KissMeData/230240/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	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	161107	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12320	100	2	0.82	1241211550	100876	57.55	12220	12680	12040	15880	8560	12220	12304.33	5.76	-9978	13220	12720	12200	11700	11180	12970	11950	67	3660	500	8550	10	1	13309000	1640	89.93	0.93	12	0.76	137.00	13293.00	20500	20231122	-39.90	7200	20240909	71.11	19880	-38.03	20240122	7200	71.11	20240909	19880	-38.03	20240122	7200	71.11	20240909	2.99	N	230240	500	67 억	767062	N	N	0	N	N
3	20241129	151123	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12380	160	2	1.31	1187815880	96550	55.08	12220	12680	12040	15880	8560	12220	12302.60	5.76	-9744	13220	12720	12200	11700	11180	12970	11950	67	3660	500	8550	10	1	13309000	1648	90.36	0.93	12	0.73	137.00	13293.00	20500	20231122	-39.61	7200	20240909	71.94	19880	-37.73	20240122	7200	71.94	20240909	19880	-37.73	20240122	7200	71.94	20240909	2.99	N	230240	500	67 억	767062	N	N	0	N	N
4	20241129	141125	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12150	-70	5	-0.57	971838650	78826	44.97	12220	12680	12040	15880	8560	12220	12328.91	5.76	-13933	13220	12720	12200	11700	11180	12970	11950	67	3660	500	8550	10	1	13309000	1617	88.69	0.91	12	0.59	137.00	13293.00	20500	20231122	-40.73	7200	20240909	68.75	19880	-38.88	20240122	7200	68.75	20240909	19880	-38.88	20240122	7200	68.75	20240909	2.99	N	230240	500	67 억	767062	N	N	0	N	N
5	20241129	131120	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12260	40	2	0.33	942662000	76433	43.60	12220	12680	12040	15880	8560	12220	12333.18	5.76	-13561	13220	12720	12200	11700	11180	12970	11950	67	3660	500	8550	10	1	13309000	1632	89.49	0.92	12	0.57	137.00	13293.00	20500	20231122	-40.20	7200	20240909	70.28	19880	-38.33	20240122	7200	70.28	20240909	19880	-38.33	20240122	7200	70.28	20240909	2.99	N	230240	500	67 억	767062	N	N	0	N	N
6	20241129	121122	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12170	-50	5	-0.41	853142970	69061	39.40	12220	12680	12040	15880	8560	12220	12353.47	5.76	-13845	13220	12720	12200	11700	11180	12970	11950	67	3660	500	8550	10	1	13309000	1620	88.83	0.92	12	0.52	137.00	13293.00	20500	20231122	-40.63	7200	20240909	69.03	19880	-38.78	20240122	7200	69.03	20240909	19880	-38.78	20240122	7200	69.03	20240909	2.99	N	230240	500	67 억	767062	N	N	0	N	N
7	20241129	111125	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12280	60	2	0.49	778778150	62934	35.90	12220	12680	12040	15880	8560	12220	12374.52	5.76	-13608	13220	12720	12200	11700	11180	12970	11950	67	3660	500	8550	10	1	13309000	1634	89.64	0.92	12	0.47	137.00	13293.00	20500	20231122	-40.10	7200	20240909	70.56	19880	-38.23	20240122	7200	70.56	20240909	19880	-38.23	20240122	7200	70.56	20240909	2.99	N	230240	500	67 억	767062	N	N	0	N	N
8	20241129	101118	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12130	-90	5	-0.74	695968100	56157	32.04	12220	12680	12040	15880	8560	12220	12393.26	5.76	-12871	13220	12720	12200	11700	11180	12970	11950	67	3660	500	8550	10	1	13309000	1614	88.54	0.91	12	0.42	137.00	13293.00	20500	20231122	-40.83	7200	20240909	68.47	19880	-38.98	20240122	7200	68.47	20240909	19880	-38.98	20240122	7200	68.47	20240909	2.99	N	230240	500	67 억	767062	N	N	0	N	N
9	20241129	091122	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12450	230	2	1.88	164919160	13367	7.63	12220	12570	12040	15880	8560	12220	12337.78	5.76	-4882	13220	12720	12200	11700	11180	12970	11950	67	3660	500	8550	10	1	13309000	1657	90.88	0.94	12	0.10	137.00	13293.00	20500	20231122	-39.27	7200	20240909	72.92	19880	-37.37	20240122	7200	72.92	20240909	19880	-37.37	20240122	7200	72.92	20240909	2.99	N	230240	500	67 억	767062	N	N	0	N	N
10	20241128	161107	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12220	60	2	0.49	2132939550	174707	44.32	12060	12700	11680	15800	8520	12160	12208.89	5.83	-14797	13480	12820	11710	11050	9940	13150	11380	67	3640	500	8510	10	1	13309000	1626	89.20	0.92	12	1.31	137.00	13293.00	20700	20231121	-40.97	7200	20240909	69.72	19880	-38.53	20240122	7200	69.72	20240909	19880	-38.53	20240122	7200	69.72	20240909	3.02	N	230240	500	67 억	775334	N	N	5	N	N
11	20241128	151128	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12070	-90	5	-0.74	1929006900	157819	40.04	12060	12700	11680	15800	8520	12160	12223.23	5.83	-20107	13480	12820	11710	11050	9940	13150	11380	67	3640	500	8510	10	1	13309000	1606	88.10	0.91	12	1.19	137.00	13293.00	20700	20231121	-41.69	7200	20240909	67.64	19880	-39.29	20240122	7200	67.64	20240909	19880	-39.29	20240122	7200	67.64	20240909	3.02	N	230240	500	67 억	775334	N	N	5	N	N
12	20241128	141125	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12220	60	2	0.49	1803887580	147512	37.42	12060	12700	11680	15800	8520	12160	12229.12	5.83	-20710	13480	12820	11710	11050	9940	13150	11380	67	3640	500	8510	10	1	13309000	1626	89.20	0.92	12	1.11	137.00	13293.00	20700	20231121	-40.97	7200	20240909	69.72	19880	-38.53	20240122	7200	69.72	20240909	19880	-38.53	20240122	7200	69.72	20240909	3.02	N	230240	500	67 억	775334	N	N	5	N	N
13	20241128	131124	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12380	220	2	1.81	1369617710	112497	28.54	12060	12700	11680	15800	8520	12160	12174.81	5.83	-9106	13480	12820	11710	11050	9940	13150	11380	67	3640	500	8510	10	1	13309000	1648	90.36	0.93	12	0.85	137.00	13293.00	20700	20231121	-40.19	7200	20240909	71.94	19880	-37.73	20240122	7200	71.94	20240909	19880	-37.73	20240122	7200	71.94	20240909	3.02	N	230240	500	67 억	775334	N	N	5	N	N
14	20241128	121125	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11730	-430	5	-3.54	1246458300	102264	25.94	12060	12700	11730	15800	8520	12160	12188.86	5.83	-10790	13480	12820	11710	11050	9940	13150	11380	67	3640	500	8510	10	1	13309000	1561	85.62	0.88	12	0.77	137.00	13293.00	20700	20231121	-43.33	7200	20240909	62.92	19880	-41.00	20240122	7200	62.92	20240909	19880	-41.00	20240122	7200	62.92	20240909	3.02	N	230240	500	67 억	775334	N	N	5	N	N
15	20241128	111128	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11800	-360	5	-2.96	1191054830	97557	24.75	12060	12700	11730	15800	8520	12160	12209.21	5.83	-12074	13480	12820	11710	11050	9940	13150	11380	67	3640	500	8510	10	1	13309000	1570	86.13	0.89	12	0.73	137.00	13293.00	20700	20231121	-43.00	7200	20240909	63.89	19880	-40.64	20240122	7200	63.89	20240909	19880	-40.64	20240122	7200	63.89	20240909	3.02	N	230240	500	67 억	775334	N	N	5	N	N
16	20241128	101125	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12210	50	2	0.41	716752470	57966	14.70	12060	12700	12020	15800	8520	12160	12367.90	5.83	306	13480	12820	11710	11050	9940	13150	11380	67	3640	500	8510	10	1	13309000	1625	89.12	0.92	12	0.44	137.00	13293.00	20700	20231121	-41.01	7200	20240909	69.58	19880	-38.58	20240122	7200	69.58	20240909	19880	-38.58	20240122	7200	69.58	20240909	3.02	N	230240	500	67 억	775334	N	N	5	N	N
17	20241128	091121	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12350	190	2	1.56	502186560	40445	10.26	12060	12700	12020	15800	8520	12160	12421.67	5.83	-3040	13480	12820	11710	11050	9940	13150	11380	67	3640	500	8510	10	1	13309000	1644	90.15	0.93	12	0.30	137.00	13293.00	20700	20231121	-40.34	7200	20240909	71.53	19880	-37.88	20240122	7200	71.53	20240909	19880	-37.88	20240122	7200	71.53	20240909	3.02	N	230240	500	67 억	775334	N	N	5	N	N
18	20241127	161055	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12160	1670	2	15.92	4610659270	392733	488.27	10740	12370	10600	13630	7350	10490	11739.17	5.67	21703	11236	10862	10336	9962	9436	11050	10150	67	3140	500	7340	10	1	13309000	1618	88.76	0.91	12	2.95	137.00	13293.00	20700	20231121	-41.26	7200	20240909	68.89	19880	-38.83	20240122	7200	68.89	20240909	19880	-38.83	20240122	7200	68.89	20240909	3.08	N	230240	500	67 억	754393	N	N	5	N	N
19	20241127	151118	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11970	1480	2	14.11	4478950670	381845	474.74	10740	12370	10600	13630	7350	10490	11729.76	5.67	21387	11236	10862	10336	9962	9436	11050	10150	67	3140	500	7340	10	1	13309000	1593	87.37	0.90	12	2.87	137.00	13293.00	20700	20231121	-42.17	7200	20240909	66.25	19880	-39.79	20240122	7200	66.25	20240909	19880	-39.79	20240122	7200	66.25	20240909	3.08	N	230240	500	67 억	754393	N	N	15	N	N
20	20241127	141113	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12010	1520	2	14.49	3657971660	314609	391.14	10740	12150	10600	13630	7350	10490	11627.04	5.67	14714	11236	10862	10336	9962	9436	11050	10150	67	3140	500	7340	10	1	13309000	1598	87.66	0.90	12	2.36	137.00	13293.00	20700	20231121	-41.98	7200	20240909	66.81	19880	-39.59	20240122	7200	66.81	20240909	19880	-39.59	20240122	7200	66.81	20240909	3.08	N	230240	500	67 억	754393	N	N	15	N	N
21	20241127	131108	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	12060	1570	2	14.97	3078628490	266520	331.36	10740	12100	10600	13630	7350	10490	11551.21	5.67	22883	11236	10862	10336	9962	9436	11050	10150	67	3140	500	7340	10	1	13309000	1605	88.03	0.91	12	2.00	137.00	13293.00	20700	20231121	-41.74	7200	20240909	67.50	19880	-39.34	20240122	7200	67.50	20240909	19880	-39.34	20240122	7200	67.50	20240909	3.08	N	230240	500	67 억	754393	N	N	15	N	N
22	20241127	121120	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11850	1360	2	12.96	2582755720	224843	279.54	10740	11980	10600	13630	7350	10490	11486.93	5.67	11698	11236	10862	10336	9962	9436	11050	10150	67	3140	500	7340	10	1	13309000	1577	86.50	0.89	12	1.69	137.00	13293.00	20700	20231121	-42.75	7200	20240909	64.58	19880	-40.39	20240122	7200	64.58	20240909	19880	-40.39	20240122	7200	64.58	20240909	3.08	N	230240	500	67 억	754393	N	N	15	N	N
23	20241127	111114	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11580	1090	2	10.39	1637332380	144495	179.65	10740	11680	10600	13630	7350	10490	11331.41	5.67	7317	11236	10862	10336	9962	9436	11050	10150	67	3140	500	7340	10	1	13309000	1541	84.53	0.87	12	1.09	137.00	13293.00	20700	20231121	-44.06	7200	20240909	60.83	19880	-41.75	20240122	7200	60.83	20240909	19880	-41.75	20240122	7200	60.83	20240909	3.08	N	230240	500	67 억	754393	N	N	15	N	N
24	20241127	101115	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11440	950	2	9.06	1255844810	111387	138.48	10740	11660	10600	13630	7350	10490	11274.61	5.67	3840	11236	10862	10336	9962	9436	11050	10150	67	3140	500	7340	10	1	13309000	1523	83.50	0.86	12	0.84	137.00	13293.00	20700	20231121	-44.73	7200	20240909	58.89	19880	-42.45	20240122	7200	58.89	20240909	19880	-42.45	20240122	7200	58.89	20240909	3.08	N	230240	500	67 억	754393	N	N	15	N	N
25	20241127	091114	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11240	750	2	7.15	457193740	41278	51.32	10740	11370	10600	13630	7350	10490	11075.97	5.67	1548	11236	10862	10336	9962	9436	11050	10150	67	3140	500	7340	10	1	13309000	1496	82.04	0.85	12	0.31	137.00	13293.00	20700	20231121	-45.70	7200	20240909	56.11	19880	-43.46	20240122	7200	56.11	20240909	19880	-43.46	20240122	7200	56.11	20240909	3.08	N	230240	500	67 억	754393	N	N	15	N	N
26	20241126	161056	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10490	570	2	5.75	796013460	76506	229.83	9810	10710	9810	12890	6950	9920	10403.35	5.53	18973	10313	10116	9753	9556	9193	10215	9655	67	2970	500	6940	10	1	13309000	1396	76.57	0.79	12	0.57	137.00	13293.00	20700	20231121	-49.32	7200	20240909	45.69	19880	-47.23	20240122	7200	45.69	20240909	19880	-47.23	20240122	7200	45.69	20240909	3.09	N	230240	500	67 억	735891	N	N	15	N	N
27	20241126	151108	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10520	600	2	6.05	768610130	73901	222.00	9810	10710	9810	12890	6950	9920	10400.54	5.53	19165	10313	10116	9753	9556	9193	10215	9655	67	2970	500	6940	10	1	13309000	1400	76.79	0.79	12	0.56	137.00	13293.00	20700	20231121	-49.18	7200	20240909	46.11	19880	-47.08	20240122	7200	46.11	20240909	19880	-47.08	20240122	7200	46.11	20240909	3.09	N	230240	500	67 억	735891	N	N	0	N	N
28	20241126	141109	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10500	580	2	5.85	726669540	69907	210.01	9810	10710	9810	12890	6950	9920	10394.80	5.53	19424	10313	10116	9753	9556	9193	10215	9655	67	2970	500	6940	10	1	13309000	1397	76.64	0.79	12	0.53	137.00	13293.00	20700	20231121	-49.28	7200	20240909	45.83	19880	-47.18	20240122	7200	45.83	20240909	19880	-47.18	20240122	7200	45.83	20240909	3.09	N	230240	500	67 억	735891	N	N	0	N	N
29	20241126	131104	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10620	700	2	7.06	563776440	54422	163.49	9810	10630	9810	12890	6950	9920	10359.35	5.53	20023	10313	10116	9753	9556	9193	10215	9655	67	2970	500	6940	10	1	13309000	1413	77.52	0.80	12	0.41	137.00	13293.00	20700	20231121	-48.70	7200	20240909	47.50	19880	-46.58	20240122	7200	47.50	20240909	19880	-46.58	20240122	7200	47.50	20240909	3.09	N	230240	500	67 억	735891	N	N	0	N	N
30	20241126	121111	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10560	640	2	6.45	444335450	43107	129.50	9810	10590	9810	12890	6950	9920	10307.73	5.53	14891	10313	10116	9753	9556	9193	10215	9655	67	2970	500	6940	10	1	13309000	1405	77.08	0.79	12	0.32	137.00	13293.00	20700	20231121	-48.99	7200	20240909	46.67	19880	-46.88	20240122	7200	46.67	20240909	19880	-46.88	20240122	7200	46.67	20240909	3.09	N	230240	500	67 억	735891	N	N	0	N	N
31	20241126	111114	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10490	570	2	5.75	329570590	32207	96.75	9810	10540	9810	12890	6950	9920	10232.89	5.53	10606	10313	10116	9753	9556	9193	10215	9655	67	2970	500	6940	10	1	13309000	1396	76.57	0.79	12	0.24	137.00	13293.00	20700	20231121	-49.32	7200	20240909	45.69	19880	-47.23	20240122	7200	45.69	20240909	19880	-47.23	20240122	7200	45.69	20240909	3.09	N	230240	500	67 억	735891	N	N	0	N	N
32	20241126	101122	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10180	260	2	2.62	127194050	12658	38.03	9810	10210	9810	12890	6950	9920	10048.51	5.53	4278	10313	10116	9753	9556	9193	10215	9655	67	2970	500	6940	10	1	13309000	1355	74.31	0.77	12	0.10	137.00	13293.00	20700	20231121	-50.82	7200	20240909	41.39	19880	-48.79	20240122	7200	41.39	20240909	19880	-48.79	20240122	7200	41.39	20240909	3.09	N	230240	500	67 억	735891	N	N	0	N	N
33	20241126	091111	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9920	0	3	0.00	23325450	2366	7.11	9810	9980	9810	12890	6950	9920	9858.60	5.53	50	10313	10116	9753	9556	9193	10215	9655	67	2970	500	6940	10	1	13309000	1320	72.41	0.75	12	0.02	137.00	13293.00	20700	20231121	-52.08	7200	20240909	37.78	19880	-50.10	20240122	7200	37.78	20240909	19880	-50.10	20240122	7200	37.78	20240909	3.09	N	230240	500	67 억	735891	N	N	0	N	N
34	20241125	161043	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9920	450	2	4.75	320706480	32971	167.48	9400	9950	9390	12310	6630	9470	9726.74	5.52	1749	10023	9746	9513	9236	9003	9630	9120	67	2840	500	6620	10	1	13309000	1320	72.41	0.75	12	0.25	137.00	13293.00	20700	20231121	-52.08	7200	20240909	37.78	19880	-50.10	20240122	7200	37.78	20240909	19880	-50.10	20240122	7200	37.78	20240909	3.08	N	230240	500	67 억	734279	N	N	6	N	N
35	20241125	151105	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9930	460	2	4.86	309892690	31881	161.94	9400	9950	9390	12310	6630	9470	9720.29	5.52	1629	10023	9746	9513	9236	9003	9630	9120	67	2840	500	6620	10	1	13309000	1322	72.48	0.75	12	0.24	137.00	13293.00	20700	20231121	-52.03	7200	20240909	37.92	19880	-50.05	20240122	7200	37.92	20240909	19880	-50.05	20240122	7200	37.92	20240909	3.08	N	230240	500	67 억	734279	N	N	6	N	N
36	20241125	141102	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9890	420	2	4.44	255635920	26409	134.14	9400	9890	9390	12310	6630	9470	9679.88	5.52	1756	10023	9746	9513	9236	9003	9630	9120	67	2840	500	6620	10	1	13309000	1316	72.19	0.74	12	0.20	137.00	13293.00	20700	20231121	-52.22	7200	20240909	37.36	19880	-50.25	20240122	7200	37.36	20240909	19880	-50.25	20240122	7200	37.36	20240909	3.08	N	230240	500	67 억	734279	N	N	6	N	N
37	20241125	131054	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9740	270	2	2.85	156910570	16337	82.98	9400	9780	9390	12310	6630	9470	9604.61	5.52	1986	10023	9746	9513	9236	9003	9630	9120	67	2840	500	6620	10	1	13309000	1296	71.09	0.73	12	0.12	137.00	13293.00	20700	20231121	-52.95	7200	20240909	35.28	19880	-51.01	20240122	7200	35.28	20240909	19880	-51.01	20240122	7200	35.28	20240909	3.08	N	230240	500	67 억	734279	N	N	6	N	N
38	20241125	121107	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9770	300	2	3.17	124955510	13046	66.27	9400	9780	9390	12310	6630	9470	9578.07	5.52	2507	10023	9746	9513	9236	9003	9630	9120	67	2840	500	6620	10	1	13309000	1300	71.31	0.73	12	0.10	137.00	13293.00	20700	20231121	-52.80	7200	20240909	35.69	19880	-50.86	20240122	7200	35.69	20240909	19880	-50.86	20240122	7200	35.69	20240909	3.08	N	230240	500	67 억	734279	N	N	6	N	N
39	20241125	111100	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9570	100	2	1.06	87550840	9168	46.57	9400	9600	9390	12310	6630	9470	9549.61	5.52	1731	10023	9746	9513	9236	9003	9630	9120	67	2840	500	6620	10	1	13309000	1274	69.85	0.72	12	0.07	137.00	13293.00	20700	20231121	-53.77	7200	20240909	32.92	19880	-51.86	20240122	7200	32.92	20240909	19880	-51.86	20240122	7200	32.92	20240909	3.08	N	230240	500	67 억	734279	N	N	6	N	N
40	20241125	101047	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9560	90	2	0.95	48861690	5118	26.00	9400	9600	9390	12310	6630	9470	9547.03	5.52	1370	10023	9746	9513	9236	9003	9630	9120	67	2840	500	6620	10	1	13309000	1272	69.78	0.72	12	0.04	137.00	13293.00	20700	20231121	-53.82	7200	20240909	32.78	19880	-51.91	20240122	7200	32.78	20240909	19880	-51.91	20240122	7200	32.78	20240909	3.08	N	230240	500	67 억	734279	N	N	6	N	N
41	20241125	091049	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9590	120	2	1.27	14157520	1492	7.58	9400	9590	9390	12310	6630	9470	9488.95	5.52	597	10023	9746	9513	9236	9003	9630	9120	67	2840	500	6620	10	1	13309000	1276	70.00	0.72	12	0.01	137.00	13293.00	20700	20231121	-53.67	7200	20240909	33.19	19880	-51.76	20240122	7200	33.19	20240909	19880	-51.76	20240122	7200	33.19	20240909	3.08	N	230240	500	67 억	734279	N	N	6	N	N
42	20241122	160949	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9470	-130	5	-1.35	186574520	19677	68.98	9600	9790	9280	12480	6720	9600	9481.88	5.55	-3908	10033	9816	9613	9396	9193	9715	9295	67	2880	500	6720	10	1	13309000	1260	69.12	0.71	12	0.15	137.00	13293.00	20900	20231115	-54.69	7200	20240909	31.53	19880	-52.36	20240122	7200	31.53	20240909	20500	-53.80	20231122	7200	31.53	20240909	3.07	N	230240	500	67 억	738181	N	N	6	N	N
43	20241122	151003	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9280	-320	5	-3.33	149827840	15776	55.31	9600	9790	9280	12480	6720	9600	9497.20	5.55	-3000	10033	9816	9613	9396	9193	9715	9295	67	2880	500	6720	10	1	13309000	1235	67.74	0.70	12	0.12	137.00	13293.00	20900	20231115	-55.60	7200	20240909	28.89	19880	-53.32	20240122	7200	28.89	20240909	20500	-54.73	20231122	7200	28.89	20240909	3.07	N	230240	500	67 억	738181	N	N	5	N	N
44	20241122	141004	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9490	-110	5	-1.15	100822500	10567	37.04	9600	9790	9420	12480	6720	9600	9541.26	5.55	-2580	10033	9816	9613	9396	9193	9715	9295	67	2880	500	6720	10	1	13309000	1263	69.27	0.71	12	0.08	137.00	13293.00	20900	20231115	-54.59	7200	20240909	31.81	19880	-52.26	20240122	7200	31.81	20240909	20500	-53.71	20231122	7200	31.81	20240909	3.07	N	230240	500	67 억	738181	N	N	5	N	N
45	20241122	130959	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9520	-80	5	-0.83	64812730	6764	23.71	9600	9790	9510	12480	6720	9600	9582.01	5.55	-1791	10033	9816	9613	9396	9193	9715	9295	67	2880	500	6720	10	1	13309000	1267	69.49	0.72	12	0.05	137.00	13293.00	20900	20231115	-54.45	7200	20240909	32.22	19880	-52.11	20240122	7200	32.22	20240909	20500	-53.56	20231122	7200	32.22	20240909	3.07	N	230240	500	67 억	738181	N	N	5	N	N
46	20241122	121005	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9600	0	3	0.00	58348620	6087	21.34	9600	9790	9510	12480	6720	9600	9585.78	5.55	-1223	10033	9816	9613	9396	9193	9715	9295	67	2880	500	6720	10	1	13309000	1278	70.07	0.72	12	0.05	137.00	13293.00	20900	20231115	-54.07	7200	20240909	33.33	19880	-51.71	20240122	7200	33.33	20240909	20500	-53.17	20231122	7200	33.33	20240909	3.07	N	230240	500	67 억	738181	N	N	5	N	N
47	20241122	110956	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9630	30	2	0.31	28590010	2977	10.44	9600	9790	9510	12480	6720	9600	9603.63	5.55	-395	10033	9816	9613	9396	9193	9715	9295	67	2880	500	6720	10	1	13309000	1282	70.29	0.72	12	0.02	137.00	13293.00	20900	20231115	-53.92	7200	20240909	33.75	19880	-51.56	20240122	7200	33.75	20240909	20500	-53.02	20231122	7200	33.75	20240909	3.07	N	230240	500	67 억	738181	N	N	5	N	N
48	20241122	101014	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9600	0	3	0.00	24410200	2542	8.91	9600	9790	9510	12480	6720	9600	9602.75	5.55	-91	10033	9816	9613	9396	9193	9715	9295	67	2880	500	6720	10	1	13309000	1278	70.07	0.72	12	0.02	137.00	13293.00	20900	20231115	-54.07	7200	20240909	33.33	19880	-51.71	20240122	7200	33.33	20240909	20500	-53.17	20231122	7200	33.33	20240909	3.07	N	230240	500	67 억	738181	N	N	5	N	N
49	20241122	091006	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9740	140	2	1.46	2328750	240	0.84	9600	9790	9600	12480	6720	9600	9703.12	5.55	-148	10033	9816	9613	9396	9193	9715	9295	67	2880	500	6720	10	1	13309000	1296	71.09	0.73	12	0.00	137.00	13293.00	20900	20231115	-53.40	7200	20240909	35.28	19880	-51.01	20240122	7200	35.28	20240909	20500	-52.49	20231122	7200	35.28	20240909	3.07	N	230240	500	67 억	738181	N	N	5	N	N
50	20241121	160955	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9600	-190	5	-1.94	270591240	28453	106.08	9800	9830	9410	12720	6860	9790	9510.06	5.61	-6276	10223	10006	9813	9596	9403	9910	9500	67	2930	500	6850	10	1	13309000	1278	70.07	0.72	12	0.21	137.00	13293.00	21000	20231114	-54.29	7200	20240909	33.33	19880	-51.71	20240122	7200	33.33	20240909	20700	-53.62	20231121	7200	33.33	20240909	3.08	N	230240	500	67 억	746888	N	N	5	N	N
51	20241121	151016	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9670	-120	5	-1.23	250365380	26347	98.23	9800	9830	9410	12720	6860	9790	9502.56	5.61	-6043	10223	10006	9813	9596	9403	9910	9500	67	2930	500	6850	10	1	13309000	1287	70.58	0.73	12	0.20	137.00	13293.00	21000	20231114	-53.95	7200	20240909	34.31	19880	-51.36	20240122	7200	34.31	20240909	20700	-53.29	20231121	7200	34.31	20240909	3.08	N	230240	500	67 억	746888	N	N	14	N	N
52	20241121	141013	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9570	-220	5	-2.25	202231700	21340	79.56	9800	9830	9410	12720	6860	9790	9476.58	5.61	-5776	10223	10006	9813	9596	9403	9910	9500	67	2930	500	6850	10	1	13309000	1274	69.85	0.72	12	0.16	137.00	13293.00	21000	20231114	-54.43	7200	20240909	32.92	19880	-51.86	20240122	7200	32.92	20240909	20700	-53.77	20231121	7200	32.92	20240909	3.08	N	230240	500	67 억	746888	N	N	14	N	N
53	20241121	131006	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9430	-360	5	-3.68	179113520	18909	70.50	9800	9830	9410	12720	6860	9790	9472.31	5.61	-5117	10223	10006	9813	9596	9403	9910	9500	67	2930	500	6850	10	1	13309000	1255	68.83	0.71	12	0.14	137.00	13293.00	21000	20231114	-55.10	7200	20240909	30.97	19880	-52.57	20240122	7200	30.97	20240909	20700	-54.44	20231121	7200	30.97	20240909	3.08	N	230240	500	67 억	746888	N	N	14	N	N
54	20241121	121007	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9470	-320	5	-3.27	153744980	16226	60.49	9800	9830	9410	12720	6860	9790	9475.13	5.61	-3079	10223	10006	9813	9596	9403	9910	9500	67	2930	500	6850	10	1	13309000	1260	69.12	0.71	12	0.12	137.00	13293.00	21000	20231114	-54.90	7200	20240909	31.53	19880	-52.36	20240122	7200	31.53	20240909	20700	-54.25	20231121	7200	31.53	20240909	3.08	N	230240	500	67 억	746888	N	N	14	N	N
55	20241121	111011	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9470	-320	5	-3.27	127779670	13483	50.27	9800	9830	9410	12720	6860	9790	9476.98	5.61	-3332	10223	10006	9813	9596	9403	9910	9500	67	2930	500	6850	10	1	13309000	1260	69.12	0.71	12	0.10	137.00	13293.00	21000	20231114	-54.90	7200	20240909	31.53	19880	-52.36	20240122	7200	31.53	20240909	20700	-54.25	20231121	7200	31.53	20240909	3.08	N	230240	500	67 억	746888	N	N	14	N	N
56	20241121	101010	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9450	-340	5	-3.47	85145490	8978	33.47	9800	9830	9410	12720	6860	9790	9483.62	5.61	-2298	10223	10006	9813	9596	9403	9910	9500	67	2930	500	6850	10	1	13309000	1258	68.98	0.71	12	0.07	137.00	13293.00	21000	20231114	-55.00	7200	20240909	31.25	19880	-52.46	20240122	7200	31.25	20240909	20700	-54.35	20231121	7200	31.25	20240909	3.08	N	230240	500	67 억	746888	N	N	14	N	N
57	20241121	091012	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9500	-290	5	-2.96	17643050	1844	6.87	9800	9830	9470	12720	6860	9790	9567.21	5.61	-353	10223	10006	9813	9596	9403	9910	9500	67	2930	500	6850	10	1	13309000	1264	69.34	0.71	12	0.01	137.00	13293.00	21000	20231114	-54.76	7200	20240909	31.94	19880	-52.21	20240122	7200	31.94	20240909	20700	-54.11	20231121	7200	31.94	20240909	3.08	N	230240	500	67 억	746888	N	N	14	N	N
58	20241120	161002	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9790	-30	5	-0.31	259850530	26703	25.41	9880	10030	9620	12760	6880	9820	9731.04	5.67	-5912	10613	10216	9653	9256	8693	10415	9455	67	2940	500	6870	10	1	13309000	1303	71.46	0.74	12	0.20	137.00	13293.00	21450	20231113	-54.36	7200	20240909	35.97	19880	-50.75	20240122	7200	35.97	20240909	20700	-52.71	20231121	7200	35.97	20240909	3.09	N	230240	500	67 억	754053	N	N	14	N	N
59	20241120	151015	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9750	-70	5	-0.71	231116080	23748	22.60	9880	10030	9630	12760	6880	9820	9732.02	5.67	-4218	10613	10216	9653	9256	8693	10415	9455	67	2940	500	6870	10	1	13309000	1298	71.17	0.73	12	0.18	137.00	13293.00	21450	20231113	-54.55	7200	20240909	35.42	19880	-50.96	20240122	7200	35.42	20240909	20700	-52.90	20231121	7200	35.42	20240909	3.09	N	230240	500	67 억	754053	N	N	11	N	N
60	20241120	141017	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9760	-60	5	-0.61	212497140	21821	20.76	9880	10030	9640	12760	6880	9820	9738.19	5.67	-4377	10613	10216	9653	9256	8693	10415	9455	67	2940	500	6870	10	1	13309000	1299	71.24	0.73	12	0.16	137.00	13293.00	21450	20231113	-54.50	7200	20240909	35.56	19880	-50.91	20240122	7200	35.56	20240909	20700	-52.85	20231121	7200	35.56	20240909	3.09	N	230240	500	67 억	754053	N	N	11	N	N
61	20241120	131019	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9690	-130	5	-1.32	177255420	18196	17.32	9880	10030	9640	12760	6880	9820	9741.45	5.67	-2871	10613	10216	9653	9256	8693	10415	9455	67	2940	500	6870	10	1	13309000	1290	70.73	0.73	12	0.14	137.00	13293.00	21450	20231113	-54.83	7200	20240909	34.58	19880	-51.26	20240122	7200	34.58	20240909	20700	-53.19	20231121	7200	34.58	20240909	3.09	N	230240	500	67 억	754053	N	N	11	N	N
62	20241120	121017	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9690	-130	5	-1.32	164802720	16908	16.09	9880	10030	9640	12760	6880	9820	9747.03	5.67	-2529	10613	10216	9653	9256	8693	10415	9455	67	2940	500	6870	10	1	13309000	1290	70.73	0.73	12	0.13	137.00	13293.00	21450	20231113	-54.83	7200	20240909	34.58	19880	-51.26	20240122	7200	34.58	20240909	20700	-53.19	20231121	7200	34.58	20240909	3.09	N	230240	500	67 억	754053	N	N	11	N	N
63	20241120	111020	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9660	-160	5	-1.63	144004400	14754	14.04	9880	10030	9650	12760	6880	9820	9760.36	5.67	-1265	10613	10216	9653	9256	8693	10415	9455	67	2940	500	6870	10	1	13309000	1286	70.51	0.73	12	0.11	137.00	13293.00	21450	20231113	-54.97	7200	20240909	34.17	19880	-51.41	20240122	7200	34.17	20240909	20700	-53.33	20231121	7200	34.17	20240909	3.09	N	230240	500	67 억	754053	N	N	11	N	N
64	20241120	101016	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9720	-100	5	-1.02	120947350	12367	11.77	9880	10030	9650	12760	6880	9820	9779.85	5.67	-1083	10613	10216	9653	9256	8693	10415	9455	67	2940	500	6870	10	1	13309000	1294	70.95	0.73	12	0.09	137.00	13293.00	21450	20231113	-54.69	7200	20240909	35.00	19880	-51.11	20240122	7200	35.00	20240909	20700	-53.04	20231121	7200	35.00	20240909	3.09	N	230240	500	67 억	754053	N	N	11	N	N
65	20241120	091016	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9750	-70	5	-0.71	27188890	2752	2.62	9880	10030	9750	12760	6880	9820	9879.68	5.67	-1306	10613	10216	9653	9256	8693	10415	9455	67	2940	500	6870	10	1	13309000	1298	71.17	0.73	12	0.02	137.00	13293.00	21450	20231113	-54.55	7200	20240909	35.42	19880	-50.96	20240122	7200	35.42	20240909	20700	-52.90	20231121	7200	35.42	20240909	3.09	N	230240	500	67 억	754053	N	N	11	N	N
66	20241119	160921	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9820	750	2	8.27	1022425960	105026	384.64	9090	10050	9090	11790	6350	9070	9734.98	5.55	19963	9616	9342	9046	8772	8476	9195	8625	67	2720	500	6340	10	1	13309000	1307	71.68	0.74	12	0.79	137.00	13293.00	21450	20231113	-54.22	7200	20240909	36.39	19880	-50.60	20240122	7200	36.39	20240909	20700	-52.56	20231121	7200	36.39	20240909	3.12	N	230240	500	67 억	739141	N	N	11	N	N
67	20241119	150935	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9810	740	2	8.16	986387270	101344	371.16	9090	10050	9090	11790	6350	9070	9733.06	5.55	19830	9616	9342	9046	8772	8476	9195	8625	67	2720	500	6340	10	1	13309000	1306	71.61	0.74	12	0.76	137.00	13293.00	21450	20231113	-54.27	7200	20240909	36.25	19880	-50.65	20240122	7200	36.25	20240909	20700	-52.61	20231121	7200	36.25	20240909	3.12	N	230240	500	67 억	739141	N	N	5	N	N
68	20241119	140935	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9850	780	2	8.60	945748290	97192	355.95	9090	10050	9090	11790	6350	9070	9730.72	5.55	21532	9616	9342	9046	8772	8476	9195	8625	67	2720	500	6340	10	1	13309000	1311	71.90	0.74	12	0.73	137.00	13293.00	21450	20231113	-54.08	7200	20240909	36.81	19880	-50.45	20240122	7200	36.81	20240909	20700	-52.42	20231121	7200	36.81	20240909	3.12	N	230240	500	67 억	739141	N	N	5	N	N
69	20241119	130938	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9860	790	2	8.71	810945630	83415	305.49	9090	10050	9090	11790	6350	9070	9721.82	5.55	24126	9616	9342	9046	8772	8476	9195	8625	67	2720	500	6340	10	1	13309000	1312	71.97	0.74	12	0.63	137.00	13293.00	21450	20231113	-54.03	7200	20240909	36.94	19880	-50.40	20240122	7200	36.94	20240909	20700	-52.37	20231121	7200	36.94	20240909	3.12	N	230240	500	67 억	739141	N	N	5	N	N
70	20241119	120927	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9900	830	2	9.15	723032260	74503	272.85	9090	10050	9090	11790	6350	9070	9704.74	5.55	25821	9616	9342	9046	8772	8476	9195	8625	67	2720	500	6340	10	1	13309000	1318	72.26	0.74	12	0.56	137.00	13293.00	21450	20231113	-53.85	7200	20240909	37.50	19880	-50.20	20240122	7200	37.50	20240909	20700	-52.17	20231121	7200	37.50	20240909	3.12	N	230240	500	67 억	739141	N	N	5	N	N
71	20241119	110938	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9920	850	2	9.37	654508410	67587	247.53	9090	10050	9090	11790	6350	9070	9683.94	5.55	26467	9616	9342	9046	8772	8476	9195	8625	67	2720	500	6340	10	1	13309000	1320	72.41	0.75	12	0.51	137.00	13293.00	21450	20231113	-53.75	7200	20240909	37.78	19880	-50.10	20240122	7200	37.78	20240909	20700	-52.08	20231121	7200	37.78	20240909	3.12	N	230240	500	67 억	739141	N	N	5	N	N
72	20241119	101002	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9690	620	2	6.84	311425850	32852	120.31	9090	9770	9090	11790	6350	9070	9479.66	5.55	12181	9616	9342	9046	8772	8476	9195	8625	67	2720	500	6340	10	1	13309000	1290	70.73	0.73	12	0.25	137.00	13293.00	21450	20231113	-54.83	7200	20240909	34.58	19880	-51.26	20240122	7200	34.58	20240909	20700	-53.19	20231121	7200	34.58	20240909	3.12	N	230240	500	67 억	739141	N	N	5	N	N
73	20241119	090955	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9280	210	2	2.32	68202000	7288	26.69	9090	9660	9090	11790	6350	9070	9358.12	5.55	-2365	9616	9342	9046	8772	8476	9195	8625	67	2720	500	6340	10	1	13309000	1235	67.74	0.70	12	0.05	137.00	13293.00	21450	20231113	-56.74	7200	20240909	28.89	19880	-53.32	20240122	7200	28.89	20240909	20700	-55.17	20231121	7200	28.89	20240909	3.12	N	230240	500	67 억	739141	N	N	5	N	N
74	20241118	160925	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9070	-90	5	-0.98	245753110	27278	53.69	9320	9320	8750	11900	6420	9160	9009.21	5.62	-9126	9813	9486	9153	8826	8493	9650	8990	67	2740	500	6410	10	1	13309000	1207	66.20	0.68	12	0.20	137.00	13293.00	21650	20231109	-58.11	7200	20240909	25.97	19880	-54.38	20240122	7200	25.97	20240909	20700	-56.18	20231121	7200	25.97	20240909	3.15	N	230240	500	67 억	747763	N	N	5	N	N
75	20241118	150938	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9070	-90	5	-0.98	230182130	25558	50.31	9320	9320	8750	11900	6420	9160	9006.27	5.62	-8155	9813	9486	9153	8826	8493	9650	8990	67	2740	500	6410	10	1	13309000	1207	66.20	0.68	12	0.19	137.00	13293.00	21650	20231109	-58.11	7200	20240909	25.97	19880	-54.38	20240122	7200	25.97	20240909	20700	-56.18	20231121	7200	25.97	20240909	3.15	N	230240	500	67 억	747763	N	N	0	N	N
76	20241118	140939	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8850	-310	5	-3.38	193810120	21461	42.24	9320	9320	8750	11900	6420	9160	9030.81	5.62	-8459	9813	9486	9153	8826	8493	9650	8990	67	2740	500	6410	10	1	13309000	1178	64.60	0.67	12	0.16	137.00	13293.00	21650	20231109	-59.12	7200	20240909	22.92	19880	-55.48	20240122	7200	22.92	20240909	20700	-57.25	20231121	7200	22.92	20240909	3.15	N	230240	500	67 억	747763	N	N	0	N	N
77	20241118	130933	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8950	-210	5	-2.29	152603080	16819	33.11	9320	9320	8830	11900	6420	9160	9073.26	5.62	-7284	9813	9486	9153	8826	8493	9650	8990	67	2740	500	6410	10	1	13309000	1191	65.33	0.67	12	0.13	137.00	13293.00	21650	20231109	-58.66	7200	20240909	24.31	19880	-54.98	20240122	7200	24.31	20240909	20700	-56.76	20231121	7200	24.31	20240909	3.15	N	230240	500	67 억	747763	N	N	0	N	N
78	20241118	120937	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8990	-170	5	-1.86	135201130	14880	29.29	9320	9320	8830	11900	6420	9160	9086.10	5.62	-6106	9813	9486	9153	8826	8493	9650	8990	67	2740	500	6410	10	1	13309000	1196	65.62	0.68	12	0.11	137.00	13293.00	21650	20231109	-58.48	7200	20240909	24.86	19880	-54.78	20240122	7200	24.86	20240909	20700	-56.57	20231121	7200	24.86	20240909	3.15	N	230240	500	67 억	747763	N	N	0	N	N
79	20241118	110937	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8970	-190	5	-2.07	102932530	11294	22.23	9320	9320	8830	11900	6420	9160	9113.91	5.62	-5959	9813	9486	9153	8826	8493	9650	8990	67	2740	500	6410	10	1	13309000	1194	65.47	0.67	12	0.08	137.00	13293.00	21650	20231109	-58.57	7200	20240909	24.58	19880	-54.88	20240122	7200	24.58	20240909	20700	-56.67	20231121	7200	24.58	20240909	3.15	N	230240	500	67 억	747763	N	N	0	N	N
80	20241118	100926	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9170	10	2	0.11	70953870	7759	15.27	9320	9320	8830	11900	6420	9160	9144.72	5.62	-4078	9813	9486	9153	8826	8493	9650	8990	67	2740	500	6410	10	1	13309000	1220	66.93	0.69	12	0.06	137.00	13293.00	21650	20231109	-57.64	7200	20240909	27.36	19880	-53.87	20240122	7200	27.36	20240909	20700	-55.70	20231121	7200	27.36	20240909	3.15	N	230240	500	67 억	747763	N	N	0	N	N
81	20241118	090926	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9020	-140	5	-1.53	50388950	5492	10.81	9320	9320	8830	11900	6420	9160	9174.97	5.62	-4208	9813	9486	9153	8826	8493	9650	8990	67	2740	500	6410	10	1	13309000	1200	65.84	0.68	12	0.04	137.00	13293.00	21650	20231109	-58.34	7200	20240909	25.28	19880	-54.63	20240122	7200	25.28	20240909	20700	-56.43	20231121	7200	25.28	20240909	3.15	N	230240	500	67 억	747763	N	N	0	N	N
82	20241115	160959	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9160	350	2	3.97	463776650	50692	39.36	8820	9480	8820	11450	6170	8810	9148.91	5.64	-3083	10256	9532	8606	7882	6956	9895	8245	67	2640	500	6160	10	1	13309000	1219	66.86	0.69	12	0.38	137.00	13293.00	21650	20231109	-57.69	7200	20240909	27.22	19880	-53.92	20240122	7200	27.22	20240909	20900	-56.17	20231115	7200	27.22	20240909	3.18	N	230240	500	67 억	750891	N	N	9	N	N
83	20241115	151029	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9110	300	2	3.41	396381830	43326	33.64	8820	9480	8820	11450	6170	8810	9148.82	5.64	-1195	10256	9532	8606	7882	6956	9895	8245	67	2640	500	6160	10	1	13309000	1212	66.50	0.69	12	0.33	137.00	13293.00	21650	20231109	-57.92	7200	20240909	26.53	19880	-54.18	20240122	7200	26.53	20240909	20900	-56.41	20231115	7200	26.53	20240909	3.18	N	230240	500	67 억	750891	N	N	9	N	N
84	20241115	141017	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9140	330	2	3.75	361379750	39495	30.67	8820	9480	8820	11450	6170	8810	9150.01	5.64	2319	10256	9532	8606	7882	6956	9895	8245	67	2640	500	6160	10	1	13309000	1216	66.72	0.69	12	0.30	137.00	13293.00	21650	20231109	-57.78	7200	20240909	26.94	19880	-54.02	20240122	7200	26.94	20240909	20900	-56.27	20231115	7200	26.94	20240909	3.18	N	230240	500	67 억	750891	N	N	9	N	N
85	20241115	131019	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9150	340	2	3.86	353642100	38648	30.01	8820	9480	8820	11450	6170	8810	9150.33	5.64	2460	10256	9532	8606	7882	6956	9895	8245	67	2640	500	6160	10	1	13309000	1218	66.79	0.69	12	0.29	137.00	13293.00	21650	20231109	-57.74	7200	20240909	27.08	19880	-53.97	20240122	7200	27.08	20240909	20900	-56.22	20231115	7200	27.08	20240909	3.18	N	230240	500	67 억	750891	N	N	9	N	N
86	20241115	121017	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9070	260	2	2.95	308458720	33688	26.16	8820	9480	8820	11450	6170	8810	9156.34	5.64	1502	10256	9532	8606	7882	6956	9895	8245	67	2640	500	6160	10	1	13309000	1207	66.20	0.68	12	0.25	137.00	13293.00	21650	20231109	-58.11	7200	20240909	25.97	19880	-54.38	20240122	7200	25.97	20240909	20900	-56.60	20231115	7200	25.97	20240909	3.18	N	230240	500	67 억	750891	N	N	9	N	N
87	20241115	110955	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9140	330	2	3.75	297567280	32497	25.23	8820	9480	8820	11450	6170	8810	9156.76	5.64	1852	10256	9532	8606	7882	6956	9895	8245	67	2640	500	6160	10	1	13309000	1216	66.72	0.69	12	0.24	137.00	13293.00	21650	20231109	-57.78	7200	20240909	26.94	19880	-54.02	20240122	7200	26.94	20240909	20900	-56.27	20231115	7200	26.94	20240909	3.18	N	230240	500	67 억	750891	N	N	9	N	N
88	20241115	100954	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9090	280	2	3.18	215880820	23606	18.33	8820	9480	8820	11450	6170	8810	9145.17	5.64	-638	10256	9532	8606	7882	6956	9895	8245	67	2640	500	6160	10	1	13309000	1210	66.35	0.68	12	0.18	137.00	13293.00	21650	20231109	-58.01	7200	20240909	26.25	19880	-54.28	20240122	7200	26.25	20240909	20900	-56.51	20231115	7200	26.25	20240909	3.18	N	230240	500	67 억	750891	N	N	9	N	N
89	20241115	090906	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8840	30	2	0.34	16892870	1907	1.48	8820	8950	8820	11450	6170	8810	8858.35	5.64	700	10256	9532	8606	7882	6956	9895	8245	67	2640	500	6160	10	1	13309000	1177	64.53	0.67	12	0.01	137.00	13293.00	21650	20231109	-59.17	7200	20240909	22.78	19880	-55.53	20240122	7200	22.78	20240909	20900	-57.70	20231115	7200	22.78	20240909	3.18	N	230240	500	67 억	750891	N	N	9	N	N
90	20241114	160948	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9080	1150	2	14.50	1020296740	119526	408.19	7920	9330	7680	10300	5560	7930	8536.19	5.74	-6291	8623	8276	8093	7746	7563	8185	7655	67	2370	500	5550	10	1	13309000	1208	66.28	0.68	12	0.90	137.00	13293.00	21650	20231109	-58.06	7200	20240909	26.11	19880	-54.33	20240122	7200	26.11	20240909	21000	-56.76	20231114	7200	26.11	20240909	3.22	N	230240	500	67 억	763332	N	N	5	N	N
91	20241114	150955	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8760	830	2	10.47	542462140	65712	224.41	7920	8830	7680	10300	5560	7930	8255.15	5.74	-1141	8623	8276	8093	7746	7563	8185	7655	67	2370	500	5550	10	1	13309000	1166	63.94	0.66	12	0.49	137.00	13293.00	21650	20231109	-59.54	7200	20240909	21.67	19880	-55.94	20240122	7200	21.67	20240909	21000	-58.29	20231114	7200	21.67	20240909	3.22	N	230240	500	67 억	763332	N	N	5	N	N
92	20241114	140946	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8140	210	2	2.65	218593850	27531	94.02	7920	8270	7680	10300	5560	7930	7939.92	5.74	4109	8623	8276	8093	7746	7563	8185	7655	67	2370	500	5550	10	1	13309000	1083	59.42	0.61	12	0.21	137.00	13293.00	21650	20231109	-62.40	7200	20240909	13.06	19880	-59.05	20240122	7200	13.06	20240909	21000	-61.24	20231114	7200	13.06	20240909	3.22	N	230240	500	67 억	763332	N	N	5	N	N
93	20241114	130948	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7820	-110	5	-1.39	121581400	15551	53.11	7920	8270	7680	10300	5560	7930	7818.24	5.74	6031	8623	8276	8093	7746	7563	8185	7655	67	2370	500	5550	10	1	13309000	1041	57.08	0.59	12	0.12	137.00	13293.00	21650	20231109	-63.88	7200	20240909	8.61	19880	-60.66	20240122	7200	8.61	20240909	21000	-62.76	20231114	7200	8.61	20240909	3.22	N	230240	500	67 억	763332	N	N	5	N	N
94	20241114	120945	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7940	10	2	0.13	35673500	4455	15.21	7920	8270	7810	10300	5560	7930	8007.52	5.74	-612	8623	8276	8093	7746	7563	8185	7655	67	2370	500	5550	10	1	13309000	1057	57.96	0.60	12	0.03	137.00	13293.00	21650	20231109	-63.33	7200	20240909	10.28	19880	-60.06	20240122	7200	10.28	20240909	21000	-62.19	20231114	7200	10.28	20240909	3.22	N	230240	500	67 억	763332	N	N	5	N	N
95	20241114	110944	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7990	60	2	0.76	19972130	2477	8.46	7920	8270	7920	10300	5560	7930	8063.03	5.74	417	8623	8276	8093	7746	7563	8185	7655	67	2370	500	5550	10	1	13309000	1063	58.32	0.60	12	0.02	137.00	13293.00	21650	20231109	-63.09	7200	20240909	10.97	19880	-59.81	20240122	7200	10.97	20240909	21000	-61.95	20231114	7200	10.97	20240909	3.22	N	230240	500	67 억	763332	N	N	5	N	N
96	20241114	101005	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8140	210	2	2.65	1777710	223	0.76	7920	8270	7920	10300	5560	7930	7971.79	5.74	-26	8623	8276	8093	7746	7563	8185	7655	67	2370	500	5550	10	1	13309000	1083	59.42	0.61	12	0.00	137.00	13293.00	21650	20231109	-62.40	7200	20240909	13.06	19880	-59.05	20240122	7200	13.06	20240909	21000	-61.24	20231114	7200	13.06	20240909	3.22	N	230240	500	67 억	763332	N	N	5	N	N
97	20241114	090940	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7930	0	3	0.00	0	0	0.00	0	0	0	10300	5560	7930	0.00	5.74	0	8623	8276	8093	7746	7563	8185	7655	67	2370	500	5550	10	1	13309000	1055	57.88	0.60	12	0.00	137.00	13293.00	21650	20231109	-63.37	7200	20240909	10.14	19880	-60.11	20240122	7200	10.14	20240909	21000	-62.24	20231114	7200	10.14	20240909	3.22	N	230240	500	67 억	763332	N	N	5	N	N
98	20241113	160623	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7930	-480	5	-5.71	235859230	29157	50.95	8230	8440	7910	10930	5890	8410	8089.77	5.78	-2050	9010	8710	8430	8130	7850	8570	7990	67	2520	500	5880	10	1	13309000	1055	57.88	0.60	12	0.22	137.00	13293.00	21650	20231109	-63.37	7200	20240909	10.14	19880	-60.11	20240122	7200	10.14	20240909	21450	-63.03	20231113	7200	10.14	20240909	3.23	N	230240	500	67 억	768828	N	N	5	N	N
99	20241113	150653	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7920	-490	5	-5.83	210979460	26025	45.48	8230	8440	7920	10930	5890	8410	8106.80	5.78	-626	9010	8710	8430	8130	7850	8570	7990	67	2520	500	5880	10	1	13309000	1054	57.81	0.60	12	0.20	137.00	13293.00	21650	20231109	-63.42	7200	20240909	10.00	19880	-60.16	20240122	7200	10.00	20240909	21450	-63.08	20231113	7200	10.00	20240909	3.23	N	230240	500	67 억	768828	N	N	0	N	N
100	20241113	140651	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8030	-380	5	-4.52	167578960	20583	35.97	8230	8440	7990	10930	5890	8410	8141.62	5.78	-465	9010	8710	8430	8130	7850	8570	7990	67	2520	500	5880	10	1	13309000	1069	58.61	0.60	12	0.15	137.00	13293.00	21650	20231109	-62.91	7200	20240909	11.53	19880	-59.61	20240122	7200	11.53	20240909	21450	-62.56	20231113	7200	11.53	20240909	3.23	N	230240	500	67 억	768828	N	N	0	N	N
101	20241113	130649	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8100	-310	5	-3.69	114814980	14034	24.52	8230	8440	8010	10930	5890	8410	8181.20	5.78	-1032	9010	8710	8430	8130	7850	8570	7990	67	2520	500	5880	10	1	13309000	1078	59.12	0.61	12	0.11	137.00	13293.00	21650	20231109	-62.59	7200	20240909	12.50	19880	-59.26	20240122	7200	12.50	20240909	21450	-62.24	20231113	7200	12.50	20240909	3.23	N	230240	500	67 억	768828	N	N	0	N	N
102	20241113	120643	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8110	-300	5	-3.57	90960220	11070	19.34	8230	8440	8050	10930	5890	8410	8216.82	5.78	-684	9010	8710	8430	8130	7850	8570	7990	67	2520	500	5880	10	1	13309000	1079	59.20	0.61	12	0.08	137.00	13293.00	21650	20231109	-62.54	7200	20240909	12.64	19880	-59.21	20240122	7200	12.64	20240909	21450	-62.19	20231113	7200	12.64	20240909	3.23	N	230240	500	67 억	768828	N	N	0	N	N
103	20241113	110641	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8280	-130	5	-1.55	75237040	9135	15.96	8230	8440	8120	10930	5890	8410	8236.13	5.78	-69	9010	8710	8430	8130	7850	8570	7990	67	2520	500	5880	10	1	13309000	1102	60.44	0.62	12	0.07	137.00	13293.00	21650	20231109	-61.76	7200	20240909	15.00	19880	-58.35	20240122	7200	15.00	20240909	21450	-61.40	20231113	7200	15.00	20240909	3.23	N	230240	500	67 억	768828	N	N	0	N	N
104	20241113	100643	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8240	-170	5	-2.02	38430650	4636	8.10	8230	8440	8230	10930	5890	8410	8289.61	5.78	1158	9010	8710	8430	8130	7850	8570	7990	67	2520	500	5880	10	1	13309000	1097	60.15	0.62	12	0.03	137.00	13293.00	21650	20231109	-61.94	7200	20240909	14.44	19880	-58.55	20240122	7200	14.44	20240909	21450	-61.59	20231113	7200	14.44	20240909	3.23	N	230240	500	67 억	768828	N	N	0	N	N
105	20241113	090634	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8280	-130	5	-1.55	6059290	731	1.28	8230	8400	8230	10930	5890	8410	8289.04	5.78	137	9010	8710	8430	8130	7850	8570	7990	67	2520	500	5880	10	1	13309000	1102	60.44	0.62	12	0.01	137.00	13293.00	21650	20231109	-61.76	7200	20240909	15.00	19880	-58.35	20240122	7200	15.00	20240909	21450	-61.40	20231113	7200	15.00	20240909	3.23	N	230240	500	67 억	768828	N	N	0	N	N
106	20241112	160913	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8410	-410	5	-4.65	477404730	57223	145.07	8720	8730	8150	11460	6180	8820	8342.87	5.82	-9738	9473	9146	8873	8546	8273	9010	8410	67	2640	500	6170	10	1	13309000	1119	61.39	0.63	12	0.43	137.00	13293.00	21650	20231109	-61.15	7200	20240909	16.81	19880	-57.70	20240122	7200	16.81	20240909	21450	-60.79	20231113	7200	16.81	20240909	3.23	N	230240	500	67 억	775006	N	N	0	N	N
107	20241112	150922	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8220	-600	5	-6.80	406439220	48709	123.48	8720	8730	8150	11460	6180	8820	8344.23	5.82	-8288	9473	9146	8873	8546	8273	9010	8410	67	2640	500	6170	10	1	13309000	1094	60.00	0.62	12	0.37	137.00	13293.00	21650	20231109	-62.03	7200	20240909	14.17	19880	-58.65	20240122	7200	14.17	20240909	21450	-61.68	20231113	7200	14.17	20240909	3.23	N	230240	500	67 억	775006	N	N	0	N	N
108	20241112	140924	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8210	-610	5	-6.92	318791530	38009	96.36	8720	8730	8150	11460	6180	8820	8387.26	5.82	-6041	9473	9146	8873	8546	8273	9010	8410	67	2640	500	6170	10	1	13309000	1093	59.93	0.62	12	0.29	137.00	13293.00	21650	20231109	-62.08	7200	20240909	14.03	19880	-58.70	20240122	7200	14.03	20240909	21450	-61.72	20231113	7200	14.03	20240909	3.23	N	230240	500	67 억	775006	N	N	0	N	N
109	20241112	130926	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8260	-560	5	-6.35	293217710	34899	88.47	8720	8730	8150	11460	6180	8820	8401.89	5.82	-5804	9473	9146	8873	8546	8273	9010	8410	67	2640	500	6170	10	1	13309000	1099	60.29	0.62	12	0.26	137.00	13293.00	21650	20231109	-61.85	7200	20240909	14.72	19880	-58.45	20240122	7200	14.72	20240909	21450	-61.49	20231113	7200	14.72	20240909	3.23	N	230240	500	67 억	775006	N	N	0	N	N
110	20241112	120922	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8350	-470	5	-5.33	243866880	28930	73.34	8720	8730	8280	11460	6180	8820	8429.55	5.82	-2063	9473	9146	8873	8546	8273	9010	8410	67	2640	500	6170	10	1	13309000	1111	60.95	0.63	12	0.22	137.00	13293.00	21650	20231109	-61.43	7200	20240909	15.97	19880	-58.00	20240122	7200	15.97	20240909	21450	-61.07	20231113	7200	15.97	20240909	3.23	N	230240	500	67 억	775006	N	N	0	N	N
111	20241112	110920	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8490	-330	5	-3.74	186345470	22019	55.82	8720	8730	8330	11460	6180	8820	8462.94	5.82	-2393	9473	9146	8873	8546	8273	9010	8410	67	2640	500	6170	10	1	13309000	1130	61.97	0.64	12	0.17	137.00	13293.00	21650	20231109	-60.79	7200	20240909	17.92	19880	-57.29	20240122	7200	17.92	20240909	21450	-60.42	20231113	7200	17.92	20240909	3.23	N	230240	500	67 억	775006	N	N	0	N	N
112	20241112	100918	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8430	-390	5	-4.42	146740930	17329	43.93	8720	8730	8330	11460	6180	8820	8467.94	5.82	-2106	9473	9146	8873	8546	8273	9010	8410	67	2640	500	6170	10	1	13309000	1122	61.53	0.63	12	0.13	137.00	13293.00	21650	20231109	-61.06	7200	20240909	17.08	19880	-57.60	20240122	7200	17.08	20240909	21450	-60.70	20231113	7200	17.08	20240909	3.23	N	230240	500	67 억	775006	N	N	0	N	N
113	20241112	090917	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8600	-220	5	-2.49	29175490	3393	8.60	8720	8730	8560	11460	6180	8820	8598.73	5.82	-1490	9473	9146	8873	8546	8273	9010	8410	67	2640	500	6170	10	1	13309000	1145	62.77	0.65	12	0.03	137.00	13293.00	21650	20231109	-60.28	7200	20240909	19.44	19880	-56.74	20240122	7200	19.44	20240909	21450	-59.91	20231113	7200	19.44	20240909	3.23	N	230240	500	67 억	775006	N	N	0	N	N
114	20241111	160911	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8820	-240	5	-2.65	343096090	39240	75.63	9070	9200	8600	11770	6350	9060	8743.44	5.95	-16592	9426	9242	9006	8822	8586	9335	8915	67	2710	500	6340	10	1	13309000	1174	64.38	0.66	12	0.29	137.00	13293.00	21650	20231109	-59.26	7200	20240909	22.50	19880	-55.63	20240122	7200	22.50	20240909	21450	-58.88	20231113	7200	22.50	20240909	3.30	N	230240	500	67 억	791486	N	N	4	N	N
115	20241111	150936	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8800	-260	5	-2.87	316907950	36263	69.90	9070	9200	8600	11770	6350	9060	8739.15	5.95	-15812	9426	9242	9006	8822	8586	9335	8915	67	2710	500	6340	10	1	13309000	1171	64.23	0.66	12	0.27	137.00	13293.00	21650	20231109	-59.35	7200	20240909	22.22	19880	-55.73	20240122	7200	22.22	20240909	21450	-58.97	20231113	7200	22.22	20240909	3.30	N	230240	500	67 억	791486	N	N	4	N	N
116	20241111	140925	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8670	-390	5	-4.30	295610670	33830	65.21	9070	9200	8600	11770	6350	9060	8738.12	5.95	-16244	9426	9242	9006	8822	8586	9335	8915	67	2710	500	6340	10	1	13309000	1154	63.28	0.65	12	0.25	137.00	13293.00	21650	20231109	-59.95	7200	20240909	20.42	19880	-56.39	20240122	7200	20.42	20240909	21450	-59.58	20231113	7200	20.42	20240909	3.30	N	230240	500	67 억	791486	N	N	4	N	N
117	20241111	130922	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8730	-330	5	-3.64	229851840	26252	50.60	9070	9200	8600	11770	6350	9060	8755.59	5.95	-14094	9426	9242	9006	8822	8586	9335	8915	67	2710	500	6340	10	1	13309000	1162	63.72	0.66	12	0.20	137.00	13293.00	21650	20231109	-59.68	7200	20240909	21.25	19880	-56.09	20240122	7200	21.25	20240909	21450	-59.30	20231113	7200	21.25	20240909	3.30	N	230240	500	67 억	791486	N	N	4	N	N
118	20241111	120918	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8680	-380	5	-4.19	226432220	25860	49.84	9070	9200	8600	11770	6350	9060	8756.08	5.95	-13743	9426	9242	9006	8822	8586	9335	8915	67	2710	500	6340	10	1	13309000	1155	63.36	0.65	12	0.19	137.00	13293.00	21650	20231109	-59.91	7200	20240909	20.56	19880	-56.34	20240122	7200	20.56	20240909	21450	-59.53	20231113	7200	20.56	20240909	3.30	N	230240	500	67 억	791486	N	N	4	N	N
119	20241111	110917	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8740	-320	5	-3.53	207313940	23658	45.60	9070	9200	8600	11770	6350	9060	8762.95	5.95	-12920	9426	9242	9006	8822	8586	9335	8915	67	2710	500	6340	10	1	13309000	1163	63.80	0.66	12	0.18	137.00	13293.00	21650	20231109	-59.63	7200	20240909	21.39	19880	-56.04	20240122	7200	21.39	20240909	21450	-59.25	20231113	7200	21.39	20240909	3.30	N	230240	500	67 억	791486	N	N	4	N	N
120	20241111	100910	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8660	-400	5	-4.42	160200280	18235	35.15	9070	9200	8600	11770	6350	9060	8785.32	5.95	-10667	9426	9242	9006	8822	8586	9335	8915	67	2710	500	6340	10	1	13309000	1153	63.21	0.65	12	0.14	137.00	13293.00	21650	20231109	-60.00	7200	20240909	20.28	19880	-56.44	20240122	7200	20.28	20240909	21450	-59.63	20231113	7200	20.28	20240909	3.30	N	230240	500	67 억	791486	N	N	4	N	N
121	20241111	090908	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8840	-220	5	-2.43	42090330	4681	9.02	9070	9200	8780	11770	6350	9060	8991.74	5.95	-2338	9426	9242	9006	8822	8586	9335	8915	67	2710	500	6340	10	1	13309000	1177	64.53	0.67	12	0.04	137.00	13293.00	21650	20231109	-59.17	7200	20240909	22.78	19880	-55.53	20240122	7200	22.78	20240909	21450	-58.79	20231113	7200	22.78	20240909	3.30	N	230240	500	67 억	791486	N	N	4	N	N
122	20241108	160903	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9060	290	2	3.31	463493510	51571	144.46	8770	9190	8770	11400	6140	8770	8987.29	5.88	8691	9276	9022	8736	8482	8196	8880	8340	67	2630	500	6130	10	1	13309000	1206	66.13	0.68	12	0.39	137.00	13293.00	21650	20231109	-58.15	7200	20240909	25.83	19880	-54.43	20240122	7200	25.83	20240909	21650	-58.15	20231109	7200	25.83	20240909	3.32	N	230240	500	67 억	782793	N	N	4	N	N
123	20241108	150912	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9000	230	2	2.62	435560170	48465	135.76	8770	9190	8770	11400	6140	8770	8987.11	5.88	9431	9276	9022	8736	8482	8196	8880	8340	67	2630	500	6130	10	1	13309000	1198	65.69	0.68	12	0.36	137.00	13293.00	21650	20231109	-58.43	7200	20240909	25.00	19880	-54.73	20240122	7200	25.00	20240909	21650	-58.43	20231109	7200	25.00	20240909	3.32	N	230240	500	67 억	782793	N	N	4	N	N
124	20241108	140910	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9040	270	2	3.08	396006790	44072	123.46	8770	9190	8770	11400	6140	8770	8985.45	5.88	9401	9276	9022	8736	8482	8196	8880	8340	67	2630	500	6130	10	1	13309000	1203	65.99	0.68	12	0.33	137.00	13293.00	21650	20231109	-58.24	7200	20240909	25.56	19880	-54.53	20240122	7200	25.56	20240909	21650	-58.24	20231109	7200	25.56	20240909	3.32	N	230240	500	67 억	782793	N	N	4	N	N
125	20241108	130911	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9080	310	2	3.53	344198220	38320	107.34	8770	9190	8770	11400	6140	8770	8982.21	5.88	9511	9276	9022	8736	8482	8196	8880	8340	67	2630	500	6130	10	1	13309000	1208	66.28	0.68	12	0.29	137.00	13293.00	21650	20231109	-58.06	7200	20240909	26.11	19880	-54.33	20240122	7200	26.11	20240909	21650	-58.06	20231109	7200	26.11	20240909	3.32	N	230240	500	67 억	782793	N	N	4	N	N
126	20241108	120911	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9030	260	2	2.96	270640440	30251	84.74	8770	9150	8770	11400	6140	8770	8946.50	5.88	8820	9276	9022	8736	8482	8196	8880	8340	67	2630	500	6130	10	1	13309000	1202	65.91	0.68	12	0.23	137.00	13293.00	21650	20231109	-58.29	7200	20240909	25.42	19880	-54.58	20240122	7200	25.42	20240909	21650	-58.29	20231109	7200	25.42	20240909	3.32	N	230240	500	67 억	782793	N	N	4	N	N
127	20241108	110909	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9010	240	2	2.74	252688470	28267	79.18	8770	9150	8770	11400	6140	8770	8939.35	5.88	8528	9276	9022	8736	8482	8196	8880	8340	67	2630	500	6130	10	1	13309000	1199	65.77	0.68	12	0.21	137.00	13293.00	21650	20231109	-58.38	7200	20240909	25.14	19880	-54.68	20240122	7200	25.14	20240909	21650	-58.38	20231109	7200	25.14	20240909	3.32	N	230240	500	67 억	782793	N	N	4	N	N
128	20241108	100918	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8940	170	2	1.94	198971930	22291	62.44	8770	9150	8770	11400	6140	8770	8926.11	5.88	7671	9276	9022	8736	8482	8196	8880	8340	67	2630	500	6130	10	1	13309000	1190	65.26	0.67	12	0.17	137.00	13293.00	21650	20231109	-58.71	7200	20240909	24.17	19880	-55.03	20240122	7200	24.17	20240909	21650	-58.71	20231109	7200	24.17	20240909	3.32	N	230240	500	67 억	782793	N	N	4	N	N
129	20241108	090904	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8880	110	2	1.25	37158240	4216	11.81	8770	8900	8770	11400	6140	8770	8813.62	5.88	1857	9276	9022	8736	8482	8196	8880	8340	67	2630	500	6130	10	1	13309000	1182	64.82	0.67	12	0.03	137.00	13293.00	21650	20231109	-58.98	7200	20240909	23.33	19880	-55.33	20240122	7200	23.33	20240909	21650	-58.98	20231109	7200	23.33	20240909	3.32	N	230240	500	67 억	782793	N	N	4	N	N
130	20241107	160903	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8770	-70	5	-0.79	309477210	35496	88.62	8930	8990	8450	11490	6190	8840	8718.07	5.81	9119	9413	9126	8963	8676	8513	9045	8595	67	2650	500	6180	10	1	13309000	1167	64.01	0.66	12	0.27	137.00	13293.00	21650	20231109	-59.49	7200	20240909	21.81	19880	-55.89	20240122	7200	21.81	20240909	21650	-59.49	20231109	7200	21.81	20240909	3.34	N	230240	500	67 억	773673	N	N	4	N	N
131	20241107	150908	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8750	-90	5	-1.02	289653320	33219	82.94	8930	8990	8450	11490	6190	8840	8719.51	5.81	8138	9413	9126	8963	8676	8513	9045	8595	67	2650	500	6180	10	1	13309000	1165	63.87	0.66	12	0.25	137.00	13293.00	21650	20231109	-59.58	7200	20240909	21.53	19880	-55.99	20240122	7200	21.53	20240909	21650	-59.58	20231109	7200	21.53	20240909	3.34	N	230240	500	67 억	773673	N	N	7	N	N
132	20241107	140911	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8840	0	3	0.00	234419850	26860	67.06	8930	8990	8520	11490	6190	8840	8727.47	5.81	7222	9413	9126	8963	8676	8513	9045	8595	67	2650	500	6180	10	1	13309000	1177	64.53	0.67	12	0.20	137.00	13293.00	21650	20231109	-59.17	7200	20240909	22.78	19880	-55.53	20240122	7200	22.78	20240909	21650	-59.17	20231109	7200	22.78	20240909	3.34	N	230240	500	67 억	773673	N	N	7	N	N
133	20241107	130912	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8800	-40	5	-0.45	224683000	25756	64.30	8930	8990	8520	11490	6190	8840	8723.52	5.81	7533	9413	9126	8963	8676	8513	9045	8595	67	2650	500	6180	10	1	13309000	1171	64.23	0.66	12	0.19	137.00	13293.00	21650	20231109	-59.35	7200	20240909	22.22	19880	-55.73	20240122	7200	22.22	20240909	21650	-59.35	20231109	7200	22.22	20240909	3.34	N	230240	500	67 억	773673	N	N	7	N	N
134	20241107	120908	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8840	0	3	0.00	208611310	23929	59.74	8930	8990	8520	11490	6190	8840	8717.93	5.81	7377	9413	9126	8963	8676	8513	9045	8595	67	2650	500	6180	10	1	13309000	1177	64.53	0.67	12	0.18	137.00	13293.00	21650	20231109	-59.17	7200	20240909	22.78	19880	-55.53	20240122	7200	22.78	20240909	21650	-59.17	20231109	7200	22.78	20240909	3.34	N	230240	500	67 억	773673	N	N	7	N	N
135	20241107	110904	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8760	-80	5	-0.90	192521470	22103	55.18	8930	8990	8520	11490	6190	8840	8710.20	5.81	7612	9413	9126	8963	8676	8513	9045	8595	67	2650	500	6180	10	1	13309000	1166	63.94	0.66	12	0.17	137.00	13293.00	21650	20231109	-59.54	7200	20240909	21.67	19880	-55.94	20240122	7200	21.67	20240909	21650	-59.54	20231109	7200	21.67	20240909	3.34	N	230240	500	67 억	773673	N	N	7	N	N
136	20241107	100905	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8670	-170	5	-1.92	108772210	12408	30.98	8930	8990	8660	11490	6190	8840	8766.30	5.81	4074	9413	9126	8963	8676	8513	9045	8595	67	2650	500	6180	10	1	13309000	1154	63.28	0.65	12	0.09	137.00	13293.00	21650	20231109	-59.95	7200	20240909	20.42	19880	-56.39	20240122	7200	20.42	20240909	21650	-59.95	20231109	7200	20.42	20240909	3.34	N	230240	500	67 억	773673	N	N	7	N	N
137	20241107	090904	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8780	-60	5	-0.68	29889820	3379	8.44	8930	8990	8770	11490	6190	8840	8845.76	5.81	1518	9413	9126	8963	8676	8513	9045	8595	67	2650	500	6180	10	1	13309000	1169	64.09	0.66	12	0.03	137.00	13293.00	21650	20231109	-59.45	7200	20240909	21.94	19880	-55.84	20240122	7200	21.94	20240909	21650	-59.45	20231109	7200	21.94	20240909	3.34	N	230240	500	67 억	773673	N	N	7	N	N
138	20241106	160913	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8840	-160	5	-1.78	358843030	39935	184.47	9120	9250	8800	11700	6300	9000	8985.74	5.75	4792	9360	9180	9090	8910	8820	9135	8865	67	2700	500	6300	10	1	13309000	1177	64.53	0.67	12	0.30	137.00	13293.00	21650	20231109	-59.17	7200	20240909	22.78	19880	-55.53	20240122	7200	22.78	20240909	21650	-59.17	20231109	7200	22.78	20240909	3.32	N	230240	500	67 억	765340	N	N	7	N	N
139	20241106	150939	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8930	-70	5	-0.78	344357400	38298	176.91	9120	9250	8800	11700	6300	9000	8991.52	5.75	4733	9360	9180	9090	8910	8820	9135	8865	67	2700	500	6300	10	1	13309000	1188	65.18	0.67	12	0.29	137.00	13293.00	21650	20231109	-58.75	7200	20240909	24.03	19880	-55.08	20240122	7200	24.03	20240909	21650	-58.75	20231109	7200	24.03	20240909	3.32	N	230240	500	67 억	765340	N	N	2	N	N
140	20241106	140930	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8970	-30	5	-0.33	320047140	35569	164.31	9120	9250	8800	11700	6300	9000	8997.92	5.75	5725	9360	9180	9090	8910	8820	9135	8865	67	2700	500	6300	10	1	13309000	1194	65.47	0.67	12	0.27	137.00	13293.00	21650	20231109	-58.57	7200	20240909	24.58	19880	-54.88	20240122	7200	24.58	20240909	21650	-58.57	20231109	7200	24.58	20240909	3.32	N	230240	500	67 억	765340	N	N	2	N	N
141	20241106	130941	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8920	-80	5	-0.89	265401420	29418	135.89	9120	9250	8800	11700	6300	9000	9021.74	5.75	5702	9360	9180	9090	8910	8820	9135	8865	67	2700	500	6300	10	1	13309000	1187	65.11	0.67	12	0.22	137.00	13293.00	21650	20231109	-58.80	7200	20240909	23.89	19880	-55.13	20240122	7200	23.89	20240909	21650	-58.80	20231109	7200	23.89	20240909	3.32	N	230240	500	67 억	765340	N	N	2	N	N
142	20241106	120910	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8980	-20	5	-0.22	189016910	20797	96.07	9120	9250	8970	11700	6300	9000	9088.66	5.75	5332	9360	9180	9090	8910	8820	9135	8865	67	2700	500	6300	10	1	13309000	1195	65.55	0.68	12	0.16	137.00	13293.00	21650	20231109	-58.52	7200	20240909	24.72	19880	-54.83	20240122	7200	24.72	20240909	21650	-58.52	20231109	7200	24.72	20240909	3.32	N	230240	500	67 억	765340	N	N	2	N	N
143	20241106	110914	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9020	20	2	0.22	152518360	16738	77.32	9120	9250	9000	11700	6300	9000	9112.10	5.75	5204	9360	9180	9090	8910	8820	9135	8865	67	2700	500	6300	10	1	13309000	1200	65.84	0.68	12	0.13	137.00	13293.00	21650	20231109	-58.34	7200	20240909	25.28	19880	-54.63	20240122	7200	25.28	20240909	21650	-58.34	20231109	7200	25.28	20240909	3.32	N	230240	500	67 억	765340	N	N	2	N	N
144	20241106	100921	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9150	150	2	1.67	71073270	7827	36.16	9120	9250	9000	11700	6300	9000	9080.53	5.75	-1833	9360	9180	9090	8910	8820	9135	8865	67	2700	500	6300	10	1	13309000	1218	66.79	0.69	12	0.06	137.00	13293.00	21650	20231109	-57.74	7200	20240909	27.08	19880	-53.97	20240122	7200	27.08	20240909	21650	-57.74	20231109	7200	27.08	20240909	3.32	N	230240	500	67 억	765340	N	N	2	N	N
145	20241106	090914	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9250	250	2	2.78	34650910	3820	17.65	9120	9250	9000	11700	6300	9000	9070.92	5.75	-1175	9360	9180	9090	8910	8820	9135	8865	67	2700	500	6300	10	1	13309000	1231	67.52	0.70	12	0.03	137.00	13293.00	21650	20231109	-57.27	7200	20240909	28.47	19880	-53.47	20240122	7200	28.47	20240909	21650	-57.27	20231109	7200	28.47	20240909	3.32	N	230240	500	67 억	765340	N	N	2	N	N
146	20241105	160849	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9000	-240	5	-2.60	196290240	21435	68.24	9120	9270	9000	12010	6470	9240	9163.55	5.73	2731	9853	9546	9373	9066	8893	9460	8980	67	2770	500	6460	10	1	13309000	1198	65.69	0.68	12	0.16	137.00	13293.00	21650	20231109	-58.43	7200	20240909	25.00	19880	-54.73	20240122	7200	25.00	20240909	21650	-58.43	20231109	7200	25.00	20240909	3.35	N	230240	500	67 억	762610	N	N	2	N	N
147	20241105	150907	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9170	-70	5	-0.76	145199390	15805	50.32	9120	9270	9100	12010	6470	9240	9186.93	5.73	3200	9853	9546	9373	9066	8893	9460	8980	67	2770	500	6460	10	1	13309000	1220	66.93	0.69	12	0.12	137.00	13293.00	21650	20231109	-57.64	7200	20240909	27.36	19880	-53.87	20240122	7200	27.36	20240909	21650	-57.64	20231109	7200	27.36	20240909	3.35	N	230240	500	67 억	762610	N	N	3	N	N
148	20241105	140900	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9250	10	2	0.11	101700590	11072	35.25	9120	9270	9100	12010	6470	9240	9185.39	5.73	2558	9853	9546	9373	9066	8893	9460	8980	67	2770	500	6460	10	1	13309000	1231	67.52	0.70	12	0.08	137.00	13293.00	21650	20231109	-57.27	7200	20240909	28.47	19880	-53.47	20240122	7200	28.47	20240909	21650	-57.27	20231109	7200	28.47	20240909	3.35	N	230240	500	67 억	762610	N	N	3	N	N
149	20241105	130908	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9250	10	2	0.11	89370710	9734	30.99	9120	9270	9100	12010	6470	9240	9181.29	5.73	2469	9853	9546	9373	9066	8893	9460	8980	67	2770	500	6460	10	1	13309000	1231	67.52	0.70	12	0.07	137.00	13293.00	21650	20231109	-57.27	7200	20240909	28.47	19880	-53.47	20240122	7200	28.47	20240909	21650	-57.27	20231109	7200	28.47	20240909	3.35	N	230240	500	67 억	762610	N	N	3	N	N
150	20241105	120859	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9230	-10	5	-0.11	64956470	7077	22.53	9120	9270	9100	12010	6470	9240	9178.53	5.73	2005	9853	9546	9373	9066	8893	9460	8980	67	2770	500	6460	10	1	13309000	1228	67.37	0.69	12	0.05	137.00	13293.00	21650	20231109	-57.37	7200	20240909	28.19	19880	-53.57	20240122	7200	28.19	20240909	21650	-57.37	20231109	7200	28.19	20240909	3.35	N	230240	500	67 억	762610	N	N	3	N	N
151	20241105	110847	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9220	-20	5	-0.22	64817910	7062	22.48	9120	9270	9100	12010	6470	9240	9178.41	5.73	2000	9853	9546	9373	9066	8893	9460	8980	67	2770	500	6460	10	1	13309000	1227	67.30	0.69	12	0.05	137.00	13293.00	21650	20231109	-57.41	7200	20240909	28.06	19880	-53.62	20240122	7200	28.06	20240909	21650	-57.41	20231109	7200	28.06	20240909	3.35	N	230240	500	67 억	762610	N	N	3	N	N
152	20241105	100856	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9250	10	2	0.11	58951110	6427	20.46	9120	9270	9100	12010	6470	9240	9172.41	5.73	1817	9853	9546	9373	9066	8893	9460	8980	67	2770	500	6460	10	1	13309000	1231	67.52	0.70	12	0.05	137.00	13293.00	21650	20231109	-57.27	7200	20240909	28.47	19880	-53.47	20240122	7200	28.47	20240909	21650	-57.27	20231109	7200	28.47	20240909	3.35	N	230240	500	67 억	762610	N	N	3	N	N
153	20241105	090852	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9260	20	2	0.22	43750530	4784	15.23	9120	9260	9100	12010	6470	9240	9145.18	5.73	1155	9853	9546	9373	9066	8893	9460	8980	67	2770	500	6460	10	1	13309000	1232	67.59	0.70	12	0.04	137.00	13293.00	21650	20231109	-57.23	7200	20240909	28.61	19880	-53.42	20240122	7200	28.61	20240909	21650	-57.23	20231109	7200	28.61	20240909	3.35	N	230240	500	67 억	762610	N	N	3	N	N
154	20241104	160847	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9240	-250	5	-2.63	291668270	31272	332.93	9350	9680	9200	12330	6650	9490	9326.88	5.76	-429	9743	9616	9493	9366	9243	9555	9305	67	2840	500	6640	10	1	13309000	1230	67.45	0.70	12	0.23	137.00	13293.00	21650	20231109	-57.32	7200	20240909	28.33	19880	-53.52	20240122	7200	28.33	20240909	21650	-57.32	20231109	7200	28.33	20240909	3.33	N	230240	500	67 억	766583	N	N	3	N	N
155	20241104	150905	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9270	-220	5	-2.32	253200990	27117	288.69	9350	9680	9200	12330	6650	9490	9337.35	5.76	1149	9743	9616	9493	9366	9243	9555	9305	67	2840	500	6640	10	1	13309000	1234	67.66	0.70	12	0.20	137.00	13293.00	21650	20231109	-57.18	7200	20240909	28.75	19880	-53.37	20240122	7200	28.75	20240909	21650	-57.18	20231109	7200	28.75	20240909	3.33	N	230240	500	67 억	766583	N	N	0	N	N
156	20241104	140849	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9390	-100	5	-1.05	132651960	14145	150.59	9350	9680	9290	12330	6650	9490	9378.01	5.76	-818	9743	9616	9493	9366	9243	9555	9305	67	2840	500	6640	10	1	13309000	1250	68.54	0.71	12	0.11	137.00	13293.00	21650	20231109	-56.63	7200	20240909	30.42	19880	-52.77	20240122	7200	30.42	20240909	21650	-56.63	20231109	7200	30.42	20240909	3.33	N	230240	500	67 억	766583	N	N	0	N	N
157	20241104	130826	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9410	-80	5	-0.84	127722780	13620	145.00	9350	9680	9290	12330	6650	9490	9377.59	5.76	-555	9743	9616	9493	9366	9243	9555	9305	67	2840	500	6640	10	1	13309000	1252	68.69	0.71	12	0.10	137.00	13293.00	21650	20231109	-56.54	7200	20240909	30.69	19880	-52.67	20240122	7200	30.69	20240909	21650	-56.54	20231109	7200	30.69	20240909	3.33	N	230240	500	67 억	766583	N	N	0	N	N
158	20241104	120837	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9390	-100	5	-1.05	114483930	12212	130.01	9350	9680	9290	12330	6650	9490	9374.71	5.76	-121	9743	9616	9493	9366	9243	9555	9305	67	2840	500	6640	10	1	13309000	1250	68.54	0.71	12	0.09	137.00	13293.00	21650	20231109	-56.63	7200	20240909	30.42	19880	-52.77	20240122	7200	30.42	20240909	21650	-56.63	20231109	7200	30.42	20240909	3.33	N	230240	500	67 억	766583	N	N	0	N	N
159	20241104	110830	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9290	-200	5	-2.11	88409740	9417	100.26	9350	9680	9290	12330	6650	9490	9388.31	5.76	-1240	9743	9616	9493	9366	9243	9555	9305	67	2840	500	6640	10	1	13309000	1236	67.81	0.70	12	0.07	137.00	13293.00	21650	20231109	-57.09	7200	20240909	29.03	19880	-53.27	20240122	7200	29.03	20240909	21650	-57.09	20231109	7200	29.03	20240909	3.33	N	230240	500	67 억	766583	N	N	0	N	N
160	20241104	100821	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9400	-90	5	-0.95	33802380	3587	38.19	9350	9680	9350	12330	6650	9490	9423.58	5.76	-1085	9743	9616	9493	9366	9243	9555	9305	67	2840	500	6640	10	1	13309000	1251	68.61	0.71	12	0.03	137.00	13293.00	21650	20231109	-56.58	7200	20240909	30.56	19880	-52.72	20240122	7200	30.56	20240909	21650	-56.58	20231109	7200	30.56	20240909	3.33	N	230240	500	67 억	766583	N	N	0	N	N
161	20241104	090831	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9480	-10	5	-0.11	1193130	127	1.35	9350	9500	9350	12330	6650	9490	9394.72	5.76	-30	9743	9616	9493	9366	9243	9555	9305	67	2840	500	6640	10	1	13309000	1262	69.20	0.71	12	0.00	137.00	13293.00	21650	20231109	-56.21	7200	20240909	31.67	19880	-52.31	20240122	7200	31.67	20240909	21650	-56.21	20231109	7200	31.67	20240909	3.33	N	230240	500	67 억	766583	N	N	0	N	N
162	20241101	160804	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9490	-200	5	-2.06	88890580	9393	53.63	9620	9620	9370	12590	6790	9690	9463.25	5.78	-2331	10010	9850	9620	9460	9230	9735	9345	67	2900	500	6780	10	1	13309000	1263	69.27	0.71	12	0.07	137.00	13293.00	21650	20231109	-56.17	7200	20240909	31.81	19880	-52.26	20240122	7200	31.81	20240909	21650	-56.17	20231109	7200	31.81	20240909	3.33	N	230240	500	67 억	768911	N	N	0	N	N
163	20241101	150821	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9430	-260	5	-2.68	41151110	4347	24.82	9620	9620	9390	12590	6790	9690	9466.04	5.78	-1683	10010	9850	9620	9460	9230	9735	9345	67	2900	500	6780	10	1	13309000	1255	68.83	0.71	12	0.03	137.00	13293.00	21650	20231109	-56.44	7200	20240909	30.97	19880	-52.57	20240122	7200	30.97	20240909	21650	-56.44	20231109	7200	30.97	20240909	3.33	N	230240	500	67 억	768911	N	N	0	N	N
164	20241101	140754	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9550	-140	5	-1.44	31250500	3302	18.85	9620	9620	9390	12590	6790	9690	9463.43	5.78	-1536	10010	9850	9620	9460	9230	9735	9345	67	2900	500	6780	10	1	13309000	1271	69.71	0.72	12	0.02	137.00	13293.00	21650	20231109	-55.89	7200	20240909	32.64	19880	-51.96	20240122	7200	32.64	20240909	21650	-55.89	20231109	7200	32.64	20240909	3.33	N	230240	500	67 억	768911	N	N	0	N	N
165	20241101	130939	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9570	-120	5	-1.24	25857370	2735	15.62	9620	9620	9390	12590	6790	9690	9453.38	5.78	-1030	10010	9850	9620	9460	9230	9735	9345	67	2900	500	6780	10	1	13309000	1274	69.85	0.72	12	0.02	137.00	13293.00	21650	20231109	-55.80	7200	20240909	32.92	19880	-51.86	20240122	7200	32.92	20240909	21650	-55.80	20231109	7200	32.92	20240909	3.33	N	230240	500	67 억	768911	N	N	0	N	N
166	20241101	120939	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9480	-210	5	-2.17	20199710	2139	12.21	9620	9620	9390	12590	6790	9690	9442.37	5.78	-1083	10010	9850	9620	9460	9230	9735	9345	67	2900	500	6780	10	1	13309000	1262	69.20	0.71	12	0.02	137.00	13293.00	21650	20231109	-56.21	7200	20240909	31.67	19880	-52.31	20240122	7200	31.67	20240909	21650	-56.21	20231109	7200	31.67	20240909	3.33	N	230240	500	67 억	768911	N	N	0	N	N
167	20241101	110935	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9460	-230	5	-2.37	17976600	1904	10.87	9620	9620	9390	12590	6790	9690	9440.18	5.78	-967	10010	9850	9620	9460	9230	9735	9345	67	2900	500	6780	10	1	13309000	1259	69.05	0.71	12	0.01	137.00	13293.00	21650	20231109	-56.30	7200	20240909	31.39	19880	-52.41	20240122	7200	31.39	20240909	21650	-56.30	20231109	7200	31.39	20240909	3.33	N	230240	500	67 억	768911	N	N	0	N	N
168	20241101	100937	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9430	-260	5	-2.68	16899410	1790	10.22	9620	9620	9390	12590	6790	9690	9439.61	5.78	-900	10010	9850	9620	9460	9230	9735	9345	67	2900	500	6780	10	1	13309000	1255	68.83	0.71	12	0.01	137.00	13293.00	21650	20231109	-56.44	7200	20240909	30.97	19880	-52.57	20240122	7200	30.97	20240909	21650	-56.44	20231109	7200	30.97	20240909	3.33	N	230240	500	67 억	768911	N	N	0	N	N
169	20241101	090934	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9530	-160	5	-1.65	3005360	315	1.80	9620	9620	9450	12590	6790	9690	9535.93	5.78	-245	10010	9850	9620	9460	9230	9735	9345	67	2900	500	6780	10	1	13309000	1268	69.56	0.72	12	0.00	137.00	13293.00	21650	20231109	-55.98	7200	20240909	32.36	19880	-52.06	20240122	7200	32.36	20240909	21650	-55.98	20231109	7200	32.36	20240909	3.33	N	230240	500	67 억	768911	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History