KissMeData/160190/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160942	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10450	-1000	5	-8.73	15480747170	1365025	100.68	11790	11980	10450	14880	8020	11450	11344.99	0.62	-115855	12096	11772	11256	10932	10416	11935	11095	154	3430	500	8010	10	1	30888000	3228	197.17	4.83	12	4.42	53.00	2165.00	21300	20240627	-50.94	6810	20241101	53.45	21300	-50.94	20240627	6810	53.45	20241101	21300	-50.94	20240627	6810	53.45	20241101	1.67	N	160190	500	154 억	190294	N	N	N	N
3	20241129	150959	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10720	-730	5	-6.38	14713424990	1292421	95.32	11790	11980	10720	14880	8020	11450	11384.39	0.62	-126329	12096	11772	11256	10932	10416	11935	11095	154	3430	500	8010	10	1	30888000	3311	202.26	4.95	12	4.18	53.00	2165.00	21300	20240627	-49.67	6810	20241101	57.42	21300	-49.67	20240627	6810	57.42	20241101	21300	-49.67	20240627	6810	57.42	20241101	1.67	N	160190	500	154 억	190294	N	N	N	N
4	20241129	141003	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11140	-310	5	-2.71	13469254080	1178251	86.90	11790	11980	10900	14880	8020	11450	11431.57	0.62	-126204	12096	11772	11256	10932	10416	11935	11095	154	3430	500	8010	10	1	30888000	3441	210.19	5.15	12	3.81	53.00	2165.00	21300	20240627	-47.70	6810	20241101	63.58	21300	-47.70	20240627	6810	63.58	20241101	21300	-47.70	20240627	6810	63.58	20241101	1.67	N	160190	500	154 억	190294	N	N	N	N
5	20241129	130959	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11030	-420	5	-3.67	12250937810	1068302	78.79	11790	11980	11010	14880	8020	11450	11467.67	0.62	-122202	12096	11772	11256	10932	10416	11935	11095	154	3430	500	8010	10	1	30888000	3407	208.11	5.09	12	3.46	53.00	2165.00	21300	20240627	-48.22	6810	20241101	61.97	21300	-48.22	20240627	6810	61.97	20241101	21300	-48.22	20240627	6810	61.97	20241101	1.67	N	160190	500	154 억	190294	N	N	N	N
6	20241129	121000	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11120	-330	5	-2.88	11836664890	1030983	76.04	11790	11980	11010	14880	8020	11450	11480.95	0.62	-118608	12096	11772	11256	10932	10416	11935	11095	154	3430	500	8010	10	1	30888000	3435	209.81	5.14	12	3.34	53.00	2165.00	21300	20240627	-47.79	6810	20241101	63.29	21300	-47.79	20240627	6810	63.29	20241101	21300	-47.79	20240627	6810	63.29	20241101	1.67	N	160190	500	154 억	190294	N	N	N	N
7	20241129	111002	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11220	-230	5	-2.01	10675166920	926485	68.33	11790	11980	11120	14880	8020	11450	11522.22	0.62	-102309	12096	11772	11256	10932	10416	11935	11095	154	3430	500	8010	10	1	30888000	3466	211.70	5.18	12	3.00	53.00	2165.00	21300	20240627	-47.32	6810	20241101	64.76	21300	-47.32	20240627	6810	64.76	20241101	21300	-47.32	20240627	6810	64.76	20241101	1.67	N	160190	500	154 억	190294	N	N	N	N
8	20241129	100956	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11150	-300	5	-2.62	9411221200	814744	60.09	11790	11980	11120	14880	8020	11450	11551.14	0.62	-94020	12096	11772	11256	10932	10416	11935	11095	154	3430	500	8010	10	1	30888000	3444	210.38	5.15	12	2.64	53.00	2165.00	21300	20240627	-47.65	6810	20241101	63.73	21300	-47.65	20240627	6810	63.73	20241101	21300	-47.65	20240627	6810	63.73	20241101	1.67	N	160190	500	154 억	190294	N	N	N	N
9	20241129	090959	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11440	-10	5	-0.09	5721851990	488541	36.03	11790	11980	11360	14880	8020	11450	11712.12	0.62	-76270	12096	11772	11256	10932	10416	11935	11095	154	3430	500	8010	10	1	30888000	3534	215.85	5.28	12	1.58	53.00	2165.00	21300	20240627	-46.29	6810	20241101	67.99	21300	-46.29	20240627	6810	67.99	20241101	21300	-46.29	20240627	6810	67.99	20241101	1.67	N	160190	500	154 억	190294	N	N	N	N
10	20241128	160946	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11450	240	2	2.14	12877004770	1148024	46.65	10990	11580	10740	14570	7850	11210	11215.28	0.66	-14796	12510	11860	11000	10350	9490	12185	10675	154	3360	500	7840	10	1	30888000	3537	216.04	5.29	12	3.72	53.00	2165.00	21300	20240627	-46.24	6810	20241101	68.14	21300	-46.24	20240627	6810	68.14	20241101	21300	-46.24	20240627	6810	68.14	20241101	1.59	N	160190	500	154 억	203728	N	N	N	N
11	20241128	151005	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11330	120	2	1.07	9695432850	871006	35.39	10990	11440	10740	14570	7850	11210	11131.27	0.66	-16700	12510	11860	11000	10350	9490	12185	10675	154	3360	500	7840	10	1	30888000	3500	213.77	5.23	12	2.82	53.00	2165.00	21300	20240627	-46.81	6810	20241101	66.37	21300	-46.81	20240627	6810	66.37	20241101	21300	-46.81	20240627	6810	66.37	20241101	1.59	N	160190	500	154 억	203728	N	N	N	N
12	20241128	141001	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11080	-130	5	-1.16	7421658940	669139	27.19	10990	11420	10740	14570	7850	11210	11091.29	0.66	-33426	12510	11860	11000	10350	9490	12185	10675	154	3360	500	7840	10	1	30888000	3422	209.06	5.12	12	2.17	53.00	2165.00	21300	20240627	-47.98	6810	20241101	62.70	21300	-47.98	20240627	6810	62.70	20241101	21300	-47.98	20240627	6810	62.70	20241101	1.59	N	160190	500	154 억	203728	N	N	N	N
13	20241128	130959	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11060	-150	5	-1.34	6781859470	611334	24.84	10990	11420	10740	14570	7850	11210	11093.47	0.66	-30021	12510	11860	11000	10350	9490	12185	10675	154	3360	500	7840	10	1	30888000	3416	208.68	5.11	12	1.98	53.00	2165.00	21300	20240627	-48.08	6810	20241101	62.41	21300	-48.08	20240627	6810	62.41	20241101	21300	-48.08	20240627	6810	62.41	20241101	1.59	N	160190	500	154 억	203728	N	N	N	N
14	20241128	121004	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10900	-310	5	-2.77	6358232210	572614	23.27	10990	11420	10740	14570	7850	11210	11103.80	0.66	-17120	12510	11860	11000	10350	9490	12185	10675	154	3360	500	7840	10	1	30888000	3367	205.66	5.03	12	1.85	53.00	2165.00	21300	20240627	-48.83	6810	20241101	60.06	21300	-48.83	20240627	6810	60.06	20241101	21300	-48.83	20240627	6810	60.06	20241101	1.59	N	160190	500	154 억	203728	N	N	N	N
15	20241128	111006	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11060	-150	5	-1.34	5756848070	517486	21.03	10990	11420	10740	14570	7850	11210	11124.58	0.66	-16035	12510	11860	11000	10350	9490	12185	10675	154	3360	500	7840	10	1	30888000	3416	208.68	5.11	12	1.68	53.00	2165.00	21300	20240627	-48.08	6810	20241101	62.41	21300	-48.08	20240627	6810	62.41	20241101	21300	-48.08	20240627	6810	62.41	20241101	1.59	N	160190	500	154 억	203728	N	N	N	N
16	20241128	101002	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10990	-220	5	-1.96	4514258980	403780	16.41	10990	11420	10900	14570	7850	11210	11179.97	0.66	-15329	12510	11860	11000	10350	9490	12185	10675	154	3360	500	7840	10	1	30888000	3395	207.36	5.08	12	1.31	53.00	2165.00	21300	20240627	-48.40	6810	20241101	61.38	21300	-48.40	20240627	6810	61.38	20241101	21300	-48.40	20240627	6810	61.38	20241101	1.59	N	160190	500	154 억	203728	N	N	N	N
17	20241128	090958	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11340	130	2	1.16	1287155000	115321	4.69	10990	11350	10990	14570	7850	11210	11161.33	0.66	5316	12510	11860	11000	10350	9490	12185	10675	154	3360	500	7840	10	1	30888000	3503	213.96	5.24	12	0.37	53.00	2165.00	21300	20240627	-46.76	6810	20241101	66.52	21300	-46.76	20240627	6810	66.52	20241101	21300	-46.76	20240627	6810	66.52	20241101	1.59	N	160190	500	154 억	203728	N	N	N	N
18	20241127	160937	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11210	530	2	4.96	26836879050	2432838	152.30	10690	11650	10140	13880	7480	10680	11030.93	0.54	38789	11693	11186	10693	10186	9693	11440	10440	154	3200	500	7470	10	1	30888000	3463	211.51	5.18	12	7.88	53.00	2165.00	21300	20240627	-47.37	6810	20241101	64.61	21300	-47.37	20240627	6810	64.61	20241101	21300	-47.37	20240627	6810	64.61	20241101	1.62	N	160190	500	154 억	165311	N	N	N	N
19	20241127	150955	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11210	530	2	4.96	25735432660	2334564	146.15	10690	11650	10140	13880	7480	10680	11023.83	0.54	41302	11693	11186	10693	10186	9693	11440	10440	154	3200	500	7470	10	1	30888000	3463	211.51	5.18	12	7.56	53.00	2165.00	21300	20240627	-47.37	6810	20241101	64.61	21300	-47.37	20240627	6810	64.61	20241101	21300	-47.37	20240627	6810	64.61	20241101	1.62	N	160190	500	154 억	165311	N	N	N	N
20	20241127	140952	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11170	490	2	4.59	17232312190	1583603	99.14	10690	11430	10140	13880	7480	10680	10881.86	0.54	13024	11693	11186	10693	10186	9693	11440	10440	154	3200	500	7470	10	1	30888000	3450	210.75	5.16	12	5.13	53.00	2165.00	21300	20240627	-47.56	6810	20241101	64.02	21300	-47.56	20240627	6810	64.02	20241101	21300	-47.56	20240627	6810	64.02	20241101	1.62	N	160190	500	154 억	165311	N	N	N	N
21	20241127	130947	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10620	-60	5	-0.56	8402771450	792568	49.62	10690	11060	10140	13880	7480	10680	10601.84	0.54	7259	11693	11186	10693	10186	9693	11440	10440	154	3200	500	7470	10	1	30888000	3280	200.38	4.91	12	2.57	53.00	2165.00	21300	20240627	-50.14	6810	20241101	55.95	21300	-50.14	20240627	6810	55.95	20241101	21300	-50.14	20240627	6810	55.95	20241101	1.62	N	160190	500	154 억	165311	N	N	N	N
22	20241127	120957	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10640	-40	5	-0.37	4065823060	391335	24.50	10690	10720	10140	13880	7480	10680	10388.77	0.54	11972	11693	11186	10693	10186	9693	11440	10440	154	3200	500	7470	10	1	30888000	3286	200.75	4.91	12	1.27	53.00	2165.00	21300	20240627	-50.05	6810	20241101	56.24	21300	-50.05	20240627	6810	56.24	20241101	21300	-50.05	20240627	6810	56.24	20241101	1.62	N	160190	500	154 억	165311	N	N	N	N
23	20241127	110953	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10170	-510	5	-4.78	2466421050	238489	14.93	10690	10700	10170	13880	7480	10680	10340.24	0.54	-29652	11693	11186	10693	10186	9693	11440	10440	154	3200	500	7470	10	1	30888000	3141	191.89	4.70	12	0.77	53.00	2165.00	21300	20240627	-52.25	6810	20241101	49.34	21300	-52.25	20240627	6810	49.34	20241101	21300	-52.25	20240627	6810	49.34	20241101	1.62	N	160190	500	154 억	165311	N	N	N	N
24	20241127	100954	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10380	-300	5	-2.81	1798447160	173488	10.86	10690	10700	10230	13880	7480	10680	10364.33	0.54	-17629	11693	11186	10693	10186	9693	11440	10440	154	3200	500	7470	10	1	30888000	3206	195.85	4.79	12	0.56	53.00	2165.00	21300	20240627	-51.27	6810	20241101	52.42	21300	-51.27	20240627	6810	52.42	20241101	21300	-51.27	20240627	6810	52.42	20241101	1.62	N	160190	500	154 억	165311	N	N	N	N
25	20241127	090952	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10300	-380	5	-3.56	901722110	86544	5.42	10690	10700	10230	13880	7480	10680	10415.74	0.54	-14708	11693	11186	10693	10186	9693	11440	10440	154	3200	500	7470	10	1	30888000	3181	194.34	4.76	12	0.28	53.00	2165.00	21300	20240627	-51.64	6810	20241101	51.25	21300	-51.64	20240627	6810	51.25	20241101	21300	-51.64	20240627	6810	51.25	20241101	1.62	N	160190	500	154 억	165311	N	N	N	N
26	20241126	160939	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10680	280	2	2.69	16915812290	1565678	246.65	10500	11200	10200	13520	7280	10400	10804.24	0.49	13465	10853	10626	10343	10116	9833	10740	10230	154	3120	500	7280	10	1	30888000	3299	201.51	4.93	12	5.07	53.00	2165.00	21300	20240627	-49.86	6810	20241101	56.83	21300	-49.86	20240627	6810	56.83	20241101	21300	-49.86	20240627	6810	56.83	20241101	1.47	N	160190	500	154 억	152241	N	N	N	N
27	20241126	150947	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10660	260	2	2.50	16377942840	1515328	238.72	10500	11200	10200	13520	7280	10400	10808.21	0.49	7336	10853	10626	10343	10116	9833	10740	10230	154	3120	500	7280	10	1	30888000	3293	201.13	4.92	12	4.91	53.00	2165.00	21300	20240627	-49.95	6810	20241101	56.53	21300	-49.95	20240627	6810	56.53	20241101	21300	-49.95	20240627	6810	56.53	20241101	1.47	N	160190	500	154 억	152241	N	N	N	N
28	20241126	140948	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10670	270	2	2.60	15319703300	1415442	222.98	10500	11200	10200	13520	7280	10400	10823.29	0.49	2200	10853	10626	10343	10116	9833	10740	10230	154	3120	500	7280	10	1	30888000	3296	201.32	4.93	12	4.58	53.00	2165.00	21300	20240627	-49.91	6810	20241101	56.68	21300	-49.91	20240627	6810	56.68	20241101	21300	-49.91	20240627	6810	56.68	20241101	1.47	N	160190	500	154 억	152241	N	N	N	N
29	20241126	130945	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10750	350	2	3.37	14850752830	1371681	216.09	10500	11200	10200	13520	7280	10400	10826.71	0.49	3170	10853	10626	10343	10116	9833	10740	10230	154	3120	500	7280	10	1	30888000	3320	202.83	4.97	12	4.44	53.00	2165.00	21300	20240627	-49.53	6810	20241101	57.86	21300	-49.53	20240627	6810	57.86	20241101	21300	-49.53	20240627	6810	57.86	20241101	1.47	N	160190	500	154 억	152241	N	N	N	N
30	20241126	120950	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10770	370	2	3.56	14180125310	1309085	206.23	10500	11200	10200	13520	7280	10400	10832.12	0.49	-8651	10853	10626	10343	10116	9833	10740	10230	154	3120	500	7280	10	1	30888000	3327	203.21	4.97	12	4.24	53.00	2165.00	21300	20240627	-49.44	6810	20241101	58.15	21300	-49.44	20240627	6810	58.15	20241101	21300	-49.44	20240627	6810	58.15	20241101	1.47	N	160190	500	154 억	152241	N	N	N	N
31	20241126	110955	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10680	280	2	2.69	12491591290	1152974	181.63	10500	11200	10200	13520	7280	10400	10834.27	0.49	-23821	10853	10626	10343	10116	9833	10740	10230	154	3120	500	7280	10	1	30888000	3299	201.51	4.93	12	3.73	53.00	2165.00	21300	20240627	-49.86	6810	20241101	56.83	21300	-49.86	20240627	6810	56.83	20241101	21300	-49.86	20240627	6810	56.83	20241101	1.47	N	160190	500	154 억	152241	N	N	N	N
32	20241126	101000	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10750	350	2	3.37	6079425230	566258	89.21	10500	10910	10200	13520	7280	10400	10736.20	0.49	25665	10853	10626	10343	10116	9833	10740	10230	154	3120	500	7280	10	1	30888000	3320	202.83	4.97	12	1.83	53.00	2165.00	21300	20240627	-49.53	6810	20241101	57.86	21300	-49.53	20240627	6810	57.86	20241101	21300	-49.53	20240627	6810	57.86	20241101	1.47	N	160190	500	154 억	152241	N	N	N	N
33	20241126	090951	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10290	-110	5	-1.06	572027730	55236	8.70	10500	10520	10200	13520	7280	10400	10355.99	0.49	-18949	10853	10626	10343	10116	9833	10740	10230	154	3120	500	7280	10	1	30888000	3178	194.15	4.75	12	0.18	53.00	2165.00	21300	20240627	-51.69	6810	20241101	51.10	21300	-51.69	20240627	6810	51.10	20241101	21300	-51.69	20240627	6810	51.10	20241101	1.47	N	160190	500	154 억	152241	N	N	N	N
34	20241125	160926	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10400	240	2	2.36	6480306330	624372	17.66	10190	10570	10060	13200	7120	10160	10378.97	0.24	78718	13086	11622	10836	9372	8586	11230	8980	154	3040	500	7110	10	1	30888000	3212	196.23	4.80	12	2.02	53.00	2165.00	21300	20240627	-51.17	6810	20241101	52.72	21300	-51.17	20240627	6810	52.72	20241101	21300	-51.17	20240627	6810	52.72	20241101	1.33	N	160190	500	154 억	73966	N	N	N	N
35	20241125	150945	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10370	210	2	2.07	6121049840	589776	16.68	10190	10570	10060	13200	7120	10160	10378.77	0.24	79054	13086	11622	10836	9372	8586	11230	8980	154	3040	500	7110	10	1	30888000	3203	195.66	4.79	12	1.91	53.00	2165.00	21300	20240627	-51.31	6810	20241101	52.28	21300	-51.31	20240627	6810	52.28	20241101	21300	-51.31	20240627	6810	52.28	20241101	1.33	N	160190	500	154 억	73966	N	N	N	N
36	20241125	140942	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10340	180	2	1.77	5665694170	545870	15.44	10190	10570	10060	13200	7120	10160	10379.38	0.24	68564	13086	11622	10836	9372	8586	11230	8980	154	3040	500	7110	10	1	30888000	3194	195.09	4.78	12	1.77	53.00	2165.00	21300	20240627	-51.46	6810	20241101	51.84	21300	-51.46	20240627	6810	51.84	20241101	21300	-51.46	20240627	6810	51.84	20241101	1.33	N	160190	500	154 억	73966	N	N	N	N
37	20241125	130936	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10460	300	2	2.95	5180523150	499180	14.12	10190	10570	10060	13200	7120	10160	10378.26	0.24	61189	13086	11622	10836	9372	8586	11230	8980	154	3040	500	7110	10	1	30888000	3231	197.36	4.83	12	1.62	53.00	2165.00	21300	20240627	-50.89	6810	20241101	53.60	21300	-50.89	20240627	6810	53.60	20241101	21300	-50.89	20240627	6810	53.60	20241101	1.33	N	160190	500	154 억	73966	N	N	N	N
38	20241125	120946	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10450	290	2	2.85	4542295290	438396	12.40	10190	10540	10060	13200	7120	10160	10361.38	0.24	50782	13086	11622	10836	9372	8586	11230	8980	154	3040	500	7110	10	1	30888000	3228	197.17	4.83	12	1.42	53.00	2165.00	21300	20240627	-50.94	6810	20241101	53.45	21300	-50.94	20240627	6810	53.45	20241101	21300	-50.94	20240627	6810	53.45	20241101	1.33	N	160190	500	154 억	73966	N	N	N	N
39	20241125	110939	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10380	220	2	2.17	4159255640	401720	11.36	10190	10540	10060	13200	7120	10160	10353.83	0.24	57051	13086	11622	10836	9372	8586	11230	8980	154	3040	500	7110	10	1	30888000	3206	195.85	4.79	12	1.30	53.00	2165.00	21300	20240627	-51.27	6810	20241101	52.42	21300	-51.27	20240627	6810	52.42	20241101	21300	-51.27	20240627	6810	52.42	20241101	1.33	N	160190	500	154 억	73966	N	N	N	N
40	20241125	100929	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10320	160	2	1.57	3383781260	327118	9.25	10190	10540	10060	13200	7120	10160	10344.47	0.24	46309	13086	11622	10836	9372	8586	11230	8980	154	3040	500	7110	10	1	30888000	3188	194.72	4.77	12	1.06	53.00	2165.00	21300	20240627	-51.55	6810	20241101	51.54	21300	-51.55	20240627	6810	51.54	20241101	21300	-51.55	20240627	6810	51.54	20241101	1.33	N	160190	500	154 억	73966	N	N	N	N
41	20241125	090930	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10320	160	2	1.57	1211888960	118364	3.35	10190	10410	10060	13200	7120	10160	10238.96	0.24	21182	13086	11622	10836	9372	8586	11230	8980	154	3040	500	7110	10	1	30888000	3188	194.72	4.77	12	0.38	53.00	2165.00	21300	20240627	-51.55	6810	20241101	51.54	21300	-51.55	20240627	6810	51.54	20241101	21300	-51.55	20240627	6810	51.54	20241101	1.33	N	160190	500	154 억	73966	N	N	N	N
42	20241122	160838	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10160	-1190	5	-10.48	40051031450	3504315	170.26	11600	12300	10050	14750	7950	11350	11430.76	0.60	-111908	11890	11620	11210	10940	10530	11755	11075	154	3400	500	7940	10	1	30888000	3138	191.70	4.69	12	11.35	53.00	2165.00	21300	20240627	-52.30	6810	20241101	49.19	21300	-52.30	20240627	6810	49.19	20241101	21300	-52.30	20240627	6810	49.19	20241101	1.24	N	160190	500	154 억	185365	N	N	N	N
43	20241122	150851	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10220	-1130	5	-9.96	38973763450	3397988	165.09	11600	12300	10150	14750	7950	11350	11470.33	0.60	-120886	11890	11620	11210	10940	10530	11755	11075	154	3400	500	7940	10	1	30888000	3157	192.83	4.72	12	11.00	53.00	2165.00	21300	20240627	-52.02	6810	20241101	50.07	21300	-52.02	20240627	6810	50.07	20241101	21300	-52.02	20240627	6810	50.07	20241101	1.24	N	160190	500	154 억	185365	N	N	N	N
44	20241122	140852	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10470	-880	5	-7.75	37181364920	3224308	156.65	11600	12300	10350	14750	7950	11350	11532.66	0.60	-120333	11890	11620	11210	10940	10530	11755	11075	154	3400	500	7940	10	1	30888000	3234	197.55	4.84	12	10.44	53.00	2165.00	21300	20240627	-50.85	6810	20241101	53.74	21300	-50.85	20240627	6810	53.74	20241101	21300	-50.85	20240627	6810	53.74	20241101	1.24	N	160190	500	154 억	185365	N	N	N	N
45	20241122	130847	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10520	-830	5	-7.31	35796684840	3091920	150.22	11600	12300	10510	14750	7950	11350	11578.91	0.60	-121801	11890	11620	11210	10940	10530	11755	11075	154	3400	500	7940	10	1	30888000	3249	198.49	4.86	12	10.01	53.00	2165.00	21300	20240627	-50.61	6810	20241101	54.48	21300	-50.61	20240627	6810	54.48	20241101	21300	-50.61	20240627	6810	54.48	20241101	1.24	N	160190	500	154 억	185365	N	N	N	N
46	20241122	120853	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10790	-560	5	-4.93	34346547000	2955450	143.59	11600	12300	10600	14750	7950	11350	11623.19	0.60	-120691	11890	11620	11210	10940	10530	11755	11075	154	3400	500	7940	10	1	30888000	3333	203.58	4.98	12	9.57	53.00	2165.00	21300	20240627	-49.34	6810	20241101	58.44	21300	-49.34	20240627	6810	58.44	20241101	21300	-49.34	20240627	6810	58.44	20241101	1.24	N	160190	500	154 억	185365	N	N	N	N
47	20241122	110844	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10750	-600	5	-5.29	33396442570	2867428	139.31	11600	12300	10600	14750	7950	11350	11648.82	0.60	-118208	11890	11620	11210	10940	10530	11755	11075	154	3400	500	7940	10	1	30888000	3320	202.83	4.97	12	9.28	53.00	2165.00	21300	20240627	-49.53	6810	20241101	57.86	21300	-49.53	20240627	6810	57.86	20241101	21300	-49.53	20240627	6810	57.86	20241101	1.24	N	160190	500	154 억	185365	N	N	N	N
48	20241122	100901	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10850	-500	5	-4.41	30465639500	2594751	126.07	11600	12300	10840	14750	7950	11350	11744.16	0.60	-112354	11890	11620	11210	10940	10530	11755	11075	154	3400	500	7940	10	1	30888000	3351	204.72	5.01	12	8.40	53.00	2165.00	21300	20240627	-49.06	6810	20241101	59.32	21300	-49.06	20240627	6810	59.32	20241101	21300	-49.06	20240627	6810	59.32	20241101	1.24	N	160190	500	154 억	185365	N	N	N	N
49	20241122	090853	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12100	750	2	6.61	16986780640	1420785	69.03	11600	12300	11590	14750	7950	11350	11964.16	0.60	-33577	11890	11620	11210	10940	10530	11755	11075	154	3400	500	7940	10	1	30888000	3737	228.30	5.59	12	4.60	53.00	2165.00	21300	20240627	-43.19	6810	20241101	77.68	21300	-43.19	20240627	6810	77.68	20241101	21300	-43.19	20240627	6810	77.68	20241101	1.24	N	160190	500	154 억	185365	N	N	N	N
50	20241121	160844	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11350	50	2	0.44	18285357710	1630640	80.62	11260	11480	10800	14690	7910	11300	11212.69	0.85	-77880	12313	11806	11443	10936	10573	11625	10755	154	3390	500	7910	10	1	30888000	3506	214.15	5.24	12	5.28	53.00	2165.00	21300	20240627	-46.71	6810	20241101	66.67	21300	-46.71	20240627	6810	66.67	20241101	21300	-46.71	20240627	6810	66.67	20241101	1.25	N	160190	500	154 억	263113	N	N	N	N
51	20241121	150903	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11280	-20	5	-0.18	16414634190	1465536	72.46	11260	11480	10800	14690	7910	11300	11200.40	0.85	-57144	12313	11806	11443	10936	10573	11625	10755	154	3390	500	7910	10	1	30888000	3484	212.83	5.21	12	4.74	53.00	2165.00	21300	20240627	-47.04	6810	20241101	65.64	21300	-47.04	20240627	6810	65.64	20241101	21300	-47.04	20240627	6810	65.64	20241101	1.25	N	160190	500	154 억	263113	N	N	N	N
52	20241121	140902	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11100	-200	5	-1.77	14000029500	1252029	61.90	11260	11480	10800	14690	7910	11300	11181.83	0.85	-41426	12313	11806	11443	10936	10573	11625	10755	154	3390	500	7910	10	1	30888000	3429	209.43	5.13	12	4.05	53.00	2165.00	21300	20240627	-47.89	6810	20241101	63.00	21300	-47.89	20240627	6810	63.00	20241101	21300	-47.89	20240627	6810	63.00	20241101	1.25	N	160190	500	154 억	263113	N	N	N	N
53	20241121	130853	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11170	-130	5	-1.15	13023055650	1163923	57.55	11260	11480	10800	14690	7910	11300	11188.89	0.85	-36720	12313	11806	11443	10936	10573	11625	10755	154	3390	500	7910	10	1	30888000	3450	210.75	5.16	12	3.77	53.00	2165.00	21300	20240627	-47.56	6810	20241101	64.02	21300	-47.56	20240627	6810	64.02	20241101	21300	-47.56	20240627	6810	64.02	20241101	1.25	N	160190	500	154 억	263113	N	N	N	N
54	20241121	120853	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11360	60	2	0.53	11053429860	989121	48.90	11260	11480	10800	14690	7910	11300	11174.95	0.85	-34171	12313	11806	11443	10936	10573	11625	10755	154	3390	500	7910	10	1	30888000	3509	214.34	5.25	12	3.20	53.00	2165.00	21300	20240627	-46.67	6810	20241101	66.81	21300	-46.67	20240627	6810	66.81	20241101	21300	-46.67	20240627	6810	66.81	20241101	1.25	N	160190	500	154 억	263113	N	N	N	N
55	20241121	110856	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11170	-130	5	-1.15	9192915830	824297	40.75	11260	11480	10800	14690	7910	11300	11152.35	0.85	-32046	12313	11806	11443	10936	10573	11625	10755	154	3390	500	7910	10	1	30888000	3450	210.75	5.16	12	2.67	53.00	2165.00	21300	20240627	-47.56	6810	20241101	64.02	21300	-47.56	20240627	6810	64.02	20241101	21300	-47.56	20240627	6810	64.02	20241101	1.25	N	160190	500	154 억	263113	N	N	N	N
56	20241121	100857	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10970	-330	5	-2.92	4591243320	415786	20.56	11260	11300	10800	14690	7910	11300	11042.05	0.85	11951	12313	11806	11443	10936	10573	11625	10755	154	3390	500	7910	10	1	30888000	3388	206.98	5.07	12	1.35	53.00	2165.00	21300	20240627	-48.50	6810	20241101	61.09	21300	-48.50	20240627	6810	61.09	20241101	21300	-48.50	20240627	6810	61.09	20241101	1.25	N	160190	500	154 억	263113	N	N	N	N
57	20241121	090858	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11130	-170	5	-1.50	1736489670	156187	7.72	11260	11300	10860	14690	7910	11300	11117.50	0.85	-26151	12313	11806	11443	10936	10573	11625	10755	154	3390	500	7910	10	1	30888000	3438	210.00	5.14	12	0.51	53.00	2165.00	21300	20240627	-47.75	6810	20241101	63.44	21300	-47.75	20240627	6810	63.44	20241101	21300	-47.75	20240627	6810	63.44	20241101	1.25	N	160190	500	154 억	263113	N	N	N	N
58	20241120	160850	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11300	-690	5	-5.75	22467053830	1960939	13.92	11940	11950	11080	15580	8400	11990	11456.66	0.21	198928	13836	12912	11166	10242	8496	13375	10705	154	3590	500	8390	10	1	30888000	3490	213.21	5.22	12	6.35	53.00	2165.00	21300	20240627	-46.95	6810	20241101	65.93	21300	-46.95	20240627	6810	65.93	20241101	21300	-46.95	20240627	6810	65.93	20241101	1.19	N	160190	500	154 억	64224	N	N	N	N
59	20241120	150901	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11310	-680	5	-5.67	21018211760	1832515	13.01	11940	11950	11080	15580	8400	11990	11468.61	0.21	188170	13836	12912	11166	10242	8496	13375	10705	154	3590	500	8390	10	1	30888000	3493	213.40	5.22	12	5.93	53.00	2165.00	21300	20240627	-46.90	6810	20241101	66.08	21300	-46.90	20240627	6810	66.08	20241101	21300	-46.90	20240627	6810	66.08	20241101	1.19	N	160190	500	154 억	64224	N	N	N	N
60	20241120	140904	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11280	-710	5	-5.92	19449397710	1693963	12.02	11940	11950	11080	15580	8400	11990	11480.55	0.21	191290	13836	12912	11166	10242	8496	13375	10705	154	3590	500	8390	10	1	30888000	3484	212.83	5.21	12	5.48	53.00	2165.00	21300	20240627	-47.04	6810	20241101	65.64	21300	-47.04	20240627	6810	65.64	20241101	21300	-47.04	20240627	6810	65.64	20241101	1.19	N	160190	500	154 억	64224	N	N	N	N
61	20241120	130905	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11340	-650	5	-5.42	18597206300	1618734	11.49	11940	11950	11080	15580	8400	11990	11487.65	0.21	195629	13836	12912	11166	10242	8496	13375	10705	154	3590	500	8390	10	1	30888000	3503	213.96	5.24	12	5.24	53.00	2165.00	21300	20240627	-46.76	6810	20241101	66.52	21300	-46.76	20240627	6810	66.52	20241101	21300	-46.76	20240627	6810	66.52	20241101	1.19	N	160190	500	154 억	64224	N	N	N	N
62	20241120	120903	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11350	-640	5	-5.34	17246170100	1499378	10.64	11940	11950	11080	15580	8400	11990	11501.08	0.21	194736	13836	12912	11166	10242	8496	13375	10705	154	3590	500	8390	10	1	30888000	3506	214.15	5.24	12	4.85	53.00	2165.00	21300	20240627	-46.71	6810	20241101	66.67	21300	-46.71	20240627	6810	66.67	20241101	21300	-46.71	20240627	6810	66.67	20241101	1.19	N	160190	500	154 억	64224	N	N	N	N
63	20241120	110906	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11300	-690	5	-5.75	15936003060	1383385	9.82	11940	11950	11080	15580	8400	11990	11518.38	0.21	177777	13836	12912	11166	10242	8496	13375	10705	154	3590	500	8390	10	1	30888000	3490	213.21	5.22	12	4.48	53.00	2165.00	21300	20240627	-46.95	6810	20241101	65.93	21300	-46.95	20240627	6810	65.93	20241101	21300	-46.95	20240627	6810	65.93	20241101	1.19	N	160190	500	154 억	64224	N	N	N	N
64	20241120	100904	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11330	-660	5	-5.50	13454493480	1165209	8.27	11940	11950	11080	15580	8400	11990	11545.52	0.21	177089	13836	12912	11166	10242	8496	13375	10705	154	3590	500	8390	10	1	30888000	3500	213.77	5.23	12	3.77	53.00	2165.00	21300	20240627	-46.81	6810	20241101	66.37	21300	-46.81	20240627	6810	66.37	20241101	21300	-46.81	20240627	6810	66.37	20241101	1.19	N	160190	500	154 억	64224	N	N	N	N
65	20241120	090902	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11730	-260	5	-2.17	4310949880	364797	2.59	11940	11950	11660	15580	8400	11990	11815.73	0.21	75288	13836	12912	11166	10242	8496	13375	10705	154	3590	500	8390	10	1	30888000	3623	221.32	5.42	12	1.18	53.00	2165.00	21300	20240627	-44.93	6810	20241101	72.25	21300	-44.93	20240627	6810	72.25	20241101	21300	-44.93	20240627	6810	72.25	20241101	1.19	N	160190	500	154 억	64224	N	N	N	N
66	20241119	160815	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11990	2530	2	26.74	153820015900	13928993	2555.05	9550	12090	9420	12290	6630	9460	11042.54	0.47	-84908	10006	9732	9596	9322	9186	9665	9255	154	2830	500	6620	10	1	30888000	3703	226.23	5.54	12	45.10	53.00	2165.00	21300	20240627	-43.71	6810	20241101	76.06	21300	-43.71	20240627	6810	76.06	20241101	21300	-43.71	20240627	6810	76.06	20241101	1.21	N	160190	500	154 억	146407	N	N	N	N
67	20241119	150827	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11640	2180	2	23.04	139689906620	12743001	2337.50	9550	11970	9420	12290	6630	9460	10962.50	0.47	-64911	10006	9732	9596	9322	9186	9665	9255	154	2830	500	6620	10	1	30888000	3595	219.62	5.38	12	41.26	53.00	2165.00	21300	20240627	-45.35	6810	20241101	70.93	21300	-45.35	20240627	6810	70.93	20241101	21300	-45.35	20240627	6810	70.93	20241101	1.21	N	160190	500	154 억	146407	N	N	N	N
68	20241119	140827	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10850	1390	2	14.69	89638901930	8418961	1544.32	9550	11330	9420	12290	6630	9460	10647.75	0.47	11595	10006	9732	9596	9322	9186	9665	9255	154	2830	500	6620	10	1	30888000	3351	204.72	5.01	12	27.26	53.00	2165.00	21300	20240627	-49.06	6810	20241101	59.32	21300	-49.06	20240627	6810	59.32	20241101	21300	-49.06	20240627	6810	59.32	20241101	1.21	N	160190	500	154 억	146407	N	N	N	N
69	20241119	130830	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11220	1760	2	18.60	74082700950	6978107	1280.02	9550	11330	9420	12290	6630	9460	10617.02	0.47	-67261	10006	9732	9596	9322	9186	9665	9255	154	2830	500	6620	10	1	30888000	3466	211.70	5.18	12	22.59	53.00	2165.00	21300	20240627	-47.32	6810	20241101	64.76	21300	-47.32	20240627	6810	64.76	20241101	21300	-47.32	20240627	6810	64.76	20241101	1.21	N	160190	500	154 억	146407	N	N	N	N
70	20241119	120821	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10670	1210	2	12.79	43943916740	4242459	778.21	9550	10810	9420	12290	6630	9460	10358.86	0.47	-52148	10006	9732	9596	9322	9186	9665	9255	154	2830	500	6620	10	1	30888000	3296	201.32	4.93	12	13.73	53.00	2165.00	21300	20240627	-49.91	6810	20241101	56.68	21300	-49.91	20240627	6810	56.68	20241101	21300	-49.91	20240627	6810	56.68	20241101	1.21	N	160190	500	154 억	146407	N	N	N	N
71	20241119	110830	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10500	1040	2	10.99	18388880920	1817007	333.30	9550	10500	9420	12290	6630	9460	10121.68	0.47	-3815	10006	9732	9596	9322	9186	9665	9255	154	2830	500	6620	10	1	30888000	3243	198.11	4.85	12	5.88	53.00	2165.00	21300	20240627	-50.70	6810	20241101	54.19	21300	-50.70	20240627	6810	54.19	20241101	21300	-50.70	20240627	6810	54.19	20241101	1.21	N	160190	500	154 억	146407	Y	N	N	N
72	20241119	100853	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9910	450	2	4.76	11966522170	1191433	218.55	9550	10400	9420	12290	6630	9460	10045.50	0.47	-1301	10006	9732	9596	9322	9186	9665	9255	154	2830	500	6620	10	1	30888000	3061	186.98	4.58	12	3.86	53.00	2165.00	21300	20240627	-53.47	6810	20241101	45.52	21300	-53.47	20240627	6810	45.52	20241101	21300	-53.47	20240627	6810	45.52	20241101	1.21	N	160190	500	154 억	146407	N	N	N	N
73	20241119	090845	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9520	60	2	0.63	546047790	57454	10.54	9550	9630	9420	12290	6630	9460	9506.90	0.47	-671	10006	9732	9596	9322	9186	9665	9255	154	2830	500	6620	10	1	30888000	2941	179.62	4.40	12	0.19	53.00	2165.00	21300	20240627	-55.31	6810	20241101	39.79	21300	-55.31	20240627	6810	39.79	20241101	21300	-55.31	20240627	6810	39.79	20241101	1.21	N	160190	500	154 억	146407	N	N	N	N
74	20241118	160818	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9460	-350	5	-3.57	5094573490	526751	13.32	9620	9870	9460	12750	6870	9810	9671.80	0.27	61760	11423	10616	10033	9226	8643	11020	9630	154	2940	500	6860	10	1	30888000	2922	178.49	4.37	12	1.71	53.00	2165.00	21300	20240627	-55.59	6810	20241101	38.91	21300	-55.59	20240627	6810	38.91	20241101	21300	-55.59	20240627	6810	38.91	20241101	1.25	N	160190	500	154 억	84383	N	N	N	N
75	20241118	150828	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9520	-290	5	-2.96	4647188930	479608	12.13	9620	9870	9470	12750	6870	9810	9689.49	0.27	45286	11423	10616	10033	9226	8643	11020	9630	154	2940	500	6860	10	1	30888000	2941	179.62	4.40	12	1.55	53.00	2165.00	21300	20240627	-55.31	6810	20241101	39.79	21300	-55.31	20240627	6810	39.79	20241101	21300	-55.31	20240627	6810	39.79	20241101	1.25	N	160190	500	154 억	84383	N	N	N	N
76	20241118	140830	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9700	-110	5	-1.12	3911459400	402765	10.19	9620	9870	9470	12750	6870	9810	9711.46	0.27	33694	11423	10616	10033	9226	8643	11020	9630	154	2940	500	6860	10	1	30888000	2996	183.02	4.48	12	1.30	53.00	2165.00	21300	20240627	-54.46	6810	20241101	42.44	21300	-54.46	20240627	6810	42.44	20241101	21300	-54.46	20240627	6810	42.44	20241101	1.25	N	160190	500	154 억	84383	N	N	N	N
77	20241118	130827	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9680	-130	5	-1.33	3677056350	378576	9.57	9620	9870	9470	12750	6870	9810	9712.80	0.27	34122	11423	10616	10033	9226	8643	11020	9630	154	2940	500	6860	10	1	30888000	2990	182.64	4.47	12	1.23	53.00	2165.00	21300	20240627	-54.55	6810	20241101	42.14	21300	-54.55	20240627	6810	42.14	20241101	21300	-54.55	20240627	6810	42.14	20241101	1.25	N	160190	500	154 억	84383	N	N	N	N
78	20241118	120829	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9760	-50	5	-0.51	3252913280	335086	8.47	9620	9870	9470	12750	6870	9810	9707.62	0.27	34424	11423	10616	10033	9226	8643	11020	9630	154	2940	500	6860	10	1	30888000	3015	184.15	4.51	12	1.08	53.00	2165.00	21300	20240627	-54.18	6810	20241101	43.32	21300	-54.18	20240627	6810	43.32	20241101	21300	-54.18	20240627	6810	43.32	20241101	1.25	N	160190	500	154 억	84383	N	N	N	N
79	20241118	110830	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9760	-50	5	-0.51	2827468590	291673	7.38	9620	9870	9470	12750	6870	9810	9693.87	0.27	31858	11423	10616	10033	9226	8643	11020	9630	154	2940	500	6860	10	1	30888000	3015	184.15	4.51	12	0.94	53.00	2165.00	21300	20240627	-54.18	6810	20241101	43.32	21300	-54.18	20240627	6810	43.32	20241101	21300	-54.18	20240627	6810	43.32	20241101	1.25	N	160190	500	154 억	84383	N	N	N	N
80	20241118	100820	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9760	-50	5	-0.51	2135829490	220976	5.59	9620	9830	9470	12750	6870	9810	9665.27	0.27	32475	11423	10616	10033	9226	8643	11020	9630	154	2940	500	6860	10	1	30888000	3015	184.15	4.51	12	0.72	53.00	2165.00	21300	20240627	-54.18	6810	20241101	43.32	21300	-54.18	20240627	6810	43.32	20241101	21300	-54.18	20240627	6810	43.32	20241101	1.25	N	160190	500	154 억	84383	N	N	N	N
81	20241118	090819	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9580	-230	5	-2.34	656959540	68153	1.72	9620	9810	9560	12750	6870	9810	9638.86	0.27	10970	11423	10616	10033	9226	8643	11020	9630	154	2940	500	6860	10	1	30888000	2959	180.75	4.42	12	0.22	53.00	2165.00	21300	20240627	-55.02	6810	20241101	40.68	21300	-55.02	20240627	6810	40.68	20241101	21300	-55.02	20240627	6810	40.68	20241101	1.25	N	160190	500	154 억	84383	N	N	N	N
82	20241115	160848	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9810	40	2	0.41	40306033790	3912794	81.37	9480	10840	9450	12700	6840	9770	10301.87	0.27	5335	12123	10946	10263	9086	8403	10605	8745	154	2930	500	6830	10	1	30888000	3030	185.09	4.53	12	12.67	53.00	2165.00	21300	20240627	-53.94	6810	20241101	44.05	21300	-53.94	20240627	6810	44.05	20241101	21300	-53.94	20240627	6810	44.05	20241101	1.12	N	160190	500	154 억	82087	N	N	N	N
83	20241115	150913	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9780	10	2	0.10	39636104680	3844355	79.95	9480	10840	9450	12700	6840	9770	10310.21	0.27	2148	12123	10946	10263	9086	8403	10605	8745	154	2930	500	6830	10	1	30888000	3021	184.53	4.52	12	12.45	53.00	2165.00	21300	20240627	-54.08	6810	20241101	43.61	21300	-54.08	20240627	6810	43.61	20241101	21300	-54.08	20240627	6810	43.61	20241101	1.12	N	160190	500	154 억	82087	N	N	N	N
84	20241115	140902	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9790	20	2	0.20	38606063060	3739606	77.77	9480	10840	9450	12700	6840	9770	10323.56	0.27	-7199	12123	10946	10263	9086	8403	10605	8745	154	2930	500	6830	10	1	30888000	3024	184.72	4.52	12	12.11	53.00	2165.00	21300	20240627	-54.04	6810	20241101	43.76	21300	-54.04	20240627	6810	43.76	20241101	21300	-54.04	20240627	6810	43.76	20241101	1.12	N	160190	500	154 억	82087	N	N	N	N
85	20241115	130904	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9890	120	2	1.23	37843342860	3661682	76.15	9480	10840	9450	12700	6840	9770	10334.96	0.27	-1624	12123	10946	10263	9086	8403	10605	8745	154	2930	500	6830	10	1	30888000	3055	186.60	4.57	12	11.85	53.00	2165.00	21300	20240627	-53.57	6810	20241101	45.23	21300	-53.57	20240627	6810	45.23	20241101	21300	-53.57	20240627	6810	45.23	20241101	1.12	N	160190	500	154 억	82087	N	N	N	N
86	20241115	120907	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9830	60	2	0.61	37093598700	3585606	74.56	9480	10840	9450	12700	6840	9770	10345.14	0.27	-6582	12123	10946	10263	9086	8403	10605	8745	154	2930	500	6830	10	1	30888000	3036	185.47	4.54	12	11.61	53.00	2165.00	21300	20240627	-53.85	6810	20241101	44.35	21300	-53.85	20240627	6810	44.35	20241101	21300	-53.85	20240627	6810	44.35	20241101	1.12	N	160190	500	154 억	82087	N	N	N	N
87	20241115	110844	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9760	-10	5	-0.10	36007349420	3474960	72.26	9480	10840	9450	12700	6840	9770	10361.95	0.27	-8441	12123	10946	10263	9086	8403	10605	8745	154	2930	500	6830	10	1	30888000	3015	184.15	4.51	12	11.25	53.00	2165.00	21300	20240627	-54.18	6810	20241101	43.32	21300	-54.18	20240627	6810	43.32	20241101	21300	-54.18	20240627	6810	43.32	20241101	1.12	N	160190	500	154 억	82087	N	N	N	N
88	20241115	100845	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10420	650	2	6.65	23718290400	2278026	47.37	9480	10840	9450	12700	6840	9770	10411.77	0.27	36841	12123	10946	10263	9086	8403	10605	8745	154	2930	500	6830	10	1	30888000	3219	196.60	4.81	12	7.38	53.00	2165.00	21300	20240627	-51.08	6810	20241101	53.01	21300	-51.08	20240627	6810	53.01	20241101	21300	-51.08	20240627	6810	53.01	20241101	1.12	N	160190	500	154 억	82087	N	N	N	N
89	20241115	090811	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10230	460	2	4.71	4379978520	435685	9.06	9480	10330	9450	12700	6840	9770	10053.09	0.27	52418	12123	10946	10263	9086	8403	10605	8745	154	2930	500	6830	10	1	30888000	3160	193.02	4.73	12	1.41	53.00	2165.00	21300	20240627	-51.97	6810	20241101	50.22	21300	-51.97	20240627	6810	50.22	20241101	21300	-51.97	20240627	6810	50.22	20241101	1.12	N	160190	500	154 억	82087	N	N	N	N
90	20241114	160838	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9700	-310	5	-3.10	50336580330	4710075	42.91	10560	11440	9580	13010	7010	10010	10687.00	0.27	-6592	12103	11056	9763	8716	7423	11580	9240	154	3000	500	7000	10	1	30888000	2996	183.02	4.48	12	15.25	53.00	2165.00	21300	20240627	-54.46	6810	20241101	42.44	21300	-54.46	20240627	6810	42.44	20241101	21300	-54.46	20240627	6810	42.44	20241101	1.15	N	160190	500	154 억	83084	N	N	N	N
91	20241114	150844	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9770	-240	5	-2.40	49221923180	4596015	41.87	10560	11440	9580	13010	7010	10010	10709.70	0.27	-11013	12103	11056	9763	8716	7423	11580	9240	154	3000	500	7000	10	1	30888000	3018	184.34	4.51	12	14.88	53.00	2165.00	21300	20240627	-54.13	6810	20241101	43.47	21300	-54.13	20240627	6810	43.47	20241101	21300	-54.13	20240627	6810	43.47	20241101	1.15	N	160190	500	154 억	83084	N	N	N	N
92	20241114	140837	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10070	60	2	0.60	45982338930	4265582	38.86	10560	11440	10030	13010	7010	10010	10779.85	0.27	-23172	12103	11056	9763	8716	7423	11580	9240	154	3000	500	7000	10	1	30888000	3110	190.00	4.65	12	13.81	53.00	2165.00	21300	20240627	-52.72	6810	20241101	47.87	21300	-52.72	20240627	6810	47.87	20241101	21300	-52.72	20240627	6810	47.87	20241101	1.15	N	160190	500	154 억	83084	N	N	N	N
93	20241114	130838	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10260	250	2	2.50	44149432020	4085539	37.22	10560	11440	10030	13010	7010	10010	10806.27	0.27	-23629	12103	11056	9763	8716	7423	11580	9240	154	3000	500	7000	10	1	30888000	3169	193.58	4.74	12	13.23	53.00	2165.00	21300	20240627	-51.83	6810	20241101	50.66	21300	-51.83	20240627	6810	50.66	20241101	21300	-51.83	20240627	6810	50.66	20241101	1.15	N	160190	500	154 억	83084	N	N	N	N
94	20241114	120837	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10150	140	2	1.40	42887692410	3961063	36.09	10560	11440	10030	13010	7010	10010	10827.32	0.27	-15343	12103	11056	9763	8716	7423	11580	9240	154	3000	500	7000	10	1	30888000	3135	191.51	4.69	12	12.82	53.00	2165.00	21300	20240627	-52.35	6810	20241101	49.05	21300	-52.35	20240627	6810	49.05	20241101	21300	-52.35	20240627	6810	49.05	20241101	1.15	N	160190	500	154 억	83084	N	N	N	N
95	20241114	110835	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10260	250	2	2.50	40017470660	3679151	33.52	10560	11440	10220	13010	7010	10010	10876.82	0.27	-3656	12103	11056	9763	8716	7423	11580	9240	154	3000	500	7000	10	1	30888000	3169	193.58	4.74	12	11.91	53.00	2165.00	21300	20240627	-51.83	6810	20241101	50.66	21300	-51.83	20240627	6810	50.66	20241101	21300	-51.83	20240627	6810	50.66	20241101	1.15	N	160190	500	154 억	83084	N	N	N	N
96	20241114	100855	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11010	1000	2	9.99	25115720830	2287085	20.84	10560	11440	10500	13010	7010	10010	10981.54	0.27	6453	12103	11056	9763	8716	7423	11580	9240	154	3000	500	7000	10	1	30888000	3401	207.74	5.09	12	7.40	53.00	2165.00	21300	20240627	-48.31	6810	20241101	61.67	21300	-48.31	20240627	6810	61.67	20241101	21300	-48.31	20240627	6810	61.67	20241101	1.15	N	160190	500	154 억	83084	N	N	N	N
97	20241114	090831	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10010	0	3	0.00	0	0	0.00	0	0	0	13010	7010	10010	0.00	0.27	0	12103	11056	9763	8716	7423	11580	9240	154	3000	500	7000	10	1	30888000	3092	188.87	4.62	12	0.00	53.00	2165.00	21300	20240627	-53.00	6810	20241101	46.99	21300	-53.00	20240627	6810	46.99	20241101	21300	-53.00	20240627	6810	46.99	20241101	1.15	N	160190	500	154 억	83084	N	N	N	N
98	20241113	160523	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10010	1060	2	11.84	107224002950	10559331	271.16	8700	10810	8470	11630	6270	8950	10154.66	0.21	22935	10996	9972	9456	8432	7916	9715	8175	154	2680	500	6260	10	1	30888000	3092	188.87	4.62	12	34.19	53.00	2165.00	21300	20240627	-53.00	6810	20241101	46.99	21300	-53.00	20240627	6810	46.99	20241101	21300	-53.00	20240627	6810	46.99	20241101	1.11	N	160190	500	154 억	64917	N	N	N	N
99	20241113	150552	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10550	1600	2	17.88	98374128470	9690021	248.84	8700	10810	8470	11630	6270	8950	10152.14	0.21	13956	10996	9972	9456	8432	7916	9715	8175	154	2680	500	6260	10	1	30888000	3259	199.06	4.87	12	31.37	53.00	2165.00	21300	20240627	-50.47	6810	20241101	54.92	21300	-50.47	20240627	6810	54.92	20241101	21300	-50.47	20240627	6810	54.92	20241101	1.11	N	160190	500	154 억	64917	N	N	N	N
100	20241113	140549	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9380	430	2	4.80	57764138600	5788796	148.66	8700	10590	8470	11630	6270	8950	9978.66	0.21	47063	10996	9972	9456	8432	7916	9715	8175	154	2680	500	6260	10	1	30888000	2897	176.98	4.33	12	18.74	53.00	2165.00	21300	20240627	-55.96	6810	20241101	37.74	21300	-55.96	20240627	6810	37.74	20241101	21300	-55.96	20240627	6810	37.74	20241101	1.11	N	160190	500	154 억	64917	N	N	N	N
101	20241113	130546	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10270	1320	2	14.75	42577022230	4268612	109.62	8700	10590	8470	11630	6270	8950	9974.51	0.21	12505	10996	9972	9456	8432	7916	9715	8175	154	2680	500	6260	10	1	30888000	3172	193.77	4.74	12	13.82	53.00	2165.00	21300	20240627	-51.78	6810	20241101	50.81	21300	-51.78	20240627	6810	50.81	20241101	21300	-51.78	20240627	6810	50.81	20241101	1.11	N	160190	500	154 억	64917	N	N	N	N
102	20241113	120544	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9500	550	2	6.15	6401204950	705616	18.12	8700	9610	8470	11630	6270	8950	9071.85	0.21	43799	10996	9972	9456	8432	7916	9715	8175	154	2680	500	6260	10	1	30888000	2934	179.25	4.39	12	2.28	53.00	2165.00	21300	20240627	-55.40	6810	20241101	39.50	21300	-55.40	20240627	6810	39.50	20241101	21300	-55.40	20240627	6810	39.50	20241101	1.11	N	160190	500	154 억	64917	N	N	N	N
103	20241113	110541	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9130	180	2	2.01	3939042810	442134	11.35	8700	9260	8470	11630	6270	8950	8909.13	0.21	40114	10996	9972	9456	8432	7916	9715	8175	154	2680	500	6260	10	1	30888000	2820	172.26	4.22	12	1.43	53.00	2165.00	21300	20240627	-57.14	6810	20241101	34.07	21300	-57.14	20240627	6810	34.07	20241101	21300	-57.14	20240627	6810	34.07	20241101	1.11	N	160190	500	154 억	64917	N	N	N	N
104	20241113	100542	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9090	140	2	1.56	2509894900	284738	7.31	8700	9150	8470	11630	6270	8950	8814.62	0.21	30053	10996	9972	9456	8432	7916	9715	8175	154	2680	500	6260	10	1	30888000	2808	171.51	4.20	12	0.92	53.00	2165.00	21300	20240627	-57.32	6810	20241101	33.48	21300	-57.32	20240627	6810	33.48	20241101	21300	-57.32	20240627	6810	33.48	20241101	1.11	N	160190	500	154 억	64917	N	N	N	N
105	20241113	090534	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8750	-200	5	-2.23	450198610	51960	1.33	8700	8830	8510	11630	6270	8950	8662.77	0.21	10057	10996	9972	9456	8432	7916	9715	8175	154	2680	500	6260	10	1	30888000	2703	165.09	4.04	12	0.17	53.00	2165.00	21300	20240627	-58.92	6810	20241101	28.49	21300	-58.92	20240627	6810	28.49	20241101	21300	-58.92	20240627	6810	28.49	20241101	1.11	N	160190	500	154 억	64917	N	N	N	N
106	20241112	160807	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8950	130	2	1.47	37812362740	3867269	446.73	9930	10480	8940	11460	6180	8820	9777.77	0.54	-101760	9406	9112	8866	8572	8326	9090	8550	154	2640	500	6170	10	1	30888000	2764	168.87	4.13	12	12.52	53.00	2165.00	21300	20240627	-57.98	6810	20241101	31.42	21300	-57.98	20240627	6810	31.42	20241101	21300	-57.98	20240627	6810	31.42	20241101	1.12	N	160190	500	154 억	166639	N	N	N	N
107	20241112	150814	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8950	130	2	1.47	37409141800	3822314	441.53	9930	10480	8940	11460	6180	8820	9787.04	0.54	-100621	9406	9112	8866	8572	8326	9090	8550	154	2640	500	6170	10	1	30888000	2764	168.87	4.13	12	12.37	53.00	2165.00	21300	20240627	-57.98	6810	20241101	31.42	21300	-57.98	20240627	6810	31.42	20241101	21300	-57.98	20240627	6810	31.42	20241101	1.12	N	160190	500	154 억	166639	N	N	N	N
108	20241112	140819	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9120	300	2	3.40	36190046540	3687632	425.98	9930	10480	9000	11460	6180	8820	9813.90	0.54	-88938	9406	9112	8866	8572	8326	9090	8550	154	2640	500	6170	10	1	30888000	2817	172.08	4.21	12	11.94	53.00	2165.00	21300	20240627	-57.18	6810	20241101	33.92	21300	-57.18	20240627	6810	33.92	20241101	21300	-57.18	20240627	6810	33.92	20241101	1.12	N	160190	500	154 억	166639	N	N	N	N
109	20241112	130817	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9240	420	2	4.76	34920650030	3551207	410.22	9930	10480	9000	11460	6180	8820	9833.46	0.54	-84277	9406	9112	8866	8572	8326	9090	8550	154	2640	500	6170	10	1	30888000	2854	174.34	4.27	12	11.50	53.00	2165.00	21300	20240627	-56.62	6810	20241101	35.68	21300	-56.62	20240627	6810	35.68	20241101	21300	-56.62	20240627	6810	35.68	20241101	1.12	N	160190	500	154 억	166639	N	N	N	N
110	20241112	120816	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9140	320	2	3.63	30861273140	3120959	360.52	9930	10480	9000	11460	6180	8820	9888.39	0.54	-100022	9406	9112	8866	8572	8326	9090	8550	154	2640	500	6170	10	1	30888000	2823	172.45	4.22	12	10.10	53.00	2165.00	21300	20240627	-57.09	6810	20241101	34.21	21300	-57.09	20240627	6810	34.21	20241101	21300	-57.09	20240627	6810	34.21	20241101	1.12	N	160190	500	154 억	166639	N	N	N	N
111	20241112	110814	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9180	360	2	4.08	29616295550	2984815	344.79	9930	10480	9170	11460	6180	8820	9922.32	0.54	-101479	9406	9112	8866	8572	8326	9090	8550	154	2640	500	6170	10	1	30888000	2836	173.21	4.24	12	9.66	53.00	2165.00	21300	20240627	-56.90	6810	20241101	34.80	21300	-56.90	20240627	6810	34.80	20241101	21300	-56.90	20240627	6810	34.80	20241101	1.12	N	160190	500	154 억	166639	N	N	N	N
112	20241112	100813	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9670	850	2	9.64	26716279040	2675099	309.01	9930	10480	9500	11460	6180	8820	9987.02	0.54	-86697	9406	9112	8866	8572	8326	9090	8550	154	2640	500	6170	10	1	30888000	2987	182.45	4.47	12	8.66	53.00	2165.00	21300	20240627	-54.60	6810	20241101	42.00	21300	-54.60	20240627	6810	42.00	20241101	21300	-54.60	20240627	6810	42.00	20241101	1.12	N	160190	500	154 억	166639	N	N	N	N
113	20241112	090812	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10320	1500	2	17.01	11552824080	1138615	131.53	9930	10480	9710	11460	6180	8820	10146.38	0.54	3843	9406	9112	8866	8572	8326	9090	8550	154	2640	500	6170	10	1	30888000	3188	194.72	4.77	12	3.69	53.00	2165.00	21300	20240627	-51.55	6810	20241101	51.54	21300	-51.55	20240627	6810	51.54	20241101	21300	-51.55	20240627	6810	51.54	20241101	1.12	N	160190	500	154 억	166639	N	N	N	N
114	20241111	160806	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8820	10	2	0.11	5768750980	652895	48.66	8820	9160	8620	11450	6170	8810	8835.78	0.57	-10121	9336	9072	8576	8312	7816	9205	8445	154	2640	500	6160	10	1	30888000	2724	166.42	4.07	12	2.11	53.00	2165.00	21300	20240627	-58.59	6810	20241101	29.52	21300	-58.59	20240627	6810	29.52	20241101	21300	-58.59	20240627	6810	29.52	20241101	0.90	N	160190	500	154 억	176423	N	N	N	N
115	20241111	150829	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8860	50	2	0.57	5411485460	612527	45.65	8820	9160	8620	11450	6170	8810	8834.72	0.57	-10958	9336	9072	8576	8312	7816	9205	8445	154	2640	500	6160	10	1	30888000	2737	167.17	4.09	12	1.98	53.00	2165.00	21300	20240627	-58.40	6810	20241101	30.10	21300	-58.40	20240627	6810	30.10	20241101	21300	-58.40	20240627	6810	30.10	20241101	0.90	N	160190	500	154 억	176423	N	N	N	N
116	20241111	140819	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8840	30	2	0.34	4863449730	550580	41.03	8820	9160	8620	11450	6170	8810	8833.36	0.57	-19166	9336	9072	8576	8312	7816	9205	8445	154	2640	500	6160	10	1	30888000	2730	166.79	4.08	12	1.78	53.00	2165.00	21300	20240627	-58.50	6810	20241101	29.81	21300	-58.50	20240627	6810	29.81	20241101	21300	-58.50	20240627	6810	29.81	20241101	0.90	N	160190	500	154 억	176423	N	N	N	N
117	20241111	130815	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8790	-20	5	-0.23	4557232290	515634	38.43	8820	9160	8620	11450	6170	8810	8838.16	0.57	-12215	9336	9072	8576	8312	7816	9205	8445	154	2640	500	6160	10	1	30888000	2715	165.85	4.06	12	1.67	53.00	2165.00	21300	20240627	-58.73	6810	20241101	29.07	21300	-58.73	20240627	6810	29.07	20241101	21300	-58.73	20240627	6810	29.07	20241101	0.90	N	160190	500	154 억	176423	N	N	N	N
118	20241111	120813	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8780	-30	5	-0.34	4094506030	463012	34.50	8820	9160	8620	11450	6170	8810	8843.25	0.57	-1676	9336	9072	8576	8312	7816	9205	8445	154	2640	500	6160	10	1	30888000	2712	165.66	4.06	12	1.50	53.00	2165.00	21300	20240627	-58.78	6810	20241101	28.93	21300	-58.78	20240627	6810	28.93	20241101	21300	-58.78	20240627	6810	28.93	20241101	0.90	N	160190	500	154 억	176423	N	N	N	N
119	20241111	110810	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8790	-20	5	-0.23	3905570890	441409	32.90	8820	9160	8620	11450	6170	8810	8848.03	0.57	-1673	9336	9072	8576	8312	7816	9205	8445	154	2640	500	6160	10	1	30888000	2715	165.85	4.06	12	1.43	53.00	2165.00	21300	20240627	-58.73	6810	20241101	29.07	21300	-58.73	20240627	6810	29.07	20241101	21300	-58.73	20240627	6810	29.07	20241101	0.90	N	160190	500	154 억	176423	N	N	N	N
120	20241111	100806	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9030	220	2	2.50	2994063590	338313	25.21	8820	9160	8620	11450	6170	8810	8850.08	0.57	17896	9336	9072	8576	8312	7816	9205	8445	154	2640	500	6160	10	1	30888000	2789	170.38	4.17	12	1.10	53.00	2165.00	21300	20240627	-57.61	6810	20241101	32.60	21300	-57.61	20240627	6810	32.60	20241101	21300	-57.61	20240627	6810	32.60	20241101	0.90	N	160190	500	154 억	176423	N	N	N	N
121	20241111	090803	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8710	-100	5	-1.14	554852720	63266	4.71	8820	8850	8710	11450	6170	8810	8769.64	0.57	-9573	9336	9072	8576	8312	7816	9205	8445	154	2640	500	6160	10	1	30888000	2690	164.34	4.02	12	0.20	53.00	2165.00	21300	20240627	-59.11	6810	20241101	27.90	21300	-59.11	20240627	6810	27.90	20241101	21300	-59.11	20240627	6810	27.90	20241101	0.90	N	160190	500	154 억	176423	N	N	N	N
122	20241108	160759	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8810	410	2	4.88	11342468650	1323094	28.00	8160	8840	8080	10920	5880	8400	8572.28	0.40	55257	10566	9482	8326	7242	6086	10025	7785	154	2520	500	5880	10	1	30888000	2721	166.23	4.07	12	4.28	53.00	2165.00	21300	20240627	-58.64	6810	20241101	29.37	21300	-58.64	20240627	6810	29.37	20241101	21300	-58.64	20240627	6810	29.37	20241101	0.93	N	160190	500	154 억	124867	N	N	N	N
123	20241108	150807	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8660	260	2	3.10	10744963580	1254830	26.56	8160	8840	8080	10920	5880	8400	8562.94	0.40	49982	10566	9482	8326	7242	6086	10025	7785	154	2520	500	5880	10	1	30888000	2675	163.40	4.00	12	4.06	53.00	2165.00	21300	20240627	-59.34	6810	20241101	27.17	21300	-59.34	20240627	6810	27.17	20241101	21300	-59.34	20240627	6810	27.17	20241101	0.93	N	160190	500	154 억	124867	N	N	N	N
124	20241108	140805	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8650	250	2	2.98	10121930420	1182222	25.02	8160	8840	8080	10920	5880	8400	8561.84	0.40	39800	10566	9482	8326	7242	6086	10025	7785	154	2520	500	5880	10	1	30888000	2672	163.21	4.00	12	3.83	53.00	2165.00	21300	20240627	-59.39	6810	20241101	27.02	21300	-59.39	20240627	6810	27.02	20241101	21300	-59.39	20240627	6810	27.02	20241101	0.93	N	160190	500	154 억	124867	N	N	N	N
125	20241108	130807	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8640	240	2	2.86	9403540360	1099500	23.27	8160	8840	8080	10920	5880	8400	8552.62	0.40	39469	10566	9482	8326	7242	6086	10025	7785	154	2520	500	5880	10	1	30888000	2669	163.02	3.99	12	3.56	53.00	2165.00	21300	20240627	-59.44	6810	20241101	26.87	21300	-59.44	20240627	6810	26.87	20241101	21300	-59.44	20240627	6810	26.87	20241101	0.93	N	160190	500	154 억	124867	N	N	N	N
126	20241108	120806	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8750	350	2	4.17	7914988480	929364	19.67	8160	8840	8080	10920	5880	8400	8516.62	0.40	67059	10566	9482	8326	7242	6086	10025	7785	154	2520	500	5880	10	1	30888000	2703	165.09	4.04	12	3.01	53.00	2165.00	21300	20240627	-58.92	6810	20241101	28.49	21300	-58.92	20240627	6810	28.49	20241101	21300	-58.92	20240627	6810	28.49	20241101	0.93	N	160190	500	154 억	124867	N	N	N	N
127	20241108	110804	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8450	50	2	0.60	5749921490	680520	14.40	8160	8780	8080	10920	5880	8400	8449.34	0.40	18319	10566	9482	8326	7242	6086	10025	7785	154	2520	500	5880	10	1	30888000	2610	159.43	3.90	12	2.20	53.00	2165.00	21300	20240627	-60.33	6810	20241101	24.08	21300	-60.33	20240627	6810	24.08	20241101	21300	-60.33	20240627	6810	24.08	20241101	0.93	N	160190	500	154 억	124867	N	N	N	N
128	20241108	100816	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8470	70	2	0.83	2719129060	328679	6.96	8160	8510	8080	10920	5880	8400	8272.73	0.40	40683	10566	9482	8326	7242	6086	10025	7785	154	2520	500	5880	10	1	30888000	2616	159.81	3.91	12	1.06	53.00	2165.00	21300	20240627	-60.23	6810	20241101	24.38	21300	-60.23	20240627	6810	24.38	20241101	21300	-60.23	20240627	6810	24.38	20241101	0.93	N	160190	500	154 억	124867	N	N	N	N
129	20241108	090759	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8150	-250	5	-2.98	935088090	114311	2.42	8160	8360	8080	10920	5880	8400	8179.37	0.40	39624	10566	9482	8326	7242	6086	10025	7785	154	2520	500	5880	10	1	30888000	2517	153.77	3.76	12	0.37	53.00	2165.00	21300	20240627	-61.74	6810	20241101	19.68	21300	-61.74	20240627	6810	19.68	20241101	21300	-61.74	20240627	6810	19.68	20241101	0.93	N	160190	500	154 억	124867	N	N	N	N
130	20241107	160800	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8400	1150	2	15.86	40104546420	4696038	4532.02	7510	9410	7170	9420	5080	7250	8540.14	0.76	-107863	7536	7392	7276	7132	7016	7465	7205	154	2170	500	5070	10	1	30888000	2595	158.49	3.88	12	15.20	53.00	2165.00	21300	20240627	-60.56	6810	20241101	23.35	21300	-60.56	20240627	6810	23.35	20241101	21300	-60.56	20240627	6810	23.35	20241101	0.93	N	160190	500	154 억	234710	N	N	N	N
131	20241107	150804	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8450	1200	2	16.55	39079011320	4573282	4413.56	7510	9410	7170	9420	5080	7250	8545.07	0.76	-118760	7536	7392	7276	7132	7016	7465	7205	154	2170	500	5070	10	1	30888000	2610	159.43	3.90	12	14.81	53.00	2165.00	21300	20240627	-60.33	6810	20241101	24.08	21300	-60.33	20240627	6810	24.08	20241101	21300	-60.33	20240627	6810	24.08	20241101	0.93	N	160190	500	154 억	234710	N	N	N	N
132	20241107	140806	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8480	1230	2	16.97	36505780380	4267241	4118.20	7510	9410	7170	9420	5080	7250	8554.89	0.76	-143777	7536	7392	7276	7132	7016	7465	7205	154	2170	500	5070	10	1	30888000	2619	160.00	3.92	12	13.82	53.00	2165.00	21300	20240627	-60.19	6810	20241101	24.52	21300	-60.19	20240627	6810	24.52	20241101	21300	-60.19	20240627	6810	24.52	20241101	0.93	N	160190	500	154 억	234710	N	N	N	N
133	20241107	130807	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8670	1420	2	19.59	34237278930	4003398	3863.58	7510	9410	7170	9420	5080	7250	8552.05	0.76	-133098	7536	7392	7276	7132	7016	7465	7205	154	2170	500	5070	10	1	30888000	2678	163.58	4.00	12	12.96	53.00	2165.00	21300	20240627	-59.30	6810	20241101	27.31	21300	-59.30	20240627	6810	27.31	20241101	21300	-59.30	20240627	6810	27.31	20241101	0.93	N	160190	500	154 억	234710	N	N	N	N
134	20241107	120803	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8570	1320	2	18.21	30549806430	3577418	3452.47	7510	9410	7170	9420	5080	7250	8539.62	0.76	-112797	7536	7392	7276	7132	7016	7465	7205	154	2170	500	5070	10	1	30888000	2647	161.70	3.96	12	11.58	53.00	2165.00	21300	20240627	-59.77	6810	20241101	25.84	21300	-59.77	20240627	6810	25.84	20241101	21300	-59.77	20240627	6810	25.84	20241101	0.93	N	160190	500	154 억	234710	N	N	N	N
135	20241107	110800	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8870	1620	2	22.34	23334622550	2749905	2653.86	7510	9410	7170	9420	5080	7250	8485.61	0.76	-143986	7536	7392	7276	7132	7016	7465	7205	154	2170	500	5070	10	1	30888000	2740	167.36	4.10	12	8.90	53.00	2165.00	21300	20240627	-58.36	6810	20241101	30.25	21300	-58.36	20240627	6810	30.25	20241101	21300	-58.36	20240627	6810	30.25	20241101	0.93	N	160190	500	154 억	234710	N	N	N	N
136	20241107	100801	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7660	410	2	5.66	5139723930	666749	643.46	7510	8250	7170	9420	5080	7250	7708.63	0.76	-89858	7536	7392	7276	7132	7016	7465	7205	154	2170	500	5070	10	1	30888000	2366	144.53	3.54	12	2.16	53.00	2165.00	21300	20240627	-64.04	6810	20241101	12.48	21300	-64.04	20240627	6810	12.48	20241101	21300	-64.04	20240627	6810	12.48	20241101	0.93	N	160190	500	154 억	234710	N	N	N	N
137	20241107	090801	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7300	50	2	0.69	926526270	123535	119.22	7510	7720	7250	9420	5080	7250	7500.11	0.76	-52631	7536	7392	7276	7132	7016	7465	7205	154	2170	500	5070	10	1	30888000	2255	137.74	3.37	12	0.40	53.00	2165.00	21300	20240627	-65.73	6810	20241101	7.20	21300	-65.73	20240627	6810	7.20	20241101	21300	-65.73	20240627	6810	7.20	20241101	0.93	N	160190	500	154 억	234710	N	N	N	N
138	20241106	160807	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7250	40	2	0.55	732536570	100246	120.62	7240	7420	7160	9370	5050	7210	7308.51	0.72	13130	7456	7332	7246	7122	7036	7290	7080	154	2160	500	5040	10	1	30888000	2239	136.79	3.35	12	0.32	53.00	2165.00	21300	20240627	-65.96	6810	20241101	6.46	21300	-65.96	20240627	6810	6.46	20241101	21300	-65.96	20240627	6810	6.46	20241101	0.93	N	160190	500	154 억	221616	N	N	N	N
139	20241106	150831	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7380	170	2	2.36	643800440	88071	105.97	7240	7420	7160	9370	5050	7210	7310.02	0.72	15606	7456	7332	7246	7122	7036	7290	7080	154	2160	500	5040	10	1	30888000	2280	139.25	3.41	12	0.29	53.00	2165.00	21300	20240627	-65.35	6810	20241101	8.37	21300	-65.35	20240627	6810	8.37	20241101	21300	-65.35	20240627	6810	8.37	20241101	0.93	N	160190	500	154 억	221616	N	N	N	N
140	20241106	140823	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7310	100	2	1.39	540422900	73996	89.03	7240	7410	7160	9370	5050	7210	7303.41	0.72	13367	7456	7332	7246	7122	7036	7290	7080	154	2160	500	5040	10	1	30888000	2258	137.92	3.38	12	0.24	53.00	2165.00	21300	20240627	-65.68	6810	20241101	7.34	21300	-65.68	20240627	6810	7.34	20241101	21300	-65.68	20240627	6810	7.34	20241101	0.93	N	160190	500	154 억	221616	N	N	N	N
141	20241106	130834	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7230	20	2	0.28	424420730	57957	69.74	7240	7410	7220	9370	5050	7210	7323.03	0.72	10561	7456	7332	7246	7122	7036	7290	7080	154	2160	500	5040	10	1	30888000	2233	136.42	3.34	12	0.19	53.00	2165.00	21300	20240627	-66.06	6810	20241101	6.17	21300	-66.06	20240627	6810	6.17	20241101	21300	-66.06	20240627	6810	6.17	20241101	0.93	N	160190	500	154 억	221616	N	N	N	N
142	20241106	120806	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7370	160	2	2.22	318024940	43373	52.19	7240	7410	7220	9370	5050	7210	7332.33	0.72	6909	7456	7332	7246	7122	7036	7290	7080	154	2160	500	5040	10	1	30888000	2276	139.06	3.40	12	0.14	53.00	2165.00	21300	20240627	-65.40	6810	20241101	8.22	21300	-65.40	20240627	6810	8.22	20241101	21300	-65.40	20240627	6810	8.22	20241101	0.93	N	160190	500	154 억	221616	N	N	N	N
143	20241106	110810	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7270	60	2	0.83	218613710	29839	35.90	7240	7400	7220	9370	5050	7210	7326.44	0.72	6134	7456	7332	7246	7122	7036	7290	7080	154	2160	500	5040	10	1	30888000	2246	137.17	3.36	12	0.10	53.00	2165.00	21300	20240627	-65.87	6810	20241101	6.75	21300	-65.87	20240627	6810	6.75	20241101	21300	-65.87	20240627	6810	6.75	20241101	0.93	N	160190	500	154 억	221616	N	N	N	N
144	20241106	100816	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7290	80	2	1.11	164552420	22428	26.99	7240	7400	7220	9370	5050	7210	7336.92	0.72	5135	7456	7332	7246	7122	7036	7290	7080	154	2160	500	5040	10	1	30888000	2252	137.55	3.37	12	0.07	53.00	2165.00	21300	20240627	-65.77	6810	20241101	7.05	21300	-65.77	20240627	6810	7.05	20241101	21300	-65.77	20240627	6810	7.05	20241101	0.93	N	160190	500	154 억	221616	N	N	N	N
145	20241106	090808	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7330	120	2	1.66	48577610	6648	8.00	7240	7380	7220	9370	5050	7210	7307.10	0.72	1341	7456	7332	7246	7122	7036	7290	7080	154	2160	500	5040	10	1	30888000	2264	138.30	3.39	12	0.02	53.00	2165.00	21300	20240627	-65.59	6810	20241101	7.64	21300	-65.59	20240627	6810	7.64	20241101	21300	-65.59	20240627	6810	7.64	20241101	0.93	N	160190	500	154 억	221616	N	N	N	N
146	20241105	160746	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7210	-140	5	-1.90	598484880	82719	68.17	7270	7370	7160	9550	5150	7350	7235.24	0.78	-19992	7676	7512	7226	7062	6776	7595	7145	154	2200	500	5140	10	1	30888000	2227	136.04	3.33	12	0.27	53.00	2165.00	21300	20240627	-66.15	6810	20241101	5.87	21300	-66.15	20240627	6810	5.87	20241101	21300	-66.15	20240627	6810	5.87	20241101	0.98	N	160190	500	154 억	241598	N	N	N	N
147	20241105	150802	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7200	-150	5	-2.04	447143910	61728	50.87	7270	7370	7160	9550	5150	7350	7243.78	0.78	-12549	7676	7512	7226	7062	6776	7595	7145	154	2200	500	5140	10	1	30888000	2224	135.85	3.33	12	0.20	53.00	2165.00	21300	20240627	-66.20	6810	20241101	5.73	21300	-66.20	20240627	6810	5.73	20241101	21300	-66.20	20240627	6810	5.73	20241101	0.98	N	160190	500	154 억	241598	N	N	N	N
148	20241105	140757	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7240	-110	5	-1.50	362886390	50045	41.24	7270	7370	7160	9550	5150	7350	7251.20	0.78	-11712	7676	7512	7226	7062	6776	7595	7145	154	2200	500	5140	10	1	30888000	2236	136.60	3.34	12	0.16	53.00	2165.00	21300	20240627	-66.01	6810	20241101	6.31	21300	-66.01	20240627	6810	6.31	20241101	21300	-66.01	20240627	6810	6.31	20241101	0.98	N	160190	500	154 억	241598	N	N	N	N
149	20241105	130802	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7270	-80	5	-1.09	329587150	45459	37.46	7270	7370	7160	9550	5150	7350	7250.21	0.78	-12086	7676	7512	7226	7062	6776	7595	7145	154	2200	500	5140	10	1	30888000	2246	137.17	3.36	12	0.15	53.00	2165.00	21300	20240627	-65.87	6810	20241101	6.75	21300	-65.87	20240627	6810	6.75	20241101	21300	-65.87	20240627	6810	6.75	20241101	0.98	N	160190	500	154 억	241598	N	N	N	N
150	20241105	120756	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7260	-90	5	-1.22	305665450	42166	34.75	7270	7370	7160	9550	5150	7350	7249.10	0.78	-11628	7676	7512	7226	7062	6776	7595	7145	154	2200	500	5140	10	1	30888000	2242	136.98	3.35	12	0.14	53.00	2165.00	21300	20240627	-65.92	6810	20241101	6.61	21300	-65.92	20240627	6810	6.61	20241101	21300	-65.92	20240627	6810	6.61	20241101	0.98	N	160190	500	154 억	241598	N	N	N	N
151	20241105	110745	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7250	-100	5	-1.36	247639170	34176	28.16	7270	7370	7160	9550	5150	7350	7246.00	0.78	-15488	7676	7512	7226	7062	6776	7595	7145	154	2200	500	5140	10	1	30888000	2239	136.79	3.35	12	0.11	53.00	2165.00	21300	20240627	-65.96	6810	20241101	6.46	21300	-65.96	20240627	6810	6.46	20241101	21300	-65.96	20240627	6810	6.46	20241101	0.98	N	160190	500	154 억	241598	N	N	N	N
152	20241105	100754	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7190	-160	5	-2.18	215322000	29692	24.47	7270	7370	7160	9550	5150	7350	7251.85	0.78	-13235	7676	7512	7226	7062	6776	7595	7145	154	2200	500	5140	10	1	30888000	2221	135.66	3.32	12	0.10	53.00	2165.00	21300	20240627	-66.24	6810	20241101	5.58	21300	-66.24	20240627	6810	5.58	20241101	21300	-66.24	20240627	6810	5.58	20241101	0.98	N	160190	500	154 억	241598	N	N	N	N
153	20241105	090751	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7360	10	2	0.14	38040500	5216	4.30	7270	7370	7230	9550	5150	7350	7293.04	0.78	2234	7676	7512	7226	7062	6776	7595	7145	154	2200	500	5140	10	1	30888000	2273	138.87	3.40	12	0.02	53.00	2165.00	21300	20240627	-65.45	6810	20241101	8.08	21300	-65.45	20240627	6810	8.08	20241101	21300	-65.45	20240627	6810	8.08	20241101	0.98	N	160190	500	154 억	241598	N	N	N	N
154	20241104	160747	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7350	410	2	5.91	868942400	119217	109.40	6940	7390	6940	9020	4860	6940	7288.72	0.63	46282	7280	7110	6960	6790	6640	7035	6715	154	2080	500	4850	10	1	30888000	2270	138.68	3.39	12	0.39	53.00	2165.00	21300	20240627	-65.49	6810	20241101	7.93	21300	-65.49	20240627	6810	7.93	20241101	21300	-65.49	20240627	6810	7.93	20241101	1.01	N	160190	500	154 억	195460	N	N	N	N
155	20241104	150800	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7320	380	2	5.48	838345680	115046	105.57	6940	7390	6940	9020	4860	6940	7287.10	0.63	44726	7280	7110	6960	6790	6640	7035	6715	154	2080	500	4850	10	1	30888000	2261	138.11	3.38	12	0.37	53.00	2165.00	21300	20240627	-65.63	6810	20241101	7.49	21300	-65.63	20240627	6810	7.49	20241101	21300	-65.63	20240627	6810	7.49	20241101	1.01	N	160190	500	154 억	195460	N	N	N	N
156	20241104	140748	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7300	360	2	5.19	736808200	101198	92.87	6940	7390	6940	9020	4860	6940	7280.91	0.63	36093	7280	7110	6960	6790	6640	7035	6715	154	2080	500	4850	10	1	30888000	2255	137.74	3.37	12	0.33	53.00	2165.00	21300	20240627	-65.73	6810	20241101	7.20	21300	-65.73	20240627	6810	7.20	20241101	21300	-65.73	20240627	6810	7.20	20241101	1.01	N	160190	500	154 억	195460	N	N	N	N
157	20241104	130732	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7330	390	2	5.62	691545710	94987	87.17	6940	7390	6940	9020	4860	6940	7280.49	0.63	34817	7280	7110	6960	6790	6640	7035	6715	154	2080	500	4850	10	1	30888000	2264	138.30	3.39	12	0.31	53.00	2165.00	21300	20240627	-65.59	6810	20241101	7.64	21300	-65.59	20240627	6810	7.64	20241101	21300	-65.59	20240627	6810	7.64	20241101	1.01	N	160190	500	154 억	195460	N	N	N	N
158	20241104	120737	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7280	340	2	4.90	661821300	90923	83.44	6940	7390	6940	9020	4860	6940	7278.98	0.63	34750	7280	7110	6960	6790	6640	7035	6715	154	2080	500	4850	10	1	30888000	2249	137.36	3.36	12	0.29	53.00	2165.00	21300	20240627	-65.82	6810	20241101	6.90	21300	-65.82	20240627	6810	6.90	20241101	21300	-65.82	20240627	6810	6.90	20241101	1.01	N	160190	500	154 억	195460	N	N	N	N
159	20241104	110732	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7350	410	2	5.91	616377840	84704	77.73	6940	7390	6940	9020	4860	6940	7276.91	0.63	33096	7280	7110	6960	6790	6640	7035	6715	154	2080	500	4850	10	1	30888000	2270	138.68	3.39	12	0.27	53.00	2165.00	21300	20240627	-65.49	6810	20241101	7.93	21300	-65.49	20240627	6810	7.93	20241101	21300	-65.49	20240627	6810	7.93	20241101	1.01	N	160190	500	154 억	195460	N	N	N	N
160	20241104	100723	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7350	410	2	5.91	418645540	57819	53.06	6940	7350	6940	9020	4860	6940	7240.71	0.63	23950	7280	7110	6960	6790	6640	7035	6715	154	2080	500	4850	10	1	30888000	2270	138.68	3.39	12	0.19	53.00	2165.00	21300	20240627	-65.49	6810	20241101	7.93	21300	-65.49	20240627	6810	7.93	20241101	21300	-65.49	20240627	6810	7.93	20241101	1.01	N	160190	500	154 억	195460	N	N	N	N
161	20241104	090733	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7150	210	2	3.03	78060430	10964	10.06	6940	7250	6940	9020	4860	6940	7119.98	0.63	6412	7280	7110	6960	6790	6640	7035	6715	154	2080	500	4850	10	1	30888000	2208	134.91	3.30	12	0.04	53.00	2165.00	21300	20240627	-66.43	6810	20241101	4.99	21300	-66.43	20240627	6810	4.99	20241101	21300	-66.43	20240627	6810	4.99	20241101	1.01	N	160190	500	154 억	195460	N	N	N	N
162	20241101	160708	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6940	-220	5	-3.07	751646770	108267	78.35	7000	7130	6810	9300	5020	7160	6942.48	0.56	23339	7646	7402	7256	7012	6866	7330	6940	154	2140	500	5010	10	1	30888000	2144	130.94	3.21	12	0.35	53.00	2165.00	21300	20240627	-67.42	6810	20241101	1.91	21300	-67.42	20240627	6810	1.91	20241101	21300	-67.42	20240627	6810	1.91	20241101	1.00	N	160190	500	154 억	172687	N	N	N	N
163	20241101	150724	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7050	-110	5	-1.54	711915400	102559	74.22	7000	7130	6810	9300	5020	7160	6941.47	0.56	21517	7646	7402	7256	7012	6866	7330	6940	154	2140	500	5010	10	1	30888000	2178	133.02	3.26	12	0.33	53.00	2165.00	21300	20240627	-66.90	6810	20241101	3.52	21300	-66.90	20240627	6810	3.52	20241101	21300	-66.90	20240627	6810	3.52	20241101	1.00	N	160190	500	154 억	172687	N	N	N	N
164	20241101	140702	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6980	-180	5	-2.51	605442890	87350	63.22	7000	7130	6810	9300	5020	7160	6931.17	0.56	15934	7646	7402	7256	7012	6866	7330	6940	154	2140	500	5010	10	1	30888000	2156	131.70	3.22	12	0.28	53.00	2165.00	21300	20240627	-67.23	6810	20241101	2.50	21300	-67.23	20240627	6810	2.50	20241101	21300	-67.23	20240627	6810	2.50	20241101	1.00	N	160190	500	154 억	172687	N	N	N	N
165	20241101	130830	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6960	-200	5	-2.79	496031990	71666	51.87	7000	7130	6810	9300	5020	7160	6921.36	0.56	8441	7646	7402	7256	7012	6866	7330	6940	154	2140	500	5010	10	1	30888000	2150	131.32	3.21	12	0.23	53.00	2165.00	21300	20240627	-67.32	6810	20241101	2.20	21300	-67.32	20240627	6810	2.20	20241101	21300	-67.32	20240627	6810	2.20	20241101	1.00	N	160190	500	154 억	172687	N	N	N	N
166	20241101	120831	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6900	-260	5	-3.63	456269530	65934	47.72	7000	7130	6810	9300	5020	7160	6920.01	0.56	6748	7646	7402	7256	7012	6866	7330	6940	154	2140	500	5010	10	1	30888000	2131	130.19	3.19	12	0.21	53.00	2165.00	21300	20240627	-67.61	6810	20241101	1.32	21300	-67.61	20240627	6810	1.32	20241101	21300	-67.61	20240627	6810	1.32	20241101	1.00	N	160190	500	154 억	172687	N	N	N	N
167	20241101	110827	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6950	-210	5	-2.93	365493460	52860	38.26	7000	7050	6810	9300	5020	7160	6914.26	0.56	5818	7646	7402	7256	7012	6866	7330	6940	154	2140	500	5010	10	1	30888000	2147	131.13	3.21	12	0.17	53.00	2165.00	21300	20240627	-67.37	6810	20241101	2.06	21300	-67.37	20240627	6810	2.06	20241101	21300	-67.37	20240627	6810	2.06	20241101	1.00	N	160190	500	154 억	172687	N	N	N	N
168	20241101	100829	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6930	-230	5	-3.21	310658900	44942	32.53	7000	7050	6810	9300	5020	7160	6912.31	0.56	203	7646	7402	7256	7012	6866	7330	6940	154	2140	500	5010	10	1	30888000	2141	130.75	3.20	12	0.15	53.00	2165.00	21300	20240627	-67.46	6810	20241101	1.76	21300	-67.46	20240627	6810	1.76	20241101	21300	-67.46	20240627	6810	1.76	20241101	1.00	N	160190	500	154 억	172687	N	N	N	N
169	20241101	090827	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6940	-220	5	-3.07	118559290	17058	12.35	7000	7050	6880	9300	5020	7160	6950.07	0.56	-1018	7646	7402	7256	7012	6866	7330	6940	154	2140	500	5010	10	1	30888000	2144	130.94	3.21	12	0.06	53.00	2165.00	21300	20240627	-67.42	6880	20241101	0.87	21300	-67.42	20240627	6880	0.87	20241101	21300	-67.42	20240627	6880	0.87	20241101	1.00	N	160190	500	154 억	172687	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History