KissMeData/045390/price/prices-20241101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	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	160530	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2765	-110	5	-3.83	2505566785	898172	96.06	2870	2875	2730	3735	2015	2875	2789.68	5.88	-123730	2945	2910	2880	2845	2815	2895	2830	71	860	100	2120	5	1	70473377	1949	18.07	1.60	12	1.27	153.00	1730.00	3970	20231123	-30.35	2400	20240909	15.21	3615	-23.51	20240125	2400	15.21	20240909	3875	-28.65	20231214	2400	15.21	20240909	3.64	N	045390	100	71 억	4140555	N	N	0	N	N
3	20241129	150541	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2765	-110	5	-3.83	2377518765	851896	91.11	2870	2875	2730	3735	2015	2875	2790.86	5.88	-122583	2945	2910	2880	2845	2815	2895	2830	71	860	100	2120	5	1	70473377	1949	18.07	1.60	12	1.21	153.00	1730.00	3970	20231123	-30.35	2400	20240909	15.21	3615	-23.51	20240125	2400	15.21	20240909	3875	-28.65	20231214	2400	15.21	20240909	3.64	N	045390	100	71 억	4140555	N	N	0	N	N
4	20241129	140540	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2770	-105	5	-3.65	2195434450	786093	84.07	2870	2875	2730	3735	2015	2875	2792.84	5.88	-122104	2945	2910	2880	2845	2815	2895	2830	71	860	100	2120	5	1	70473377	1952	18.10	1.60	12	1.12	153.00	1730.00	3970	20231123	-30.23	2400	20240909	15.42	3615	-23.37	20240125	2400	15.42	20240909	3875	-28.52	20231214	2400	15.42	20240909	3.64	N	045390	100	71 억	4140555	N	N	0	N	N
5	20241129	130540	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2760	-115	5	-4.00	2111846170	755922	80.85	2870	2875	2730	3735	2015	2875	2793.74	5.88	-123739	2945	2910	2880	2845	2815	2895	2830	71	860	100	2120	5	1	70473377	1945	18.04	1.60	12	1.07	153.00	1730.00	3970	20231123	-30.48	2400	20240909	15.00	3615	-23.65	20240125	2400	15.00	20240909	3875	-28.77	20231214	2400	15.00	20240909	3.64	N	045390	100	71 억	4140555	N	N	0	N	N
6	20241129	120542	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2780	-95	5	-3.30	1700123305	606860	64.90	2870	2875	2750	3735	2015	2875	2801.51	5.88	-125731	2945	2910	2880	2845	2815	2895	2830	71	860	100	2120	5	1	70473377	1959	18.17	1.61	12	0.86	153.00	1730.00	3970	20231123	-29.97	2400	20240909	15.83	3615	-23.10	20240125	2400	15.83	20240909	3875	-28.26	20231214	2400	15.83	20240909	3.64	N	045390	100	71 억	4140555	N	N	0	N	N
7	20241129	110542	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2770	-105	5	-3.65	1578221505	562861	60.20	2870	2875	2750	3735	2015	2875	2803.93	5.88	-106385	2945	2910	2880	2845	2815	2895	2830	71	860	100	2120	5	1	70473377	1952	18.10	1.60	12	0.80	153.00	1730.00	3970	20231123	-30.23	2400	20240909	15.42	3615	-23.37	20240125	2400	15.42	20240909	3875	-28.52	20231214	2400	15.42	20240909	3.64	N	045390	100	71 억	4140555	N	N	0	N	N
8	20241129	100541	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2785	-90	5	-3.13	1115805020	396151	42.37	2870	2875	2770	3735	2015	2875	2816.62	5.88	-74621	2945	2910	2880	2845	2815	2895	2830	71	860	100	2120	5	1	70473377	1963	18.20	1.61	12	0.56	153.00	1730.00	3970	20231123	-29.85	2400	20240909	16.04	3615	-22.96	20240125	2400	16.04	20240909	3875	-28.13	20231214	2400	16.04	20240909	3.64	N	045390	100	71 억	4140555	N	N	0	N	N
9	20241129	090540	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2835	-40	5	-1.39	308399530	109235	11.68	2870	2875	2805	3735	2015	2875	2823.27	5.88	10181	2945	2910	2880	2845	2815	2895	2830	71	860	100	2120	5	1	70473377	1998	18.53	1.64	12	0.16	153.00	1730.00	3970	20231123	-28.59	2400	20240909	18.12	3615	-21.58	20240125	2400	18.12	20240909	3875	-26.84	20231214	2400	18.12	20240909	3.64	N	045390	100	71 억	4140555	N	N	0	N	N
10	20241128	160535	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2875	-80	5	-2.71	2633915240	914759	8.41	2910	2915	2850	3840	2070	2955	2879.35	5.87	7178	3355	3155	3030	2830	2705	3092	2767	71	885	100	2180	5	1	70473377	2026	18.79	1.66	12	1.30	153.00	1730.00	3970	20231123	-27.58	2400	20240909	19.79	3615	-20.47	20240125	2400	19.79	20240909	3875	-25.81	20231214	2400	19.79	20240909	3.62	N	045390	100	71 억	4133378	N	N	0	N	N
11	20241128	150544	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2885	-70	5	-2.37	2518429080	874568	8.04	2910	2915	2850	3840	2070	2955	2879.62	5.87	5693	3355	3155	3030	2830	2705	3092	2767	71	885	100	2180	5	1	70473377	2033	18.86	1.67	12	1.24	153.00	1730.00	3970	20231123	-27.33	2400	20240909	20.21	3615	-20.19	20240125	2400	20.21	20240909	3875	-25.55	20231214	2400	20.21	20240909	3.62	N	045390	100	71 억	4133378	N	N	0	N	N
12	20241128	140543	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2900	-55	5	-1.86	2294013245	796631	7.33	2910	2915	2850	3840	2070	2955	2879.64	5.87	-1845	3355	3155	3030	2830	2705	3092	2767	71	885	100	2180	5	1	70473377	2044	18.95	1.68	12	1.13	153.00	1730.00	3970	20231123	-26.95	2400	20240909	20.83	3615	-19.78	20240125	2400	20.83	20240909	3875	-25.16	20231214	2400	20.83	20240909	3.62	N	045390	100	71 억	4133378	N	N	0	N	N
13	20241128	130541	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2875	-80	5	-2.71	1889251295	656831	6.04	2910	2915	2850	3840	2070	2955	2876.31	5.87	4301	3355	3155	3030	2830	2705	3092	2767	71	885	100	2180	5	1	70473377	2026	18.79	1.66	12	0.93	153.00	1730.00	3970	20231123	-27.58	2400	20240909	19.79	3615	-20.47	20240125	2400	19.79	20240909	3875	-25.81	20231214	2400	19.79	20240909	3.62	N	045390	100	71 억	4133378	N	N	0	N	N
14	20241128	120544	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2860	-95	5	-3.21	1766907040	614153	5.65	2910	2915	2850	3840	2070	2955	2876.97	5.87	1433	3355	3155	3030	2830	2705	3092	2767	71	885	100	2180	5	1	70473377	2016	18.69	1.65	12	0.87	153.00	1730.00	3970	20231123	-27.96	2400	20240909	19.17	3615	-20.89	20240125	2400	19.17	20240909	3875	-26.19	20231214	2400	19.17	20240909	3.62	N	045390	100	71 억	4133378	N	N	0	N	N
15	20241128	110546	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2860	-95	5	-3.21	1537654420	533977	4.91	2910	2915	2850	3840	2070	2955	2879.62	5.87	19076	3355	3155	3030	2830	2705	3092	2767	71	885	100	2180	5	1	70473377	2016	18.69	1.65	12	0.76	153.00	1730.00	3970	20231123	-27.96	2400	20240909	19.17	3615	-20.89	20240125	2400	19.17	20240909	3875	-26.19	20231214	2400	19.17	20240909	3.62	N	045390	100	71 억	4133378	N	N	0	N	N
16	20241128	100543	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2885	-70	5	-2.37	1087867545	377105	3.47	2910	2915	2860	3840	2070	2955	2884.78	5.87	44375	3355	3155	3030	2830	2705	3092	2767	71	885	100	2180	5	1	70473377	2033	18.86	1.67	12	0.54	153.00	1730.00	3970	20231123	-27.33	2400	20240909	20.21	3615	-20.19	20240125	2400	20.21	20240909	3875	-25.55	20231214	2400	20.21	20240909	3.62	N	045390	100	71 억	4133378	N	N	0	N	N
17	20241128	090542	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2890	-65	5	-2.20	368406510	127600	1.17	2910	2915	2860	3840	2070	2955	2887.17	5.87	12192	3355	3155	3030	2830	2705	3092	2767	71	885	100	2180	5	1	70473377	2037	18.89	1.67	12	0.18	153.00	1730.00	3970	20231123	-27.20	2400	20240909	20.42	3615	-20.06	20240125	2400	20.42	20240909	3875	-25.42	20231214	2400	20.42	20240909	3.62	N	045390	100	71 억	4133378	N	N	0	N	N
18	20241127	160529	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2955	135	2	4.79	33328515480	10843611	3392.36	3060	3230	2905	3665	1975	2820	3073.69	5.83	22044	2873	2846	2808	2781	2743	2860	2795	71	845	100	2080	5	1	70473377	2082	19.31	1.71	12	15.39	153.00	1730.00	3970	20231123	-25.57	2400	20240909	23.12	3615	-18.26	20240125	2400	23.12	20240909	3875	-23.74	20231214	2400	23.12	20240909	3.64	N	045390	100	71 억	4111334	N	N	0	N	N
19	20241127	150538	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2925	105	2	3.72	32654512225	10614135	3320.57	3060	3230	2905	3665	1975	2820	3076.51	5.83	-10252	2873	2846	2808	2781	2743	2860	2795	71	845	100	2080	5	1	70473377	2061	19.12	1.69	12	15.06	153.00	1730.00	3970	20231123	-26.32	2400	20240909	21.88	3615	-19.09	20240125	2400	21.88	20240909	3875	-24.52	20231214	2400	21.88	20240909	3.64	N	045390	100	71 억	4111334	N	N	0	N	N
20	20241127	140538	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2965	145	2	5.14	31380925465	10180379	3184.87	3060	3230	2935	3665	1975	2820	3082.49	5.83	-81943	2873	2846	2808	2781	2743	2860	2795	71	845	100	2080	5	1	70473377	2090	19.38	1.71	12	14.45	153.00	1730.00	3970	20231123	-25.31	2400	20240909	23.54	3615	-17.98	20240125	2400	23.54	20240909	3875	-23.48	20231214	2400	23.54	20240909	3.64	N	045390	100	71 억	4111334	N	N	0	N	N
21	20241127	130535	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2970	150	2	5.32	29963940300	9701871	3035.17	3060	3230	2940	3665	1975	2820	3088.47	5.83	-163585	2873	2846	2808	2781	2743	2860	2795	71	845	100	2080	5	1	70473377	2093	19.41	1.72	12	13.77	153.00	1730.00	3970	20231123	-25.19	2400	20240909	23.75	3615	-17.84	20240125	2400	23.75	20240909	3875	-23.35	20231214	2400	23.75	20240909	3.64	N	045390	100	71 억	4111334	N	N	0	N	N
22	20241127	120539	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3040	220	2	7.80	28366301230	9169651	2868.67	3060	3230	2940	3665	1975	2820	3093.50	5.83	-117608	2873	2846	2808	2781	2743	2860	2795	71	845	100	2080	5	1	70473377	2142	19.87	1.76	12	13.01	153.00	1730.00	3970	20231123	-23.43	2400	20240909	26.67	3615	-15.91	20240125	2400	26.67	20240909	3875	-21.55	20231214	2400	26.67	20240909	3.64	N	045390	100	71 억	4111334	N	N	0	N	N
23	20241127	110539	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3050	230	2	8.16	27264618140	8807979	2755.52	3060	3230	2940	3665	1975	2820	3095.45	5.83	-52863	2873	2846	2808	2781	2743	2860	2795	71	845	100	2080	5	1	70473377	2149	19.93	1.76	12	12.50	153.00	1730.00	3970	20231123	-23.17	2400	20240909	27.08	3615	-15.63	20240125	2400	27.08	20240909	3875	-21.29	20231214	2400	27.08	20240909	3.64	N	045390	100	71 억	4111334	N	N	0	N	N
24	20241127	100538	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3115	295	2	10.46	21276153595	6887698	2154.78	3060	3230	2940	3665	1975	2820	3089.01	5.83	-91835	2873	2846	2808	2781	2743	2860	2795	71	845	100	2080	5	1	70473377	2195	20.36	1.80	12	9.77	153.00	1730.00	3970	20231123	-21.54	2400	20240909	29.79	3615	-13.83	20240125	2400	29.79	20240909	3875	-19.61	20231214	2400	29.79	20240909	3.64	N	045390	100	71 억	4111334	N	N	0	N	N
25	20241127	090535	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3040	220	2	7.80	3437405645	1139241	356.40	3060	3070	2940	3665	1975	2820	3017.30	5.83	-219304	2873	2846	2808	2781	2743	2860	2795	71	845	100	2080	5	1	70473377	2142	19.87	1.76	12	1.62	153.00	1730.00	3970	20231123	-23.43	2400	20240909	26.67	3615	-15.91	20240125	2400	26.67	20240909	3875	-21.55	20231214	2400	26.67	20240909	3.64	N	045390	100	71 억	4111334	N	N	0	N	N
26	20241126	160533	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2820	20	2	0.71	888520990	316623	44.55	2795	2835	2770	3640	1960	2800	2806.30	5.75	60550	2963	2881	2788	2706	2613	2922	2747	71	840	100	2070	5	1	70473377	1987	18.43	1.63	12	0.45	153.00	1730.00	3970	20231123	-28.97	2400	20240909	17.50	3615	-21.99	20240125	2400	17.50	20240909	3875	-27.23	20231214	2400	17.50	20240909	3.61	N	045390	100	71 억	4049370	N	N	1	N	N
27	20241126	150535	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2820	20	2	0.71	842353505	300221	42.24	2795	2835	2770	3640	1960	2800	2805.84	5.75	59295	2963	2881	2788	2706	2613	2922	2747	71	840	100	2070	5	1	70473377	1987	18.43	1.63	12	0.43	153.00	1730.00	3970	20231123	-28.97	2400	20240909	17.50	3615	-21.99	20240125	2400	17.50	20240909	3875	-27.23	20231214	2400	17.50	20240909	3.61	N	045390	100	71 억	4049370	N	N	1	N	N
28	20241126	140533	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2820	20	2	0.71	770319660	274676	38.65	2795	2835	2770	3640	1960	2800	2804.52	5.75	52288	2963	2881	2788	2706	2613	2922	2747	71	840	100	2070	5	1	70473377	1987	18.43	1.63	12	0.39	153.00	1730.00	3970	20231123	-28.97	2400	20240909	17.50	3615	-21.99	20240125	2400	17.50	20240909	3875	-27.23	20231214	2400	17.50	20240909	3.61	N	045390	100	71 억	4049370	N	N	1	N	N
29	20241126	130533	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2810	10	2	0.36	692783275	247126	34.77	2795	2835	2770	3640	1960	2800	2803.40	5.75	50726	2963	2881	2788	2706	2613	2922	2747	71	840	100	2070	5	1	70473377	1980	18.37	1.62	12	0.35	153.00	1730.00	3970	20231123	-29.22	2400	20240909	17.08	3615	-22.27	20240125	2400	17.08	20240909	3875	-27.48	20231214	2400	17.08	20240909	3.61	N	045390	100	71 억	4049370	N	N	1	N	N
30	20241126	120538	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2805	5	2	0.18	594895725	212449	29.89	2795	2830	2770	3640	1960	2800	2800.18	5.75	61352	2963	2881	2788	2706	2613	2922	2747	71	840	100	2070	5	1	70473377	1977	18.33	1.62	12	0.30	153.00	1730.00	3970	20231123	-29.35	2400	20240909	16.88	3615	-22.41	20240125	2400	16.88	20240909	3875	-27.61	20231214	2400	16.88	20240909	3.61	N	045390	100	71 억	4049370	N	N	1	N	N
31	20241126	110541	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2815	15	2	0.54	524939935	187567	26.39	2795	2830	2770	3640	1960	2800	2798.66	5.75	64493	2963	2881	2788	2706	2613	2922	2747	71	840	100	2070	5	1	70473377	1984	18.40	1.63	12	0.27	153.00	1730.00	3970	20231123	-29.09	2400	20240909	17.29	3615	-22.13	20240125	2400	17.29	20240909	3875	-27.35	20231214	2400	17.29	20240909	3.61	N	045390	100	71 억	4049370	N	N	1	N	N
32	20241126	100540	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2805	5	2	0.18	426834050	152729	21.49	2795	2830	2770	3640	1960	2800	2794.61	5.75	56187	2963	2881	2788	2706	2613	2922	2747	71	840	100	2070	5	1	70473377	1977	18.33	1.62	12	0.22	153.00	1730.00	3970	20231123	-29.35	2400	20240909	16.88	3615	-22.41	20240125	2400	16.88	20240909	3875	-27.61	20231214	2400	16.88	20240909	3.61	N	045390	100	71 억	4049370	N	N	1	N	N
33	20241126	090535	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2785	-15	5	-0.54	58934235	21083	2.97	2795	2805	2785	3640	1960	2800	2794.57	5.75	687	2963	2881	2788	2706	2613	2922	2747	71	840	100	2070	5	1	70473377	1963	18.20	1.61	12	0.03	153.00	1730.00	3970	20231123	-29.85	2400	20240909	16.04	3615	-22.96	20240125	2400	16.04	20240909	3875	-28.13	20231214	2400	16.04	20240909	3.61	N	045390	100	71 억	4049370	N	N	1	N	N
34	20241125	160524	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2800	130	2	4.87	1971191455	706296	313.09	2700	2870	2695	3470	1870	2670	2790.88	5.55	140412	2753	2711	2688	2646	2623	2700	2635	71	800	100	1970	5	1	70473377	1973	18.30	1.62	12	1.00	153.00	1730.00	3970	20231123	-29.47	2400	20240909	16.67	3615	-22.54	20240125	2400	16.67	20240909	3875	-27.74	20231214	2400	16.67	20240909	3.63	N	045390	100	71 억	3909468	N	N	1	N	N
35	20241125	150533	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2790	120	2	4.49	1920563085	688179	305.06	2700	2870	2695	3470	1870	2670	2790.79	5.55	140490	2753	2711	2688	2646	2623	2700	2635	71	800	100	1970	5	1	70473377	1966	18.24	1.61	12	0.98	153.00	1730.00	3970	20231123	-29.72	2400	20240909	16.25	3615	-22.82	20240125	2400	16.25	20240909	3875	-28.00	20231214	2400	16.25	20240909	3.63	N	045390	100	71 억	3909468	N	N	28	N	N
36	20241125	140533	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2790	120	2	4.49	1786682325	640165	283.77	2700	2870	2695	3470	1870	2670	2790.97	5.55	134778	2753	2711	2688	2646	2623	2700	2635	71	800	100	1970	5	1	70473377	1966	18.24	1.61	12	0.91	153.00	1730.00	3970	20231123	-29.72	2400	20240909	16.25	3615	-22.82	20240125	2400	16.25	20240909	3875	-28.00	20231214	2400	16.25	20240909	3.63	N	045390	100	71 억	3909468	N	N	28	N	N
37	20241125	130527	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2795	125	2	4.68	1728779730	619435	274.58	2700	2870	2695	3470	1870	2670	2790.90	5.55	139161	2753	2711	2688	2646	2623	2700	2635	71	800	100	1970	5	1	70473377	1970	18.27	1.62	12	0.88	153.00	1730.00	3970	20231123	-29.60	2400	20240909	16.46	3615	-22.68	20240125	2400	16.46	20240909	3875	-27.87	20231214	2400	16.46	20240909	3.63	N	045390	100	71 억	3909468	N	N	28	N	N
38	20241125	120534	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2800	130	2	4.87	1519531150	544557	241.39	2700	2870	2695	3470	1870	2670	2790.40	5.55	114986	2753	2711	2688	2646	2623	2700	2635	71	800	100	1970	5	1	70473377	1973	18.30	1.62	12	0.77	153.00	1730.00	3970	20231123	-29.47	2400	20240909	16.67	3615	-22.54	20240125	2400	16.67	20240909	3875	-27.74	20231214	2400	16.67	20240909	3.63	N	045390	100	71 억	3909468	N	N	28	N	N
39	20241125	110530	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2815	145	2	5.43	1364692070	489077	216.80	2700	2870	2695	3470	1870	2670	2790.34	5.55	106379	2753	2711	2688	2646	2623	2700	2635	71	800	100	1970	5	1	70473377	1984	18.40	1.63	12	0.69	153.00	1730.00	3970	20231123	-29.09	2400	20240909	17.29	3615	-22.13	20240125	2400	17.29	20240909	3875	-27.35	20231214	2400	17.29	20240909	3.63	N	045390	100	71 억	3909468	N	N	28	N	N
40	20241125	100524	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2825	155	2	5.81	1094139770	393062	174.24	2700	2870	2695	3470	1870	2670	2783.63	5.55	81734	2753	2711	2688	2646	2623	2700	2635	71	800	100	1970	5	1	70473377	1991	18.46	1.63	12	0.56	153.00	1730.00	3970	20231123	-28.84	2400	20240909	17.71	3615	-21.85	20240125	2400	17.71	20240909	3875	-27.10	20231214	2400	17.71	20240909	3.63	N	045390	100	71 억	3909468	N	N	28	N	N
41	20241125	090525	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2715	45	2	1.69	32674320	12059	5.35	2700	2725	2695	3470	1870	2670	2709.54	5.55	7441	2753	2711	2688	2646	2623	2700	2635	71	800	100	1970	5	1	70473377	1913	17.75	1.57	12	0.02	153.00	1730.00	3970	20231123	-31.61	2400	20240909	13.12	3615	-24.90	20240125	2400	13.12	20240909	3875	-29.94	20231214	2400	13.12	20240909	3.63	N	045390	100	71 억	3909468	N	N	28	N	N
42	20241122	160459	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2670	-40	5	-1.48	601921890	222829	87.61	2710	2730	2665	3520	1900	2710	2701.29	5.60	-41551	2766	2737	2706	2677	2646	2752	2692	71	810	100	2000	5	1	70473377	1882	17.45	1.54	12	0.32	153.00	1730.00	3970	20231123	-32.75	2400	20240909	11.25	3615	-26.14	20240125	2400	11.25	20240909	3970	-32.75	20231123	2400	11.25	20240909	3.65	N	045390	100	71 억	3949259	N	N	28	N	N
43	20241122	150503	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2675	-35	5	-1.29	573826430	212306	83.47	2710	2730	2665	3520	1900	2710	2702.83	5.60	-41337	2766	2737	2706	2677	2646	2752	2692	71	810	100	2000	5	1	70473377	1885	17.48	1.55	12	0.30	153.00	1730.00	3970	20231123	-32.62	2400	20240909	11.46	3615	-26.00	20240125	2400	11.46	20240909	3970	-32.62	20231123	2400	11.46	20240909	3.65	N	045390	100	71 억	3949259	N	N	14	N	N
44	20241122	140505	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2685	-25	5	-0.92	500526280	184952	72.72	2710	2730	2675	3520	1900	2710	2706.25	5.60	-32592	2766	2737	2706	2677	2646	2752	2692	71	810	100	2000	5	1	70473377	1892	17.55	1.55	12	0.26	153.00	1730.00	3970	20231123	-32.37	2400	20240909	11.88	3615	-25.73	20240125	2400	11.88	20240909	3970	-32.37	20231123	2400	11.88	20240909	3.65	N	045390	100	71 억	3949259	N	N	14	N	N
45	20241122	130505	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2675	-35	5	-1.29	444167385	163987	64.48	2710	2730	2675	3520	1900	2710	2708.55	5.60	-24792	2766	2737	2706	2677	2646	2752	2692	71	810	100	2000	5	1	70473377	1885	17.48	1.55	12	0.23	153.00	1730.00	3970	20231123	-32.62	2400	20240909	11.46	3615	-26.00	20240125	2400	11.46	20240909	3970	-32.62	20231123	2400	11.46	20240909	3.65	N	045390	100	71 억	3949259	N	N	14	N	N
46	20241122	120505	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2700	-10	5	-0.37	374542305	138100	54.30	2710	2730	2690	3520	1900	2710	2712.11	5.60	-7673	2766	2737	2706	2677	2646	2752	2692	71	810	100	2000	5	1	70473377	1903	17.65	1.56	12	0.20	153.00	1730.00	3970	20231123	-31.99	2400	20240909	12.50	3615	-25.31	20240125	2400	12.50	20240909	3970	-31.99	20231123	2400	12.50	20240909	3.65	N	045390	100	71 억	3949259	N	N	14	N	N
47	20241122	110503	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2725	15	2	0.55	275237665	101358	39.85	2710	2730	2700	3520	1900	2710	2715.50	5.60	20245	2766	2737	2706	2677	2646	2752	2692	71	810	100	2000	5	1	70473377	1920	17.81	1.58	12	0.14	153.00	1730.00	3970	20231123	-31.36	2400	20240909	13.54	3615	-24.62	20240125	2400	13.54	20240909	3970	-31.36	20231123	2400	13.54	20240909	3.65	N	045390	100	71 억	3949259	N	N	14	N	N
48	20241122	100511	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2725	15	2	0.55	177573130	65356	25.70	2710	2730	2700	3520	1900	2710	2717.01	5.60	19174	2766	2737	2706	2677	2646	2752	2692	71	810	100	2000	5	1	70473377	1920	17.81	1.58	12	0.09	153.00	1730.00	3970	20231123	-31.36	2400	20240909	13.54	3615	-24.62	20240125	2400	13.54	20240909	3970	-31.36	20231123	2400	13.54	20240909	3.65	N	045390	100	71 억	3949259	N	N	14	N	N
49	20241122	090506	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2710	0	3	0.00	52205680	19238	7.56	2710	2730	2700	3520	1900	2710	2713.68	5.60	4416	2766	2737	2706	2677	2646	2752	2692	71	810	100	2000	5	1	70473377	1910	17.71	1.57	12	0.03	153.00	1730.00	3970	20231123	-31.74	2400	20240909	12.92	3615	-25.03	20240125	2400	12.92	20240909	3970	-31.74	20231123	2400	12.92	20240909	3.65	N	045390	100	71 억	3949259	N	N	14	N	N
50	20241121	160502	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2710	30	2	1.12	680786625	252028	87.60	2680	2735	2675	3480	1880	2680	2701.63	5.61	-153	2803	2741	2708	2646	2613	2725	2630	71	800	100	1980	5	1	70473377	1910	17.71	1.57	12	0.36	153.00	1730.00	3970	20231123	-31.74	2400	20240909	12.92	3615	-25.03	20240125	2400	12.92	20240909	3970	-31.74	20231123	2400	12.92	20240909	3.64	N	045390	100	71 억	3950412	N	N	14	N	N
51	20241121	150512	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2700	20	2	0.75	623424090	230820	80.23	2680	2735	2675	3480	1880	2680	2701.37	5.61	2277	2803	2741	2708	2646	2613	2725	2630	71	800	100	1980	5	1	70473377	1903	17.65	1.56	12	0.33	153.00	1730.00	3970	20231123	-31.99	2400	20240909	12.50	3615	-25.31	20240125	2400	12.50	20240909	3970	-31.99	20231123	2400	12.50	20240909	3.64	N	045390	100	71 억	3950412	N	N	36	N	N
52	20241121	140512	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2710	30	2	1.12	581486535	215323	74.84	2680	2735	2675	3480	1880	2680	2701.02	5.61	2370	2803	2741	2708	2646	2613	2725	2630	71	800	100	1980	5	1	70473377	1910	17.71	1.57	12	0.31	153.00	1730.00	3970	20231123	-31.74	2400	20240909	12.92	3615	-25.03	20240125	2400	12.92	20240909	3970	-31.74	20231123	2400	12.92	20240909	3.64	N	045390	100	71 억	3950412	N	N	36	N	N
53	20241121	130507	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2685	5	2	0.19	445405740	165139	57.40	2680	2735	2675	3480	1880	2680	2697.69	5.61	-22249	2803	2741	2708	2646	2613	2725	2630	71	800	100	1980	5	1	70473377	1892	17.55	1.55	12	0.23	153.00	1730.00	3970	20231123	-32.37	2400	20240909	11.88	3615	-25.73	20240125	2400	11.88	20240909	3970	-32.37	20231123	2400	11.88	20240909	3.64	N	045390	100	71 억	3950412	N	N	36	N	N
54	20241121	120508	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2700	20	2	0.75	327531980	121230	42.14	2680	2735	2680	3480	1880	2680	2702.68	5.61	2045	2803	2741	2708	2646	2613	2725	2630	71	800	100	1980	5	1	70473377	1903	17.65	1.56	12	0.17	153.00	1730.00	3970	20231123	-31.99	2400	20240909	12.50	3615	-25.31	20240125	2400	12.50	20240909	3970	-31.99	20231123	2400	12.50	20240909	3.64	N	045390	100	71 억	3950412	N	N	36	N	N
55	20241121	110506	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2695	15	2	0.56	299441615	110802	38.51	2680	2735	2680	3480	1880	2680	2703.56	5.61	5008	2803	2741	2708	2646	2613	2725	2630	71	800	100	1980	5	1	70473377	1899	17.61	1.56	12	0.16	153.00	1730.00	3970	20231123	-32.12	2400	20240909	12.29	3615	-25.45	20240125	2400	12.29	20240909	3970	-32.12	20231123	2400	12.29	20240909	3.64	N	045390	100	71 억	3950412	N	N	36	N	N
56	20241121	100511	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2690	10	2	0.37	208251195	77012	26.77	2680	2735	2680	3480	1880	2680	2705.82	5.61	9257	2803	2741	2708	2646	2613	2725	2630	71	800	100	1980	5	1	70473377	1896	17.58	1.55	12	0.11	153.00	1730.00	3970	20231123	-32.24	2400	20240909	12.08	3615	-25.59	20240125	2400	12.08	20240909	3970	-32.24	20231123	2400	12.08	20240909	3.64	N	045390	100	71 억	3950412	N	N	36	N	N
57	20241121	090510	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2735	55	2	2.05	69775410	25836	8.98	2680	2735	2680	3480	1880	2680	2705.68	5.61	12518	2803	2741	2708	2646	2613	2725	2630	71	800	100	1980	5	1	70473377	1927	17.88	1.58	12	0.04	153.00	1730.00	3970	20231123	-31.11	2400	20240909	13.96	3615	-24.34	20240125	2400	13.96	20240909	3970	-31.11	20231123	2400	13.96	20240909	3.64	N	045390	100	71 억	3950412	N	N	36	N	N
58	20241120	160505	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2680	-85	5	-3.07	740388955	273084	86.57	2750	2770	2675	3590	1940	2765	2711.24	5.67	-44296	2831	2797	2771	2737	2711	2785	2725	71	825	100	2040	5	1	70473377	1889	17.52	1.55	12	0.39	153.00	1730.00	3970	20231123	-32.49	2400	20240909	11.67	3615	-25.86	20240125	2400	11.67	20240909	3970	-32.49	20231123	2400	11.67	20240909	3.59	N	045390	100	71 억	3996208	N	N	36	N	N
59	20241120	150513	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2695	-70	5	-2.53	705532315	260097	82.45	2750	2770	2675	3590	1940	2765	2712.57	5.67	-43336	2831	2797	2771	2737	2711	2785	2725	71	825	100	2040	5	1	70473377	1899	17.61	1.56	12	0.37	153.00	1730.00	3970	20231123	-32.12	2400	20240909	12.29	3615	-25.45	20240125	2400	12.29	20240909	3970	-32.12	20231123	2400	12.29	20240909	3.59	N	045390	100	71 억	3996208	N	N	36	N	N
60	20241120	140512	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2700	-65	5	-2.35	641174560	236269	74.90	2750	2770	2675	3590	1940	2765	2713.75	5.67	-39887	2831	2797	2771	2737	2711	2785	2725	71	825	100	2040	5	1	70473377	1903	17.65	1.56	12	0.34	153.00	1730.00	3970	20231123	-31.99	2400	20240909	12.50	3615	-25.31	20240125	2400	12.50	20240909	3970	-31.99	20231123	2400	12.50	20240909	3.59	N	045390	100	71 억	3996208	N	N	36	N	N
61	20241120	130514	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2690	-75	5	-2.71	598510395	220427	69.88	2750	2770	2675	3590	1940	2765	2715.23	5.67	-36919	2831	2797	2771	2737	2711	2785	2725	71	825	100	2040	5	1	70473377	1896	17.58	1.55	12	0.31	153.00	1730.00	3970	20231123	-32.24	2400	20240909	12.08	3615	-25.59	20240125	2400	12.08	20240909	3970	-32.24	20231123	2400	12.08	20240909	3.59	N	045390	100	71 억	3996208	N	N	36	N	N
62	20241120	120514	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2690	-75	5	-2.71	524445675	192826	61.13	2750	2770	2675	3590	1940	2765	2719.79	5.67	-25214	2831	2797	2771	2737	2711	2785	2725	71	825	100	2040	5	1	70473377	1896	17.58	1.55	12	0.27	153.00	1730.00	3970	20231123	-32.24	2400	20240909	12.08	3615	-25.59	20240125	2400	12.08	20240909	3970	-32.24	20231123	2400	12.08	20240909	3.59	N	045390	100	71 억	3996208	N	N	36	N	N
63	20241120	110513	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2705	-60	5	-2.17	415173360	152213	48.25	2750	2770	2695	3590	1940	2765	2727.58	5.67	-13800	2831	2797	2771	2737	2711	2785	2725	71	825	100	2040	5	1	70473377	1906	17.68	1.56	12	0.22	153.00	1730.00	3970	20231123	-31.86	2400	20240909	12.71	3615	-25.17	20240125	2400	12.71	20240909	3970	-31.86	20231123	2400	12.71	20240909	3.59	N	045390	100	71 억	3996208	N	N	36	N	N
64	20241120	100512	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2705	-60	5	-2.17	315170945	115233	36.53	2750	2770	2700	3590	1940	2765	2735.08	5.67	-4009	2831	2797	2771	2737	2711	2785	2725	71	825	100	2040	5	1	70473377	1906	17.68	1.56	12	0.16	153.00	1730.00	3970	20231123	-31.86	2400	20240909	12.71	3615	-25.17	20240125	2400	12.71	20240909	3970	-31.86	20231123	2400	12.71	20240909	3.59	N	045390	100	71 억	3996208	N	N	36	N	N
65	20241120	090512	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2755	-10	5	-0.36	27078500	9831	3.12	2750	2770	2750	3590	1940	2765	2754.40	5.67	1337	2831	2797	2771	2737	2711	2785	2725	71	825	100	2040	5	1	70473377	1942	18.01	1.59	12	0.01	153.00	1730.00	3970	20231123	-30.60	2400	20240909	14.79	3615	-23.79	20240125	2400	14.79	20240909	3970	-30.60	20231123	2400	14.79	20240909	3.59	N	045390	100	71 억	3996208	N	N	36	N	N
66	20241119	160448	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2765	-15	5	-0.54	868677205	313043	78.08	2785	2805	2745	3610	1950	2780	2774.95	5.68	-7623	2843	2811	2783	2751	2723	2827	2767	71	830	100	2050	5	1	70473377	1949	18.07	1.60	12	0.44	153.00	1730.00	3970	20231123	-30.35	2400	20240909	15.21	3615	-23.51	20240125	2400	15.21	20240909	3970	-30.35	20231123	2400	15.21	20240909	3.63	N	045390	100	71 억	4006003	N	N	36	N	N
67	20241119	150453	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2760	-20	5	-0.72	789802475	284428	70.94	2785	2805	2745	3610	1950	2780	2776.81	5.68	-10319	2843	2811	2783	2751	2723	2827	2767	71	830	100	2050	5	1	70473377	1945	18.04	1.60	12	0.40	153.00	1730.00	3970	20231123	-30.48	2400	20240909	15.00	3615	-23.65	20240125	2400	15.00	20240909	3970	-30.48	20231123	2400	15.00	20240909	3.63	N	045390	100	71 억	4006003	N	N	16	N	N
68	20241119	140451	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2770	-10	5	-0.36	635125055	228368	56.96	2785	2805	2765	3610	1950	2780	2781.15	5.68	4076	2843	2811	2783	2751	2723	2827	2767	71	830	100	2050	5	1	70473377	1952	18.10	1.60	12	0.32	153.00	1730.00	3970	20231123	-30.23	2400	20240909	15.42	3615	-23.37	20240125	2400	15.42	20240909	3970	-30.23	20231123	2400	15.42	20240909	3.63	N	045390	100	71 억	4006003	N	N	16	N	N
69	20241119	130453	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2785	5	2	0.18	487990115	175431	43.75	2785	2805	2765	3610	1950	2780	2781.66	5.68	14669	2843	2811	2783	2751	2723	2827	2767	71	830	100	2050	5	1	70473377	1963	18.20	1.61	12	0.25	153.00	1730.00	3970	20231123	-29.85	2400	20240909	16.04	3615	-22.96	20240125	2400	16.04	20240909	3970	-29.85	20231123	2400	16.04	20240909	3.63	N	045390	100	71 억	4006003	N	N	16	N	N
70	20241119	120450	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2785	5	2	0.18	440194245	158246	39.47	2785	2805	2765	3610	1950	2780	2781.71	5.68	17001	2843	2811	2783	2751	2723	2827	2767	71	830	100	2050	5	1	70473377	1963	18.20	1.61	12	0.22	153.00	1730.00	3970	20231123	-29.85	2400	20240909	16.04	3615	-22.96	20240125	2400	16.04	20240909	3970	-29.85	20231123	2400	16.04	20240909	3.63	N	045390	100	71 억	4006003	N	N	16	N	N
71	20241119	110454	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2785	5	2	0.18	334607280	120239	29.99	2785	2805	2765	3610	1950	2780	2782.85	5.68	6596	2843	2811	2783	2751	2723	2827	2767	71	830	100	2050	5	1	70473377	1963	18.20	1.61	12	0.17	153.00	1730.00	3970	20231123	-29.85	2400	20240909	16.04	3615	-22.96	20240125	2400	16.04	20240909	3970	-29.85	20231123	2400	16.04	20240909	3.63	N	045390	100	71 억	4006003	N	N	16	N	N
72	20241119	100506	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2785	5	2	0.18	241843190	86932	21.68	2785	2805	2765	3610	1950	2780	2781.98	5.68	-432	2843	2811	2783	2751	2723	2827	2767	71	830	100	2050	5	1	70473377	1963	18.20	1.61	12	0.12	153.00	1730.00	3970	20231123	-29.85	2400	20240909	16.04	3615	-22.96	20240125	2400	16.04	20240909	3970	-29.85	20231123	2400	16.04	20240909	3.63	N	045390	100	71 억	4006003	N	N	16	N	N
73	20241119	090502	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2775	-5	5	-0.18	43965435	15833	3.95	2785	2790	2770	3610	1950	2780	2776.82	5.68	-4985	2843	2811	2783	2751	2723	2827	2767	71	830	100	2050	5	1	70473377	1956	18.14	1.60	12	0.02	153.00	1730.00	3970	20231123	-30.10	2400	20240909	15.62	3615	-23.24	20240125	2400	15.62	20240909	3970	-30.10	20231123	2400	15.62	20240909	3.63	N	045390	100	71 억	4006003	N	N	16	N	N
74	20241118	160449	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2780	-35	5	-1.24	1111379540	399990	54.34	2775	2815	2755	3655	1975	2815	2778.52	5.65	21327	2981	2897	2746	2662	2511	2940	2705	71	840	100	2080	5	1	70473377	1959	18.17	1.61	12	0.57	153.00	1730.00	3970	20231123	-29.97	2400	20240909	15.83	3615	-23.10	20240125	2400	15.83	20240909	3970	-29.97	20231123	2400	15.83	20240909	3.62	N	045390	100	71 억	3984063	N	N	16	N	N
75	20241118	150453	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2765	-50	5	-1.78	1036100060	372852	50.65	2775	2815	2755	3655	1975	2815	2778.85	5.65	19266	2981	2897	2746	2662	2511	2940	2705	71	840	100	2080	5	1	70473377	1949	18.07	1.60	12	0.53	153.00	1730.00	3970	20231123	-30.35	2400	20240909	15.21	3615	-23.51	20240125	2400	15.21	20240909	3970	-30.35	20231123	2400	15.21	20240909	3.62	N	045390	100	71 억	3984063	N	N	0	N	N
76	20241118	140454	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2770	-45	5	-1.60	925289235	332897	45.23	2775	2815	2755	3655	1975	2815	2779.51	5.65	17198	2981	2897	2746	2662	2511	2940	2705	71	840	100	2080	5	1	70473377	1952	18.10	1.60	12	0.47	153.00	1730.00	3970	20231123	-30.23	2400	20240909	15.42	3615	-23.37	20240125	2400	15.42	20240909	3970	-30.23	20231123	2400	15.42	20240909	3.62	N	045390	100	71 억	3984063	N	N	0	N	N
77	20241118	130453	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2770	-45	5	-1.60	818107205	294177	39.97	2775	2815	2755	3655	1975	2815	2781.00	5.65	14200	2981	2897	2746	2662	2511	2940	2705	71	840	100	2080	5	1	70473377	1952	18.10	1.60	12	0.42	153.00	1730.00	3970	20231123	-30.23	2400	20240909	15.42	3615	-23.37	20240125	2400	15.42	20240909	3970	-30.23	20231123	2400	15.42	20240909	3.62	N	045390	100	71 억	3984063	N	N	0	N	N
78	20241118	120455	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2785	-30	5	-1.07	666353225	239391	32.52	2775	2815	2760	3655	1975	2815	2783.53	5.65	32426	2981	2897	2746	2662	2511	2940	2705	71	840	100	2080	5	1	70473377	1963	18.20	1.61	12	0.34	153.00	1730.00	3970	20231123	-29.85	2400	20240909	16.04	3615	-22.96	20240125	2400	16.04	20240909	3970	-29.85	20231123	2400	16.04	20240909	3.62	N	045390	100	71 억	3984063	N	N	0	N	N
79	20241118	110453	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2800	-15	5	-0.53	609407395	218959	29.75	2775	2815	2760	3655	1975	2815	2783.20	5.65	35620	2981	2897	2746	2662	2511	2940	2705	71	840	100	2080	5	1	70473377	1973	18.30	1.62	12	0.31	153.00	1730.00	3970	20231123	-29.47	2400	20240909	16.67	3615	-22.54	20240125	2400	16.67	20240909	3970	-29.47	20231123	2400	16.67	20240909	3.62	N	045390	100	71 억	3984063	N	N	0	N	N
80	20241118	100451	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2775	-40	5	-1.42	439470870	157978	21.46	2775	2815	2760	3655	1975	2815	2781.85	5.65	22514	2981	2897	2746	2662	2511	2940	2705	71	840	100	2080	5	1	70473377	1956	18.14	1.60	12	0.22	153.00	1730.00	3970	20231123	-30.10	2400	20240909	15.62	3615	-23.24	20240125	2400	15.62	20240909	3970	-30.10	20231123	2400	15.62	20240909	3.62	N	045390	100	71 억	3984063	N	N	0	N	N
81	20241118	090449	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2765	-50	5	-1.78	67375195	24330	3.31	2775	2780	2760	3655	1975	2815	2769.21	5.65	8106	2981	2897	2746	2662	2511	2940	2705	71	840	100	2080	5	1	70473377	1949	18.07	1.60	12	0.03	153.00	1730.00	3970	20231123	-30.35	2400	20240909	15.21	3615	-23.51	20240125	2400	15.21	20240909	3970	-30.35	20231123	2400	15.21	20240909	3.62	N	045390	100	71 억	3984063	N	N	0	N	N
82	20241115	160503	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2815	150	2	5.63	1990095250	728777	165.81	2650	2830	2595	3460	1870	2665	2730.48	5.61	31582	2788	2726	2668	2606	2548	2757	2637	71	795	100	1970	5	1	70473377	1984	18.40	1.63	12	1.03	153.00	1730.00	3970	20231123	-29.09	2400	20240909	17.29	3615	-22.13	20240125	2400	17.29	20240909	3970	-29.09	20231123	2400	17.29	20240909	3.62	N	045390	100	71 억	3952825	N	N	0	N	N
83	20241115	150514	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2795	130	2	4.88	1764457225	648466	147.54	2650	2820	2595	3460	1870	2665	2721.00	5.61	23925	2788	2726	2668	2606	2548	2757	2637	71	795	100	1970	5	1	70473377	1970	18.27	1.62	12	0.92	153.00	1730.00	3970	20231123	-29.60	2400	20240909	16.46	3615	-22.68	20240125	2400	16.46	20240909	3970	-29.60	20231123	2400	16.46	20240909	3.62	N	045390	100	71 억	3952825	N	N	0	N	N
84	20241115	140511	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2770	105	2	3.94	1419918195	525305	119.52	2650	2800	2595	3460	1870	2665	2703.06	5.61	25119	2788	2726	2668	2606	2548	2757	2637	71	795	100	1970	5	1	70473377	1952	18.10	1.60	12	0.75	153.00	1730.00	3970	20231123	-30.23	2400	20240909	15.42	3615	-23.37	20240125	2400	15.42	20240909	3970	-30.23	20231123	2400	15.42	20240909	3.62	N	045390	100	71 억	3952825	N	N	0	N	N
85	20241115	130511	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2785	120	2	4.50	1275889565	473296	107.68	2650	2800	2595	3460	1870	2665	2695.77	5.61	21049	2788	2726	2668	2606	2548	2757	2637	71	795	100	1970	5	1	70473377	1963	18.20	1.61	12	0.67	153.00	1730.00	3970	20231123	-29.85	2400	20240909	16.04	3615	-22.96	20240125	2400	16.04	20240909	3970	-29.85	20231123	2400	16.04	20240909	3.62	N	045390	100	71 억	3952825	N	N	0	N	N
86	20241115	120513	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2750	85	2	3.19	906221115	339527	77.25	2650	2765	2595	3460	1870	2665	2669.07	5.61	2065	2788	2726	2668	2606	2548	2757	2637	71	795	100	1970	5	1	70473377	1938	17.97	1.59	12	0.48	153.00	1730.00	3970	20231123	-30.73	2400	20240909	14.58	3615	-23.93	20240125	2400	14.58	20240909	3970	-30.73	20231123	2400	14.58	20240909	3.62	N	045390	100	71 억	3952825	N	N	0	N	N
87	20241115	110502	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2700	35	2	1.31	585361810	221888	50.48	2650	2720	2595	3460	1870	2665	2638.06	5.61	733	2788	2726	2668	2606	2548	2757	2637	71	795	100	1970	5	1	70473377	1903	17.65	1.56	12	0.31	153.00	1730.00	3970	20231123	-31.99	2400	20240909	12.50	3615	-25.31	20240125	2400	12.50	20240909	3970	-31.99	20231123	2400	12.50	20240909	3.62	N	045390	100	71 억	3952825	N	N	0	N	N
88	20241115	100502	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2630	-35	5	-1.31	256087275	97136	22.10	2650	2685	2620	3460	1870	2665	2636.29	5.61	-20328	2788	2726	2668	2606	2548	2757	2637	71	795	100	1970	5	1	70473377	1853	17.19	1.52	12	0.14	153.00	1730.00	3970	20231123	-33.75	2400	20240909	9.58	3615	-27.25	20240125	2400	9.58	20240909	3970	-33.75	20231123	2400	9.58	20240909	3.62	N	045390	100	71 억	3952825	N	N	0	N	N
89	20241115	090516	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2665	0	3	0.00	14528250	5476	1.25	2650	2680	2645	3460	1870	2665	2652.39	5.61	27	2788	2726	2668	2606	2548	2757	2637	71	795	100	1970	5	1	70473377	1878	17.42	1.54	12	0.01	153.00	1730.00	3970	20231123	-32.87	2400	20240909	11.04	3615	-26.28	20240125	2400	11.04	20240909	3970	-32.87	20231123	2400	11.04	20240909	3.62	N	045390	100	71 억	3952825	N	N	0	N	N
90	20241114	160457	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2680	50	2	1.90	1129272110	422080	77.40	2620	2730	2610	3415	1845	2630	2675.71	5.55	40658	2820	2725	2665	2570	2510	2695	2540	71	785	100	1940	5	1	70473377	1889	17.52	1.55	12	0.60	153.00	1730.00	3970	20231123	-32.49	2400	20240909	11.67	3615	-25.86	20240125	2400	11.67	20240909	3970	-32.49	20231123	2400	11.67	20240909	3.58	N	045390	100	71 억	3911662	N	N	1	N	N
91	20241114	150500	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2675	45	2	1.71	1039230885	388525	71.24	2620	2730	2610	3415	1845	2630	2675.04	5.55	37017	2820	2725	2665	2570	2510	2695	2540	71	785	100	1940	5	1	70473377	1885	17.48	1.55	12	0.55	153.00	1730.00	3970	20231123	-32.62	2400	20240909	11.46	3615	-26.00	20240125	2400	11.46	20240909	3970	-32.62	20231123	2400	11.46	20240909	3.58	N	045390	100	71 억	3911662	N	N	1	N	N
92	20241114	140457	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2690	60	2	2.28	960119965	358956	65.82	2620	2730	2610	3415	1845	2630	2675.01	5.55	35578	2820	2725	2665	2570	2510	2695	2540	71	785	100	1940	5	1	70473377	1896	17.58	1.55	12	0.51	153.00	1730.00	3970	20231123	-32.24	2400	20240909	12.08	3615	-25.59	20240125	2400	12.08	20240909	3970	-32.24	20231123	2400	12.08	20240909	3.58	N	045390	100	71 억	3911662	N	N	1	N	N
93	20241114	130457	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2685	55	2	2.09	866435495	324032	59.42	2620	2730	2610	3415	1845	2630	2674.19	5.55	37503	2820	2725	2665	2570	2510	2695	2540	71	785	100	1940	5	1	70473377	1892	17.55	1.55	12	0.46	153.00	1730.00	3970	20231123	-32.37	2400	20240909	11.88	3615	-25.73	20240125	2400	11.88	20240909	3970	-32.37	20231123	2400	11.88	20240909	3.58	N	045390	100	71 억	3911662	N	N	1	N	N
94	20241114	120457	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2685	55	2	2.09	798511265	298755	54.78	2620	2730	2610	3415	1845	2630	2673.09	5.55	40763	2820	2725	2665	2570	2510	2695	2540	71	785	100	1940	5	1	70473377	1892	17.55	1.55	12	0.42	153.00	1730.00	3970	20231123	-32.37	2400	20240909	11.88	3615	-25.73	20240125	2400	11.88	20240909	3970	-32.37	20231123	2400	11.88	20240909	3.58	N	045390	100	71 억	3911662	N	N	1	N	N
95	20241114	110459	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2690	60	2	2.28	557554860	208824	38.29	2620	2730	2610	3415	1845	2630	2670.36	5.55	40168	2820	2725	2665	2570	2510	2695	2540	71	785	100	1940	5	1	70473377	1896	17.58	1.55	12	0.30	153.00	1730.00	3970	20231123	-32.24	2400	20240909	12.08	3615	-25.59	20240125	2400	12.08	20240909	3970	-32.24	20231123	2400	12.08	20240909	3.58	N	045390	100	71 억	3911662	N	N	1	N	N
96	20241114	100517	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2625	-5	5	-0.19	91800765	34976	6.41	2620	2645	2620	3415	1845	2630	2624.36	5.55	20024	2820	2725	2665	2570	2510	2695	2540	71	785	100	1940	5	1	70473377	1850	17.16	1.52	12	0.05	153.00	1730.00	3970	20231123	-33.88	2400	20240909	9.38	3615	-27.39	20240125	2400	9.38	20240909	3970	-33.88	20231123	2400	9.38	20240909	3.58	N	045390	100	71 억	3911662	N	N	1	N	N
97	20241114	090453	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2630	0	3	0.00	0	0	0.00	0	0	0	3415	1845	2630	0.00	5.55	0	2820	2725	2665	2570	2510	2695	2540	71	785	100	1940	5	1	70473377	1853	17.19	1.52	12	0.00	153.00	1730.00	3970	20231123	-33.75	2400	20240909	9.58	3615	-27.25	20240125	2400	9.58	20240909	3970	-33.75	20231123	2400	9.58	20240909	3.58	N	045390	100	71 억	3911662	N	N	1	N	N
98	20241113	160237	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2630	-115	5	-4.19	1447303065	540699	75.51	2740	2760	2605	3565	1925	2745	2676.74	5.48	45765	2948	2846	2783	2681	2618	2815	2650	71	820	100	2030	5	1	70473377	1853	17.19	1.52	12	0.77	153.00	1730.00	3970	20231123	-33.75	2400	20240909	9.58	3615	-27.25	20240125	2400	9.58	20240909	3970	-33.75	20231123	2400	9.58	20240909	3.58	N	045390	100	71 억	3865311	N	N	1	N	N
99	20241113	150256	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2625	-120	5	-4.37	1383902095	516573	72.14	2740	2760	2605	3565	1925	2745	2679.00	5.48	50343	2948	2846	2783	2681	2618	2815	2650	71	820	100	2030	5	1	70473377	1850	17.16	1.52	12	0.73	153.00	1730.00	3970	20231123	-33.88	2400	20240909	9.38	3615	-27.39	20240125	2400	9.38	20240909	3970	-33.88	20231123	2400	9.38	20240909	3.58	N	045390	100	71 억	3865311	N	N	1	N	N
100	20241113	140250	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2630	-115	5	-4.19	1171628055	435656	60.84	2740	2760	2620	3565	1925	2745	2689.34	5.48	31276	2948	2846	2783	2681	2618	2815	2650	71	820	100	2030	5	1	70473377	1853	17.19	1.52	12	0.62	153.00	1730.00	3970	20231123	-33.75	2400	20240909	9.58	3615	-27.25	20240125	2400	9.58	20240909	3970	-33.75	20231123	2400	9.58	20240909	3.58	N	045390	100	71 억	3865311	N	N	1	N	N
101	20241113	130250	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2640	-105	5	-3.83	1015920505	376542	52.59	2740	2760	2630	3565	1925	2745	2698.03	5.48	20947	2948	2846	2783	2681	2618	2815	2650	71	820	100	2030	5	1	70473377	1860	17.25	1.53	12	0.53	153.00	1730.00	3970	20231123	-33.50	2400	20240909	10.00	3615	-26.97	20240125	2400	10.00	20240909	3970	-33.50	20231123	2400	10.00	20240909	3.58	N	045390	100	71 억	3865311	N	N	1	N	N
102	20241113	120248	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2675	-70	5	-2.55	765054310	282153	39.40	2740	2760	2670	3565	1925	2745	2711.49	5.48	14065	2948	2846	2783	2681	2618	2815	2650	71	820	100	2030	5	1	70473377	1885	17.48	1.55	12	0.40	153.00	1730.00	3970	20231123	-32.62	2400	20240909	11.46	3615	-26.00	20240125	2400	11.46	20240909	3970	-32.62	20231123	2400	11.46	20240909	3.58	N	045390	100	71 억	3865311	N	N	1	N	N
103	20241113	110247	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2720	-25	5	-0.91	629068165	231580	32.34	2740	2760	2680	3565	1925	2745	2716.42	5.48	16482	2948	2846	2783	2681	2618	2815	2650	71	820	100	2030	5	1	70473377	1917	17.78	1.57	12	0.33	153.00	1730.00	3970	20231123	-31.49	2400	20240909	13.33	3615	-24.76	20240125	2400	13.33	20240909	3970	-31.49	20231123	2400	13.33	20240909	3.58	N	045390	100	71 억	3865311	N	N	1	N	N
104	20241113	100247	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2730	-15	5	-0.55	417530365	153169	21.39	2740	2760	2685	3565	1925	2745	2725.94	5.48	11515	2948	2846	2783	2681	2618	2815	2650	71	820	100	2030	5	1	70473377	1924	17.84	1.58	12	0.22	153.00	1730.00	3970	20231123	-31.23	2400	20240909	13.75	3615	-24.48	20240125	2400	13.75	20240909	3970	-31.23	20231123	2400	13.75	20240909	3.58	N	045390	100	71 억	3865311	N	N	1	N	N
105	20241113	090242	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2745	0	3	0.00	37295735	13627	1.90	2740	2745	2725	3565	1925	2745	2736.90	5.48	5840	2948	2846	2783	2681	2618	2815	2650	71	820	100	2030	5	1	70473377	1934	17.94	1.59	12	0.02	153.00	1730.00	3970	20231123	-30.86	2400	20240909	14.38	3615	-24.07	20240125	2400	14.38	20240909	3970	-30.86	20231123	2400	14.38	20240909	3.58	N	045390	100	71 억	3865311	N	N	1	N	N
106	20241112	160442	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2745	-50	5	-1.79	1984439715	707951	104.86	2800	2885	2720	3630	1960	2795	2803.34	5.47	10060	2945	2870	2810	2735	2675	2840	2705	71	835	100	2060	5	1	70473377	1934	17.94	1.59	12	1.00	153.00	1730.00	3970	20231123	-30.86	2400	20240909	14.38	3615	-24.07	20240125	2400	14.38	20240909	3970	-30.86	20231123	2400	14.38	20240909	3.63	N	045390	100	71 억	3857479	N	N	1	N	N
107	20241112	150445	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2760	-35	5	-1.25	1839494705	655034	97.02	2800	2885	2730	3630	1960	2795	2808.24	5.47	-8966	2945	2870	2810	2735	2675	2840	2705	71	835	100	2060	5	1	70473377	1945	18.04	1.60	12	0.93	153.00	1730.00	3970	20231123	-30.48	2400	20240909	15.00	3615	-23.65	20240125	2400	15.00	20240909	3970	-30.48	20231123	2400	15.00	20240909	3.63	N	045390	100	71 억	3857479	N	N	1	N	N
108	20241112	140452	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2805	10	2	0.36	1599334315	568081	84.14	2800	2885	2740	3630	1960	2795	2815.33	5.47	-13223	2945	2870	2810	2735	2675	2840	2705	71	835	100	2060	5	1	70473377	1977	18.33	1.62	12	0.81	153.00	1730.00	3970	20231123	-29.35	2400	20240909	16.88	3615	-22.41	20240125	2400	16.88	20240909	3970	-29.35	20231123	2400	16.88	20240909	3.63	N	045390	100	71 억	3857479	N	N	1	N	N
109	20241112	130447	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2825	30	2	1.07	1420109215	504431	74.72	2800	2885	2740	3630	1960	2795	2815.27	5.47	-13734	2945	2870	2810	2735	2675	2840	2705	71	835	100	2060	5	1	70473377	1991	18.46	1.63	12	0.72	153.00	1730.00	3970	20231123	-28.84	2400	20240909	17.71	3615	-21.85	20240125	2400	17.71	20240909	3970	-28.84	20231123	2400	17.71	20240909	3.63	N	045390	100	71 억	3857479	N	N	1	N	N
110	20241112	120447	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2840	45	2	1.61	1235975195	439537	65.10	2800	2885	2740	3630	1960	2795	2811.99	5.47	-9722	2945	2870	2810	2735	2675	2840	2705	71	835	100	2060	5	1	70473377	2001	18.56	1.64	12	0.62	153.00	1730.00	3970	20231123	-28.46	2400	20240909	18.33	3615	-21.44	20240125	2400	18.33	20240909	3970	-28.46	20231123	2400	18.33	20240909	3.63	N	045390	100	71 억	3857479	N	N	1	N	N
111	20241112	110446	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2830	35	2	1.25	746018740	268025	39.70	2800	2840	2740	3630	1960	2795	2783.39	5.47	34603	2945	2870	2810	2735	2675	2840	2705	71	835	100	2060	5	1	70473377	1994	18.50	1.64	12	0.38	153.00	1730.00	3970	20231123	-28.72	2400	20240909	17.92	3615	-21.72	20240125	2400	17.92	20240909	3970	-28.72	20231123	2400	17.92	20240909	3.63	N	045390	100	71 억	3857479	N	N	1	N	N
112	20241112	100445	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2770	-25	5	-0.89	397964365	143985	21.33	2800	2800	2740	3630	1960	2795	2763.93	5.47	40278	2945	2870	2810	2735	2675	2840	2705	71	835	100	2060	5	1	70473377	1952	18.10	1.60	12	0.20	153.00	1730.00	3970	20231123	-30.23	2400	20240909	15.42	3615	-23.37	20240125	2400	15.42	20240909	3970	-30.23	20231123	2400	15.42	20240909	3.63	N	045390	100	71 억	3857479	N	N	1	N	N
113	20241112	090445	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2790	-5	5	-0.18	56148605	20219	2.99	2800	2800	2750	3630	1960	2795	2777.02	5.47	-3264	2945	2870	2810	2735	2675	2840	2705	71	835	100	2060	5	1	70473377	1966	18.24	1.61	12	0.03	153.00	1730.00	3970	20231123	-29.72	2400	20240909	16.25	3615	-22.82	20240125	2400	16.25	20240909	3970	-29.72	20231123	2400	16.25	20240909	3.63	N	045390	100	71 억	3857479	N	N	1	N	N
114	20241111	160442	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2795	-35	5	-1.24	1913724245	673078	138.31	2860	2885	2750	3675	1985	2830	2843.32	5.44	22508	2906	2867	2811	2772	2716	2887	2792	71	845	100	2090	5	1	70473377	1970	18.27	1.62	12	0.96	153.00	1730.00	3970	20231123	-29.60	2400	20240909	16.46	3615	-22.68	20240125	2400	16.46	20240909	3970	-29.60	20231123	2400	16.46	20240909	3.63	N	045390	100	71 억	3835770	N	N	1	N	N
115	20241111	150455	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2810	-20	5	-0.71	1672065770	586292	120.48	2860	2885	2800	3675	1985	2830	2851.95	5.44	-20250	2906	2867	2811	2772	2716	2887	2792	71	845	100	2090	5	1	70473377	1980	18.37	1.62	12	0.83	153.00	1730.00	3970	20231123	-29.22	2400	20240909	17.08	3615	-22.27	20240125	2400	17.08	20240909	3970	-29.22	20231123	2400	17.08	20240909	3.63	N	045390	100	71 억	3835770	N	N	0	N	N
116	20241111	140447	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2830	0	3	0.00	1473706570	515802	105.99	2860	2885	2815	3675	1985	2830	2857.13	5.44	-37052	2906	2867	2811	2772	2716	2887	2792	71	845	100	2090	5	1	70473377	1994	18.50	1.64	12	0.73	153.00	1730.00	3970	20231123	-28.72	2400	20240909	17.92	3615	-21.72	20240125	2400	17.92	20240909	3970	-28.72	20231123	2400	17.92	20240909	3.63	N	045390	100	71 억	3835770	N	N	0	N	N
117	20241111	130445	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2855	25	2	0.88	1298779545	454185	93.33	2860	2885	2815	3675	1985	2830	2859.60	5.44	-33330	2906	2867	2811	2772	2716	2887	2792	71	845	100	2090	5	1	70473377	2012	18.66	1.65	12	0.64	153.00	1730.00	3970	20231123	-28.09	2400	20240909	18.96	3615	-21.02	20240125	2400	18.96	20240909	3970	-28.09	20231123	2400	18.96	20240909	3.63	N	045390	100	71 억	3835770	N	N	0	N	N
118	20241111	120444	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2850	20	2	0.71	1108569730	387573	79.64	2860	2885	2815	3675	1985	2830	2860.31	5.44	-49450	2906	2867	2811	2772	2716	2887	2792	71	845	100	2090	5	1	70473377	2008	18.63	1.65	12	0.55	153.00	1730.00	3970	20231123	-28.21	2400	20240909	18.75	3615	-21.16	20240125	2400	18.75	20240909	3970	-28.21	20231123	2400	18.75	20240909	3.63	N	045390	100	71 억	3835770	N	N	0	N	N
119	20241111	110444	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2860	30	2	1.06	910030085	317831	65.31	2860	2885	2815	3675	1985	2830	2863.29	5.44	-52197	2906	2867	2811	2772	2716	2887	2792	71	845	100	2090	5	1	70473377	2016	18.69	1.65	12	0.45	153.00	1730.00	3970	20231123	-27.96	2400	20240909	19.17	3615	-20.89	20240125	2400	19.17	20240909	3970	-27.96	20231123	2400	19.17	20240909	3.63	N	045390	100	71 억	3835770	N	N	0	N	N
120	20241111	100442	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2870	40	2	1.41	731113275	255363	52.48	2860	2885	2815	3675	1985	2830	2863.08	5.44	-39548	2906	2867	2811	2772	2716	2887	2792	71	845	100	2090	5	1	70473377	2023	18.76	1.66	12	0.36	153.00	1730.00	3970	20231123	-27.71	2400	20240909	19.58	3615	-20.61	20240125	2400	19.58	20240909	3970	-27.71	20231123	2400	19.58	20240909	3.63	N	045390	100	71 억	3835770	N	N	0	N	N
121	20241111	090441	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2830	0	3	0.00	81177320	28589	5.87	2860	2860	2815	3675	1985	2830	2839.57	5.44	-10756	2906	2867	2811	2772	2716	2887	2792	71	845	100	2090	5	1	70473377	1994	18.50	1.64	12	0.04	153.00	1730.00	3970	20231123	-28.72	2400	20240909	17.92	3615	-21.72	20240125	2400	17.92	20240909	3970	-28.72	20231123	2400	17.92	20240909	3.63	N	045390	100	71 억	3835770	N	N	0	N	N
122	20241108	160438	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2830	45	2	1.62	1344409550	478982	84.70	2775	2850	2755	3620	1950	2785	2806.78	5.47	-20703	2925	2855	2795	2725	2665	2825	2695	71	835	100	2060	5	1	70473377	1994	18.50	1.64	12	0.68	153.00	1730.00	3970	20231123	-28.72	2400	20240909	17.92	3615	-21.72	20240125	2400	17.92	20240909	3970	-28.72	20231123	2400	17.92	20240909	3.57	N	045390	100	71 억	3856373	N	N	1	N	N
123	20241108	150444	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2830	45	2	1.62	1236561250	440979	77.98	2775	2840	2755	3620	1950	2785	2804.14	5.47	-19663	2925	2855	2795	2725	2665	2825	2695	71	835	100	2060	5	1	70473377	1994	18.50	1.64	12	0.63	153.00	1730.00	3970	20231123	-28.72	2400	20240909	17.92	3615	-21.72	20240125	2400	17.92	20240909	3970	-28.72	20231123	2400	17.92	20240909	3.57	N	045390	100	71 억	3856373	N	N	1	N	N
124	20241108	140443	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2825	40	2	1.44	1083768085	386999	68.44	2775	2840	2755	3620	1950	2785	2800.45	5.47	-16346	2925	2855	2795	2725	2665	2825	2695	71	835	100	2060	5	1	70473377	1991	18.46	1.63	12	0.55	153.00	1730.00	3970	20231123	-28.84	2400	20240909	17.71	3615	-21.85	20240125	2400	17.71	20240909	3970	-28.84	20231123	2400	17.71	20240909	3.57	N	045390	100	71 억	3856373	N	N	1	N	N
125	20241108	130442	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2810	25	2	0.90	928825445	332073	58.72	2775	2835	2755	3620	1950	2785	2797.06	5.47	-9192	2925	2855	2795	2725	2665	2825	2695	71	835	100	2060	5	1	70473377	1980	18.37	1.62	12	0.47	153.00	1730.00	3970	20231123	-29.22	2400	20240909	17.08	3615	-22.27	20240125	2400	17.08	20240909	3970	-29.22	20231123	2400	17.08	20240909	3.57	N	045390	100	71 억	3856373	N	N	1	N	N
126	20241108	120443	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2820	35	2	1.26	702414340	251783	44.52	2775	2825	2755	3620	1950	2785	2789.76	5.47	8540	2925	2855	2795	2725	2665	2825	2695	71	835	100	2060	5	1	70473377	1987	18.43	1.63	12	0.36	153.00	1730.00	3970	20231123	-28.97	2400	20240909	17.50	3615	-21.99	20240125	2400	17.50	20240909	3970	-28.97	20231123	2400	17.50	20240909	3.57	N	045390	100	71 억	3856373	N	N	1	N	N
127	20241108	110444	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2790	5	2	0.18	491626995	176483	31.21	2775	2815	2755	3620	1950	2785	2785.69	5.47	-2434	2925	2855	2795	2725	2665	2825	2695	71	835	100	2060	5	1	70473377	1966	18.24	1.61	12	0.25	153.00	1730.00	3970	20231123	-29.72	2400	20240909	16.25	3615	-22.82	20240125	2400	16.25	20240909	3970	-29.72	20231123	2400	16.25	20240909	3.57	N	045390	100	71 억	3856373	N	N	1	N	N
128	20241108	100447	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2790	5	2	0.18	375084125	134507	23.79	2775	2815	2755	3620	1950	2785	2788.59	5.47	-4744	2925	2855	2795	2725	2665	2825	2695	71	835	100	2060	5	1	70473377	1966	18.24	1.61	12	0.19	153.00	1730.00	3970	20231123	-29.72	2400	20240909	16.25	3615	-22.82	20240125	2400	16.25	20240909	3970	-29.72	20231123	2400	16.25	20240909	3.57	N	045390	100	71 억	3856373	N	N	1	N	N
129	20241108	090438	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2765	-20	5	-0.72	33663975	12160	2.15	2775	2775	2755	3620	1950	2785	2768.14	5.47	-4652	2925	2855	2795	2725	2665	2825	2695	71	835	100	2060	5	1	70473377	1949	18.07	1.60	12	0.02	153.00	1730.00	3970	20231123	-30.35	2400	20240909	15.21	3615	-23.51	20240125	2400	15.21	20240909	3970	-30.35	20231123	2400	15.21	20240909	3.57	N	045390	100	71 억	3856373	N	N	1	N	N
130	20241107	160439	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2785	-80	5	-2.79	1561804825	563277	30.17	2865	2865	2735	3720	2010	2865	2772.62	5.52	-33440	3035	2950	2785	2700	2535	2992	2742	71	855	100	2120	5	1	70473377	1963	18.20	1.61	12	0.80	153.00	1730.00	3970	20231123	-29.85	2400	20240909	16.04	3615	-22.96	20240125	2400	16.04	20240909	3970	-29.85	20231123	2400	16.04	20240909	3.59	N	045390	100	71 억	3889346	N	N	1	N	N
131	20241107	150440	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2755	-110	5	-3.84	1492334240	538207	28.83	2865	2865	2735	3720	2010	2865	2772.75	5.52	-25835	3035	2950	2785	2700	2535	2992	2742	71	855	100	2120	5	1	70473377	1942	18.01	1.59	12	0.76	153.00	1730.00	3970	20231123	-30.60	2400	20240909	14.79	3615	-23.79	20240125	2400	14.79	20240909	3970	-30.60	20231123	2400	14.79	20240909	3.59	N	045390	100	71 억	3889346	N	N	0	N	N
132	20241107	140442	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2755	-110	5	-3.84	1367362390	492791	26.39	2865	2865	2735	3720	2010	2865	2774.69	5.52	-8746	3035	2950	2785	2700	2535	2992	2742	71	855	100	2120	5	1	70473377	1942	18.01	1.59	12	0.70	153.00	1730.00	3970	20231123	-30.60	2400	20240909	14.79	3615	-23.79	20240125	2400	14.79	20240909	3970	-30.60	20231123	2400	14.79	20240909	3.59	N	045390	100	71 억	3889346	N	N	0	N	N
133	20241107	130444	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2750	-115	5	-4.01	1276896535	459911	24.63	2865	2865	2735	3720	2010	2865	2776.36	5.52	1306	3035	2950	2785	2700	2535	2992	2742	71	855	100	2120	5	1	70473377	1938	17.97	1.59	12	0.65	153.00	1730.00	3970	20231123	-30.73	2400	20240909	14.58	3615	-23.93	20240125	2400	14.58	20240909	3970	-30.73	20231123	2400	14.58	20240909	3.59	N	045390	100	71 억	3889346	N	N	0	N	N
134	20241107	120441	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2760	-105	5	-3.66	1074719285	386322	20.69	2865	2865	2745	3720	2010	2865	2781.88	5.52	-2692	3035	2950	2785	2700	2535	2992	2742	71	855	100	2120	5	1	70473377	1945	18.04	1.60	12	0.55	153.00	1730.00	3970	20231123	-30.48	2400	20240909	15.00	3615	-23.65	20240125	2400	15.00	20240909	3970	-30.48	20231123	2400	15.00	20240909	3.59	N	045390	100	71 억	3889346	N	N	0	N	N
135	20241107	110440	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2775	-90	5	-3.14	899853545	323005	17.30	2865	2865	2745	3720	2010	2865	2785.83	5.52	-6561	3035	2950	2785	2700	2535	2992	2742	71	855	100	2120	5	1	70473377	1956	18.14	1.60	12	0.46	153.00	1730.00	3970	20231123	-30.10	2400	20240909	15.62	3615	-23.24	20240125	2400	15.62	20240909	3970	-30.10	20231123	2400	15.62	20240909	3.59	N	045390	100	71 억	3889346	N	N	0	N	N
136	20241107	100440	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2765	-100	5	-3.49	723047235	259309	13.89	2865	2865	2750	3720	2010	2865	2788.30	5.52	7012	3035	2950	2785	2700	2535	2992	2742	71	855	100	2120	5	1	70473377	1949	18.07	1.60	12	0.37	153.00	1730.00	3970	20231123	-30.35	2400	20240909	15.21	3615	-23.51	20240125	2400	15.21	20240909	3970	-30.35	20231123	2400	15.21	20240909	3.59	N	045390	100	71 억	3889346	N	N	0	N	N
137	20241107	090440	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2785	-80	5	-2.79	287681440	102300	5.48	2865	2865	2770	3720	2010	2865	2812.02	5.52	3516	3035	2950	2785	2700	2535	2992	2742	71	855	100	2120	5	1	70473377	1963	18.20	1.61	12	0.15	153.00	1730.00	3970	20231123	-29.85	2400	20240909	16.04	3615	-22.96	20240125	2400	16.04	20240909	3970	-29.85	20231123	2400	16.04	20240909	3.59	N	045390	100	71 억	3889346	N	N	0	N	N
138	20241106	160443	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2865	225	2	8.52	4977328735	1779983	1035.64	2640	2870	2620	3430	1850	2640	2796.09	5.57	-38013	2690	2665	2625	2600	2560	2677	2612	71	790	100	1950	5	1	70473377	2019	18.73	1.66	12	2.53	153.00	1730.00	3970	20231123	-27.83	2400	20240909	19.38	3615	-20.75	20240125	2400	19.38	20240909	3970	-27.83	20231123	2400	19.38	20240909	3.63	N	045390	100	71 억	3927197	N	N	0	N	N
139	20241106	150456	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2845	205	2	7.77	4529303475	1622873	944.23	2640	2870	2620	3430	1850	2640	2790.92	5.57	-35190	2690	2665	2625	2600	2560	2677	2612	71	790	100	1950	5	1	70473377	2005	18.59	1.64	12	2.30	153.00	1730.00	3970	20231123	-28.34	2400	20240909	18.54	3615	-21.30	20240125	2400	18.54	20240909	3970	-28.34	20231123	2400	18.54	20240909	3.63	N	045390	100	71 억	3927197	N	N	0	N	N
140	20241106	140453	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2840	200	2	7.58	3702106790	1330155	773.92	2640	2870	2620	3430	1850	2640	2783.21	5.57	-50482	2690	2665	2625	2600	2560	2677	2612	71	790	100	1950	5	1	70473377	2001	18.56	1.64	12	1.89	153.00	1730.00	3970	20231123	-28.46	2400	20240909	18.33	3615	-21.44	20240125	2400	18.33	20240909	3970	-28.46	20231123	2400	18.33	20240909	3.63	N	045390	100	71 억	3927197	N	N	0	N	N
141	20241106	130456	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2805	165	2	6.25	2345722645	851432	495.38	2640	2835	2620	3430	1850	2640	2755.03	5.57	-59215	2690	2665	2625	2600	2560	2677	2612	71	790	100	1950	5	1	70473377	1977	18.33	1.62	12	1.21	153.00	1730.00	3970	20231123	-29.35	2400	20240909	16.88	3615	-22.41	20240125	2400	16.88	20240909	3970	-29.35	20231123	2400	16.88	20240909	3.63	N	045390	100	71 억	3927197	N	N	0	N	N
142	20241106	120442	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2740	100	2	3.79	749040100	278188	161.86	2640	2760	2620	3430	1850	2640	2692.57	5.57	-37727	2690	2665	2625	2600	2560	2677	2612	71	790	100	1950	5	1	70473377	1931	17.91	1.58	12	0.39	153.00	1730.00	3970	20231123	-30.98	2400	20240909	14.17	3615	-24.20	20240125	2400	14.17	20240909	3970	-30.98	20231123	2400	14.17	20240909	3.63	N	045390	100	71 억	3927197	N	N	0	N	N
143	20241106	110446	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2650	10	2	0.38	243951660	91533	53.26	2640	2690	2620	3430	1850	2640	2665.18	5.57	1871	2690	2665	2625	2600	2560	2677	2612	71	790	100	1950	5	1	70473377	1868	17.32	1.53	12	0.13	153.00	1730.00	3970	20231123	-33.25	2400	20240909	10.42	3615	-26.69	20240125	2400	10.42	20240909	3970	-33.25	20231123	2400	10.42	20240909	3.63	N	045390	100	71 억	3927197	N	N	0	N	N
144	20241106	100446	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2685	45	2	1.70	130250530	48929	28.47	2640	2690	2620	3430	1850	2640	2662.03	5.57	2843	2690	2665	2625	2600	2560	2677	2612	71	790	100	1950	5	1	70473377	1892	17.55	1.55	12	0.07	153.00	1730.00	3970	20231123	-32.37	2400	20240909	11.88	3615	-25.73	20240125	2400	11.88	20240909	3970	-32.37	20231123	2400	11.88	20240909	3.63	N	045390	100	71 억	3927197	N	N	0	N	N
145	20241106	090445	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2635	-5	5	-0.19	21005825	7984	4.65	2640	2640	2620	3430	1850	2640	2630.99	5.57	2274	2690	2665	2625	2600	2560	2677	2612	71	790	100	1950	5	1	70473377	1857	17.22	1.52	12	0.01	153.00	1730.00	3970	20231123	-33.63	2400	20240909	9.79	3615	-27.11	20240125	2400	9.79	20240909	3970	-33.63	20231123	2400	9.79	20240909	3.63	N	045390	100	71 억	3927197	N	N	0	N	N
146	20241105	160432	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2640	40	2	1.54	449821755	171513	78.83	2585	2650	2585	3380	1820	2600	2622.66	5.49	61357	2666	2632	2591	2557	2516	2637	2562	71	780	100	1920	5	1	70473377	1860	17.25	1.53	12	0.24	153.00	1730.00	3970	20231123	-33.50	2400	20240909	10.00	3615	-26.97	20240125	2400	10.00	20240909	3970	-33.50	20231123	2400	10.00	20240909	3.66	N	045390	100	71 억	3866358	N	N	0	N	N
147	20241105	150441	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2635	35	2	1.35	409619195	156293	71.83	2585	2640	2585	3380	1820	2600	2620.84	5.49	60876	2666	2632	2591	2557	2516	2637	2562	71	780	100	1920	5	1	70473377	1857	17.22	1.52	12	0.22	153.00	1730.00	3970	20231123	-33.63	2400	20240909	9.79	3615	-27.11	20240125	2400	9.79	20240909	3970	-33.63	20231123	2400	9.79	20240909	3.66	N	045390	100	71 억	3866358	N	N	0	N	N
148	20241105	140437	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2625	25	2	0.96	365201110	139433	64.08	2585	2640	2585	3380	1820	2600	2619.19	5.49	53860	2666	2632	2591	2557	2516	2637	2562	71	780	100	1920	5	1	70473377	1850	17.16	1.52	12	0.20	153.00	1730.00	3970	20231123	-33.88	2400	20240909	9.38	3615	-27.39	20240125	2400	9.38	20240909	3970	-33.88	20231123	2400	9.38	20240909	3.66	N	045390	100	71 억	3866358	N	N	0	N	N
149	20241105	130439	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2625	25	2	0.96	334769590	127868	58.77	2585	2640	2585	3380	1820	2600	2618.09	5.49	51512	2666	2632	2591	2557	2516	2637	2562	71	780	100	1920	5	1	70473377	1850	17.16	1.52	12	0.18	153.00	1730.00	3970	20231123	-33.88	2400	20240909	9.38	3615	-27.39	20240125	2400	9.38	20240909	3970	-33.88	20231123	2400	9.38	20240909	3.66	N	045390	100	71 억	3866358	N	N	0	N	N
150	20241105	120436	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2625	25	2	0.96	321633780	122865	56.47	2585	2640	2585	3380	1820	2600	2617.78	5.49	51342	2666	2632	2591	2557	2516	2637	2562	71	780	100	1920	5	1	70473377	1850	17.16	1.52	12	0.17	153.00	1730.00	3970	20231123	-33.88	2400	20240909	9.38	3615	-27.39	20240125	2400	9.38	20240909	3970	-33.88	20231123	2400	9.38	20240909	3.66	N	045390	100	71 억	3866358	N	N	0	N	N
151	20241105	110428	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2630	30	2	1.15	245696275	94029	43.22	2585	2635	2585	3380	1820	2600	2612.98	5.49	47945	2666	2632	2591	2557	2516	2637	2562	71	780	100	1920	5	1	70473377	1853	17.19	1.52	12	0.13	153.00	1730.00	3970	20231123	-33.75	2400	20240909	9.58	3615	-27.25	20240125	2400	9.58	20240909	3970	-33.75	20231123	2400	9.58	20240909	3.66	N	045390	100	71 억	3866358	N	N	0	N	N
152	20241105	100436	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2625	25	2	0.96	196467325	75291	34.60	2585	2635	2585	3380	1820	2600	2609.44	5.49	48708	2666	2632	2591	2557	2516	2637	2562	71	780	100	1920	5	1	70473377	1850	17.16	1.52	12	0.11	153.00	1730.00	3970	20231123	-33.88	2400	20240909	9.38	3615	-27.39	20240125	2400	9.38	20240909	3970	-33.88	20231123	2400	9.38	20240909	3.66	N	045390	100	71 억	3866358	N	N	0	N	N
153	20241105	090434	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2630	30	2	1.15	41001265	15811	7.27	2585	2630	2585	3380	1820	2600	2593.21	5.49	7966	2666	2632	2591	2557	2516	2637	2562	71	780	100	1920	5	1	70473377	1853	17.19	1.52	12	0.02	153.00	1730.00	3970	20231123	-33.75	2400	20240909	9.58	3615	-27.25	20240125	2400	9.58	20240909	3970	-33.75	20231123	2400	9.58	20240909	3.66	N	045390	100	71 억	3866358	N	N	0	N	N
154	20241104	160431	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2600	-20	5	-0.76	556292175	215082	144.73	2600	2625	2550	3405	1835	2620	2586.42	5.47	-499	2706	2662	2641	2597	2576	2652	2587	71	785	100	1930	5	1	70473377	1832	16.99	1.50	12	0.31	153.00	1730.00	3970	20231123	-34.51	2400	20240909	8.33	3615	-28.08	20240125	2400	8.33	20240909	3970	-34.51	20231123	2400	8.33	20240909	3.69	N	045390	100	71 억	3857186	N	N	3	N	N
155	20241104	150441	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2610	-10	5	-0.38	522616670	202147	136.02	2600	2625	2550	3405	1835	2620	2585.33	5.47	-4321	2706	2662	2641	2597	2576	2652	2587	71	785	100	1930	5	1	70473377	1839	17.06	1.51	12	0.29	153.00	1730.00	3970	20231123	-34.26	2400	20240909	8.75	3615	-27.80	20240125	2400	8.75	20240909	3970	-34.26	20231123	2400	8.75	20240909	3.69	N	045390	100	71 억	3857186	N	N	3	N	N
156	20241104	140432	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2600	-20	5	-0.76	505597030	195615	131.63	2600	2625	2550	3405	1835	2620	2584.65	5.47	-4319	2706	2662	2641	2597	2576	2652	2587	71	785	100	1930	5	1	70473377	1832	16.99	1.50	12	0.28	153.00	1730.00	3970	20231123	-34.51	2400	20240909	8.33	3615	-28.08	20240125	2400	8.33	20240909	3970	-34.51	20231123	2400	8.33	20240909	3.69	N	045390	100	71 억	3857186	N	N	3	N	N
157	20241104	130408	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2605	-15	5	-0.57	463235675	179429	120.73	2600	2620	2550	3405	1835	2620	2581.72	5.47	-4178	2706	2662	2641	2597	2576	2652	2587	71	785	100	1930	5	1	70473377	1836	17.03	1.51	12	0.25	153.00	1730.00	3970	20231123	-34.38	2400	20240909	8.54	3615	-27.94	20240125	2400	8.54	20240909	3970	-34.38	20231123	2400	8.54	20240909	3.69	N	045390	100	71 억	3857186	N	N	3	N	N
158	20241104	120426	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2605	-15	5	-0.57	391217675	151853	102.18	2600	2610	2550	3405	1835	2620	2576.29	5.47	-2747	2706	2662	2641	2597	2576	2652	2587	71	785	100	1930	5	1	70473377	1836	17.03	1.51	12	0.22	153.00	1730.00	3970	20231123	-34.38	2400	20240909	8.54	3615	-27.94	20240125	2400	8.54	20240909	3970	-34.38	20231123	2400	8.54	20240909	3.69	N	045390	100	71 억	3857186	N	N	3	N	N
159	20241104	110424	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2605	-15	5	-0.57	369111955	143362	96.47	2600	2610	2550	3405	1835	2620	2574.68	5.47	-2747	2706	2662	2641	2597	2576	2652	2587	71	785	100	1930	5	1	70473377	1836	17.03	1.51	12	0.20	153.00	1730.00	3970	20231123	-34.38	2400	20240909	8.54	3615	-27.94	20240125	2400	8.54	20240909	3970	-34.38	20231123	2400	8.54	20240909	3.69	N	045390	100	71 억	3857186	N	N	3	N	N
160	20241104	100420	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2580	-40	5	-1.53	300918540	117078	78.78	2600	2600	2550	3405	1835	2620	2570.24	5.47	1867	2706	2662	2641	2597	2576	2652	2587	71	785	100	1930	5	1	70473377	1818	16.86	1.49	12	0.17	153.00	1730.00	3970	20231123	-35.01	2400	20240909	7.50	3615	-28.63	20240125	2400	7.50	20240909	3970	-35.01	20231123	2400	7.50	20240909	3.69	N	045390	100	71 억	3857186	N	N	3	N	N
161	20241104	090425	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2570	-50	5	-1.91	111642410	43333	29.16	2600	2600	2550	3405	1835	2620	2576.38	5.47	16795	2706	2662	2641	2597	2576	2652	2587	71	785	100	1930	5	1	70473377	1811	16.80	1.49	12	0.06	153.00	1730.00	3970	20231123	-35.26	2400	20240909	7.08	3615	-28.91	20240125	2400	7.08	20240909	3970	-35.26	20231123	2400	7.08	20240909	3.69	N	045390	100	71 억	3857186	N	N	3	N	N
162	20241101	160411	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2620	-50	5	-1.87	388623250	147024	54.28	2655	2685	2620	3470	1870	2670	2643.16	5.50	-27924	2806	2737	2696	2627	2586	2717	2607	71	800	100	1970	5	1	70473377	1846	17.12	1.51	12	0.21	153.00	1730.00	3970	20231123	-34.01	2400	20240909	9.17	3615	-27.52	20240125	2400	9.17	20240909	3970	-34.01	20231123	2400	9.17	20240909	3.69	N	045390	100	71 억	3878243	N	N	3	N	N
163	20241101	150422	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2630	-40	5	-1.50	337419450	127501	47.07	2655	2685	2620	3470	1870	2670	2646.16	5.50	-26238	2806	2737	2696	2627	2586	2717	2607	71	800	100	1970	5	1	70473377	1853	17.19	1.52	12	0.18	153.00	1730.00	3970	20231123	-33.75	2400	20240909	9.58	3615	-27.25	20240125	2400	9.58	20240909	3970	-33.75	20231123	2400	9.58	20240909	3.69	N	045390	100	71 억	3878243	N	N	4	N	N
164	20241101	140414	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2635	-35	5	-1.31	243663520	91850	33.91	2655	2685	2635	3470	1870	2670	2652.60	5.50	-34990	2806	2737	2696	2627	2586	2717	2607	71	800	100	1970	5	1	70473377	1857	17.22	1.52	12	0.13	153.00	1730.00	3970	20231123	-33.63	2400	20240909	9.79	3615	-27.11	20240125	2400	9.79	20240909	3970	-33.63	20231123	2400	9.79	20240909	3.69	N	045390	100	71 억	3878243	N	N	4	N	N
165	20241101	130455	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2650	-20	5	-0.75	185534440	69846	25.78	2655	2685	2640	3470	1870	2670	2656.08	5.50	-27074	2806	2737	2696	2627	2586	2717	2607	71	800	100	1970	5	1	70473377	1868	17.32	1.53	12	0.10	153.00	1730.00	3970	20231123	-33.25	2400	20240909	10.42	3615	-26.69	20240125	2400	10.42	20240909	3970	-33.25	20231123	2400	10.42	20240909	3.69	N	045390	100	71 억	3878243	N	N	4	N	N
166	20241101	120455	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2645	-25	5	-0.94	170153160	64033	23.64	2655	2685	2640	3470	1870	2670	2657.01	5.50	-26073	2806	2737	2696	2627	2586	2717	2607	71	800	100	1970	5	1	70473377	1864	17.29	1.53	12	0.09	153.00	1730.00	3970	20231123	-33.38	2400	20240909	10.21	3615	-26.83	20240125	2400	10.21	20240909	3970	-33.38	20231123	2400	10.21	20240909	3.69	N	045390	100	71 억	3878243	N	N	4	N	N
167	20241101	110453	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2645	-25	5	-0.94	149169210	56101	20.71	2655	2685	2640	3470	1870	2670	2658.68	5.50	-25898	2806	2737	2696	2627	2586	2717	2607	71	800	100	1970	5	1	70473377	1864	17.29	1.53	12	0.08	153.00	1730.00	3970	20231123	-33.38	2400	20240909	10.21	3615	-26.83	20240125	2400	10.21	20240909	3970	-33.38	20231123	2400	10.21	20240909	3.69	N	045390	100	71 억	3878243	N	N	4	N	N
168	20241101	100454	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2655	-15	5	-0.56	99436800	37327	13.78	2655	2685	2650	3470	1870	2670	2663.72	5.50	-17706	2806	2737	2696	2627	2586	2717	2607	71	800	100	1970	5	1	70473377	1871	17.35	1.53	12	0.05	153.00	1730.00	3970	20231123	-33.12	2400	20240909	10.62	3615	-26.56	20240125	2400	10.62	20240909	3970	-33.12	20231123	2400	10.62	20240909	3.69	N	045390	100	71 억	3878243	N	N	4	N	N
169	20241101	090453	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2660	-10	5	-0.37	23468145	8800	3.25	2655	2685	2655	3470	1870	2670	2666.29	5.50	-3665	2806	2737	2696	2627	2586	2717	2607	71	800	100	1970	5	1	70473377	1875	17.39	1.54	12	0.01	153.00	1730.00	3970	20231123	-33.00	2400	20240909	10.83	3615	-26.42	20240125	2400	10.83	20240909	3970	-33.00	20231123	2400	10.83	20240909	3.69	N	045390	100	71 억	3878243	N	N	4	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History