	6785	54	2070	500	5240	10	1	10754239	741	10.95	0.97	12	1.79	629.00	7071.00	9000	20231201	-23.44	5630	20240805	22.38	8900	-22.58	20241015	5630	22.38	20240805	9000	-23.44	20231201	5630	22.38	20240805	5.11	N	115440	500	53 억	67673	N	N	5	N	N
11	20241128	150911	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6900	0	3	0.00	1302193550	186327	267.60	6990	7070	6870	8970	4830	6900	6988.75	0.63	-4796	7006	6952	6876	6822	6746	6915	6785	54	2070	500	5240	10	1	10754239	742	10.97	0.98	12	1.73	629.00	7071.00	9000	20231201	-23.33	5630	20240805	22.56	8900	-22.47	20241015	5630	22.56	20240805	9000	-23.33	20231201	5630	22.56	20240805	5.11	N	115440	500	53 억	67673	N	N	5	N	N
12	20241128	140908	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6960	60	2	0.87	1137925950	162608	233.54	6990	7070	6900	8970	4830	6900	6997.97	0.63	2676	7006	6952	6876	6822	6746	6915	6785	54	2070	500	5240	10	1	10754239	748	11.07	0.98	12	1.51	629.00	7071.00	9000	20231201	-22.67	5630	20240805	23.62	8900	-21.80	20241015	5630	23.62	20240805	9000	-22.67	20231201	5630	23.62	20240805	5.11	N	115440	500	53 억	67673	N	N	5	N	N
13	20241128	130906	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7000	100	2	1.45	980245990	140007	201.08	6990	7070	6900	8970	4830	6900	7001.41	0.63	6337	7006	6952	6876	6822	6746	6915	6785	54	2070	500	5240	10	1	10754239	753	11.13	0.99	12	1.30	629.00	7071.00	9000	20231201	-22.22	5630	20240805	24.33	8900	-21.35	20241015	5630	24.33	20240805	9000	-22.22	20231201	5630	24.33	20240805	5.11	N	115440	500	53 억	67673	N	N	5	N	N
14	20241128	120911	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7040	140	2	2.03	869478930	124220	178.41	6990	7070	6900	8970	4830	6900	6999.51	0.63	8816	7006	6952	6876	6822	6746	6915	6785	54	2070	500	5240	10	1	10754239	757	11.19	1.00	12	1.16	629.00	7071.00	9000	20231201	-21.78	5630	20240805	25.04	8900	-20.90	20241015	5630	25.04	20240805	9000	-21.78	20231201	5630	25.04	20240805	5.11	N	115440	500	53 억	67673	N	N	5	N	N
15	20241128	110913	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7030	130	2	1.88	715665960	102323	146.96	6990	7070	6900	8970	4830	6900	6994.18	0.63	-2776	7006	6952	6876	6822	6746	6915	6785	54	2070	500	5240	10	1	10754239	756	11.18	0.99	12	0.95	629.00	7071.00	9000	20231201	-21.89	5630	20240805	24.87	8900	-21.01	20241015	5630	24.87	20240805	9000	-21.89	20231201	5630	24.87	20240805	5.11	N	115440	500	53 억	67673	N	N	5	N	N
16	20241128	100910	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6970	70	2	1.01	514432040	73575	105.67	6990	7070	6900	8970	4830	6900	6991.94	0.63	-108	7006	6952	6876	6822	6746	6915	6785	54	2070	500	5240	10	1	10754239	750	11.08	0.99	12	0.68	629.00	7071.00	9000	20231201	-22.56	5630	20240805	23.80	8900	-21.69	20241015	5630	23.80	20240805	9000	-22.56	20231201	5630	23.80	20240805	5.11	N	115440	500	53 억	67673	N	N	5	N	N
17	20241128	090907	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6970	70	2	1.01	238597670	34062	48.92	6990	7070	6930	8970	4830	6900	7004.81	0.63	2044	7006	6952	6876	6822	6746	6915	6785	54	2070	500	5240	10	1	10754239	750	11.08	0.99	12	0.32	629.00	7071.00	9000	20231201	-22.56	5630	20240805	23.80	8900	-21.69	20241015	5630	23.80	20240805	9000	-22.56	20231201	5630	23.80	20240805	5.11	N	115440	500	53 억	67673	N	N	5	N	N
18	20241127	160846	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6900	-70	5	-1.00	461258530	66999	43.46	6930	6930	6800	9060	4880	6970	6884.50	0.69	-6637	7230	7100	6980	6850	6730	7040	6790	54	2090	500	5290	10	1	10754239	742	10.97	0.98	12	0.62	629.00	7071.00	9000	20231201	-23.33	5630	20240805	22.56	8900	-22.47	20241015	5630	22.56	20240805	9000	-23.33	20231201	5630	22.56	20240805	5.04	N	115440	500	53 억	74199	N	N	5	N	N
19	20241127	150903	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6920	-50	5	-0.72	440678720	64011	41.52	6930	6930	6800	9060	4880	6970	6884.42	0.69	-6842	7230	7100	6980	6850	6730	7040	6790	54	2090	500	5290	10	1	10754239	744	11.00	0.98	12	0.60	629.00	7071.00	9000	20231201	-23.11	5630	20240805	22.91	8900	-22.25	20241015	5630	22.91	20240805	9000	-23.11	20231201	5630	22.91	20240805	5.04	N	115440	500	53 억	74199	N	N	11	N	N
20	20241127	140900	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6890	-80	5	-1.15	418627400	60812	39.45	6930	6930	6800	9060	4880	6970	6883.96	0.69	-6444	7230	7100	6980	6850	6730	7040	6790	54	2090	500	5290	10	1	10754239	741	10.95	0.97	12	0.57	629.00	7071.00	9000	20231201	-23.44	5630	20240805	22.38	8900	-22.58	20241015	5630	22.38	20240805	9000	-23.44	20231201	5630	22.38	20240805	5.04	N	115440	500	53 억	74199	N	N	11	N	N
21	20241127	130855	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6900	-70	5	-1.00	359119230	52185	33.85	6930	6930	6800	9060	4880	6970	6881.66	0.69	-8691	7230	7100	6980	6850	6730	7040	6790	54	2090	500	5290	10	1	10754239	742	10.97	0.98	12	0.49	629.00	7071.00	9000	20231201	-23.33	5630	20240805	22.56	8900	-22.47	20241015	5630	22.56	20240805	9000	-23.33	20231201	5630	22.56	20240805	5.04	N	115440	500	53 억	74199	N	N	11	N	N
22	20241127	120904	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6890	-80	5	-1.15	317599110	46166	29.95	6930	6930	6800	9060	4880	6970	6879.50	0.69	-12075	7230	7100	6980	6850	6730	7040	6790	54	2090	500	5290	10	1	10754239	741	10.95	0.97	12	0.43	629.00	7071.00	9000	20231201	-23.44	5630	20240805	22.38	8900	-22.58	20241015	5630	22.38	20240805	9000	-23.44	20231201	5630	22.38	20240805	5.04	N	115440	500	53 억	74199	N	N	11	N	N
23	20241127	110900	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6880	-90	5	-1.29	286846020	41697	27.05	6930	6930	6800	9060	4880	6970	6879.30	0.69	-14723	7230	7100	6980	6850	6730	7040	6790	54	2090	500	5290	10	1	10754239	740	10.94	0.97	12	0.39	629.00	7071.00	9000	20231201	-23.56	5630	20240805	22.20	8900	-22.70	20241015	5630	22.20	20240805	9000	-23.56	20231201	5630	22.20	20240805	5.04	N	115440	500	53 억	74199	N	N	11	N	N
24	20241127	100901	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6890	-80	5	-1.15	240874670	34995	22.70	6930	6930	6800	9060	4880	6970	6883.12	0.69	-15520	7230	7100	6980	6850	6730	7040	6790	54	2090	500	5290	10	1	10754239	741	10.95	0.97	12	0.33	629.00	7071.00	9000	20231201	-23.44	5630	20240805	22.38	8900	-22.58	20241015	5630	22.38	20240805	9000	-23.44	20231201	5630	22.38	20240805	5.04	N	115440	500	53 억	74199	N	N	11	N	N
25	20241127	090859	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6910	-60	5	-0.86	49505670	7166	4.65	6930	6930	6890	9060	4880	6970	6908.41	0.69	-3744	7230	7100	6980	6850	6730	7040	6790	54	2090	500	5290	10	1	10754239	743	10.99	0.98	12	0.07	629.00	7071.00	9000	20231201	-23.22	5630	20240805	22.74	8900	-22.36	20241015	5630	22.74	20240805	9000	-23.22	20231201	5630	22.74	20240805	5.04	N	115440	500	53 억	74199	N	N	11	N	N
26	20241126	160848	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6970	10	2	0.14	1061457830	152902	97.61	7020	7110	6860	9040	4880	6960	6942.08	0.58	11550	7086	7022	6946	6882	6806	7055	6915	54	2080	500	5280	10	1	10754239	750	11.08	0.99	12	1.42	629.00	7071.00	9000	20231201	-22.56	5630	20240805	23.80	8900	-21.69	20241015	5630	23.80	20240805	9000	-22.56	20231201	5630	23.80	20240805	5.04	N	115440	500	53 억	62564	N	N	11	N	N
27	20241126	150856	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6940	-20	5	-0.29	1039327690	149725	95.58	7020	7110	6860	9040	4880	6960	6941.58	0.58	12034	7086	7022	6946	6882	6806	7055	6915	54	2080	500	5280	10	1	10754239	746	11.03	0.98	12	1.39	629.00	7071.00	9000	20231201	-22.89	5630	20240805	23.27	8900	-22.02	20241015	5630	23.27	20240805	9000	-22.89	20231201	5630	23.27	20240805	5.04	N	115440	500	53 억	62564	N	N	0	N	N
28	20241126	140855	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6880	-80	5	-1.15	864109150	124432	79.44	7020	7110	6860	9040	4880	6960	6944.43	0.58	-5042	7086	7022	6946	6882	6806	7055	6915	54	2080	500	5280	10	1	10754239	740	10.94	0.97	12	1.16	629.00	7071.00	9000	20231201	-23.56	5630	20240805	22.20	8900	-22.70	20241015	5630	22.20	20240805	9000	-23.56	20231201	5630	22.20	20240805	5.04	N	115440	500	53 억	62564	N	N	0	N	N
29	20241126	130854	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6900	-60	5	-0.86	807790470	116237	74.20	7020	7110	6860	9040	4880	6960	6949.51	0.58	-3122	7086	7022	6946	6882	6806	7055	6915	54	2080	500	5280	10	1	10754239	742	10.97	0.98	12	1.08	629.00	7071.00	9000	20231201	-23.33	5630	20240805	22.56	8900	-22.47	20241015	5630	22.56	20240805	9000	-23.33	20231201	5630	22.56	20240805	5.04	N	115440	500	53 억	62564	N	N	0	N	N
30	20241126	120858	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6920	-40	5	-0.57	663866900	95341	60.86	7020	7110	6880	9040	4880	6960	6963.08	0.58	-4997	7086	7022	6946	6882	6806	7055	6915	54	2080	500	5280	10	1	10754239	744	11.00	0.98	12	0.89	629.00	7071.00	9000	20231201	-23.11	5630	20240805	22.91	8900	-22.25	20241015	5630	22.91	20240805	9000	-23.11	20231201	5630	22.91	20240805	5.04	N	115440	500	53 억	62564	N	N	0	N	N
31	20241126	110903	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6930	-30	5	-0.43	514253080	73701	47.05	7020	7110	6920	9040	4880	6960	6977.56	0.58	-5257	7086	7022	6946	6882	6806	7055	6915	54	2080	500	5280	10	1	10754239	745	11.02	0.98	12	0.69	629.00	7071.00	9000	20231201	-23.00	5630	20240805	23.09	8900	-22.13	20241015	5630	23.09	20240805	9000	-23.00	20231201	5630	23.09	20240805	5.04	N	115440	500	53 억	62564	N	N	0	N	N
32	20241126	100908	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6940	-20	5	-0.29	380699070	54449	34.76	7020	7110	6930	9040	4880	6960	6991.85	0.58	-8518	7086	7022	6946	6882	6806	7055	6915	54	2080	500	5280	10	1	10754239	746	11.03	0.98	12	0.51	629.00	7071.00	9000	20231201	-22.89	5630	20240805	23.27	8900	-22.02	20241015	5630	23.27	20240805	9000	-22.89	20231201	5630	23.27	20240805	5.04	N	115440	500	53 억	62564	N	N	0	N	N
33	20241126	090859	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7000	40	2	0.57	207316750	29501	18.83	7020	7110	6930	9040	4880	6960	7027.45	0.58	-5832	7086	7022	6946	6882	6806	7055	6915	54	2080	500	5280	10	1	10754239	753	11.13	0.99	12	0.27	629.00	7071.00	9000	20231201	-22.22	5630	20240805	24.33	8900	-21.35	20241015	5630	24.33	20240805	9000	-22.22	20231201	5630	24.33	20240805	5.04	N	115440	500	53 억	62564	N	N	0	N	N
34	20241125	160836	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6960	130	2	1.90	1081571080	155540	85.94	6870	7010	6870	8870	4790	6830	6953.68	0.64	-5942	7183	7006	6883	6706	6583	7095	6795	54	2040	500	5190	10	1	10754239	748	11.07	0.98	12	1.45	629.00	7071.00	9000	20231201	-22.67	5630	20240805	23.62	8900	-21.80	20241015	5630	23.62	20240805	9000	-22.67	20231201	5630	23.62	20240805	5.18	N	115440	500	53 억	68677	N	N	0	N	N
35	20241125	150853	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6970	140	2	2.05	996712190	143349	79.21	6870	7010	6870	8870	4790	6830	6953.08	0.64	-4249	7183	7006	6883	6706	6583	7095	6795	54	2040	500	5190	10	1	10754239	750	11.08	0.99	12	1.33	629.00	7071.00	9000	20231201	-22.56	5630	20240805	23.80	8900	-21.69	20241015	5630	23.80	20240805	9000	-22.56	20231201	5630	23.80	20240805	5.18	N	115440	500	53 억	68677	N	N	0	N	N
36	20241125	140852	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6940	110	2	1.61	897452660	129102	71.33	6870	7010	6870	8870	4790	6830	6951.54	0.64	-4432	7183	7006	6883	6706	6583	7095	6795	54	2040	500	5190	10	1	10754239	746	11.03	0.98	12	1.20	629.00	7071.00	9000	20231201	-22.89	5630	20240805	23.27	8900	-22.02	20241015	5630	23.27	20240805	9000	-22.89	20231201	5630	23.27	20240805	5.18	N	115440	500	53 억	68677	N	N	0	N	N
37	20241125	130845	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6940	110	2	1.61	728284730	104835	57.93	6870	7010	6870	8870	4790	6830	6947.01	0.64	-7521	7183	7006	6883	6706	6583	7095	6795	54	2040	500	5190	10	1	10754239	746	11.03	0.98	12	0.97	629.00	7071.00	9000	20231201	-22.89	5630	20240805	23.27	8900	-22.02	20241015	5630	23.27	20240805	9000	-22.89	20231201	5630	23.27	20240805	5.18	N	115440	500	53 억	68677	N	N	0	N	N
38	20241125	120854	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6950	120	2	1.76	668216930	96199	53.15	6870	7010	6870	8870	4790	6830	6946.25	0.64	-6778	7183	7006	6883	6706	6583	7095	6795	54	2040	500	5190	10	1	10754239	747	11.05	0.98	12	0.89	629.00	7071.00	9000	20231201	-22.78	5630	20240805	23.45	8900	-21.91	20241015	5630	23.45	20240805	9000	-22.78	20231201	5630	23.45	20240805	5.18	N	115440	500	53 억	68677	N	N	0	N	N
39	20241125	110848	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6940	110	2	1.61	568762290	81876	45.24	6870	7010	6870	8870	4790	6830	6946.69	0.64	-6194	7183	7006	6883	6706	6583	7095	6795	54	2040	500	5190	10	1	10754239	746	11.03	0.98	12	0.76	629.00	7071.00	9000	20231201	-22.89	5630	20240805	23.27	8900	-22.02	20241015	5630	23.27	20240805	9000	-22.89	20231201	5630	23.27	20240805	5.18	N	115440	500	53 억	68677	N	N	0	N	N
40	20241125	100839	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6960	130	2	1.90	397539200	57226	31.62	6870	7010	6870	8870	4790	6830	6946.92	0.64	-4235	7183	7006	6883	6706	6583	7095	6795	54	2040	500	5190	10	1	10754239	748	11.07	0.98	12	0.53	629.00	7071.00	9000	20231201	-22.67	5630	20240805	23.62	8900	-21.80	20241015	5630	23.62	20240805	9000	-22.67	20231201	5630	23.62	20240805	5.18	N	115440	500	53 억	68677	N	N	0	N	N
41	20241125	090839	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6970	140	2	2.05	135848990	19582	10.82	6870	6990	6870	8870	4790	6830	6937.68	0.64	6226	7183	7006	6883	6706	6583	7095	6795	54	2040	500	5190	10	1	10754239	750	11.08	0.99	12	0.18	629.00	7071.00	9000	20231201	-22.56	5630	20240805	23.80	8900	-21.69	20241015	5630	23.80	20240805	9000	-22.56	20231201	5630	23.80	20240805	5.18	N	115440	500	53 억	68677	N	N	0	N	N
42	20241122	160752	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6830	110	2	1.64	1219598900	177036	131.86	6760	7060	6760	8730	4710	6720	6889.51	0.54	10108	7106	6912	6816	6622	6526	6865	6575	54	2010	500	5100	10	1	10754239	735	10.86	0.97	12	1.65	629.00	7071.00	9000	20231201	-24.11	5630	20240805	21.31	8900	-23.26	20241015	5630	21.31	20240805	9000	-24.11	20231201	5630	21.31	20240805	5.22	N	115440	500	53 억	58570	N	N	2	N	N
43	20241122	150804	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6820	100	2	1.49	1190736470	172810	128.71	6760	7060	6760	8730	4710	6720	6890.77	0.54	10552	7106	6912	6816	6622	6526	6865	6575	54	2010	500	5100	10	1	10754239	733	10.84	0.96	12	1.61	629.00	7071.00	9000	20231201	-24.22	5630	20240805	21.14	8900	-23.37	20241015	5630	21.14	20240805	9000	-24.22	20231201	5630	21.14	20240805	5.22	N	115440	500	53 억	58570	N	N	2	N	N
44	20241122	140805	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6810	90	2	1.34	1122452190	162782	121.25	6760	7060	6760	8730	4710	6720	6895.80	0.54	9564	7106	6912	6816	6622	6526	6865	6575	54	2010	500	5100	10	1	10754239	732	10.83	0.96	12	1.51	629.00	7071.00	9000	20231201	-24.33	5630	20240805	20.96	8900	-23.48	20241015	5630	20.96	20240805	9000	-24.33	20231201	5630	20.96	20240805	5.22	N	115440	500	53 억	58570	N	N	2	N	N
45	20241122	130801	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6850	130	2	1.93	984695910	142604	106.22	6760	7060	6760	8730	4710	6720	6905.55	0.54	13923	7106	6912	6816	6622	6526	6865	6575	54	2010	500	5100	10	1	10754239	737	10.89	0.97	12	1.33	629.00	7071.00	9000	20231201	-23.89	5630	20240805	21.67	8900	-23.03	20241015	5630	21.67	20240805	9000	-23.89	20231201	5630	21.67	20240805	5.22	N	115440	500	53 억	58570	N	N	2	N	N
46	20241122	120807	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6890	170	2	2.53	931797080	134901	100.48	6760	7060	6760	8730	4710	6720	6907.74	0.54	15216	7106	6912	6816	6622	6526	6865	6575	54	2010	500	5100	10	1	10754239	741	10.95	0.97	12	1.25	629.00	7071.00	9000	20231201	-23.44	5630	20240805	22.38	8900	-22.58	20241015	5630	22.38	20240805	9000	-23.44	20231201	5630	22.38	20240805	5.22	N	115440	500	53 억	58570	N	N	2	N	N
47	20241122	110758	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6900	180	2	2.68	857108180	124085	92.42	6760	7060	6760	8730	4710	6720	6907.94	0.54	15957	7106	6912	6816	6622	6526	6865	6575	54	2010	500	5100	10	1	10754239	742	10.97	0.98	12	1.15	629.00	7071.00	9000	20231201	-23.33	5630	20240805	22.56	8900	-22.47	20241015	5630	22.56	20240805	9000	-23.33	20231201	5630	22.56	20240805	5.22	N	115440	500	53 억	58570	N	N	2	N	N
48	20241122	100813	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6920	200	2	2.98	715883060	103578	77.15	6760	7060	6760	8730	4710	6720	6912.17	0.54	16887	7106	6912	6816	6622	6526	6865	6575	54	2010	500	5100	10	1	10754239	744	11.00	0.98	12	0.96	629.00	7071.00	9000	20231201	-23.11	5630	20240805	22.91	8900	-22.25	20241015	5630	22.91	20240805	9000	-23.11	20231201	5630	22.91	20240805	5.22	N	115440	500	53 억	58570	N	N	2	N	N
49	20241122	090807	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6820	100	2	1.49	189812020	27913	20.79	6760	6890	6760	8730	4710	6720	6801.12	0.54	8729	7106	6912	6816	6622	6526	6865	6575	54	2010	500	5100	10	1	10754239	733	10.84	0.96	12	0.26	629.00	7071.00	9000	20231201	-24.22	5630	20240805	21.14	8900	-23.37	20241015	5630	21.14	20240805	9000	-24.22	20231201	5630	21.14	20240805	5.22	N	115440	500	53 억	58570	N	N	2	N	N
50	20241121	160758	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6720	-90	5	-1.32	898918320	131664	73.55	6850	7010	6720	8850	4770	6810	6827.87	0.59	-5353	7230	7020	6910	6700	6590	6965	6645	54	2040	500	5170	10	1	10754239	723	10.68	0.95	12	1.22	629.00	7071.00	9000	20231201	-25.33	5630	20240805	19.36	8900	-24.49	20241015	5630	19.36	20240805	9000	-25.33	20231201	5630	19.36	20240805	5.05	N	115440	500	53 억	63699	N	N	2	N	N
51	20241121	150816	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6750	-60	5	-0.88	809369930	118366	66.12	6850	7010	6740	8850	4770	6810	6837.86	0.59	-7942	7230	7020	6910	6700	6590	6965	6645	54	2040	500	5170	10	1	10754239	726	10.73	0.95	12	1.10	629.00	7071.00	9000	20231201	-25.00	5630	20240805	19.89	8900	-24.16	20241015	5630	19.89	20240805	9000	-25.00	20231201	5630	19.89	20240805	5.05	N	115440	500	53 억	63699	N	N	3	N	N
52	20241121	140815	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6790	-20	5	-0.29	682303340	99582	55.63	6850	7010	6770	8850	4770	6810	6851.67	0.59	-3184	7230	7020	6910	6700	6590	6965	6645	54	2040	500	5170	10	1	10754239	730	10.79	0.96	12	0.93	629.00	7071.00	9000	20231201	-24.56	5630	20240805	20.60	8900	-23.71	20241015	5630	20.60	20240805	9000	-24.56	20231201	5630	20.60	20240805	5.05	N	115440	500	53 억	63699	N	N	3	N	N
53	20241121	130807	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6820	10	2	0.15	548299600	79856	44.61	6850	7010	6770	8850	4770	6810	6866.10	0.59	-3135	7230	7020	6910	6700	6590	6965	6645	54	2040	500	5170	10	1	10754239	733	10.84	0.96	12	0.74	629.00	7071.00	9000	20231201	-24.22	5630	20240805	21.14	8900	-23.37	20241015	5630	21.14	20240805	9000	-24.22	20231201	5630	21.14	20240805	5.05	N	115440	500	53 억	63699	N	N	3	N	N
54	20241121	120807	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6810	0	3	0.00	497853850	72469	40.48	6850	7010	6770	8850	4770	6810	6869.89	0.59	-2228	7230	7020	6910	6700	6590	6965	6645	54	2040	500	5170	10	1	10754239	732	10.83	0.96	12	0.67	629.00	7071.00	9000	20231201	-24.33	5630	20240805	20.96	8900	-23.48	20241015	5630	20.96	20240805	9000	-24.33	20231201	5630	20.96	20240805	5.05	N	115440	500	53 억	63699	N	N	3	N	N
55	20241121	110811	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6830	20	2	0.29	454333660	66090	36.92	6850	7010	6770	8850	4770	6810	6874.47	0.59	-1824	7230	7020	6910	6700	6590	6965	6645	54	2040	500	5170	10	1	10754239	735	10.86	0.97	12	0.61	629.00	7071.00	9000	20231201	-24.11	5630	20240805	21.31	8900	-23.26	20241015	5630	21.31	20240805	9000	-24.11	20231201	5630	21.31	20240805	5.05	N	115440	500	53 억	63699	N	N	3	N	N
56	20241121	100811	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6820	10	2	0.15	354512050	51417	28.72	6850	7010	6780	8850	4770	6810	6894.84	0.59	-3235	7230	7020	6910	6700	6590	6965	6645	54	2040	500	5170	10	1	10754239	733	10.84	0.96	12	0.48	629.00	7071.00	9000	20231201	-24.22	5630	20240805	21.14	8900	-23.37	20241015	5630	21.14	20240805	9000	-24.22	20231201	5630	21.14	20240805	5.05	N	115440	500	53 억	63699	N	N	3	N	N
57	20241121	090811	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6920	110	2	1.62	157208550	22593	12.62	6850	7010	6850	8850	4770	6810	6958.29	0.59	1196	7230	7020	6910	6700	6590	6965	6645	54	2040	500	5170	10	1	10754239	744	11.00	0.98	12	0.21	629.00	7071.00	9000	20231201	-23.11	5630	20240805	22.91	8900	-22.25	20241015	5630	22.91	20240805	9000	-23.11	20231201	5630	22.91	20240805	5.05	N	115440	500	53 억	63699	N	N	3	N	N
58	20241120	160804	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6810	-280	5	-3.95	1206699700	173291	102.96	7120	7120	6800	9210	4970	7090	6963.61	0.68	-9716	7323	7206	7083	6966	6843	7145	6905	54	2120	500	5380	10	1	10754239	732	10.83	0.96	12	1.61	629.00	7071.00	9000	20231201	-24.33	5630	20240805	20.96	8900	-23.48	20241015	5630	20.96	20240805	9000	-24.33	20231201	5630	20.96	20240805	5.18	N	115440	500	53 억	73415	N	N	3	N	N
59	20241120	150814	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6840	-250	5	-3.53	1123811760	161140	95.74	7120	7120	6840	9210	4970	7090	6974.13	0.68	-9725	7323	7206	7083	6966	6843	7145	6905	54	2120	500	5380	10	1	10754239	736	10.87	0.97	12	1.50	629.00	7071.00	9000	20231201	-24.00	5630	20240805	21.49	8900	-23.15	20241015	5630	21.49	20240805	9000	-24.00	20231201	5630	21.49	20240805	5.18	N	115440	500	53 억	73415	N	N	4	N	N
60	20241120	140816	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6940	-150	5	-2.12	859605280	122806	72.96	7120	7120	6900	9210	4970	7090	6999.70	0.68	-7163	7323	7206	7083	6966	6843	7145	6905	54	2120	500	5380	10	1	10754239	746	11.03	0.98	12	1.14	629.00	7071.00	9000	20231201	-22.89	5630	20240805	23.27	8900	-22.02	20241015	5630	23.27	20240805	9000	-22.89	20231201	5630	23.27	20240805	5.18	N	115440	500	53 억	73415	N	N	4	N	N
61	20241120	130817	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6930	-160	5	-2.26	753855440	107541	63.89	7120	7120	6900	9210	4970	7090	7009.94	0.68	-11438	7323	7206	7083	6966	6843	7145	6905	54	2120	500	5380	10	1	10754239	745	11.02	0.98	12	1.00	629.00	7071.00	9000	20231201	-23.00	5630	20240805	23.09	8900	-22.13	20241015	5630	23.09	20240805	9000	-23.00	20231201	5630	23.09	20240805	5.18	N	115440	500	53 억	73415	N	N	4	N	N
62	20241120	120816	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6980	-110	5	-1.55	596926790	84953	50.47	7120	7120	6950	9210	4970	7090	7026.55	0.68	-10819	7323	7206	7083	6966	6843	7145	6905	54	2120	500	5380	10	1	10754239	751	11.10	0.99	12	0.79	629.00	7071.00	9000	20231201	-22.44	5630	20240805	23.98	8900	-21.57	20241015	5630	23.98	20240805	9000	-22.44	20231201	5630	23.98	20240805	5.18	N	115440	500	53 억	73415	N	N	4	N	N
63	20241120	110818	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7010	-80	5	-1.13	408933830	58066	34.50	7120	7120	7000	9210	4970	7090	7042.57	0.68	-8527	7323	7206	7083	6966	6843	7145	6905	54	2120	500	5380	10	1	10754239	754	11.14	0.99	12	0.54	629.00	7071.00	9000	20231201	-22.11	5630	20240805	24.51	8900	-21.24	20241015	5630	24.51	20240805	9000	-22.11	20231201	5630	24.51	20240805	5.18	N	115440	500	53 억	73415	N	N	4	N	N
64	20241120	100816	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7060	-30	5	-0.42	267614490	37934	22.54	7120	7120	7010	9210	4970	7090	7054.74	0.68	-4840	7323	7206	7083	6966	6843	7145	6905	54	2120	500	5380	10	1	10754239	759	11.22	1.00	12	0.35	629.00	7071.00	9000	20231201	-21.56	5630	20240805	25.40	8900	-20.67	20241015	5630	25.40	20240805	9000	-21.56	20231201	5630	25.40	20240805	5.18	N	115440	500	53 억	73415	N	N	4	N	N
65	20241120	090814	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7070	-20	5	-0.28	79628240	11242	6.68	7120	7120	7060	9210	4970	7090	7083.10	0.68	-4043	7323	7206	7083	6966	6843	7145	6905	54	2120	500	5380	10	1	10754239	760	11.24	1.00	12	0.10	629.00	7071.00	9000	20231201	-21.44	5630	20240805	25.58	8900	-20.56	20241015	5630	25.58	20240805	9000	-21.44	20231201	5630	25.58	20240805	5.18	N	115440	500	53 억	73415	N	N	4	N	N
66	20241119	160731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7090	40	2	0.57	1164129860	164997	86.26	7170	7200	6960	9160	4940	7050	7055.46	0.78	-11083	7450	7250	7100	6900	6750	7175	6825	54	2110	500	5350	10	1	10754239	762	11.27	1.00	12	1.53	629.00	7071.00	9000	20231201	-21.22	5630	20240805	25.93	8900	-20.34	20241015	5630	25.93	20240805	9000	-21.22	20231201	5630	25.93	20240805	5.17	N	115440	500	53 억	84338	N	N	4	N	N
67	20241119	150743	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7080	30	2	0.43	1144566200	162235	84.81	7170	7200	6960	9160	4940	7050	7054.99	0.78	-10168	7450	7250	7100	6900	6750	7175	6825	54	2110	500	5350	10	1	10754239	761	11.26	1.00	12	1.51	629.00	7071.00	9000	20231201	-21.33	5630	20240805	25.75	8900	-20.45	20241015	5630	25.75	20240805	9000	-21.33	20231201	5630	25.75	20240805	5.17	N	115440	500	53 억	84338	N	N	2	N	N
68	20241119	140742	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7090	40	2	0.57	1030697830	146114	76.39	7170	7200	6960	9160	4940	7050	7054.07	0.78	-16824	7450	7250	7100	6900	6750	7175	6825	54	2110	500	5350	10	1	10754239	762	11.27	1.00	12	1.36	629.00	7071.00	9000	20231201	-21.22	5630	20240805	25.93	8900	-20.34	20241015	5630	25.93	20240805	9000	-21.22	20231201	5630	25.93	20240805	5.17	N	115440	500	53 억	84338	N	N	2	N	N
69	20241119	130745	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7040	-10	5	-0.14	747197310	105904	55.36	7170	7200	6960	9160	4940	7050	7055.42	0.78	-22598	7450	7250	7100	6900	6750	7175	6825	54	2110	500	5350	10	1	10754239	757	11.19	1.00	12	0.98	629.00	7071.00	9000	20231201	-21.78	5630	20240805	25.04	8900	-20.90	20241015	5630	25.04	20240805	9000	-21.78	20231201	5630	25.04	20240805	5.17	N	115440	500	53 억	84338	N	N	2	N	N
70	20241119	120738	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7010	-40	5	-0.57	693375490	98259	51.37	7170	7200	6960	9160	4940	7050	7056.61	0.78	-22067	7450	7250	7100	6900	6750	7175	6825	54	2110	500	5350	10	1	10754239	754	11.14	0.99	12	0.91	629.00	7071.00	9000	20231201	-22.11	5630	20240805	24.51	8900	-21.24	20241015	5630	24.51	20240805	9000	-22.11	20231201	5630	24.51	20240805	5.17	N	115440	500	53 억	84338	N	N	2	N	N
71	20241119	110747	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7000	-50	5	-0.71	653586740	92593	48.41	7170	7200	6960	9160	4940	7050	7058.71	0.78	-21536	7450	7250	7100	6900	6750	7175	6825	54	2110	500	5350	10	1	10754239	753	11.13	0.99	12	0.86	629.00	7071.00	9000	20231201	-22.22	5630	20240805	24.33	8900	-21.35	20241015	5630	24.33	20240805	9000	-22.22	20231201	5630	24.33	20240805	5.17	N	115440	500	53 억	84338	N	N	2	N	N
72	20241119	100807	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7060	10	2	0.14	310698330	43782	22.89	7170	7200	7050	9160	4940	7050	7096.50	0.78	-4050	7450	7250	7100	6900	6750	7175	6825	54	2110	500	5350	10	1	10754239	759	11.22	1.00	12	0.41	629.00	7071.00	9000	20231201	-21.56	5630	20240805	25.40	8900	-20.67	20241015	5630	25.40	20240805	9000	-21.56	20231201	5630	25.40	20240805	5.17	N	115440	500	53 억	84338	N	N	2	N	N
73	20241119	090759	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7060	10	2	0.14	73884540	10371	5.42	7170	7200	7050	9160	4940	7050	7124.22	0.78	-4829	7450	7250	7100	6900	6750	7175	6825	54	2110	500	5350	10	1	10754239	759	11.22	1.00	12	0.10	629.00	7071.00	9000	20231201	-21.56	5630	20240805	25.40	8900	-20.67	20241015	5630	25.40	20240805	9000	-21.56	20231201	5630	25.40	20240805	5.17	N	115440	500	53 억	84338	N	N	2	N	N
74	20241118	160735	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7050	0	3	0.00	1353978160	190085	35.21	7070	7300	6950	9160	4940	7050	7123.43	0.48	32062	7756	7402	7086	6732	6416	7245	6575	54	2110	500	5350	10	1	10754239	758	11.21	1.00	12	1.77	629.00	7071.00	9000	20231201	-21.67	5630	20240805	25.22	8900	-20.79	20241015	5630	25.22	20240805	9000	-21.67	20231201	5630	25.22	20240805	5.16	N	115440	500	53 억	52049	N	N	2	N	N
75	20241118	150744	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7050	0	3	0.00	1218363380	170913	31.66	7070	7300	6950	9160	4940	7050	7129.05	0.48	27544	7756	7402	7086	6732	6416	7245	6575	54	2110	500	5350	10	1	10754239	758	11.21	1.00	12	1.59	629.00	7071.00	9000	20231201	-21.67	5630	20240805	25.22	8900	-20.79	20241015	5630	25.22	20240805	9000	-21.67	20231201	5630	25.22	20240805	5.16	N	115440	500	53 억	52049	N	N	0	N	N
76	20241118	140746	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7120	70	2	0.99	999531540	139942	25.92	7070	7300	6950	9160	4940	7050	7143.17	0.48	22679	7756	7402	7086	6732	6416	7245	6575	54	2110	500	5350	10	1	10754239	766	11.32	1.01	12	1.30	629.00	7071.00	9000	20231201	-20.89	5630	20240805	26.47	8900	-20.00	20241015	5630	26.47	20240805	9000	-20.89	20231201	5630	26.47	20240805	5.16	N	115440	500	53 억	52049	N	N	0	N	N
77	20241118	130743	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7130	80	2	1.13	809532050	113184	20.97	7070	7300	6950	9160	4940	7050	7153.32	0.48	21152	7756	7402	7086	6732	6416	7245	6575	54	2110	500	5350	10	1	10754239	767	11.34	1.01	12	1.05	629.00	7071.00	9000	20231201	-20.78	5630	20240805	26.64	8900	-19.89	20241015	5630	26.64	20240805	9000	-20.78	20231201	5630	26.64	20240805	5.16	N	115440	500	53 억	52049	N	N	0	N	N
78	20241118	120745	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7150	100	2	1.42	720355620	100655	18.65	7070	7300	6950	9160	4940	7050	7157.81	0.48	18675	7756	7402	7086	6732	6416	7245	6575	54	2110	500	5350	10	1	10754239	769	11.37	1.01	12	0.94	629.00	7071.00	9000	20231201	-20.56	5630	20240805	27.00	8900	-19.66	20241015	5630	27.00	20240805	9000	-20.56	20231201	5630	27.00	20240805	5.16	N	115440	500	53 억	52049	N	N	0	N	N
79	20241118	110746	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7170	120	2	1.70	608434800	85011	15.75	7070	7300	6950	9160	4940	7050	7158.48	0.48	19068	7756	7402	7086	6732	6416	7245	6575	54	2110	500	5350	10	1	10754239	771	11.40	1.01	12	0.79	629.00	7071.00	9000	20231201	-20.33	5630	20240805	27.35	8900	-19.44	20241015	5630	27.35	20240805	9000	-20.33	20231201	5630	27.35	20240805	5.16	N	115440	500	53 억	52049	N	N	0	N	N
80	20241118	100737	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7220	170	2	2.41	504000450	70518	13.06	7070	7300	6950	9160	4940	7050	7148.59	0.48	14919	7756	7402	7086	6732	6416	7245	6575	54	2110	500	5350	10	1	10754239	776	11.48	1.02	12	0.66	629.00	7071.00	9000	20231201	-19.78	5630	20240805	28.24	8900	-18.88	20241015	5630	28.24	20240805	9000	-19.78	20231201	5630	28.24	20240805	5.16	N	115440	500	53 억	52049	N	N	0	N	N
81	20241118	090736	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7030	-20	5	-0.28	153484970	21781	4.03	7070	7150	6950	9160	4940	7050	7046.57	0.48	4523	7756	7402	7086	6732	6416	7245	6575	54	2110	500	5350	10	1	10754239	756	11.18	0.99	12	0.20	629.00	7071.00	9000	20231201	-21.89	5630	20240805	24.87	8900	-21.01	20241015	5630	24.87	20240805	9000	-21.89	20231201	5630	24.87	20240805	5.16	N	115440	500	53 억	52049	N	N	0	N	N
82	20241115	160800	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7050	-680	5	-8.80	3719143100	525074	35.05	7300	7440	6770	10040	5420	7730	7083.00	0.39	8092	9130	8430	8080	7380	7030	8255	7205	54	2310	500	5870	10	1	10754239	758	11.21	1.00	12	4.88	629.00	7071.00	9000	20231201	-21.67	5630	20240805	25.22	8900	-20.79	20241015	5630	25.22	20240805	9000	-21.67	20231201	5630	25.22	20240805	5.20	N	115440	500	53 억	42262	N	N	7	N	N
83	20241115	150823	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7050	-680	5	-8.80	3549335170	500966	33.44	7300	7440	6770	10040	5420	7730	7084.85	0.39	3758	9130	8430	8080	7380	7030	8255	7205	54	2310	500	5870	10	1	10754239	758	11.21	1.00	12	4.66	629.00	7071.00	9000	20231201	-21.67	5630	20240805	25.22	8900	-20.79	20241015	5630	25.22	20240805	9000	-21.67	20231201	5630	25.22	20240805	5.20	N	115440	500	53 억	42262	N	N	7	N	N
84	20241115	140815	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7170	-560	5	-7.24	3307939310	466964	31.17	7300	7440	6770	10040	5420	7730	7083.79	0.39	3927	9130	8430	8080	7380	7030	8255	7205	54	2310	500	5870	10	1	10754239	771	11.40	1.01	12	4.34	629.00	7071.00	9000	20231201	-20.33	5630	20240805	27.35	8900	-19.44	20241015	5630	27.35	20240805	9000	-20.33	20231201	5630	27.35	20240805	5.20	N	115440	500	53 억	42262	N	N	7	N	N
85	20241115	130817	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7100	-630	5	-8.15	3193618160	450827	30.09	7300	7440	6770	10040	5420	7730	7083.77	0.39	1796	9130	8430	8080	7380	7030	8255	7205	54	2310	500	5870	10	1	10754239	764	11.29	1.00	12	4.19	629.00	7071.00	9000	20231201	-21.11	5630	20240805	26.11	8900	-20.22	20241015	5630	26.11	20240805	9000	-21.11	20231201	5630	26.11	20240805	5.20	N	115440	500	53 억	42262	N	N	7	N	N
86	20241115	120821	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7000	-730	5	-9.44	3006716090	424511	28.34	7300	7440	6770	10040	5420	7730	7082.62	0.39	2460	9130	8430	8080	7380	7030	8255	7205	54	2310	500	5870	10	1	10754239	753	11.13	0.99	12	3.95	629.00	7071.00	9000	20231201	-22.22	5630	20240805	24.33	8900	-21.35	20241015	5630	24.33	20240805	9000	-22.22	20231201	5630	24.33	20240805	5.20	N	115440	500	53 억	42262	N	N	7	N	N
87	20241115	110758	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6930	-800	5	-10.35	2827833980	398742	26.62	7300	7440	6770	10040	5420	7730	7091.73	0.39	2120	9130	8430	8080	7380	7030	8255	7205	54	2310	500	5870	10	1	10754239	745	11.02	0.98	12	3.71	629.00	7071.00	9000	20231201	-23.00	5630	20240805	23.09	8900	-22.13	20241015	5630	23.09	20240805	9000	-23.00	20231201	5630	23.09	20240805	5.20	N	115440	500	53 억	42262	N	N	7	N	N
88	20241115	100758	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6900	-830	5	-10.74	2521710250	354582	23.67	7300	7440	6770	10040	5420	7730	7111.61	0.39	12100	9130	8430	8080	7380	7030	8255	7205	54	2310	500	5870	10	1	10754239	742	10.97	0.98	12	3.30	629.00	7071.00	9000	20231201	-23.33	5630	20240805	22.56	8900	-22.47	20241015	5630	22.56	20240805	9000	-23.33	20231201	5630	22.56	20240805	5.20	N	115440	500	53 억	42262	N	N	7	N	N
89	20241115	090735	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7330	-400	5	-5.17	718317790	98326	6.56	7300	7440	7220	10040	5420	7730	7305.04	0.39	29246	9130	8430	8080	7380	7030	8255	7205	54	2310	500	5870	10	1	10754239	788	11.65	1.04	12	0.91	629.00	7071.00	9000	20231201	-18.56	5630	20240805	30.20	8900	-17.64	20241015	5630	30.20	20240805	9000	-18.56	20231201	5630	30.20	20240805	5.20	N	115440	500	53 억	42262	N	N	7	N	N
90	20241114	160753	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7840	10	2	0.13	11567343870	1396199	550.66	8160	8780	7820	10170	5490	7830	8284.91	0.80	-48330	8383	8106	7903	7626	7423	8005	7525	54	2340	500	5950	10	1	10754239	843	12.46	1.11	12	12.98	629.00	7071.00	9000	20231201	-12.89	5630	20240805	39.25	8900	-11.91	20241015	5630	39.25	20240805	9000	-12.89	20231201	5630	39.25	20240805	5.18	N	115440	500	53 억	85674	N	N	4	N	N
91	20241114	150758	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7880	50	2	0.64	11287778160	1360716	536.67	8160	8780	7820	10170	5490	7830	8295.50	0.80	-49314	8383	8106	7903	7626	7423	8005	7525	54	2340	500	5950	10	1	10754239	847	12.53	1.11	12	12.65	629.00	7071.00	9000	20231201	-12.44	5630	20240805	39.96	8900	-11.46	20241015	5630	39.96	20240805	9000	-12.44	20231201	5630	39.96	20240805	5.18	N	115440	500	53 억	85674	N	N	4	N	N
92	20241114	140752	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7900	70	2	0.89	10871390960	1307991	515.87	8160	8780	7820	10170	5490	7830	8311.55	0.80	-44558	8383	8106	7903	7626	7423	8005	7525	54	2340	500	5950	10	1	10754239	850	12.56	1.12	12	12.16	629.00	7071.00	9000	20231201	-12.22	5630	20240805	40.32	8900	-11.24	20241015	5630	40.32	20240805	9000	-12.22	20231201	5630	40.32	20240805	5.18	N	115440	500	53 억	85674	N	N	4	N	N
93	20241114	130753	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8070	240	2	3.07	10123822340	1213825	478.73	8160	8780	8000	10170	5490	7830	8340.47	0.80	-46823	8383	8106	7903	7626	7423	8005	7525	54	2340	500	5950	10	1	10754239	868	12.83	1.14	12	11.29	629.00	7071.00	9000	20231201	-10.33	5630	20240805	43.34	8900	-9.33	20241015	5630	43.34	20240805	9000	-10.33	20231201	5630	43.34	20240805	5.18	N	115440	500	53 억	85674	N	N	4	N	N
94	20241114	120752	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8070	240	2	3.07	9770446080	1170166	461.51	8160	8780	8000	10170	5490	7830	8349.67	0.80	-44161	8383	8106	7903	7626	7423	8005	7525	54	2340	500	5950	10	1	10754239	868	12.83	1.14	12	10.88	629.00	7071.00	9000	20231201	-10.33	5630	20240805	43.34	8900	-9.33	20241015	5630	43.34	20240805	9000	-10.33	20231201	5630	43.34	20240805	5.18	N	115440	500	53 억	85674	N	N	4	N	N
95	20241114	110752	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8250	420	2	5.36	8786242230	1048670	413.59	8160	8780	8110	10170	5490	7830	8378.51	0.80	-48746	8383	8106	7903	7626	7423	8005	7525	54	2340	500	5950	10	1	10754239	887	13.12	1.17	12	9.75	629.00	7071.00	9000	20231201	-8.33	5630	20240805	46.54	8900	-7.30	20241015	5630	46.54	20240805	9000	-8.33	20231201	5630	46.54	20240805	5.18	N	115440	500	53 억	85674	N	N	4	N	N
96	20241114	100812	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8440	610	2	7.79	4929298610	584302	230.45	8160	8780	8120	10170	5490	7830	8436.32	0.80	-8796	8383	8106	7903	7626	7423	8005	7525	54	2340	500	5950	10	1	10754239	908	13.42	1.19	12	5.43	629.00	7071.00	9000	20231201	-6.22	5630	20240805	49.91	8900	-5.17	20241015	5630	49.91	20240805	9000	-6.22	20231201	5630	49.91	20240805	5.18	N	115440	500	53 억	85674	N	N	4	N	N
97	20241114	090746	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7830	0	3	0.00	0	0	0.00	0	0	0	10170	5490	7830	0.00	0.80	0	8383	8106	7903	7626	7423	8005	7525	54	2340	500	5950	10	1	10754239	842	12.45	1.11	12	0.00	629.00	7071.00	9000	20231201	-13.00	5630	20240805	39.08	8900	-12.02	20241015	5630	39.08	20240805	9000	-13.00	20231201	5630	39.08	20240805	5.18	N	115440	500	53 억	85674	N	N	4	N	N
98	20241113	160449	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7830	-120	5	-1.51	1990317980	251829	33.66	8090	8180	7700	10330	5570	7950	7903.50	1.10	-32850	8810	8380	7970	7540	7130	8175	7335	54	2380	500	6040	10	1	10754239	842	12.45	1.11	12	2.34	629.00	7071.00	9000	20231201	-13.00	5630	20240805	39.08	8900	-12.02	20241015	5630	39.08	20240805	9000	-13.00	20231201	5630	39.08	20240805	5.22	N	115440	500	53 억	118386	N	N	4	N	N
99	20241113	150515	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7830	-120	5	-1.51	1874207560	236919	31.66	8090	8180	7700	10330	5570	7950	7910.70	1.10	-32916	8810	8380	7970	7540	7130	8175	7335	54	2380	500	6040	10	1	10754239	842	12.45	1.11	12	2.20	629.00	7071.00	9000	20231201	-13.00	5630	20240805	39.08	8900	-12.02	20241015	5630	39.08	20240805	9000	-13.00	20231201	5630	39.08	20240805	5.22	N	115440	500	53 억	118386	N	N	0	N	N
100	20241113	140515	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7960	10	2	0.13	1551940850	195627	26.15	8090	8180	7720	10330	5570	7950	7933.13	1.10	-29612	8810	8380	7970	7540	7130	8175	7335	54	2380	500	6040	10	1	10754239	856	12.66	1.13	12	1.82	629.00	7071.00	9000	20231201	-11.56	5630	20240805	41.39	8900	-10.56	20241015	5630	41.39	20240805	9000	-11.56	20231201	5630	41.39	20240805	5.22	N	115440	500	53 억	118386	N	N	0	N	N
101	20241113	130510	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7980	30	2	0.38	1329787180	167614	22.40	8090	8180	7720	10330	5570	7950	7933.60	1.10	-27631	8810	8380	7970	7540	7130	8175	7335	54	2380	500	6040	10	1	10754239	858	12.69	1.13	12	1.56	629.00	7071.00	9000	20231201	-11.33	5630	20240805	41.74	8900	-10.34	20241015	5630	41.74	20240805	9000	-11.33	20231201	5630	41.74	20240805	5.22	N	115440	500	53 억	118386	N	N	0	N	N
102	20241113	120508	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7890	-60	5	-0.75	1152761570	145373	19.43	8090	8180	7720	10330	5570	7950	7929.64	1.10	-21045	8810	8380	7970	7540	7130	8175	7335	54	2380	500	6040	10	1	10754239	849	12.54	1.12	12	1.35	629.00	7071.00	9000	20231201	-12.33	5630	20240805	40.14	8900	-11.35	20241015	5630	40.14	20240805	9000	-12.33	20231201	5630	40.14	20240805	5.22	N	115440	500	53 억	118386	N	N	0	N	N
103	20241113	110505	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7820	-130	5	-1.64	1010615440	127117	16.99	8090	8180	7720	10330	5570	7950	7950.28	1.10	-19364	8810	8380	7970	7540	7130	8175	7335	54	2380	500	6040	10	1	10754239	841	12.43	1.11	12	1.18	629.00	7071.00	9000	20231201	-13.11	5630	20240805	38.90	8900	-12.13	20241015	5630	38.90	20240805	9000	-13.11	20231201	5630	38.90	20240805	5.22	N	115440	500	53 억	118386	N	N	0	N	N
104	20241113	100506	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7840	-110	5	-1.38	784957350	98096	13.11	8090	8180	7820	10330	5570	7950	8002.11	1.10	-17436	8810	8380	7970	7540	7130	8175	7335	54	2380	500	6040	10	1	10754239	843	12.46	1.11	12	0.91	629.00	7071.00	9000	20231201	-12.89	5630	20240805	39.25	8900	-11.91	20241015	5630	39.25	20240805	9000	-12.89	20231201	5630	39.25	20240805	5.22	N	115440	500	53 억	118386	N	N	0	N	N
105	20241113	090458	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8030	80	2	1.01	265499880	32833	4.39	8090	8180	7990	10330	5570	7950	8087.76	1.10	-4451	8810	8380	7970	7540	7130	8175	7335	54	2380	500	6040	10	1	10754239	864	12.77	1.14	12	0.31	629.00	7071.00	9000	20231201	-10.78	5630	20240805	42.63	8900	-9.78	20241015	5630	42.63	20240805	9000	-10.78	20231201	5630	42.63	20240805	5.22	N	115440	500	53 억	118386	N	N	0	N	N
106	20241112	160725	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7950	-300	5	-3.64	6089597970	745932	91.76	8390	8400	7560	10720	5780	8250	8163.78	1.47	-39447	8650	8450	8100	7900	7550	8550	8000	54	2470	500	6270	10	1	10754239	855	12.64	1.12	12	6.94	629.00	7071.00	9000	20231201	-11.67	5630	20240805	41.21	8900	-10.67	20241015	5630	41.21	20240805	9000	-11.67	20231201	5630	41.21	20240805	4.48	N	115440	500	53 억	158354	N	N	0	N	N
107	20241112	150731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7890	-360	5	-4.36	5916711540	724083	89.07	8390	8400	7560	10720	5780	8250	8171.27	1.47	-34466	8650	8450	8100	7900	7550	8550	8000	54	2470	500	6270	10	1	10754239	849	12.54	1.12	12	6.73	629.00	7071.00	9000	20231201	-12.33	5630	20240805	40.14	8900	-11.35	20241015	5630	40.14	20240805	9000	-12.33	20231201	5630	40.14	20240805	4.48	N	115440	500	53 억	158354	N	N	0	N	N
108	20241112	140737	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7830	-420	5	-5.09	5438112520	663185	81.58	8390	8400	7560	10720	5780	8250	8199.96	1.47	-32216	8650	8450	8100	7900	7550	8550	8000	54	2470	500	6270	10	1	10754239	842	12.45	1.11	12	6.17	629.00	7071.00	9000	20231201	-13.00	5630	20240805	39.08	8900	-12.02	20241015	5630	39.08	20240805	9000	-13.00	20231201	5630	39.08	20240805	4.48	N	115440	500	53 억	158354	N	N	0	N	N
109	20241112	130735	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8160	-90	5	-1.09	4251049330	514231	63.26	8390	8400	8100	10720	5780	8250	8266.82	1.47	-46114	8650	8450	8100	7900	7550	8550	8000	54	2470	500	6270	10	1	10754239	878	12.97	1.15	12	4.78	629.00	7071.00	9000	20231201	-9.33	5630	20240805	44.94	8900	-8.31	20241015	5630	44.94	20240805	9000	-9.33	20231201	5630	44.94	20240805	4.48	N	115440	500	53 억	158354	N	N	0	N	N
110	20241112	120732	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8290	40	2	0.48	3621636300	437329	53.80	8390	8400	8150	10720	5780	8250	8281.29	1.47	-34422	8650	8450	8100	7900	7550	8550	8000	54	2470	500	6270	10	1	10754239	892	13.18	1.17	12	4.07	629.00	7071.00	9000	20231201	-7.89	5630	20240805	47.25	8900	-6.85	20241015	5630	47.25	20240805	9000	-7.89	20231201	5630	47.25	20240805	4.48	N	115440	500	53 억	158354	N	N	0	N	N
111	20241112	110732	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8280	30	2	0.36	2763953050	334602	41.16	8390	8400	8150	10720	5780	8250	8260.43	1.47	-29226	8650	8450	8100	7900	7550	8550	8000	54	2470	500	6270	10	1	10754239	890	13.16	1.17	12	3.11	629.00	7071.00	9000	20231201	-8.00	5630	20240805	47.07	8900	-6.97	20241015	5630	47.07	20240805	9000	-8.00	20231201	5630	47.07	20240805	4.48	N	115440	500	53 억	158354	N	N	0	N	N
112	20241112	100730	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8250	0	3	0.00	2293463670	277706	34.16	8390	8400	8150	10720	5780	8250	8258.62	1.47	-16021	8650	8450	8100	7900	7550	8550	8000	54	2470	500	6270	10	1	10754239	887	13.12	1.17	12	2.58	629.00	7071.00	9000	20231201	-8.33	5630	20240805	46.54	8900	-7.30	20241015	5630	46.54	20240805	9000	-8.33	20231201	5630	46.54	20240805	4.48	N	115440	500	53 억	158354	N	N	0	N	N
113	20241112	090729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8250	0	3	0.00	990326090	119393	14.69	8390	8400	8180	10720	5780	8250	8294.83	1.47	-24301	8650	8450	8100	7900	7550	8550	8000	54	2470	500	6270	10	1	10754239	887	13.12	1.17	12	1.11	629.00	7071.00	9000	20231201	-8.33	5630	20240805	46.54	8900	-7.30	20241015	5630	46.54	20240805	9000	-8.33	20231201	5630	46.54	20240805	4.48	N	115440	500	53 억	158354	N	N	0	N	N
114	20241111	160724	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8250	500	2	6.45	6526156150	804741	72.34	7930	8300	7750	10070	5430	7750	8109.26	2.15	-72855	8310	8030	7880	7600	7450	7955	7525	54	2320	500	5890	10	1	10754239	887	13.12	1.17	12	7.48	629.00	7071.00	9000	20231201	-8.33	5630	20240805	46.54	8900	-7.30	20241015	5630	46.54	20240805	9000	-8.33	20231201	5630	46.54	20240805	4.52	N	115440	500	53 억	231042	N	N	3	N	N
115	20241111	150746	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8270	520	2	6.71	5827515870	720041	64.73	7930	8300	7750	10070	5430	7750	8093.40	2.15	-49948	8310	8030	7880	7600	7450	7955	7525	54	2320	500	5890	10	1	10754239	889	13.15	1.17	12	6.70	629.00	7071.00	9000	20231201	-8.11	5630	20240805	46.89	8900	-7.08	20241015	5630	46.89	20240805	9000	-8.11	20231201	5630	46.89	20240805	4.52	N	115440	500	53 억	231042	N	N	3	N	N
116	20241111	140735	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8170	420	2	5.42	3478027130	434915	39.10	7930	8200	7750	10070	5430	7750	7997.13	2.15	-21345	8310	8030	7880	7600	7450	7955	7525	54	2320	500	5890	10	1	10754239	879	12.99	1.16	12	4.04	629.00	7071.00	9000	20231201	-9.22	5630	20240805	45.12	8900	-8.20	20241015	5630	45.12	20240805	9000	-9.22	20231201	5630	45.12	20240805	4.52	N	115440	500	53 억	231042	N	N	3	N	N
117	20241111	130733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8020	270	2	3.48	2562544560	322391	28.98	7930	8120	7750	10070	5430	7750	7948.67	2.15	-19883	8310	8030	7880	7600	7450	7955	7525	54	2320	500	5890	10	1	10754239	862	12.75	1.13	12	3.00	629.00	7071.00	9000	20231201	-10.89	5630	20240805	42.45	8900	-9.89	20241015	5630	42.45	20240805	9000	-10.89	20231201	5630	42.45	20240805	4.52	N	115440	500	53 억	231042	N	N	3	N	N
118	20241111	120732	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7990	240	2	3.10	2365850610	297752	26.77	7930	8120	7750	10070	5430	7750	7945.83	2.15	-24795	8310	8030	7880	7600	7450	7955	7525	54	2320	500	5890	10	1	10754239	859	12.70	1.13	12	2.77	629.00	7071.00	9000	20231201	-11.22	5630	20240805	41.92	8900	-10.22	20241015	5630	41.92	20240805	9000	-11.22	20231201	5630	41.92	20240805	4.52	N	115440	500	53 억	231042	N	N	3	N	N
119	20241111	110727	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7970	220	2	2.84	1754988670	221878	19.95	7930	8010	7750	10070	5430	7750	7909.83	2.15	-29720	8310	8030	7880	7600	7450	7955	7525	54	2320	500	5890	10	1	10754239	857	12.67	1.13	12	2.06	629.00	7071.00	9000	20231201	-11.44	5630	20240805	41.56	8900	-10.45	20241015	5630	41.56	20240805	9000	-11.44	20231201	5630	41.56	20240805	4.52	N	115440	500	53 억	231042	N	N	3	N	N
120	20241111	100725	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7880	130	2	1.68	1027281950	130237	11.71	7930	8010	7750	10070	5430	7750	7887.98	2.15	-34459	8310	8030	7880	7600	7450	7955	7525	54	2320	500	5890	10	1	10754239	847	12.53	1.11	12	1.21	629.00	7071.00	9000	20231201	-12.44	5630	20240805	39.96	8900	-11.46	20241015	5630	39.96	20240805	9000	-12.44	20231201	5630	39.96	20240805	4.52	N	115440	500	53 억	231042	N	N	3	N	N
121	20241111	090722	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7900	150	2	1.94	377517810	47597	4.28	7930	8010	7830	10070	5430	7750	7932.24	2.15	-14708	8310	8030	7880	7600	7450	7955	7525	54	2320	500	5890	10	1	10754239	850	12.56	1.12	12	0.44	629.00	7071.00	9000	20231201	-12.22	5630	20240805	40.32	8900	-11.24	20241015	5630	40.32	20240805	9000	-12.22	20231201	5630	40.32	20240805	4.52	N	115440	500	53 억	231042	N	N	3	N	N
122	20241108	160719	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7750	190	2	2.51	8830783070	1109247	913.56	7870	8160	7730	9820	5300	7560	7961.17	1.86	30105	7826	7692	7546	7412	7266	7620	7340	54	2260	500	5740	10	1	10754239	833	12.32	1.10	12	10.31	629.00	7071.00	9000	20231201	-13.89	5630	20240805	37.66	8900	-12.92	20241015	5630	37.66	20240805	9000	-13.89	20231201	5630	37.66	20240805	4.66	N	115440	500	53 억	200066	N	N	3	N	N
123	20241108	150725	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7760	200	2	2.65	8696246640	1091890	899.27	7870	8160	7740	9820	5300	7560	7964.40	1.86	24279	7826	7692	7546	7412	7266	7620	7340	54	2260	500	5740	10	1	10754239	835	12.34	1.10	12	10.15	629.00	7071.00	9000	20231201	-13.78	5630	20240805	37.83	8900	-12.81	20241015	5630	37.83	20240805	9000	-13.78	20231201	5630	37.83	20240805	4.66	N	115440	500	53 억	200066	N	N	4	N	N
124	20241108	140722	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7860	300	2	3.97	8360672430	1048874	863.84	7870	8160	7780	9820	5300	7560	7971.09	1.86	23038	7826	7692	7546	7412	7266	7620	7340	54	2260	500	5740	10	1	10754239	845	12.50	1.11	12	9.75	629.00	7071.00	9000	20231201	-12.67	5630	20240805	39.61	8900	-11.69	20241015	5630	39.61	20240805	9000	-12.67	20231201	5630	39.61	20240805	4.66	N	115440	500	53 억	200066	N	N	4	N	N
125	20241108	130726	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7950	390	2	5.16	7868220290	986549	812.51	7870	8160	7780	9820	5300	7560	7975.50	1.86	31487	7826	7692	7546	7412	7266	7620	7340	54	2260	500	5740	10	1	10754239	855	12.64	1.12	12	9.17	629.00	7071.00	9000	20231201	-11.67	5630	20240805	41.21	8900	-10.67	20241015	5630	41.21	20240805	9000	-11.67	20231201	5630	41.21	20240805	4.66	N	115440	500	53 억	200066	N	N	4	N	N
126	20241108	120726	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8000	440	2	5.82	6839887290	858233	706.83	7870	8160	7780	9820	5300	7560	7969.73	1.86	42	7826	7692	7546	7412	7266	7620	7340	54	2260	500	5740	10	1	10754239	860	12.72	1.13	12	7.98	629.00	7071.00	9000	20231201	-11.11	5630	20240805	42.10	8900	-10.11	20241015	5630	42.10	20240805	9000	-11.11	20231201	5630	42.10	20240805	4.66	N	115440	500	53 억	200066	N	N	4	N	N
127	20241108	110723	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8020	460	2	6.08	6362137830	798301	657.47	7870	8160	7780	9820	5300	7560	7969.60	1.86	-1104	7826	7692	7546	7412	7266	7620	7340	54	2260	500	5740	10	1	10754239	862	12.75	1.13	12	7.42	629.00	7071.00	9000	20231201	-10.89	5630	20240805	42.45	8900	-9.89	20241015	5630	42.45	20240805	9000	-10.89	20231201	5630	42.45	20240805	4.66	N	115440	500	53 억	200066	N	N	4	N	N
128	20241108	100734	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7950	390	2	5.16	4978519360	626388	515.89	7870	8160	7780	9820	5300	7560	7947.98	1.86	-68242	7826	7692	7546	7412	7266	7620	7340	54	2260	500	5740	10	1	10754239	855	12.64	1.12	12	5.82	629.00	7071.00	9000	20231201	-11.67	5630	20240805	41.21	8900	-10.67	20241015	5630	41.21	20240805	9000	-11.67	20231201	5630	41.21	20240805	4.66	N	115440	500	53 억	200066	N	N	4	N	N
129	20241108	090717	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8010	450	2	5.95	2144957470	269972	222.35	7870	8080	7800	9820	5300	7560	7945.12	1.86	-38485	7826	7692	7546	7412	7266	7620	7340	54	2260	500	5740	10	1	10754239	861	12.73	1.13	12	2.51	629.00	7071.00	9000	20231201	-11.00	5630	20240805	42.27	8900	-10.00	20241015	5630	42.27	20240805	9000	-11.00	20231201	5630	42.27	20240805	4.66	N	115440	500	53 억	200066	N	N	4	N	N
130	20241107	160720	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7560	-60	5	-0.79	909696280	120717	81.17	7670	7680	7400	9900	5340	7620	7535.77	1.62	25246	7986	7802	7656	7472	7326	7730	7400	54	2280	500	5790	10	1	10754239	813	12.02	1.07	12	1.12	629.00	7071.00	9000	20231201	-16.00	5630	20240805	34.28	8900	-15.06	20241015	5630	34.28	20240805	9000	-16.00	20231201	5630	34.28	20240805	4.66	N	115440	500	53 억	174569	N	N	4	N	N
131	20241107	150722	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7580	-40	5	-0.52	895273420	118800	79.89	7670	7680	7400	9900	5340	7620	7535.96	1.62	24766	7986	7802	7656	7472	7326	7730	7400	54	2280	500	5790	10	1	10754239	815	12.05	1.07	12	1.10	629.00	7071.00	9000	20231201	-15.78	5630	20240805	34.64	8900	-14.83	20241015	5630	34.64	20240805	9000	-15.78	20231201	5630	34.64	20240805	4.66	N	115440	500	53 억	174569	N	N	6	N	N
132	20241107	140724	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7600	-20	5	-0.26	790792220	104899	70.54	7670	7680	7400	9900	5340	7620	7538.60	1.62	20813	7986	7802	7656	7472	7326	7730	7400	54	2280	500	5790	10	1	10754239	817	12.08	1.07	12	0.98	629.00	7071.00	9000	20231201	-15.56	5630	20240805	34.99	8900	-14.61	20241015	5630	34.99	20240805	9000	-15.56	20231201	5630	34.99	20240805	4.66	N	115440	500	53 억	174569	N	N	6	N	N
133	20241107	130725	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7580	-40	5	-0.52	752809800	99907	67.18	7670	7680	7400	9900	5340	7620	7535.10	1.62	20954	7986	7802	7656	7472	7326	7730	7400	54	2280	500	5790	10	1	10754239	815	12.05	1.07	12	0.93	629.00	7071.00	9000	20231201	-15.78	5630	20240805	34.64	8900	-14.83	20241015	5630	34.64	20240805	9000	-15.78	20231201	5630	34.64	20240805	4.66	N	115440	500	53 억	174569	N	N	6	N	N
134	20241107	120721	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7590	-30	5	-0.39	689363200	91563	61.57	7670	7680	7400	9900	5340	7620	7528.83	1.62	18400	7986	7802	7656	7472	7326	7730	7400	54	2280	500	5790	10	1	10754239	816	12.07	1.07	12	0.85	629.00	7071.00	9000	20231201	-15.67	5630	20240805	34.81	8900	-14.72	20241015	5630	34.81	20240805	9000	-15.67	20231201	5630	34.81	20240805	4.66	N	115440	500	53 억	174569	N	N	6	N	N
135	20241107	110720	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7500	-120	5	-1.57	562406180	74808	50.30	7670	7680	7400	9900	5340	7620	7517.98	1.62	8003	7986	7802	7656	7472	7326	7730	7400	54	2280	500	5790	10	1	10754239	807	11.92	1.06	12	0.70	629.00	7071.00	9000	20231201	-16.67	5630	20240805	33.21	8900	-15.73	20241015	5630	33.21	20240805	9000	-16.67	20231201	5630	33.21	20240805	4.66	N	115440	500	53 억	174569	N	N	6	N	N
136	20241107	100721	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7530	-90	5	-1.18	367805190	48668	32.73	7670	7680	7450	9900	5340	7620	7557.42	1.62	2229	7986	7802	7656	7472	7326	7730	7400	54	2280	500	5790	10	1	10754239	810	11.97	1.06	12	0.45	629.00	7071.00	9000	20231201	-16.33	5630	20240805	33.75	8900	-15.39	20241015	5630	33.75	20240805	9000	-16.33	20231201	5630	33.75	20240805	4.66	N	115440	500	53 억	174569	N	N	6	N	N
137	20241107	090720	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7620	0	3	0.00	35732480	4678	3.15	7670	7680	7600	9900	5340	7620	7638.45	1.62	-3504	7986	7802	7656	7472	7326	7730	7400	54	2280	500	5790	10	1	10754239	819	12.11	1.08	12	0.04	629.00	7071.00	9000	20231201	-15.33	5630	20240805	35.35	8900	-14.38	20241015	5630	35.35	20240805	9000	-15.33	20231201	5630	35.35	20240805	4.66	N	115440	500	53 억	174569	N	N	6	N	N
138	20241106	160725	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7620	-60	5	-0.78	1131022930	147497	165.39	7680	7840	7510	9980	5380	7680	7668.19	1.31	34075	7906	7792	7706	7592	7506	7750	7550	54	2300	500	5830	10	1	10754239	819	12.11	1.08	12	1.37	629.00	7071.00	9000	20231201	-15.33	5630	20240805	35.35	8900	-14.38	20241015	5630	35.35	20240805	9000	-15.33	20231201	5630	35.35	20240805	4.71	N	115440	500	53 억	140745	N	N	6	N	N
139	20241106	150747	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7660	-20	5	-0.26	1078048180	140541	157.59	7680	7840	7510	9980	5380	7680	7670.70	1.31	30771	7906	7792	7706	7592	7506	7750	7550	54	2300	500	5830	10	1	10754239	824	12.18	1.08	12	1.31	629.00	7071.00	9000	20231201	-14.89	5630	20240805	36.06	8900	-13.93	20241015	5630	36.06	20240805	9000	-14.89	20231201	5630	36.06	20240805	4.71	N	115440	500	53 억	140745	N	N	1	N	N
140	20241106	140740	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7570	-110	5	-1.43	1013120050	132011	148.02	7680	7840	7510	9980	5380	7680	7674.51	1.31	25452	7906	7792	7706	7592	7506	7750	7550	54	2300	500	5830	10	1	10754239	814	12.03	1.07	12	1.23	629.00	7071.00	9000	20231201	-15.89	5630	20240805	34.46	8900	-14.94	20241015	5630	34.46	20240805	9000	-15.89	20231201	5630	34.46	20240805	4.71	N	115440	500	53 억	140745	N	N	1	N	N
141	20241106	130750	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7570	-110	5	-1.43	741647230	96142	107.80	7680	7840	7560	9980	5380	7680	7714.08	1.31	11480	7906	7792	7706	7592	7506	7750	7550	54	2300	500	5830	10	1	10754239	814	12.03	1.07	12	0.89	629.00	7071.00	9000	20231201	-15.89	5630	20240805	34.46	8900	-14.94	20241015	5630	34.46	20240805	9000	-15.89	20231201	5630	34.46	20240805	4.71	N	115440	500	53 억	140745	N	N	1	N	N
142	20241106	120723	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7700	20	2	0.26	614064910	79395	89.03	7680	7840	7670	9980	5380	7680	7734.30	1.31	11230	7906	7792	7706	7592	7506	7750	7550	54	2300	500	5830	10	1	10754239	828	12.24	1.09	12	0.74	629.00	7071.00	9000	20231201	-14.44	5630	20240805	36.77	8900	-13.48	20241015	5630	36.77	20240805	9000	-14.44	20231201	5630	36.77	20240805	4.71	N	115440	500	53 억	140745	N	N	1	N	N
143	20241106	110728	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7720	40	2	0.52	541713990	70012	78.50	7680	7840	7670	9980	5380	7680	7737.45	1.31	14697	7906	7792	7706	7592	7506	7750	7550	54	2300	500	5830	10	1	10754239	830	12.27	1.09	12	0.65	629.00	7071.00	9000	20231201	-14.22	5630	20240805	37.12	8900	-13.26	20241015	5630	37.12	20240805	9000	-14.22	20231201	5630	37.12	20240805	4.71	N	115440	500	53 억	140745	N	N	1	N	N
144	20241106	100733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7740	60	2	0.78	370472850	47816	53.62	7680	7840	7680	9980	5380	7680	7747.89	1.31	20104	7906	7792	7706	7592	7506	7750	7550	54	2300	500	5830	10	1	10754239	832	12.31	1.09	12	0.44	629.00	7071.00	9000	20231201	-14.00	5630	20240805	37.48	8900	-13.03	20241015	5630	37.48	20240805	9000	-14.00	20231201	5630	37.48	20240805	4.71	N	115440	500	53 억	140745	N	N	1	N	N
145	20241106	090727	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7750	70	2	0.91	88891760	11545	12.95	7680	7760	7680	9980	5380	7680	7699.59	1.31	5690	7906	7792	7706	7592	7506	7750	7550	54	2300	500	5830	10	1	10754239	833	12.32	1.10	12	0.11	629.00	7071.00	9000	20231201	-13.89	5630	20240805	37.66	8900	-12.92	20241015	5630	37.66	20240805	9000	-13.89	20231201	5630	37.66	20240805	4.71	N	115440	500	53 억	140745	N	N	1	N	N
146	20241105	160705	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7680	-20	5	-0.26	679252580	88406	82.39	7700	7820	7620	10010	5390	7700	7683.35	1.37	-6628	7946	7822	7686	7562	7426	7885	7625	54	2310	500	5850	10	1	10754239	826	12.21	1.09	12	0.82	629.00	7071.00	9000	20231201	-14.67	5630	20240805	36.41	8900	-13.71	20241015	5630	36.41	20240805	9000	-14.67	20231201	5630	36.41	20240805	4.80	N	115440	500	53 억	147306	N	N	1	N	N
147	20241105	150720	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7670	-30	5	-0.39	647975120	84330	78.59	7700	7820	7620	10010	5390	7700	7683.80	1.37	-5703	7946	7822	7686	7562	7426	7885	7625	54	2310	500	5850	10	1	10754239	825	12.19	1.08	12	0.78	629.00	7071.00	9000	20231201	-14.78	5630	20240805	36.23	8900	-13.82	20241015	5630	36.23	20240805	9000	-14.78	20231201	5630	36.23	20240805	4.80	N	115440	500	53 억	147306	N	N	2	N	N
148	20241105	140716	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7660	-40	5	-0.52	612002900	79647	74.22	7700	7820	7620	10010	5390	7700	7683.94	1.37	-7345	7946	7822	7686	7562	7426	7885	7625	54	2310	500	5850	10	1	10754239	824	12.18	1.08	12	0.74	629.00	7071.00	9000	20231201	-14.89	5630	20240805	36.06	8900	-13.93	20241015	5630	36.06	20240805	9000	-14.89	20231201	5630	36.06	20240805	4.80	N	115440	500	53 억	147306	N	N	2	N	N
149	20241105	130720	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7660	-40	5	-0.52	540055430	70255	65.47	7700	7820	7620	10010	5390	7700	7687.07	1.37	-5161	7946	7822	7686	7562	7426	7885	7625	54	2310	500	5850	10	1	10754239	824	12.18	1.08	12	0.65	629.00	7071.00	9000	20231201	-14.89	5630	20240805	36.06	8900	-13.93	20241015	5630	36.06	20240805	9000	-14.89	20231201	5630	36.06	20240805	4.80	N	115440	500	53 억	147306	N	N	2	N	N
150	20241105	120715	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7650	-50	5	-0.65	445879550	57924	53.98	7700	7820	7640	10010	5390	7700	7697.66	1.37	-4532	7946	7822	7686	7562	7426	7885	7625	54	2310	500	5850	10	1	10754239	823	12.16	1.08	12	0.54	629.00	7071.00	9000	20231201	-15.00	5630	20240805	35.88	8900	-14.04	20241015	5630	35.88	20240805	9000	-15.00	20231201	5630	35.88	20240805	4.80	N	115440	500	53 억	147306	N	N	2	N	N
151	20241105	110705	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7680	-20	5	-0.26	316926420	41073	38.28	7700	7820	7660	10010	5390	7700	7716.18	1.37	-6594	7946	7822	7686	7562	7426	7885	7625	54	2310	500	5850	10	1	10754239	826	12.21	1.09	12	0.38	629.00	7071.00	9000	20231201	-14.67	5630	20240805	36.41	8900	-13.71	20241015	5630	36.41	20240805	9000	-14.67	20231201	5630	36.41	20240805	4.80	N	115440	500	53 억	147306	N	N	2	N	N
152	20241105	100713	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7700	0	3	0.00	233252600	30190	28.13	7700	7820	7670	10010	5390	7700	7726.16	1.37	-6943	7946	7822	7686	7562	7426	7885	7625	54	2310	500	5850	10	1	10754239	828	12.24	1.09	12	0.28	629.00	7071.00	9000	20231201	-14.44	5630	20240805	36.77	8900	-13.48	20241015	5630	36.77	20240805	9000	-14.44	20231201	5630	36.77	20240805	4.80	N	115440	500	53 억	147306	N	N	2	N	N
153	20241105	090710	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7730	30	2	0.39	29880390	3879	3.61	7700	7770	7670	10010	5390	7700	7703.12	1.37	-434	7946	7822	7686	7562	7426	7885	7625	54	2310	500	5850	10	1	10754239	831	12.29	1.09	12	0.04	629.00	7071.00	9000	20231201	-14.11	5630	20240805	37.30	8900	-13.15	20241015	5630	37.30	20240805	9000	-14.11	20231201	5630	37.30	20240805	4.80	N	115440	500	53 억	147306	N	N	2	N	N
154	20241104	160707	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7700	30	2	0.39	815839240	105878	62.29	7670	7810	7550	9970	5370	7670	7705.58	1.19	19570	7923	7796	7683	7556	7443	7740	7500	54	2300	500	5820	10	1	10754239	828	12.24	1.09	12	0.98	629.00	7071.00	9000	20231201	-14.44	5630	20240805	36.77	8900	-13.48	20241015	5630	36.77	20240805	9000	-14.44	20231201	5630	36.77	20240805	5.02	N	115440	500	53 억	127551	N	N	2	N	N
155	20241104	150719	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7710	40	2	0.52	752946620	97699	57.48	7670	7810	7550	9970	5370	7670	7706.91	1.19	18629	7923	7796	7683	7556	7443	7740	7500	54	2300	500	5820	10	1	10754239	829	12.26	1.09	12	0.91	629.00	7071.00	9000	20231201	-14.33	5630	20240805	36.94	8900	-13.37	20241015	5630	36.94	20240805	9000	-14.33	20231201	5630	36.94	20240805	5.02	N	115440	500	53 억	127551	N	N	0	N	N
156	20241104	140708	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7750	80	2	1.04	680073720	88258	51.92	7670	7810	7550	9970	5370	7670	7705.64	1.19	17360	7923	7796	7683	7556	7443	7740	7500	54	2300	500	5820	10	1	10754239	833	12.32	1.10	12	0.82	629.00	7071.00	9000	20231201	-13.89	5630	20240805	37.66	8900	-12.92	20241015	5630	37.66	20240805	9000	-13.89	20231201	5630	37.66	20240805	5.02	N	115440	500	53 억	127551	N	N	0	N	N
157	20241104	130657	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7700	30	2	0.39	552535870	71722	42.19	7670	7810	7550	9970	5370	7670	7704.00	1.19	4131	7923	7796	7683	7556	7443	7740	7500	54	2300	500	5820	10	1	10754239	828	12.24	1.09	12	0.67	629.00	7071.00	9000	20231201	-14.44	5630	20240805	36.77	8900	-13.48	20241015	5630	36.77	20240805	9000	-14.44	20231201	5630	36.77	20240805	5.02	N	115440	500	53 억	127551	N	N	0	N	N
158	20241104	120657	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7760	90	2	1.17	473130440	61428	36.14	7670	7810	7550	9970	5370	7670	7702.35	1.19	2132	7923	7796	7683	7556	7443	7740	7500	54	2300	500	5820	10	1	10754239	835	12.34	1.10	12	0.57	629.00	7071.00	9000	20231201	-13.78	5630	20240805	37.83	8900	-12.81	20241015	5630	37.83	20240805	9000	-13.78	20231201	5630	37.83	20240805	5.02	N	115440	500	53 억	127551	N	N	0	N	N
159	20241104	110653	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7670	0	3	0.00	380651950	49511	29.13	7670	7800	7550	9970	5370	7670	7688.34	1.19	2583	7923	7796	7683	7556	7443	7740	7500	54	2300	500	5820	10	1	10754239	825	12.19	1.08	12	0.46	629.00	7071.00	9000	20231201	-14.78	5630	20240805	36.23	8900	-13.82	20241015	5630	36.23	20240805	9000	-14.78	20231201	5630	36.23	20240805	5.02	N	115440	500	53 억	127551	N	N	0	N	N
160	20241104	100646	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7700	30	2	0.39	304178640	39593	23.29	7670	7800	7550	9970	5370	7670	7682.73	1.19	-2002	7923	7796	7683	7556	7443	7740	7500	54	2300	500	5820	10	1	10754239	828	12.24	1.09	12	0.37	629.00	7071.00	9000	20231201	-14.44	5630	20240805	36.77	8900	-13.48	20241015	5630	36.77	20240805	9000	-14.44	20231201	5630	36.77	20240805	5.02	N	115440	500	53 억	127551	N	N	0	N	N
161	20241104	090655	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7720	50	2	0.65	65583550	8516	5.01	7670	7800	7670	9970	5370	7670	7702.36	1.19	2253	7923	7796	7683	7556	7443	7740	7500	54	2300	500	5820	10	1	10754239	830	12.27	1.09	12	0.08	629.00	7071.00	9000	20231201	-14.22	5630	20240805	37.12	8900	-13.26	20241015	5630	37.12	20240805	9000	-14.22	20231201	5630	37.12	20240805	5.02	N	115440	500	53 억	127551	N	N	0	N	N
162	20241101	160632	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7670	-190	5	-2.42	1268898720	165400	86.43	7760	7810	7570	10210	5510	7860	7671.70	1.10	9216	8180	8020	7900	7740	7620	8100	7820	54	2350	500	5970	10	1	10754239	825	12.19	1.08	12	1.54	629.00	7071.00	9000	20231201	-14.78	5630	20240805	36.23	8900	-13.82	20241015	5630	36.23	20240805	9000	-14.78	20231201	5630	36.23	20240805	5.02	N	115440	500	53 억	117791	N	N	1	N	N
163	20241101	150646	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7700	-160	5	-2.04	1181907580	154069	80.51	7760	7810	7570	10210	5510	7860	7671.28	1.10	5740	8180	8020	7900	7740	7620	8100	7820	54	2350	500	5970	10	1	10754239	828	12.24	1.09	12	1.43	629.00	7071.00	9000	20231201	-14.44	5630	20240805	36.77	8900	-13.48	20241015	5630	36.77	20240805	9000	-14.44	20231201	5630	36.77	20240805	5.02	N	115440	500	53 억	117791	N	N	1	N	N
164	20241101	140628	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7640	-220	5	-2.80	1057352800	137837	72.03	7760	7810	7570	10210	5510	7860	7671.02	1.10	851	8180	8020	7900	7740	7620	8100	7820	54	2350	500	5970	10	1	10754239	822	12.15	1.08	12	1.28	629.00	7071.00	9000	20231201	-15.11	5630	20240805	35.70	8900	-14.16	20241015	5630	35.70	20240805	9000	-15.11	20231201	5630	35.70	20240805	5.02	N	115440	500	53 억	117791	N	N	1	N	N
165	20241101	130746	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7780	-80	5	-1.02	954176840	124455	65.04	7760	7810	7570	10210	5510	7860	7666.83	1.10	-2572	8180	8020	7900	7740	7620	8100	7820	54	2350	500	5970	10	1	10754239	837	12.37	1.10	12	1.16	629.00	7071.00	9000	20231201	-13.56	5630	20240805	38.19	8900	-12.58	20241015	5630	38.19	20240805	9000	-13.56	20231201	5630	38.19	20240805	5.02	N	115440	500	53 억	117791	N	N	1	N	N
166	20241101	120746	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7710	-150	5	-1.91	855724400	111780	58.41	7760	7760	7570	10210	5510	7860	7655.42	1.10	-5381	8180	8020	7900	7740	7620	8100	7820	54	2350	500	5970	10	1	10754239	829	12.26	1.09	12	1.04	629.00	7071.00	9000	20231201	-14.33	5630	20240805	36.94	8900	-13.37	20241015	5630	36.94	20240805	9000	-14.33	20231201	5630	36.94	20240805	5.02	N	115440	500	53 억	117791	N	N	1	N	N
167	20241101	110743	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7630	-230	5	-2.93	776251970	101476	53.03	7760	7760	7570	10210	5510	7860	7649.59	1.10	-5621	8180	8020	7900	7740	7620	8100	7820	54	2350	500	5970	10	1	10754239	821	12.13	1.08	12	0.94	629.00	7071.00	9000	20231201	-15.22	5630	20240805	35.52	8900	-14.27	20241015	5630	35.52	20240805	9000	-15.22	20231201	5630	35.52	20240805	5.02	N	115440	500	53 억	117791	N	N	1	N	N
168	20241101	100745	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7650	-210	5	-2.67	612564860	80031	41.82	7760	7760	7570	10210	5510	7860	7654.07	1.10	-12979	8180	8020	7900	7740	7620	8100	7820	54	2350	500	5970	10	1	10754239	823	12.16	1.08	12	0.74	629.00	7071.00	9000	20231201	-15.00	5630	20240805	35.88	8900	-14.04	20241015	5630	35.88	20240805	9000	-15.00	20231201	5630	35.88	20240805	5.02	N	115440	500	53 억	117791	N	N	1	N	N
169	20241101	090743	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7660	-200	5	-2.54	182335180	23715	12.39	7760	7760	7610	10210	5510	7860	7688.53	1.10	-6067	8180	8020	7900	7740	7620	8100	7820	54	2350	500	5970	10	1	10754239	824	12.18	1.08	12	0.22	629.00	7071.00	9000	20231201	-14.89	5630	20240805	36.06	8900	-13.93	20241015	5630	36.06	20240805	9000	-14.89	20231201	5630	36.06	20240805	5.02	N	115440	500	53 억	117791	N	N	1	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History