KissMeData/199820/price/prices-20241101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

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

75 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	161018	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9480	-290	5	-2.97	6521125210	679339	102.15	9730	9870	9360	12700	6840	9770	9599.24	0.98	10385	10396	10082	9906	9592	9416	9995	9505	111	2930	500	6050	10	1	22220000	2106	26.33	1.67	12	3.06	360.00	5666.00	15450	20240528	-38.64	4601	20240125	106.04	15450	-38.64	20240528	4601	106.04	20240125	27750	-65.84	20240508	5700	66.32	20240805	6.63	N	199820	500	111 억	218168	N	N	46	N	N
3	20241129	151035	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9510	-260	5	-2.66	6115240050	636551	95.72	9730	9870	9360	12700	6840	9770	9606.50	0.98	8937	10396	10082	9906	9592	9416	9995	9505	111	2930	500	6050	10	1	22220000	2113	26.42	1.68	12	2.86	360.00	5666.00	15450	20240528	-38.45	4601	20240125	106.69	15450	-38.45	20240528	4601	106.69	20240125	27750	-65.73	20240508	5700	66.84	20240805	6.63	N	199820	500	111 억	218168	N	N	28	N	N
4	20241129	141038	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9680	-90	5	-0.92	5316890530	552965	83.15	9730	9870	9360	12700	6840	9770	9614.87	0.98	5095	10396	10082	9906	9592	9416	9995	9505	111	2930	500	6050	10	1	22220000	2151	26.89	1.71	12	2.49	360.00	5666.00	15450	20240528	-37.35	4601	20240125	110.39	15450	-37.35	20240528	4601	110.39	20240125	27750	-65.12	20240508	5700	69.82	20240805	6.63	N	199820	500	111 억	218168	N	N	28	N	N
5	20241129	131034	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9770	0	3	0.00	4895691790	509711	76.64	9730	9870	9360	12700	6840	9770	9604.42	0.98	12462	10396	10082	9906	9592	9416	9995	9505	111	2930	500	6050	10	1	22220000	2171	27.14	1.72	12	2.29	360.00	5666.00	15450	20240528	-36.76	4601	20240125	112.35	15450	-36.76	20240528	4601	112.35	20240125	27750	-64.79	20240508	5700	71.40	20240805	6.63	N	199820	500	111 억	218168	N	N	28	N	N
6	20241129	121035	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9700	-70	5	-0.72	4131214960	431624	64.90	9730	9770	9360	12700	6840	9770	9570.73	0.98	27745	10396	10082	9906	9592	9416	9995	9505	111	2930	500	6050	10	1	22220000	2155	26.94	1.71	12	1.94	360.00	5666.00	15450	20240528	-37.22	4601	20240125	110.82	15450	-37.22	20240528	4601	110.82	20240125	27750	-65.05	20240508	5700	70.18	20240805	6.63	N	199820	500	111 억	218168	N	N	28	N	N
7	20241129	111038	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9690	-80	5	-0.82	3748067810	391842	58.92	9730	9770	9360	12700	6840	9770	9564.57	0.98	26692	10396	10082	9906	9592	9416	9995	9505	111	2930	500	6050	10	1	22220000	2153	26.92	1.71	12	1.76	360.00	5666.00	15450	20240528	-37.28	4601	20240125	110.61	15450	-37.28	20240528	4601	110.61	20240125	27750	-65.08	20240508	5700	70.00	20240805	6.63	N	199820	500	111 억	218168	N	N	28	N	N
8	20241129	101031	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9460	-310	5	-3.17	2686686190	281453	42.32	9730	9770	9360	12700	6840	9770	9544.73	0.98	20465	10396	10082	9906	9592	9416	9995	9505	111	2930	500	6050	10	1	22220000	2102	26.28	1.67	12	1.27	360.00	5666.00	15450	20240528	-38.77	4601	20240125	105.61	15450	-38.77	20240528	4601	105.61	20240125	27750	-65.91	20240508	5700	65.96	20240805	6.63	N	199820	500	111 억	218168	N	N	28	N	N
9	20241129	091035	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9610	-160	5	-1.64	699887040	72491	10.90	9730	9770	9560	12700	6840	9770	9652.71	0.98	6963	10396	10082	9906	9592	9416	9995	9505	111	2930	500	6050	10	1	22220000	2135	26.69	1.70	12	0.33	360.00	5666.00	15450	20240528	-37.80	4601	20240125	108.87	15450	-37.80	20240528	4601	108.87	20240125	27750	-65.37	20240508	5700	68.60	20240805	6.63	N	199820	500	111 억	218168	N	N	28	N	N
10	20241128	161020	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9770	-410	5	-4.03	6443705110	648301	77.51	10180	10220	9730	13230	7130	10180	9940.37	1.21	-49473	10986	10582	10366	9962	9746	10475	9855	111	3050	500	6310	10	1	22220000	2171	27.14	1.72	12	2.92	360.00	5666.00	15450	20240528	-36.76	4601	20240125	112.35	15450	-36.76	20240528	4601	112.35	20240125	27750	-64.79	20240508	5700	71.40	20240805	6.58	N	199820	500	111 억	267771	N	N	28	N	N
11	20241128	151040	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9770	-410	5	-4.03	5792241790	581627	69.54	10180	10220	9760	13230	7130	10180	9958.69	1.21	-67032	10986	10582	10366	9962	9746	10475	9855	111	3050	500	6310	10	1	22220000	2171	27.14	1.72	12	2.62	360.00	5666.00	15450	20240528	-36.76	4601	20240125	112.35	15450	-36.76	20240528	4601	112.35	20240125	27750	-64.79	20240508	5700	71.40	20240805	6.58	N	199820	500	111 억	267771	N	N	63	N	N
12	20241128	141038	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9950	-230	5	-2.26	4318115810	432052	51.66	10180	10220	9880	13230	7130	10180	9994.44	1.21	-63377	10986	10582	10366	9962	9746	10475	9855	111	3050	500	6310	10	1	22220000	2211	27.64	1.76	12	1.94	360.00	5666.00	15450	20240528	-35.60	4601	20240125	116.26	15450	-35.60	20240528	4601	116.26	20240125	27750	-64.14	20240508	5700	74.56	20240805	6.58	N	199820	500	111 억	267771	N	N	63	N	N
13	20241128	131035	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9960	-220	5	-2.16	3915046780	391570	46.82	10180	10220	9880	13230	7130	10180	9998.33	1.21	-64915	10986	10582	10366	9962	9746	10475	9855	111	3050	500	6310	10	1	22220000	2213	27.67	1.76	12	1.76	360.00	5666.00	15450	20240528	-35.53	4601	20240125	116.47	15450	-35.53	20240528	4601	116.47	20240125	27750	-64.11	20240508	5700	74.74	20240805	6.58	N	199820	500	111 억	267771	N	N	63	N	N
14	20241128	121038	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10000	-180	5	-1.77	3669769040	366942	43.87	10180	10220	9880	13230	7130	10180	10000.95	1.21	-65329	10986	10582	10366	9962	9746	10475	9855	111	3050	500	6310	10	1	22220000	2222	27.78	1.76	12	1.65	360.00	5666.00	15450	20240528	-35.28	4601	20240125	117.34	15450	-35.28	20240528	4601	117.34	20240125	27750	-63.96	20240508	5700	75.44	20240805	6.58	N	199820	500	111 억	267771	N	N	63	N	N
15	20241128	111041	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9930	-250	5	-2.46	3117444770	311529	37.25	10180	10220	9880	13230	7130	10180	10006.92	1.21	-54588	10986	10582	10366	9962	9746	10475	9855	111	3050	500	6310	10	1	22220000	2206	27.58	1.75	12	1.40	360.00	5666.00	15450	20240528	-35.73	4601	20240125	115.82	15450	-35.73	20240528	4601	115.82	20240125	27750	-64.22	20240508	5700	74.21	20240805	6.58	N	199820	500	111 억	267771	N	N	63	N	N
16	20241128	101038	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9990	-190	5	-1.87	2394519960	238920	28.57	10180	10220	9880	13230	7130	10180	10022.27	1.21	-36101	10986	10582	10366	9962	9746	10475	9855	111	3050	500	6310	10	1	22220000	2220	27.75	1.76	12	1.08	360.00	5666.00	15450	20240528	-35.34	4601	20240125	117.13	15450	-35.34	20240528	4601	117.13	20240125	27750	-64.00	20240508	5700	75.26	20240805	6.58	N	199820	500	111 억	267771	N	N	63	N	N
17	20241128	091034	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10120	-60	5	-0.59	586299480	57956	6.93	10180	10220	10050	13230	7130	10180	10116.29	1.21	-27473	10986	10582	10366	9962	9746	10475	9855	111	3050	500	6310	10	1	22220000	2249	28.11	1.79	12	0.26	360.00	5666.00	15450	20240528	-34.50	4601	20240125	119.95	15450	-34.50	20240528	4601	119.95	20240125	27750	-63.53	20240508	5700	77.54	20240805	6.58	N	199820	500	111 억	267771	N	N	63	N	N
18	20241127	161010	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10180	-470	5	-4.41	8527302990	819874	94.89	10600	10770	10150	13840	7460	10650	10401.45	1.14	13587	11470	11060	10850	10440	10230	10955	10335	111	3190	500	6600	10	1	22220000	2262	28.28	1.80	12	3.69	360.00	5666.00	15450	20240528	-34.11	4601	20240125	121.26	15450	-34.11	20240528	4601	121.26	20240125	27750	-63.32	20240508	5700	78.60	20240805	5.98	N	199820	500	111 억	254130	N	N	63	N	N
19	20241127	151030	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10170	-480	5	-4.51	7927816850	760930	88.07	10600	10770	10160	13840	7460	10650	10418.01	1.14	6546	11470	11060	10850	10440	10230	10955	10335	111	3190	500	6600	10	1	22220000	2260	28.25	1.79	12	3.42	360.00	5666.00	15450	20240528	-34.17	4601	20240125	121.04	15450	-34.17	20240528	4601	121.04	20240125	27750	-63.35	20240508	5700	78.42	20240805	5.98	N	199820	500	111 억	254130	N	N	478	N	N
20	20241127	141027	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10290	-360	5	-3.38	6284294360	599912	69.44	10600	10770	10260	13840	7460	10650	10474.80	1.14	3816	11470	11060	10850	10440	10230	10955	10335	111	3190	500	6600	10	1	22220000	2286	28.58	1.82	12	2.70	360.00	5666.00	15450	20240528	-33.40	4601	20240125	123.65	15450	-33.40	20240528	4601	123.65	20240125	27750	-62.92	20240508	5700	80.53	20240805	5.98	N	199820	500	111 억	254130	N	N	478	N	N
21	20241127	131022	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10350	-300	5	-2.82	5549398740	528876	61.21	10600	10770	10260	13840	7460	10650	10492.25	1.14	20645	11470	11060	10850	10440	10230	10955	10335	111	3190	500	6600	10	1	22220000	2300	28.75	1.83	12	2.38	360.00	5666.00	15450	20240528	-33.01	4601	20240125	124.95	15450	-33.01	20240528	4601	124.95	20240125	27750	-62.70	20240508	5700	81.58	20240805	5.98	N	199820	500	111 억	254130	N	N	478	N	N
22	20241127	121032	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10320	-330	5	-3.10	4881379800	464041	53.71	10600	10770	10280	13840	7460	10650	10518.75	1.14	18509	11470	11060	10850	10440	10230	10955	10335	111	3190	500	6600	10	1	22220000	2293	28.67	1.82	12	2.09	360.00	5666.00	15450	20240528	-33.20	4601	20240125	124.30	15450	-33.20	20240528	4601	124.30	20240125	27750	-62.81	20240508	5700	81.05	20240805	5.98	N	199820	500	111 억	254130	N	N	478	N	N
23	20241127	111028	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10380	-270	5	-2.54	3796934870	359344	41.59	10600	10770	10370	13840	7460	10650	10565.85	1.14	6134	11470	11060	10850	10440	10230	10955	10335	111	3190	500	6600	10	1	22220000	2306	28.83	1.83	12	1.62	360.00	5666.00	15450	20240528	-32.82	4601	20240125	125.60	15450	-32.82	20240528	4601	125.60	20240125	27750	-62.59	20240508	5700	82.11	20240805	5.98	N	199820	500	111 억	254130	N	N	478	N	N
24	20241127	101028	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10570	-80	5	-0.75	2568128810	241806	27.99	10600	10770	10450	13840	7460	10650	10620.38	1.14	3667	11470	11060	10850	10440	10230	10955	10335	111	3190	500	6600	10	1	22220000	2349	29.36	1.87	12	1.09	360.00	5666.00	15450	20240528	-31.59	4601	20240125	129.73	15450	-31.59	20240528	4601	129.73	20240125	27750	-61.91	20240508	5700	85.44	20240805	5.98	N	199820	500	111 억	254130	N	N	478	N	N
25	20241127	091028	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10750	100	2	0.94	804831930	75403	8.73	10600	10760	10550	13840	7460	10650	10674.35	1.14	-7939	11470	11060	10850	10440	10230	10955	10335	111	3190	500	6600	10	1	22220000	2389	29.86	1.90	12	0.34	360.00	5666.00	15450	20240528	-30.42	4601	20240125	133.64	15450	-30.42	20240528	4601	133.64	20240125	27750	-61.26	20240508	5700	88.60	20240805	5.98	N	199820	500	111 억	254130	N	N	478	N	N
26	20241126	161012	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10650	-490	5	-4.40	9104140590	833484	56.46	11130	11260	10640	14480	7800	11140	10922.98	1.25	-22809	11460	11300	11030	10870	10600	11380	10950	111	3340	500	6900	10	1	22220000	2366	29.58	1.88	12	3.75	360.00	5666.00	15450	20240528	-31.07	4601	20240125	131.47	15450	-31.07	20240528	4601	131.47	20240125	27750	-61.62	20240508	5700	86.84	20240805	6.39	N	199820	500	111 억	277477	N	N	478	N	N
27	20241126	151021	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10750	-390	5	-3.50	8172669300	746235	50.55	11130	11260	10710	14480	7800	11140	10951.25	1.25	-37270	11460	11300	11030	10870	10600	11380	10950	111	3340	500	6900	10	1	22220000	2389	29.86	1.90	12	3.36	360.00	5666.00	15450	20240528	-30.42	4601	20240125	133.64	15450	-30.42	20240528	4601	133.64	20240125	27750	-61.26	20240508	5700	88.60	20240805	6.39	N	199820	500	111 억	277477	N	N	820	N	N
28	20241126	141022	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10790	-350	5	-3.14	7283127080	663867	44.97	11130	11260	10710	14480	7800	11140	10970.13	1.25	-33459	11460	11300	11030	10870	10600	11380	10950	111	3340	500	6900	10	1	22220000	2398	29.97	1.90	12	2.99	360.00	5666.00	15450	20240528	-30.16	4601	20240125	134.51	15450	-30.16	20240528	4601	134.51	20240125	27750	-61.12	20240508	5700	89.30	20240805	6.39	N	199820	500	111 억	277477	N	N	820	N	N
29	20241126	131019	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10820	-320	5	-2.87	6095691200	553493	37.49	11130	11260	10800	14480	7800	11140	11012.56	1.25	-36748	11460	11300	11030	10870	10600	11380	10950	111	3340	500	6900	10	1	22220000	2404	30.06	1.91	12	2.49	360.00	5666.00	15450	20240528	-29.97	4601	20240125	135.17	15450	-29.97	20240528	4601	135.17	20240125	27750	-61.01	20240508	5700	89.82	20240805	6.39	N	199820	500	111 억	277477	N	N	820	N	N
30	20241126	121025	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10920	-220	5	-1.97	5419791490	491250	33.28	11130	11260	10840	14480	7800	11140	11032.11	1.25	-28326	11460	11300	11030	10870	10600	11380	10950	111	3340	500	6900	10	1	22220000	2426	30.33	1.93	12	2.21	360.00	5666.00	15450	20240528	-29.32	4601	20240125	137.34	15450	-29.32	20240528	4601	137.34	20240125	27750	-60.65	20240508	5700	91.58	20240805	6.39	N	199820	500	111 억	277477	N	N	820	N	N
31	20241126	111029	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11010	-130	5	-1.17	4420644690	399659	27.07	11130	11260	10940	14480	7800	11140	11060.55	1.25	-23381	11460	11300	11030	10870	10600	11380	10950	111	3340	500	6900	10	1	22220000	2446	30.58	1.94	12	1.80	360.00	5666.00	15450	20240528	-28.74	4601	20240125	139.30	15450	-28.74	20240528	4601	139.30	20240125	27750	-60.32	20240508	5700	93.16	20240805	6.39	N	199820	500	111 억	277477	N	N	820	N	N
32	20241126	101035	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11050	-90	5	-0.81	3707580450	334978	22.69	11130	11260	10940	14480	7800	11140	11067.60	1.25	-25889	11460	11300	11030	10870	10600	11380	10950	111	3340	500	6900	10	1	22220000	2455	30.69	1.95	12	1.51	360.00	5666.00	15450	20240528	-28.48	4601	20240125	140.17	15450	-28.48	20240528	4601	140.17	20240125	27750	-60.18	20240508	5700	93.86	20240805	6.39	N	199820	500	111 억	277477	N	N	820	N	N
33	20241126	091026	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11130	-10	5	-0.09	1486634220	133732	9.06	11130	11260	10950	14480	7800	11140	11116.08	1.25	-6186	11460	11300	11030	10870	10600	11380	10950	111	3340	500	6900	10	1	22220000	2473	30.92	1.96	12	0.60	360.00	5666.00	15450	20240528	-27.96	4601	20240125	141.90	15450	-27.96	20240528	4601	141.90	20240125	27750	-59.89	20240508	5700	95.26	20240805	6.39	N	199820	500	111 억	277477	N	N	820	N	N
34	20241125	160959	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11140	230	2	2.11	15908098300	1447117	22.89	10880	11190	10760	14180	7640	10910	10992.67	2.14	-199337	12336	11622	10766	10052	9196	11980	10410	111	3270	500	6760	10	1	22220000	2475	30.94	1.97	12	6.51	360.00	5666.00	15450	20240528	-27.90	4601	20240125	142.12	15450	-27.90	20240528	4601	142.12	20240125	27750	-59.86	20240508	5700	95.44	20240805	6.58	N	199820	500	111 억	475871	N	N	820	N	N
35	20241125	151020	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11080	170	2	1.56	14967952310	1362618	21.56	10880	11190	10760	14180	7640	10910	10984.83	2.14	-191116	12336	11622	10766	10052	9196	11980	10410	111	3270	500	6760	10	1	22220000	2462	30.78	1.96	12	6.13	360.00	5666.00	15450	20240528	-28.28	4601	20240125	140.82	15450	-28.28	20240528	4601	140.82	20240125	27750	-60.07	20240508	5700	94.39	20240805	6.58	N	199820	500	111 억	475871	N	N	18	N	N
36	20241125	141017	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11140	230	2	2.11	12513570660	1141363	18.06	10880	11190	10760	14180	7640	10910	10963.82	2.14	-167551	12336	11622	10766	10052	9196	11980	10410	111	3270	500	6760	10	1	22220000	2475	30.94	1.97	12	5.14	360.00	5666.00	15450	20240528	-27.90	4601	20240125	142.12	15450	-27.90	20240528	4601	142.12	20240125	27750	-59.86	20240508	5700	95.44	20240805	6.58	N	199820	500	111 억	475871	N	N	18	N	N
37	20241125	131010	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10840	-70	5	-0.64	7988012740	732277	11.58	10880	11030	10760	14180	7640	10910	10908.45	2.14	-116767	12336	11622	10766	10052	9196	11980	10410	111	3270	500	6760	10	1	22220000	2409	30.11	1.91	12	3.30	360.00	5666.00	15450	20240528	-29.84	4601	20240125	135.60	15450	-29.84	20240528	4601	135.60	20240125	27750	-60.94	20240508	5700	90.18	20240805	6.58	N	199820	500	111 억	475871	N	N	18	N	N
38	20241125	121020	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10920	10	2	0.09	7175898870	657626	10.40	10880	11030	10760	14180	7640	10910	10911.83	2.14	-104269	12336	11622	10766	10052	9196	11980	10410	111	3270	500	6760	10	1	22220000	2426	30.33	1.93	12	2.96	360.00	5666.00	15450	20240528	-29.32	4601	20240125	137.34	15450	-29.32	20240528	4601	137.34	20240125	27750	-60.65	20240508	5700	91.58	20240805	6.58	N	199820	500	111 억	475871	N	N	18	N	N
39	20241125	111014	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10950	40	2	0.37	6625386600	607229	9.61	10880	11030	10760	14180	7640	10910	10910.86	2.14	-96100	12336	11622	10766	10052	9196	11980	10410	111	3270	500	6760	10	1	22220000	2433	30.42	1.93	12	2.73	360.00	5666.00	15450	20240528	-29.13	4601	20240125	137.99	15450	-29.13	20240528	4601	137.99	20240125	27750	-60.54	20240508	5700	92.11	20240805	6.58	N	199820	500	111 억	475871	N	N	18	N	N
40	20241125	101003	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10950	40	2	0.37	5259784330	481988	7.62	10880	11030	10760	14180	7640	10910	10912.70	2.14	-85083	12336	11622	10766	10052	9196	11980	10410	111	3270	500	6760	10	1	22220000	2433	30.42	1.93	12	2.17	360.00	5666.00	15450	20240528	-29.13	4601	20240125	137.99	15450	-29.13	20240528	4601	137.99	20240125	27750	-60.54	20240508	5700	92.11	20240805	6.58	N	199820	500	111 억	475871	N	N	18	N	N
41	20241125	091003	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10860	-50	5	-0.46	2280311870	209632	3.32	10880	11000	10760	14180	7640	10910	10877.32	2.14	-50205	12336	11622	10766	10052	9196	11980	10410	111	3270	500	6760	10	1	22220000	2413	30.17	1.92	12	0.94	360.00	5666.00	15450	20240528	-29.71	4601	20240125	136.04	15450	-29.71	20240528	4601	136.04	20240125	27750	-60.86	20240508	5700	90.53	20240805	6.58	N	199820	500	111 억	475871	N	N	18	N	N
42	20241122	160908	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10910	910	2	9.10	68928047240	6251205	647.68	9910	11480	9910	13000	7000	10000	11026.77	0.51	375803	10860	10430	10170	9740	9480	10300	9610	111	3000	500	6200	10	1	22220000	2424	30.31	1.93	12	28.13	360.00	5666.00	15450	20240528	-29.39	4601	20240125	137.12	15450	-29.39	20240528	4601	137.12	20240125	27750	-60.68	20240508	5700	91.40	20240805	6.54	N	199820	500	111 억	114217	N	N	18	N	N
43	20241122	150922	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10890	890	2	8.90	67385182410	6109428	632.99	9910	11480	9910	13000	7000	10000	11029.86	0.51	388330	10860	10430	10170	9740	9480	10300	9610	111	3000	500	6200	10	1	22220000	2420	30.25	1.92	12	27.50	360.00	5666.00	15450	20240528	-29.51	4601	20240125	136.69	15450	-29.51	20240528	4601	136.69	20240125	27750	-60.76	20240508	5700	91.05	20240805	6.54	N	199820	500	111 억	114217	N	N	21	N	N
44	20241122	140924	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10940	940	2	9.40	63490789500	5750970	595.85	9910	11480	9910	13000	7000	10000	11040.19	0.51	359617	10860	10430	10170	9740	9480	10300	9610	111	3000	500	6200	10	1	22220000	2431	30.39	1.93	12	25.88	360.00	5666.00	15450	20240528	-29.19	4601	20240125	137.77	15450	-29.19	20240528	4601	137.77	20240125	27750	-60.58	20240508	5700	91.93	20240805	6.54	N	199820	500	111 억	114217	N	N	21	N	N
45	20241122	130917	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11160	1160	2	11.60	59940226190	5429607	562.55	9910	11480	9910	13000	7000	10000	11039.70	0.51	317580	10860	10430	10170	9740	9480	10300	9610	111	3000	500	6200	10	1	22220000	2480	31.00	1.97	12	24.44	360.00	5666.00	15450	20240528	-27.77	4601	20240125	142.56	15450	-27.77	20240528	4601	142.56	20240125	27750	-59.78	20240508	5700	95.79	20240805	6.54	N	199820	500	111 억	114217	N	N	21	N	N
46	20241122	120924	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11190	1190	2	11.90	50895351780	4624719	479.16	9910	11480	9910	13000	7000	10000	11005.28	0.51	211862	10860	10430	10170	9740	9480	10300	9610	111	3000	500	6200	10	1	22220000	2486	31.08	1.97	12	20.81	360.00	5666.00	15450	20240528	-27.57	4601	20240125	143.21	15450	-27.57	20240528	4601	143.21	20240125	27750	-59.68	20240508	5700	96.32	20240805	6.54	N	199820	500	111 억	114217	N	N	21	N	N
47	20241122	110915	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10680	680	2	6.80	11453618880	1095261	113.48	9910	10790	9910	13000	7000	10000	10457.83	0.51	23310	10860	10430	10170	9740	9480	10300	9610	111	3000	500	6200	10	1	22220000	2373	29.67	1.88	12	4.93	360.00	5666.00	15450	20240528	-30.87	4601	20240125	132.12	15450	-30.87	20240528	4601	132.12	20240125	27750	-61.51	20240508	5700	87.37	20240805	6.54	N	199820	500	111 억	114217	N	N	21	N	N
48	20241122	100933	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10220	220	2	2.20	3488145620	341720	35.40	9910	10370	9910	13000	7000	10000	10208.19	0.51	53350	10860	10430	10170	9740	9480	10300	9610	111	3000	500	6200	10	1	22220000	2271	28.39	1.80	12	1.54	360.00	5666.00	15450	20240528	-33.85	4601	20240125	122.13	15450	-33.85	20240528	4601	122.13	20240125	27750	-63.17	20240508	5700	79.30	20240805	6.54	N	199820	500	111 억	114217	N	N	21	N	N
49	20241122	090925	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10180	180	2	1.80	1165262080	115606	11.98	9910	10190	9910	13000	7000	10000	10080.26	0.51	17088	10860	10430	10170	9740	9480	10300	9610	111	3000	500	6200	10	1	22220000	2262	28.28	1.80	12	0.52	360.00	5666.00	15450	20240528	-34.11	4601	20240125	121.26	15450	-34.11	20240528	4601	121.26	20240125	27750	-63.32	20240508	5700	78.60	20240805	6.54	N	199820	500	111 억	114217	N	N	21	N	N
50	20241121	160915	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10000	-660	5	-6.19	9527236110	937362	74.63	10470	10600	9910	13850	7470	10660	10163.99	0.32	51299	11760	11210	10880	10330	10000	11045	10165	111	3190	500	6600	10	1	22220000	2222	27.78	1.76	12	4.22	360.00	5666.00	15450	20240528	-35.28	4601	20240125	117.34	15450	-35.28	20240528	4601	117.34	20240125	27750	-63.96	20240508	5700	75.44	20240805	6.10	N	199820	500	111 억	70608	N	N	21	N	N
51	20241121	150934	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10040	-620	5	-5.82	8860222370	870601	69.32	10470	10600	9910	13850	7470	10660	10177.12	0.32	33396	11760	11210	10880	10330	10000	11045	10165	111	3190	500	6600	10	1	22220000	2231	27.89	1.77	12	3.92	360.00	5666.00	15450	20240528	-35.02	4601	20240125	118.21	15450	-35.02	20240528	4601	118.21	20240125	27750	-63.82	20240508	5700	76.14	20240805	6.10	N	199820	500	111 억	70608	N	N	0	N	N
52	20241121	140932	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10080	-580	5	-5.44	7034084270	688058	54.78	10470	10600	10050	13850	7470	10660	10223.09	0.32	22473	11760	11210	10880	10330	10000	11045	10165	111	3190	500	6600	10	1	22220000	2240	28.00	1.78	12	3.10	360.00	5666.00	15450	20240528	-34.76	4601	20240125	119.08	15450	-34.76	20240528	4601	119.08	20240125	27750	-63.68	20240508	5700	76.84	20240805	6.10	N	199820	500	111 억	70608	N	N	0	N	N
53	20241121	130925	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10150	-510	5	-4.78	6296053570	614994	48.97	10470	10600	10050	13850	7470	10660	10237.57	0.32	18237	11760	11210	10880	10330	10000	11045	10165	111	3190	500	6600	10	1	22220000	2255	28.19	1.79	12	2.77	360.00	5666.00	15450	20240528	-34.30	4601	20240125	120.60	15450	-34.30	20240528	4601	120.60	20240125	27750	-63.42	20240508	5700	78.07	20240805	6.10	N	199820	500	111 억	70608	N	N	0	N	N
54	20241121	120925	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10250	-410	5	-3.85	5306758810	517373	41.19	10470	10600	10060	13850	7470	10660	10257.11	0.32	9680	11760	11210	10880	10330	10000	11045	10165	111	3190	500	6600	10	1	22220000	2278	28.47	1.81	12	2.33	360.00	5666.00	15450	20240528	-33.66	4601	20240125	122.78	15450	-33.66	20240528	4601	122.78	20240125	27750	-63.06	20240508	5700	79.82	20240805	6.10	N	199820	500	111 억	70608	N	N	0	N	N
55	20241121	110928	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10270	-390	5	-3.66	4668552260	455097	36.23	10470	10600	10060	13850	7470	10660	10258.35	0.32	18826	11760	11210	10880	10330	10000	11045	10165	111	3190	500	6600	10	1	22220000	2282	28.53	1.81	12	2.05	360.00	5666.00	15450	20240528	-33.53	4601	20240125	123.21	15450	-33.53	20240528	4601	123.21	20240125	27750	-62.99	20240508	5700	80.18	20240805	6.10	N	199820	500	111 억	70608	N	N	0	N	N
56	20241121	100929	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10180	-480	5	-4.50	4100566270	399494	31.81	10470	10600	10060	13850	7470	10660	10264.38	0.32	19084	11760	11210	10880	10330	10000	11045	10165	111	3190	500	6600	10	1	22220000	2262	28.28	1.80	12	1.80	360.00	5666.00	15450	20240528	-34.11	4601	20240125	121.26	15450	-34.11	20240528	4601	121.26	20240125	27750	-63.32	20240508	5700	78.60	20240805	6.10	N	199820	500	111 억	70608	N	N	0	N	N
57	20241121	090929	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10340	-320	5	-3.00	1193010950	114333	9.10	10470	10600	10290	13850	7470	10660	10434.49	0.32	-6776	11760	11210	10880	10330	10000	11045	10165	111	3190	500	6600	10	1	22220000	2298	28.72	1.82	12	0.51	360.00	5666.00	15450	20240528	-33.07	4601	20240125	124.73	15450	-33.07	20240528	4601	124.73	20240125	27750	-62.74	20240508	5700	81.40	20240805	6.10	N	199820	500	111 억	70608	N	N	0	N	N
58	20241120	160921	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10660	-550	5	-4.91	13214556100	1195285	59.31	11210	11430	10550	14570	7850	11210	11056.00	0.31	6202	11716	11462	10956	10702	10196	11590	10830	111	3360	500	6950	10	1	22220000	2369	29.61	1.88	12	5.38	360.00	5666.00	15450	20240528	-31.00	4601	20240125	131.69	15450	-31.00	20240528	4601	131.69	20240125	27750	-61.59	20240508	5700	87.02	20240805	5.75	N	199820	500	111 억	68067	N	N	6	N	N
59	20241120	150933	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10670	-540	5	-4.82	12002283980	1081480	53.67	11210	11430	10670	14570	7850	11210	11097.59	0.31	-5190	11716	11462	10956	10702	10196	11590	10830	111	3360	500	6950	10	1	22220000	2371	29.64	1.88	12	4.87	360.00	5666.00	15450	20240528	-30.94	4601	20240125	131.91	15450	-30.94	20240528	4601	131.91	20240125	27750	-61.55	20240508	5700	87.19	20240805	5.75	N	199820	500	111 억	68067	N	N	6	N	N
60	20241120	140935	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10960	-250	5	-2.23	10208723650	916070	45.46	11210	11430	10890	14570	7850	11210	11143.75	0.31	153	11716	11462	10956	10702	10196	11590	10830	111	3360	500	6950	10	1	22220000	2435	30.44	1.93	12	4.12	360.00	5666.00	15450	20240528	-29.06	4601	20240125	138.21	15450	-29.06	20240528	4601	138.21	20240125	27750	-60.50	20240508	5700	92.28	20240805	5.75	N	199820	500	111 억	68067	N	N	6	N	N
61	20241120	130937	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11010	-200	5	-1.78	9460217110	848224	42.09	11210	11430	10890	14570	7850	11210	11152.70	0.31	6806	11716	11462	10956	10702	10196	11590	10830	111	3360	500	6950	10	1	22220000	2446	30.58	1.94	12	3.82	360.00	5666.00	15450	20240528	-28.74	4601	20240125	139.30	15450	-28.74	20240528	4601	139.30	20240125	27750	-60.32	20240508	5700	93.16	20240805	5.75	N	199820	500	111 억	68067	N	N	6	N	N
62	20241120	120935	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11050	-160	5	-1.43	8832986820	791163	39.26	11210	11430	10890	14570	7850	11210	11164.33	0.31	5540	11716	11462	10956	10702	10196	11590	10830	111	3360	500	6950	10	1	22220000	2455	30.69	1.95	12	3.56	360.00	5666.00	15450	20240528	-28.48	4601	20240125	140.17	15450	-28.48	20240528	4601	140.17	20240125	27750	-60.18	20240508	5700	93.86	20240805	5.75	N	199820	500	111 억	68067	N	N	6	N	N
63	20241120	110938	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11030	-180	5	-1.61	7732516920	690741	34.28	11210	11430	11000	14570	7850	11210	11194.43	0.31	-4901	11716	11462	10956	10702	10196	11590	10830	111	3360	500	6950	10	1	22220000	2451	30.64	1.95	12	3.11	360.00	5666.00	15450	20240528	-28.61	4601	20240125	139.73	15450	-28.61	20240528	4601	139.73	20240125	27750	-60.25	20240508	5700	93.51	20240805	5.75	N	199820	500	111 억	68067	N	N	6	N	N
64	20241120	100935	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11110	-100	5	-0.89	6408823490	571074	28.34	11210	11430	11060	14570	7850	11210	11222.49	0.31	4395	11716	11462	10956	10702	10196	11590	10830	111	3360	500	6950	10	1	22220000	2469	30.86	1.96	12	2.57	360.00	5666.00	15450	20240528	-28.09	4601	20240125	141.47	15450	-28.09	20240528	4601	141.47	20240125	27750	-59.96	20240508	5700	94.91	20240805	5.75	N	199820	500	111 억	68067	N	N	6	N	N
65	20241120	090934	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11230	20	2	0.18	2017851080	180109	8.94	11210	11300	11110	14570	7850	11210	11203.35	0.31	-5475	11716	11462	10956	10702	10196	11590	10830	111	3360	500	6950	10	1	22220000	2495	31.19	1.98	12	0.81	360.00	5666.00	15450	20240528	-27.31	4601	20240125	144.08	15450	-27.31	20240528	4601	144.08	20240125	27750	-59.53	20240508	5700	97.02	20240805	5.75	N	199820	500	111 억	68067	N	N	6	N	N
66	20241119	160843	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11210	290	2	2.66	21385082270	1961827	64.03	10780	11210	10450	14190	7650	10920	10899.17	0.69	-89126	11940	11430	11160	10650	10380	11295	10515	111	3270	500	6770	10	1	22220000	2491	31.14	1.98	12	8.83	360.00	5666.00	15450	20240528	-27.44	4601	20240125	143.64	15450	-27.44	20240528	4601	143.64	20240125	27750	-59.60	20240508	5700	96.67	20240805	5.60	N	199820	500	111 억	153706	N	N	6	N	N
67	20241119	150857	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11060	140	2	1.28	19712794910	1811812	59.13	10780	11200	10450	14190	7650	10920	10880.13	0.69	-80838	11940	11430	11160	10650	10380	11295	10515	111	3270	500	6770	10	1	22220000	2458	30.72	1.95	12	8.15	360.00	5666.00	15450	20240528	-28.41	4601	20240125	140.38	15450	-28.41	20240528	4601	140.38	20240125	27750	-60.14	20240508	5700	94.04	20240805	5.60	N	199820	500	111 억	153706	N	N	47	N	N
68	20241119	140856	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10810	-110	5	-1.01	15763502740	1452805	47.41	10780	11180	10450	14190	7650	10920	10850.35	0.69	-48943	11940	11430	11160	10650	10380	11295	10515	111	3270	500	6770	10	1	22220000	2402	30.03	1.91	12	6.54	360.00	5666.00	15450	20240528	-30.03	4601	20240125	134.95	15450	-30.03	20240528	4601	134.95	20240125	27750	-61.05	20240508	5700	89.65	20240805	5.60	N	199820	500	111 억	153706	N	N	47	N	N
69	20241119	130859	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10970	50	2	0.46	14302900850	1318704	43.04	10780	11180	10450	14190	7650	10920	10846.13	0.69	-48014	11940	11430	11160	10650	10380	11295	10515	111	3270	500	6770	10	1	22220000	2438	30.47	1.94	12	5.93	360.00	5666.00	15450	20240528	-29.00	4601	20240125	138.43	15450	-29.00	20240528	4601	138.43	20240125	27750	-60.47	20240508	5700	92.46	20240805	5.60	N	199820	500	111 억	153706	N	N	47	N	N
70	20241119	120850	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10920	0	3	0.00	13300902380	1227557	40.06	10780	11180	10450	14190	7650	10920	10835.20	0.69	-35325	11940	11430	11160	10650	10380	11295	10515	111	3270	500	6770	10	1	22220000	2426	30.33	1.93	12	5.52	360.00	5666.00	15450	20240528	-29.32	4601	20240125	137.34	15450	-29.32	20240528	4601	137.34	20240125	27750	-60.65	20240508	5700	91.58	20240805	5.60	N	199820	500	111 억	153706	N	N	47	N	N
71	20241119	110859	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10940	20	2	0.18	12274816400	1133592	37.00	10780	11180	10450	14190	7650	10920	10828.17	0.69	-34896	11940	11430	11160	10650	10380	11295	10515	111	3270	500	6770	10	1	22220000	2431	30.39	1.93	12	5.10	360.00	5666.00	15450	20240528	-29.19	4601	20240125	137.77	15450	-29.19	20240528	4601	137.77	20240125	27750	-60.58	20240508	5700	91.93	20240805	5.60	N	199820	500	111 억	153706	N	N	47	N	N
72	20241119	100922	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10570	-350	5	-3.21	5610005390	526539	17.18	10780	10910	10450	14190	7650	10920	10654.01	0.69	37615	11940	11430	11160	10650	10380	11295	10515	111	3270	500	6770	10	1	22220000	2349	29.36	1.87	12	2.37	360.00	5666.00	15450	20240528	-31.59	4601	20240125	129.73	15450	-31.59	20240528	4601	129.73	20240125	27750	-61.91	20240508	5700	85.44	20240805	5.60	N	199820	500	111 억	153706	N	N	47	N	N
73	20241119	090914	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10650	-270	5	-2.47	1908013540	177172	5.78	10780	10910	10650	14190	7650	10920	10768.46	0.69	-6663	11940	11430	11160	10650	10380	11295	10515	111	3270	500	6770	10	1	22220000	2366	29.58	1.88	12	0.80	360.00	5666.00	15450	20240528	-31.07	4601	20240125	131.47	15450	-31.07	20240528	4601	131.47	20240125	27750	-61.62	20240508	5700	86.84	20240805	5.60	N	199820	500	111 억	153706	N	N	47	N	N
74	20241118	160847	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10920	140	2	1.30	33846981480	3001087	112.30	11490	11670	10890	14010	7550	10780	11279.18	0.62	15910	11480	11130	10860	10510	10240	10995	10375	111	3230	500	6680	10	1	22220000	2426	30.33	1.93	12	13.51	360.00	5666.00	15450	20240528	-29.32	4601	20240125	137.34	15450	-29.32	20240528	4601	137.34	20240125	27750	-60.65	20240508	5700	91.58	20240805	5.78	N	199820	500	111 억	138528	N	N	46	N	N
75	20241118	150859	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10940	160	2	1.48	32806235520	2905865	108.74	11490	11670	10890	14010	7550	10780	11289.70	0.62	-9850	11480	11130	10860	10510	10240	10995	10375	111	3230	500	6680	10	1	22220000	2431	30.39	1.93	12	13.08	360.00	5666.00	15450	20240528	-29.19	4601	20240125	137.77	15450	-29.19	20240528	4601	137.77	20240125	27750	-60.58	20240508	5700	91.93	20240805	5.78	N	199820	500	111 억	138528	N	N	103	N	N
76	20241118	140900	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11110	330	2	3.06	31172026350	2757050	103.17	11490	11670	10910	14010	7550	10780	11306.33	0.62	-20166	11480	11130	10860	10510	10240	10995	10375	111	3230	500	6680	10	1	22220000	2469	30.86	1.96	12	12.41	360.00	5666.00	15450	20240528	-28.09	4601	20240125	141.47	15450	-28.09	20240528	4601	141.47	20240125	27750	-59.96	20240508	5700	94.91	20240805	5.78	N	199820	500	111 억	138528	N	N	103	N	N
77	20241118	130856	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11030	250	2	2.32	28912625720	2552553	95.52	11490	11670	11010	14010	7550	10780	11326.99	0.62	-53549	11480	11130	10860	10510	10240	10995	10375	111	3230	500	6680	10	1	22220000	2451	30.64	1.95	12	11.49	360.00	5666.00	15450	20240528	-28.61	4601	20240125	139.73	15450	-28.61	20240528	4601	139.73	20240125	27750	-60.25	20240508	5700	93.51	20240805	5.78	N	199820	500	111 억	138528	N	N	103	N	N
78	20241118	120859	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11120	340	2	3.15	26922832160	2373214	88.81	11490	11670	11090	14010	7550	10780	11344.51	0.62	-64409	11480	11130	10860	10510	10240	10995	10375	111	3230	500	6680	10	1	22220000	2471	30.89	1.96	12	10.68	360.00	5666.00	15450	20240528	-28.03	4601	20240125	141.69	15450	-28.03	20240528	4601	141.69	20240125	27750	-59.93	20240508	5700	95.09	20240805	5.78	N	199820	500	111 억	138528	N	N	103	N	N
79	20241118	110859	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11280	500	2	4.64	25364673830	2234116	83.60	11490	11670	11090	14010	7550	10780	11353.39	0.62	-50337	11480	11130	10860	10510	10240	10995	10375	111	3230	500	6680	10	1	22220000	2506	31.33	1.99	12	10.05	360.00	5666.00	15450	20240528	-26.99	4601	20240125	145.16	15450	-26.99	20240528	4601	145.16	20240125	27750	-59.35	20240508	5700	97.89	20240805	5.78	N	199820	500	111 억	138528	N	N	103	N	N
80	20241118	100848	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11260	480	2	4.45	23319550640	2052213	76.80	11490	11670	11090	14010	7550	10780	11363.18	0.62	-30182	11480	11130	10860	10510	10240	10995	10375	111	3230	500	6680	10	1	22220000	2502	31.28	1.99	12	9.24	360.00	5666.00	15450	20240528	-27.12	4601	20240125	144.73	15450	-27.12	20240528	4601	144.73	20240125	27750	-59.42	20240508	5700	97.54	20240805	5.78	N	199820	500	111 억	138528	N	N	103	N	N
81	20241118	090848	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11370	590	2	5.47	12853041810	1124559	42.08	11490	11670	11210	14010	7550	10780	11429.52	0.62	-51913	11480	11130	10860	10510	10240	10995	10375	111	3230	500	6680	10	1	22220000	2526	31.58	2.01	12	5.06	360.00	5666.00	15450	20240528	-26.41	4601	20240125	147.12	15450	-26.41	20240528	4601	147.12	20240125	27750	-59.03	20240508	5700	99.47	20240805	5.78	N	199820	500	111 억	138528	N	N	103	N	N
82	20241115	160918	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10780	-440	5	-3.92	25734045290	2355655	14.80	11110	11210	10590	14580	7860	11220	10923.03	0.52	17326	12873	12046	11113	10286	9353	12460	10700	111	3360	500	6950	10	1	22220000	2395	29.94	1.90	12	10.60	360.00	5666.00	15450	20240528	-30.23	4601	20240125	134.30	15450	-30.23	20240528	4601	134.30	20240125	27750	-61.15	20240508	5700	89.12	20240805	5.80	N	199820	500	111 억	114465	N	N	103	N	N
83	20241115	150944	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10980	-240	5	-2.14	23754048200	2173598	13.66	11110	11210	10590	14580	7860	11220	10926.35	0.52	12020	12873	12046	11113	10286	9353	12460	10700	111	3360	500	6950	10	1	22220000	2440	30.50	1.94	12	9.78	360.00	5666.00	15450	20240528	-28.93	4601	20240125	138.64	15450	-28.93	20240528	4601	138.64	20240125	27750	-60.43	20240508	5700	92.63	20240805	5.80	N	199820	500	111 억	114465	N	N	208	N	N
84	20241115	140935	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11090	-130	5	-1.16	20765162370	1904531	11.97	11110	11180	10590	14580	7860	11220	10900.43	0.52	24160	12873	12046	11113	10286	9353	12460	10700	111	3360	500	6950	10	1	22220000	2464	30.81	1.96	12	8.57	360.00	5666.00	15450	20240528	-28.22	4601	20240125	141.03	15450	-28.22	20240528	4601	141.03	20240125	27750	-60.04	20240508	5700	94.56	20240805	5.80	N	199820	500	111 억	114465	N	N	208	N	N
85	20241115	130935	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10970	-250	5	-2.23	18911833270	1737094	10.92	11110	11180	10590	14580	7860	11220	10884.06	0.52	36898	12873	12046	11113	10286	9353	12460	10700	111	3360	500	6950	10	1	22220000	2438	30.47	1.94	12	7.82	360.00	5666.00	15450	20240528	-29.00	4601	20240125	138.43	15450	-29.00	20240528	4601	138.43	20240125	27750	-60.47	20240508	5700	92.46	20240805	5.80	N	199820	500	111 억	114465	N	N	208	N	N
86	20241115	120939	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11030	-190	5	-1.69	15866706770	1461946	9.19	11110	11110	10590	14580	7860	11220	10849.21	0.52	2708	12873	12046	11113	10286	9353	12460	10700	111	3360	500	6950	10	1	22220000	2451	30.64	1.95	12	6.58	360.00	5666.00	15450	20240528	-28.61	4601	20240125	139.73	15450	-28.61	20240528	4601	139.73	20240125	27750	-60.25	20240508	5700	93.51	20240805	5.80	N	199820	500	111 억	114465	N	N	208	N	N
87	20241115	110914	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10690	-530	5	-4.72	12739322700	1174436	7.38	11110	11110	10590	14580	7860	11220	10842.20	0.52	-38136	12873	12046	11113	10286	9353	12460	10700	111	3360	500	6950	10	1	22220000	2375	29.69	1.89	12	5.29	360.00	5666.00	15450	20240528	-30.81	4601	20240125	132.34	15450	-30.81	20240528	4601	132.34	20240125	27750	-61.48	20240508	5700	87.54	20240805	5.80	N	199820	500	111 억	114465	N	N	208	N	N
88	20241115	100914	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10850	-370	5	-3.30	10542799270	970845	6.10	11110	11110	10590	14580	7860	11220	10853.56	0.52	-36755	12873	12046	11113	10286	9353	12460	10700	111	3360	500	6950	10	1	22220000	2411	30.14	1.91	12	4.37	360.00	5666.00	15450	20240528	-29.77	4601	20240125	135.82	15450	-29.77	20240528	4601	135.82	20240125	27750	-60.90	20240508	5700	90.35	20240805	5.80	N	199820	500	111 억	114465	N	N	208	N	N
89	20241115	090835	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10820	-400	5	-3.57	3581892050	325904	2.05	11110	11110	10820	14580	7860	11220	10979.19	0.52	-529	12873	12046	11113	10286	9353	12460	10700	111	3360	500	6950	10	1	22220000	2404	30.06	1.91	12	1.47	360.00	5666.00	15450	20240528	-29.97	4601	20240125	135.17	15450	-29.97	20240528	4601	135.17	20240125	27750	-61.01	20240508	5700	89.82	20240805	5.80	N	199820	500	111 억	114465	N	N	208	N	N
90	20241114	160908	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11150	900	2	8.78	177394033250	15586025	617.94	10190	11940	10180	13320	7180	10250	11381.63	0.39	29994	10990	10620	10070	9700	9150	10805	9885	111	3070	500	6350	10	1	22220000	2478	30.97	1.97	12	70.14	360.00	5666.00	15450	20240528	-27.83	4601	20240125	142.34	15450	-27.83	20240528	4601	142.34	20240125	27750	-59.82	20240508	5700	95.61	20240805	5.80	N	199820	500	111 억	85651	N	N	620	N	N
91	20241114	150914	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11160	910	2	8.88	172154872230	15118053	599.39	10190	11940	10180	13320	7180	10250	11387.39	0.39	11793	10990	10620	10070	9700	9150	10805	9885	111	3070	500	6350	10	1	22220000	2480	31.00	1.97	12	68.04	360.00	5666.00	15450	20240528	-27.77	4601	20240125	142.56	15450	-27.77	20240528	4601	142.56	20240125	27750	-59.78	20240508	5700	95.79	20240805	5.80	N	199820	500	111 억	85651	N	N	620	N	N
92	20241114	140907	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11330	1080	2	10.54	161159540920	14137440	560.51	10190	11940	10180	13320	7180	10250	11399.51	0.39	-15064	10990	10620	10070	9700	9150	10805	9885	111	3070	500	6350	10	1	22220000	2518	31.47	2.00	12	63.62	360.00	5666.00	15450	20240528	-26.67	4601	20240125	146.25	15450	-26.67	20240528	4601	146.25	20240125	27750	-59.17	20240508	5700	98.77	20240805	5.80	N	199820	500	111 억	85651	N	N	620	N	N
93	20241114	130908	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11480	1230	2	12.00	150046047600	13158665	521.70	10190	11940	10180	13320	7180	10250	11402.86	0.39	-17924	10990	10620	10070	9700	9150	10805	9885	111	3070	500	6350	10	1	22220000	2551	31.89	2.03	12	59.22	360.00	5666.00	15450	20240528	-25.70	4601	20240125	149.51	15450	-25.70	20240528	4601	149.51	20240125	27750	-58.63	20240508	5700	101.40	20240805	5.80	N	199820	500	111 억	85651	N	N	620	N	N
94	20241114	120906	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11380	1130	2	11.02	104370172560	9245602	366.56	10190	11770	10180	13320	7180	10250	11288.67	0.39	-20920	10990	10620	10070	9700	9150	10805	9885	111	3070	500	6350	10	1	22220000	2529	31.61	2.01	12	41.61	360.00	5666.00	15450	20240528	-26.34	4601	20240125	147.34	15450	-26.34	20240528	4601	147.34	20240125	27750	-58.99	20240508	5700	99.65	20240805	5.80	N	199820	500	111 억	85651	N	N	620	N	N
95	20241114	110905	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11360	1110	2	10.83	70855743950	6316224	250.42	10190	11700	10180	13320	7180	10250	11218.10	0.39	-9104	10990	10620	10070	9700	9150	10805	9885	111	3070	500	6350	10	1	22220000	2524	31.56	2.00	12	28.43	360.00	5666.00	15450	20240528	-26.47	4601	20240125	146.90	15450	-26.47	20240528	4601	146.90	20240125	27750	-59.06	20240508	5700	99.30	20240805	5.80	N	199820	500	111 억	85651	N	N	620	N	N
96	20241114	100926	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10500	250	2	2.44	5720603570	550099	21.81	10190	10650	10180	13320	7180	10250	10399.31	0.39	13426	10990	10620	10070	9700	9150	10805	9885	111	3070	500	6350	10	1	22220000	2333	29.17	1.85	12	2.48	360.00	5666.00	15450	20240528	-32.04	4601	20240125	128.21	15450	-32.04	20240528	4601	128.21	20240125	27750	-62.16	20240508	5700	84.21	20240805	5.80	N	199820	500	111 억	85651	N	N	620	N	N
97	20241114	090901	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10250	0	3	0.00	0	0	0.00	0	0	0	13320	7180	10250	0.00	0.39	0	10990	10620	10070	9700	9150	10805	9885	111	3070	500	6350	10	1	22220000	2278	28.47	1.81	12	0.00	360.00	5666.00	15450	20240528	-33.66	4601	20240125	122.78	15450	-33.66	20240528	4601	122.78	20240125	27750	-63.06	20240508	5700	79.82	20240805	5.80	N	199820	500	111 억	85651	N	N	620	N	N
98	20241113	160548	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10250	160	2	1.59	24272555860	2411432	65.69	9950	10440	9520	13110	7070	10090	10063.39	0.42	-7774	11296	10692	10196	9592	9096	10445	9345	111	3020	500	6250	10	1	22220000	2278	28.47	1.81	12	10.85	360.00	5666.00	15450	20240528	-33.66	4601	20240125	122.78	15450	-33.66	20240528	4601	122.78	20240125	27750	-63.06	20240508	5700	79.82	20240805	5.98	N	199820	500	111 억	93539	N	N	620	N	N
99	20241113	150616	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10190	100	2	0.99	22264304900	2214803	60.33	9950	10440	9520	13110	7070	10090	10052.49	0.42	21037	11296	10692	10196	9592	9096	10445	9345	111	3020	500	6250	10	1	22220000	2264	28.31	1.80	12	9.97	360.00	5666.00	15450	20240528	-34.05	4601	20240125	121.47	15450	-34.05	20240528	4601	121.47	20240125	27750	-63.28	20240508	5700	78.77	20240805	5.98	N	199820	500	111 억	93539	N	N	291	N	N
100	20241113	140613	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9840	-250	5	-2.48	14170295660	1422102	38.74	9950	10440	9520	13110	7070	10090	9964.30	0.42	32814	11296	10692	10196	9592	9096	10445	9345	111	3020	500	6250	10	1	22220000	2186	27.33	1.74	12	6.40	360.00	5666.00	15450	20240528	-36.31	4601	20240125	113.87	15450	-36.31	20240528	4601	113.87	20240125	27750	-64.54	20240508	5700	72.63	20240805	5.98	N	199820	500	111 억	93539	N	N	291	N	N
101	20241113	130613	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9660	-430	5	-4.26	6428615820	656934	17.89	9950	10110	9520	13110	7070	10090	9785.61	0.42	37664	11296	10692	10196	9592	9096	10445	9345	111	3020	500	6250	10	1	22220000	2146	26.83	1.70	12	2.96	360.00	5666.00	15450	20240528	-37.48	4601	20240125	109.95	15450	-37.48	20240528	4601	109.95	20240125	27750	-65.19	20240508	5700	69.47	20240805	5.98	N	199820	500	111 억	93539	N	N	291	N	N
102	20241113	120609	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9700	-390	5	-3.87	6077321590	620736	16.91	9950	10110	9520	13110	7070	10090	9790.33	0.42	39927	11296	10692	10196	9592	9096	10445	9345	111	3020	500	6250	10	1	22220000	2155	26.94	1.71	12	2.79	360.00	5666.00	15450	20240528	-37.22	4601	20240125	110.82	15450	-37.22	20240528	4601	110.82	20240125	27750	-65.05	20240508	5700	70.18	20240805	5.98	N	199820	500	111 억	93539	N	N	291	N	N
103	20241113	110606	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9730	-360	5	-3.57	5601000930	571711	15.57	9950	10110	9520	13110	7070	10090	9796.72	0.42	32512	11296	10692	10196	9592	9096	10445	9345	111	3020	500	6250	10	1	22220000	2162	27.03	1.72	12	2.57	360.00	5666.00	15450	20240528	-37.02	4601	20240125	111.48	15450	-37.02	20240528	4601	111.48	20240125	27750	-64.94	20240508	5700	70.70	20240805	5.98	N	199820	500	111 억	93539	N	N	291	N	N
104	20241113	100607	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9760	-330	5	-3.27	3570099210	360570	9.82	9950	10110	9700	13110	7070	10090	9901.07	0.42	30402	11296	10692	10196	9592	9096	10445	9345	111	3020	500	6250	10	1	22220000	2169	27.11	1.72	12	1.62	360.00	5666.00	15450	20240528	-36.83	4601	20240125	112.13	15450	-36.83	20240528	4601	112.13	20240125	27750	-64.83	20240508	5700	71.23	20240805	5.98	N	199820	500	111 억	93539	N	N	291	N	N
105	20241113	090559	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10000	-90	5	-0.89	867961810	87529	2.38	9950	10040	9700	13110	7070	10090	9915.53	0.42	1184	11296	10692	10196	9592	9096	10445	9345	111	3020	500	6250	10	1	22220000	2222	27.78	1.76	12	0.39	360.00	5666.00	15450	20240528	-35.28	4601	20240125	117.34	15450	-35.28	20240528	4601	117.34	20240125	27750	-63.96	20240508	5700	75.44	20240805	5.98	N	199820	500	111 억	93539	N	N	291	N	N
106	20241112	160836	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10090	70	2	0.70	37463093380	3639253	110.32	10290	10800	9700	13020	7020	10020	10294.30	0.64	-52296	10966	10492	10156	9682	9346	10730	9920	111	3000	500	6210	10	1	22220000	2242	28.03	1.78	12	16.38	360.00	5666.00	15450	20240528	-34.69	4601	20240125	119.30	15450	-34.69	20240528	4601	119.30	20240125	27750	-63.64	20240508	5700	77.02	20240805	5.69	N	199820	500	111 억	142049	N	N	291	N	N
107	20241112	150843	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10010	-10	5	-0.10	36779860660	3571160	108.26	10290	10800	9700	13020	7020	10020	10299.15	0.64	-46520	10966	10492	10156	9682	9346	10730	9920	111	3000	500	6210	10	1	22220000	2224	27.81	1.77	12	16.07	360.00	5666.00	15450	20240528	-35.21	4601	20240125	117.56	15450	-35.21	20240528	4601	117.56	20240125	27750	-63.93	20240508	5700	75.61	20240805	5.69	N	199820	500	111 억	142049	N	N	150	N	N
108	20241112	140847	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10030	10	2	0.10	33233304230	3214179	97.44	10290	10800	9920	13020	7020	10020	10339.61	0.64	-66991	10966	10492	10156	9682	9346	10730	9920	111	3000	500	6210	10	1	22220000	2229	27.86	1.77	12	14.47	360.00	5666.00	15450	20240528	-35.08	4601	20240125	118.00	15450	-35.08	20240528	4601	118.00	20240125	27750	-63.86	20240508	5700	75.96	20240805	5.69	N	199820	500	111 억	142049	N	N	150	N	N
109	20241112	130846	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10250	230	2	2.30	13507858880	1322315	40.09	10290	10450	9920	13020	7020	10020	10215.34	0.64	-18551	10966	10492	10156	9682	9346	10730	9920	111	3000	500	6210	10	1	22220000	2278	28.47	1.81	12	5.95	360.00	5666.00	15450	20240528	-33.66	4601	20240125	122.78	15450	-33.66	20240528	4601	122.78	20240125	27750	-63.06	20240508	5700	79.82	20240805	5.69	N	199820	500	111 억	142049	N	N	150	N	N
110	20241112	120844	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10170	150	2	1.50	11307437020	1107061	33.56	10290	10450	9920	13020	7020	10020	10213.96	0.64	-11572	10966	10492	10156	9682	9346	10730	9920	111	3000	500	6210	10	1	22220000	2260	28.25	1.79	12	4.98	360.00	5666.00	15450	20240528	-34.17	4601	20240125	121.04	15450	-34.17	20240528	4601	121.04	20240125	27750	-63.35	20240508	5700	78.42	20240805	5.69	N	199820	500	111 억	142049	N	N	150	N	N
111	20241112	110843	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10240	220	2	2.20	10270507500	1004989	30.47	10290	10450	9920	13020	7020	10020	10219.56	0.64	-31141	10966	10492	10156	9682	9346	10730	9920	111	3000	500	6210	10	1	22220000	2275	28.44	1.81	12	4.52	360.00	5666.00	15450	20240528	-33.72	4601	20240125	122.56	15450	-33.72	20240528	4601	122.56	20240125	27750	-63.10	20240508	5700	79.65	20240805	5.69	N	199820	500	111 억	142049	N	N	150	N	N
112	20241112	100841	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10100	80	2	0.80	8118739030	795049	24.10	10290	10450	9920	13020	7020	10020	10211.67	0.64	-39256	10966	10492	10156	9682	9346	10730	9920	111	3000	500	6210	10	1	22220000	2244	28.06	1.78	12	3.58	360.00	5666.00	15450	20240528	-34.63	4601	20240125	119.52	15450	-34.63	20240528	4601	119.52	20240125	27750	-63.60	20240508	5700	77.19	20240805	5.69	N	199820	500	111 억	142049	N	N	150	N	N
113	20241112	090840	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10430	410	2	4.09	3067888870	298313	9.04	10290	10440	10100	13020	7020	10020	10284.30	0.64	-39671	10966	10492	10156	9682	9346	10730	9920	111	3000	500	6210	10	1	22220000	2318	28.97	1.84	12	1.34	360.00	5666.00	15450	20240528	-32.49	4601	20240125	126.69	15450	-32.49	20240528	4601	126.69	20240125	27750	-62.41	20240508	5700	82.98	20240805	5.69	N	199820	500	111 억	142049	N	N	150	N	N
114	20241111	160834	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10020	160	2	1.62	33129645910	3245708	78.02	9970	10630	9820	12810	6910	9860	10207.95	1.39	-180902	10773	10316	9723	9266	8673	10545	9495	111	2950	500	6110	10	1	22220000	2226	27.83	1.77	12	14.61	360.00	5666.00	15450	20240528	-35.15	4601	20240125	117.78	15450	-35.15	20240528	4601	117.78	20240125	27750	-63.89	20240508	5700	75.79	20240805	5.73	N	199820	500	111 억	307770	N	N	150	N	N
115	20241111	150858	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10270	410	2	4.16	30605278670	2996561	72.03	9970	10630	9820	12810	6910	9860	10213.67	1.39	-189636	10773	10316	9723	9266	8673	10545	9495	111	2950	500	6110	10	1	22220000	2282	28.53	1.81	12	13.49	360.00	5666.00	15450	20240528	-33.53	4601	20240125	123.21	15450	-33.53	20240528	4601	123.21	20240125	27750	-62.99	20240508	5700	80.18	20240805	5.73	N	199820	500	111 억	307770	N	N	57	N	N
116	20241111	140847	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10260	400	2	4.06	20695500700	2045642	49.17	9970	10410	9820	12810	6910	9860	10117.09	1.39	-162143	10773	10316	9723	9266	8673	10545	9495	111	2950	500	6110	10	1	22220000	2280	28.50	1.81	12	9.21	360.00	5666.00	15450	20240528	-33.59	4601	20240125	123.00	15450	-33.59	20240528	4601	123.00	20240125	27750	-63.03	20240508	5700	80.00	20240805	5.73	N	199820	500	111 억	307770	N	N	57	N	N
117	20241111	130844	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10190	330	2	3.35	15243715040	1516171	36.45	9970	10330	9820	12810	6910	9860	10054.31	1.39	-147406	10773	10316	9723	9266	8673	10545	9495	111	2950	500	6110	10	1	22220000	2264	28.31	1.80	12	6.82	360.00	5666.00	15450	20240528	-34.05	4601	20240125	121.47	15450	-34.05	20240528	4601	121.47	20240125	27750	-63.28	20240508	5700	78.77	20240805	5.73	N	199820	500	111 억	307770	N	N	57	N	N
118	20241111	120841	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9960	100	2	1.01	10992818660	1098520	26.41	9970	10180	9820	12810	6910	9860	10007.17	1.39	-103832	10773	10316	9723	9266	8673	10545	9495	111	2950	500	6110	10	1	22220000	2213	27.67	1.76	12	4.94	360.00	5666.00	15450	20240528	-35.53	4601	20240125	116.47	15450	-35.53	20240528	4601	116.47	20240125	27750	-64.11	20240508	5700	74.74	20240805	5.73	N	199820	500	111 억	307770	N	N	57	N	N
119	20241111	110838	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9990	130	2	1.32	9943242230	993393	23.88	9970	10180	9820	12810	6910	9860	10009.63	1.39	-98867	10773	10316	9723	9266	8673	10545	9495	111	2950	500	6110	10	1	22220000	2220	27.75	1.76	12	4.47	360.00	5666.00	15450	20240528	-35.34	4601	20240125	117.13	15450	-35.34	20240528	4601	117.13	20240125	27750	-64.00	20240508	5700	75.26	20240805	5.73	N	199820	500	111 억	307770	N	N	57	N	N
120	20241111	100834	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9850	-10	5	-0.10	8426771860	841544	20.23	9970	10180	9820	12810	6910	9860	10013.78	1.39	-91020	10773	10316	9723	9266	8673	10545	9495	111	2950	500	6110	10	1	22220000	2189	27.36	1.74	12	3.79	360.00	5666.00	15450	20240528	-36.25	4601	20240125	114.08	15450	-36.25	20240528	4601	114.08	20240125	27750	-64.50	20240508	5700	72.81	20240805	5.73	N	199820	500	111 억	307770	N	N	57	N	N
121	20241111	090831	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9940	80	2	0.81	2263698540	226929	5.45	9970	10060	9880	12810	6910	9860	9976.24	1.39	-64274	10773	10316	9723	9266	8673	10545	9495	111	2950	500	6110	10	1	22220000	2209	27.61	1.75	12	1.02	360.00	5666.00	15450	20240528	-35.66	4601	20240125	116.04	15450	-35.66	20240528	4601	116.04	20240125	27750	-64.18	20240508	5700	74.39	20240805	5.73	N	199820	500	111 억	307770	N	N	57	N	N
122	20241108	160826	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9860	780	2	8.59	40584904830	4123955	585.88	9170	10180	9130	11800	6360	9080	9841.37	0.83	118550	9486	9282	9056	8852	8626	9170	8740	111	2720	500	5620	10	1	22220000	2191	27.39	1.74	12	18.56	360.00	5666.00	15450	20240528	-36.18	4526	20231101	117.85	15450	-36.18	20240528	4601	114.30	20240125	27750	-64.47	20240508	5700	72.98	20240805	5.82	N	199820	500	111 억	185530	N	N	57	N	N
123	20241108	150834	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9890	810	2	8.92	39399303430	4003740	568.80	9170	10180	9130	11800	6360	9080	9840.81	0.83	124938	9486	9282	9056	8852	8626	9170	8740	111	2720	500	5620	10	1	22220000	2198	27.47	1.75	12	18.02	360.00	5666.00	15450	20240528	-35.99	4526	20231101	118.52	15450	-35.99	20240528	4601	114.95	20240125	27750	-64.36	20240508	5700	73.51	20240805	5.82	N	199820	500	111 억	185530	N	N	543	N	N
124	20241108	140833	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9940	860	2	9.47	35865338890	3646972	518.12	9170	10180	9130	11800	6360	9080	9834.48	0.83	62540	9486	9282	9056	8852	8626	9170	8740	111	2720	500	5620	10	1	22220000	2209	27.61	1.75	12	16.41	360.00	5666.00	15450	20240528	-35.66	4526	20231101	119.62	15450	-35.66	20240528	4601	116.04	20240125	27750	-64.18	20240508	5700	74.39	20240805	5.82	N	199820	500	111 억	185530	N	N	543	N	N
125	20241108	130836	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10080	1000	2	11.01	22280191080	2283675	324.44	9170	10080	9130	11800	6360	9080	9756.57	0.83	43579	9486	9282	9056	8852	8626	9170	8740	111	2720	500	5620	10	1	22220000	2240	28.00	1.78	12	10.28	360.00	5666.00	15450	20240528	-34.76	4526	20231101	122.71	15450	-34.76	20240528	4601	119.08	20240125	27750	-63.68	20240508	5700	76.84	20240805	5.82	N	199820	500	111 억	185530	Y	N	543	N	N
126	20241108	120834	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9790	710	2	7.82	16563695390	1709588	242.88	9170	9930	9130	11800	6360	9080	9689.04	0.83	72747	9486	9282	9056	8852	8626	9170	8740	111	2720	500	5620	10	1	22220000	2175	27.19	1.73	12	7.69	360.00	5666.00	15450	20240528	-36.63	4526	20231101	116.31	15450	-36.63	20240528	4601	112.78	20240125	27750	-64.72	20240508	5700	71.75	20240805	5.82	N	199820	500	111 억	185530	N	N	543	N	N
127	20241108	110833	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9760	680	2	7.49	15551314040	1606060	228.17	9170	9930	9130	11800	6360	9080	9683.25	0.83	50807	9486	9282	9056	8852	8626	9170	8740	111	2720	500	5620	10	1	22220000	2169	27.11	1.72	12	7.23	360.00	5666.00	15450	20240528	-36.83	4526	20231101	115.64	15450	-36.83	20240528	4601	112.13	20240125	27750	-64.83	20240508	5700	71.23	20240805	5.82	N	199820	500	111 억	185530	N	N	543	N	N
128	20241108	100843	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9750	670	2	7.38	10571474310	1098721	156.09	9170	9830	9130	11800	6360	9080	9622.09	0.83	-2664	9486	9282	9056	8852	8626	9170	8740	111	2720	500	5620	10	1	22220000	2166	27.08	1.72	12	4.94	360.00	5666.00	15450	20240528	-36.89	4526	20231101	115.42	15450	-36.89	20240528	4601	111.91	20240125	27750	-64.86	20240508	5700	71.05	20240805	5.82	N	199820	500	111 억	185530	N	N	543	N	N
129	20241108	090827	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9310	230	2	2.53	1039136030	111697	15.87	9170	9430	9130	11800	6360	9080	9305.09	0.83	-4579	9486	9282	9056	8852	8626	9170	8740	111	2720	500	5620	10	1	22220000	2069	25.86	1.64	12	0.50	360.00	5666.00	15450	20240528	-39.74	4526	20231101	105.70	15450	-39.74	20240528	4601	102.35	20240125	27750	-66.45	20240508	5700	63.33	20240805	5.82	N	199820	500	111 억	185530	N	N	543	N	N
130	20241107	160827	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9080	240	2	2.71	6298201690	692666	84.25	9240	9260	8830	11490	6190	8840	9092.70	0.77	7527	9380	9110	8900	8630	8420	9245	8765	111	2650	500	5480	10	1	22220000	2018	25.22	1.60	12	3.12	360.00	5666.00	15450	20240528	-41.23	4491	20231031	102.18	15450	-41.23	20240528	4601	97.35	20240125	27750	-67.28	20240508	5700	59.30	20240805	5.74	N	199820	500	111 억	171355	N	N	543	N	N
131	20241107	150831	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9070	230	2	2.60	5947485150	653984	79.54	9240	9260	8830	11490	6190	8840	9094.24	0.77	-13345	9380	9110	8900	8630	8420	9245	8765	111	2650	500	5480	10	1	22220000	2015	25.19	1.60	12	2.94	360.00	5666.00	15450	20240528	-41.29	4491	20231031	101.96	15450	-41.29	20240528	4601	97.13	20240125	27750	-67.32	20240508	5700	59.12	20240805	5.74	N	199820	500	111 억	171355	N	N	868	N	N
132	20241107	140834	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9150	310	2	3.51	5620240250	617975	75.16	9240	9260	8830	11490	6190	8840	9094.61	0.77	-16652	9380	9110	8900	8630	8420	9245	8765	111	2650	500	5480	10	1	22220000	2033	25.42	1.61	12	2.78	360.00	5666.00	15450	20240528	-40.78	4491	20231031	103.74	15450	-40.78	20240528	4601	98.87	20240125	27750	-67.03	20240508	5700	60.53	20240805	5.74	N	199820	500	111 억	171355	N	N	868	N	N
133	20241107	130835	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9190	350	2	3.96	5085328450	559456	68.04	9240	9260	8830	11490	6190	8840	9089.77	0.77	-30470	9380	9110	8900	8630	8420	9245	8765	111	2650	500	5480	10	1	22220000	2042	25.53	1.62	12	2.52	360.00	5666.00	15450	20240528	-40.52	4491	20231031	104.63	15450	-40.52	20240528	4601	99.74	20240125	27750	-66.88	20240508	5700	61.23	20240805	5.74	N	199820	500	111 억	171355	N	N	868	N	N
134	20241107	120831	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9120	280	2	3.17	4371991010	481868	58.61	9240	9250	8830	11490	6190	8840	9073.01	0.77	-47727	9380	9110	8900	8630	8420	9245	8765	111	2650	500	5480	10	1	22220000	2026	25.33	1.61	12	2.17	360.00	5666.00	15450	20240528	-40.97	4491	20231031	103.07	15450	-40.97	20240528	4601	98.22	20240125	27750	-67.14	20240508	5700	60.00	20240805	5.74	N	199820	500	111 억	171355	N	N	868	N	N
135	20241107	110828	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9050	210	2	2.38	3583046850	395474	48.10	9240	9250	8830	11490	6190	8840	9060.13	0.77	-72636	9380	9110	8900	8630	8420	9245	8765	111	2650	500	5480	10	1	22220000	2011	25.14	1.60	12	1.78	360.00	5666.00	15450	20240528	-41.42	4491	20231031	101.51	15450	-41.42	20240528	4601	96.70	20240125	27750	-67.39	20240508	5700	58.77	20240805	5.74	N	199820	500	111 억	171355	N	N	868	N	N
136	20241107	100829	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9020	180	2	2.04	2988032350	329624	40.09	9240	9250	8830	11490	6190	8840	9064.97	0.77	-71368	9380	9110	8900	8630	8420	9245	8765	111	2650	500	5480	10	1	22220000	2004	25.06	1.59	12	1.48	360.00	5666.00	15450	20240528	-41.62	4491	20231031	100.85	15450	-41.62	20240528	4601	96.04	20240125	27750	-67.50	20240508	5700	58.25	20240805	5.74	N	199820	500	111 억	171355	N	N	868	N	N
137	20241107	090828	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9080	240	2	2.71	1503642590	164167	19.97	9240	9250	9040	11490	6190	8840	9159.23	0.77	-51574	9380	9110	8900	8630	8420	9245	8765	111	2650	500	5480	10	1	22220000	2018	25.22	1.60	12	0.74	360.00	5666.00	15450	20240528	-41.23	4491	20231031	102.18	15450	-41.23	20240528	4601	97.35	20240125	27750	-67.28	20240508	5700	59.30	20240805	5.74	N	199820	500	111 억	171355	N	N	868	N	N
138	20241106	160835	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8840	200	2	2.31	7124658210	796203	286.94	8730	9170	8690	11230	6050	8640	8949.02	0.47	65464	9000	8820	8660	8480	8320	8740	8400	111	2590	500	5350	10	1	22220000	1964	24.56	1.56	12	3.58	360.00	5666.00	15450	20240528	-42.78	4491	20231031	96.84	15450	-42.78	20240528	4601	92.13	20240125	27750	-68.14	20240508	5700	55.09	20240805	5.82	N	199820	500	111 억	105398	N	N	868	N	N
139	20241106	150901	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8870	230	2	2.66	6807174230	760380	274.03	8730	9170	8690	11230	6050	8640	8952.33	0.47	58097	9000	8820	8660	8480	8320	8740	8400	111	2590	500	5350	10	1	22220000	1971	24.64	1.57	12	3.42	360.00	5666.00	15450	20240528	-42.59	4491	20231031	97.51	15450	-42.59	20240528	4601	92.78	20240125	27750	-68.04	20240508	5700	55.61	20240805	5.82	N	199820	500	111 억	105398	N	N	35	N	N
140	20241106	140853	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8830	190	2	2.20	6442184970	719240	259.20	8730	9170	8690	11230	6050	8640	8956.93	0.47	69658	9000	8820	8660	8480	8320	8740	8400	111	2590	500	5350	10	1	22220000	1962	24.53	1.56	12	3.24	360.00	5666.00	15450	20240528	-42.85	4491	20231031	96.62	15450	-42.85	20240528	4601	91.91	20240125	27750	-68.18	20240508	5700	54.91	20240805	5.82	N	199820	500	111 억	105398	N	N	35	N	N
141	20241106	130904	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8820	180	2	2.08	5958481430	664153	239.35	8730	9170	8720	11230	6050	8640	8971.55	0.47	58778	9000	8820	8660	8480	8320	8740	8400	111	2590	500	5350	10	1	22220000	1960	24.50	1.56	12	2.99	360.00	5666.00	15450	20240528	-42.91	4491	20231031	96.39	15450	-42.91	20240528	4601	91.70	20240125	27750	-68.22	20240508	5700	54.74	20240805	5.82	N	199820	500	111 억	105398	N	N	35	N	N
142	20241106	120834	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8950	310	2	3.59	5107918700	568142	204.75	8730	9170	8720	11230	6050	8640	8990.57	0.47	47662	9000	8820	8660	8480	8320	8740	8400	111	2590	500	5350	10	1	22220000	1989	24.86	1.58	12	2.56	360.00	5666.00	15450	20240528	-42.07	4491	20231031	99.29	15450	-42.07	20240528	4601	94.52	20240125	27750	-67.75	20240508	5700	57.02	20240805	5.82	N	199820	500	111 억	105398	N	N	35	N	N
143	20241106	110837	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9110	470	2	5.44	3077451270	344383	124.11	8730	9120	8720	11230	6050	8640	8936.13	0.47	41680	9000	8820	8660	8480	8320	8740	8400	111	2590	500	5350	10	1	22220000	2024	25.31	1.61	12	1.55	360.00	5666.00	15450	20240528	-41.04	4491	20231031	102.85	15450	-41.04	20240528	4601	98.00	20240125	27750	-67.17	20240508	5700	59.82	20240805	5.82	N	199820	500	111 억	105398	N	N	35	N	N
144	20241106	100845	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8930	290	2	3.36	1779104750	200414	72.23	8730	8990	8720	11230	6050	8640	8877.15	0.47	24256	9000	8820	8660	8480	8320	8740	8400	111	2590	500	5350	10	1	22220000	1984	24.81	1.58	12	0.90	360.00	5666.00	15450	20240528	-42.20	4491	20231031	98.84	15450	-42.20	20240528	4601	94.09	20240125	27750	-67.82	20240508	5700	56.67	20240805	5.82	N	199820	500	111 억	105398	N	N	35	N	N
145	20241106	090837	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8790	150	2	1.74	295419990	33638	12.12	8730	8830	8720	11230	6050	8640	8782.33	0.47	8701	9000	8820	8660	8480	8320	8740	8400	111	2590	500	5350	10	1	22220000	1953	24.42	1.55	12	0.15	360.00	5666.00	15450	20240528	-43.11	4491	20231031	95.72	15450	-43.11	20240528	4601	91.05	20240125	27750	-68.32	20240508	5700	54.21	20240805	5.82	N	199820	500	111 억	105398	N	N	35	N	N
146	20241105	160812	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8640	-120	5	-1.37	2387316950	275330	67.80	8700	8840	8500	11380	6140	8760	8670.73	0.58	-26822	9220	8990	8660	8430	8100	9105	8545	111	2620	500	5430	10	1	22220000	1920	24.00	1.52	12	1.24	360.00	5666.00	15450	20240528	-44.08	4491	20231031	92.38	15450	-44.08	20240528	4601	87.79	20240125	27750	-68.86	20240508	5700	51.58	20240805	5.95	N	199820	500	111 억	129222	N	N	35	N	N
147	20241105	150830	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8620	-140	5	-1.60	2276478340	262491	64.64	8700	8840	8500	11380	6140	8760	8672.50	0.58	-26007	9220	8990	8660	8430	8100	9105	8545	111	2620	500	5430	10	1	22220000	1915	23.94	1.52	12	1.18	360.00	5666.00	15450	20240528	-44.21	4491	20231031	91.94	15450	-44.21	20240528	4601	87.35	20240125	27750	-68.94	20240508	5700	51.23	20240805	5.95	N	199820	500	111 억	129222	N	N	13	N	N
148	20241105	140825	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8640	-120	5	-1.37	2148188620	247642	60.98	8700	8840	8500	11380	6140	8760	8674.48	0.58	-30929	9220	8990	8660	8430	8100	9105	8545	111	2620	500	5430	10	1	22220000	1920	24.00	1.52	12	1.11	360.00	5666.00	15450	20240528	-44.08	4491	20231031	92.38	15450	-44.08	20240528	4601	87.79	20240125	27750	-68.86	20240508	5700	51.58	20240805	5.95	N	199820	500	111 억	129222	N	N	13	N	N
149	20241105	130831	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8690	-70	5	-0.80	1918313610	221043	54.43	8700	8840	8500	11380	6140	8760	8678.36	0.58	-25605	9220	8990	8660	8430	8100	9105	8545	111	2620	500	5430	10	1	22220000	1931	24.14	1.53	12	0.99	360.00	5666.00	15450	20240528	-43.75	4491	20231031	93.50	15450	-43.75	20240528	4601	88.87	20240125	27750	-68.68	20240508	5700	52.46	20240805	5.95	N	199820	500	111 억	129222	N	N	13	N	N
150	20241105	120823	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8650	-110	5	-1.26	1801690310	207545	51.11	8700	8840	8500	11380	6140	8760	8680.86	0.58	-29652	9220	8990	8660	8430	8100	9105	8545	111	2620	500	5430	10	1	22220000	1922	24.03	1.53	12	0.93	360.00	5666.00	15450	20240528	-44.01	4491	20231031	92.61	15450	-44.01	20240528	4601	88.00	20240125	27750	-68.83	20240508	5700	51.75	20240805	5.95	N	199820	500	111 억	129222	N	N	13	N	N
151	20241105	110812	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8630	-130	5	-1.48	1692355040	194916	48.00	8700	8840	8500	11380	6140	8760	8682.37	0.58	-29578	9220	8990	8660	8430	8100	9105	8545	111	2620	500	5430	10	1	22220000	1918	23.97	1.52	12	0.88	360.00	5666.00	15450	20240528	-44.14	4491	20231031	92.16	15450	-44.14	20240528	4601	87.57	20240125	27750	-68.90	20240508	5700	51.40	20240805	5.95	N	199820	500	111 억	129222	N	N	13	N	N
152	20241105	100820	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8570	-190	5	-2.17	1371908310	157645	38.82	8700	8840	8500	11380	6140	8760	8702.41	0.58	-21650	9220	8990	8660	8430	8100	9105	8545	111	2620	500	5430	10	1	22220000	1904	23.81	1.51	12	0.71	360.00	5666.00	15450	20240528	-44.53	4491	20231031	90.83	15450	-44.53	20240528	4601	86.26	20240125	27750	-69.12	20240508	5700	50.35	20240805	5.95	N	199820	500	111 억	129222	N	N	13	N	N
153	20241105	090817	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8810	50	2	0.57	257109330	29384	7.24	8700	8810	8650	11380	6140	8760	8749.88	0.58	5630	9220	8990	8660	8430	8100	9105	8545	111	2620	500	5430	10	1	22220000	1958	24.47	1.55	12	0.13	360.00	5666.00	15450	20240528	-42.98	4491	20231031	96.17	15450	-42.98	20240528	4601	91.48	20240125	27750	-68.25	20240508	5700	54.56	20240805	5.95	N	199820	500	111 억	129222	N	N	13	N	N
154	20241104	160813	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8760	350	2	4.16	3436686590	397805	104.03	8450	8890	8330	10930	5890	8410	8638.68	0.25	74983	8816	8612	8496	8292	8176	8555	8235	111	2520	500	5210	10	1	22220000	1946	24.33	1.55	12	1.79	360.00	5666.00	15450	20240528	-43.30	4491	20231031	95.06	15450	-43.30	20240528	4601	90.39	20240125	27750	-68.43	20240508	5700	53.68	20240805	6.01	N	199820	500	111 억	54703	N	N	13	N	N
155	20241104	150827	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8760	350	2	4.16	3230787920	374321	97.88	8450	8890	8330	10930	5890	8410	8631.21	0.25	68398	8816	8612	8496	8292	8176	8555	8235	111	2520	500	5210	10	1	22220000	1946	24.33	1.55	12	1.68	360.00	5666.00	15450	20240528	-43.30	4491	20231031	95.06	15450	-43.30	20240528	4601	90.39	20240125	27750	-68.43	20240508	5700	53.68	20240805	6.01	N	199820	500	111 억	54703	N	N	3	N	N
156	20241104	140814	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8720	310	2	3.69	2455200180	286056	74.80	8450	8830	8330	10930	5890	8410	8583.08	0.25	44364	8816	8612	8496	8292	8176	8555	8235	111	2520	500	5210	10	1	22220000	1938	24.22	1.54	12	1.29	360.00	5666.00	15450	20240528	-43.56	4491	20231031	94.17	15450	-43.56	20240528	4601	89.52	20240125	27750	-68.58	20240508	5700	52.98	20240805	6.01	N	199820	500	111 억	54703	N	N	3	N	N
157	20241104	130755	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8680	270	2	3.21	1959691140	229329	59.97	8450	8690	8330	10930	5890	8410	8545.47	0.25	28082	8816	8612	8496	8292	8176	8555	8235	111	2520	500	5210	10	1	22220000	1929	24.11	1.53	12	1.03	360.00	5666.00	15450	20240528	-43.82	4491	20231031	93.28	15450	-43.82	20240528	4601	88.65	20240125	27750	-68.72	20240508	5700	52.28	20240805	6.01	N	199820	500	111 억	54703	N	N	3	N	N
158	20241104	120803	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8610	200	2	2.38	1750285850	205141	53.64	8450	8670	8330	10930	5890	8410	8532.26	0.25	25667	8816	8612	8496	8292	8176	8555	8235	111	2520	500	5210	10	1	22220000	1913	23.92	1.52	12	0.92	360.00	5666.00	15450	20240528	-44.27	4491	20231031	91.72	15450	-44.27	20240528	4601	87.13	20240125	27750	-68.97	20240508	5700	51.05	20240805	6.01	N	199820	500	111 억	54703	N	N	3	N	N
159	20241104	110756	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8570	160	2	1.90	1582654810	185719	48.57	8450	8650	8330	10930	5890	8410	8521.92	0.25	25568	8816	8612	8496	8292	8176	8555	8235	111	2520	500	5210	10	1	22220000	1904	23.81	1.51	12	0.84	360.00	5666.00	15450	20240528	-44.53	4491	20231031	90.83	15450	-44.53	20240528	4601	86.26	20240125	27750	-69.12	20240508	5700	50.35	20240805	6.01	N	199820	500	111 억	54703	N	N	3	N	N
160	20241104	100748	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8620	210	2	2.50	1056812000	124524	32.56	8450	8640	8330	10930	5890	8410	8486.96	0.25	11464	8816	8612	8496	8292	8176	8555	8235	111	2520	500	5210	10	1	22220000	1915	23.94	1.52	12	0.56	360.00	5666.00	15450	20240528	-44.21	4491	20231031	91.94	15450	-44.21	20240528	4601	87.35	20240125	27750	-68.94	20240508	5700	51.23	20240805	6.01	N	199820	500	111 억	54703	N	N	3	N	N
161	20241104	090759	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8530	120	2	1.43	301526290	35528	9.29	8450	8570	8450	10930	5890	8410	8487.53	0.25	5748	8816	8612	8496	8292	8176	8555	8235	111	2520	500	5210	10	1	22220000	1895	23.69	1.51	12	0.16	360.00	5666.00	15450	20240528	-44.79	4491	20231031	89.94	15450	-44.79	20240528	4601	85.39	20240125	27750	-69.26	20240508	5700	49.65	20240805	6.01	N	199820	500	111 억	54703	N	N	3	N	N
162	20241101	160732	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8410	-340	5	-3.89	3099710110	366364	81.37	8610	8700	8380	11370	6130	8750	8460.83	0.25	-1150	9136	8942	8796	8602	8456	8870	8530	111	2620	500	5420	10	1	22220000	1869	23.36	1.48	12	1.65	360.00	5666.00	15450	20240528	-45.57	4491	20231031	87.26	15450	-45.57	20240528	4601	82.79	20240125	27750	-69.69	20240508	5700	47.54	20240805	6.08	N	199820	500	111 억	55803	N	N	3	N	N
163	20241101	150749	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8450	-300	5	-3.43	2784023440	328905	73.05	8610	8700	8380	11370	6130	8750	8464.52	0.25	-3275	9136	8942	8796	8602	8456	8870	8530	111	2620	500	5420	10	1	22220000	1878	23.47	1.49	12	1.48	360.00	5666.00	15450	20240528	-45.31	4491	20231031	88.15	15450	-45.31	20240528	4601	83.66	20240125	27750	-69.55	20240508	5700	48.25	20240805	6.08	N	199820	500	111 억	55803	N	N	1936	N	N
164	20241101	140724	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8410	-340	5	-3.89	2402266130	283611	62.99	8610	8700	8380	11370	6130	8750	8470.29	0.25	-10778	9136	8942	8796	8602	8456	8870	8530	111	2620	500	5420	10	1	22220000	1869	23.36	1.48	12	1.28	360.00	5666.00	15450	20240528	-45.57	4491	20231031	87.26	15450	-45.57	20240528	4601	82.79	20240125	27750	-69.69	20240508	5700	47.54	20240805	6.08	N	199820	500	111 억	55803	N	N	1936	N	N
165	20241101	130859	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8510	-240	5	-2.74	2052059350	242094	53.77	8610	8700	8380	11370	6130	8750	8476.29	0.25	-19138	9136	8942	8796	8602	8456	8870	8530	111	2620	500	5420	10	1	22220000	1891	23.64	1.50	12	1.09	360.00	5666.00	15450	20240528	-44.92	4491	20231031	89.49	15450	-44.92	20240528	4601	84.96	20240125	27750	-69.33	20240508	5700	49.30	20240805	6.08	N	199820	500	111 억	55803	N	N	1936	N	N
166	20241101	120900	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8520	-230	5	-2.63	1950189180	230132	51.12	8610	8700	8380	11370	6130	8750	8474.22	0.25	-18079	9136	8942	8796	8602	8456	8870	8530	111	2620	500	5420	10	1	22220000	1893	23.67	1.50	12	1.04	360.00	5666.00	15450	20240528	-44.85	4491	20231031	89.71	15450	-44.85	20240528	4601	85.18	20240125	27750	-69.30	20240508	5700	49.47	20240805	6.08	N	199820	500	111 억	55803	N	N	1936	N	N
167	20241101	110857	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8460	-290	5	-3.31	1682380750	198698	44.13	8610	8700	8380	11370	6130	8750	8467.02	0.25	-14690	9136	8942	8796	8602	8456	8870	8530	111	2620	500	5420	10	1	22220000	1880	23.50	1.49	12	0.89	360.00	5666.00	15450	20240528	-45.24	4491	20231031	88.38	15450	-45.24	20240528	4601	83.87	20240125	27750	-69.51	20240508	5700	48.42	20240805	6.08	N	199820	500	111 억	55803	N	N	1936	N	N
168	20241101	100858	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8420	-330	5	-3.77	1237953390	145946	32.42	8610	8700	8380	11370	6130	8750	8482.27	0.25	-27415	9136	8942	8796	8602	8456	8870	8530	111	2620	500	5420	10	1	22220000	1871	23.39	1.49	12	0.66	360.00	5666.00	15450	20240528	-45.50	4491	20231031	87.49	15450	-45.50	20240528	4601	83.00	20240125	27750	-69.66	20240508	5700	47.72	20240805	6.08	N	199820	500	111 억	55803	N	N	1936	N	N
169	20241101	090856	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8490	-260	5	-2.97	421026150	49398	10.97	8610	8700	8460	11370	6130	8750	8523.14	0.25	-12388	9136	8942	8796	8602	8456	8870	8530	111	2620	500	5420	10	1	22220000	1886	23.58	1.50	12	0.22	360.00	5666.00	15450	20240528	-45.05	4491	20231031	89.04	15450	-45.05	20240528	4601	84.53	20240125	27750	-69.41	20240508	5700	48.95	20240805	6.08	N	199820	500	111 억	55803	N	N	1936	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History