KissMeData/388050/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	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	161343	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8850	-250	5	-2.75	9405519870	1071306	12.15	9080	9090	8590	11830	6370	9100	8778.33	0.88	1173	11000	10050	9230	8280	7460	10525	8755	94	2730	500	6550	10	1	18709437	1656	239.19	5.12	12	5.73	37.00	1730.00	12740	20240529	-30.53	4960	20241004	78.43	12740	-30.53	20240529	4960	78.43	20241004	12740	-30.53	20240529	4960	78.43	20241004	8.92	N	388050	500	93 억	164507	N	N	3	N	N
3	20241129	151401	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8760	-340	5	-3.74	8885508240	1012542	11.48	9080	9090	8590	11830	6370	9100	8774.35	0.88	-5768	11000	10050	9230	8280	7460	10525	8755	94	2730	500	6550	10	1	18709437	1639	236.76	5.06	12	5.41	37.00	1730.00	12740	20240529	-31.24	4960	20241004	76.61	12740	-31.24	20240529	4960	76.61	20241004	12740	-31.24	20240529	4960	76.61	20241004	8.92	N	388050	500	93 억	164507	N	N	0	N	N
4	20241129	141403	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8800	-300	5	-3.30	7962762530	907271	10.29	9080	9090	8590	11830	6370	9100	8775.39	0.88	-4220	11000	10050	9230	8280	7460	10525	8755	94	2730	500	6550	10	1	18709437	1646	237.84	5.09	12	4.85	37.00	1730.00	12740	20240529	-30.93	4960	20241004	77.42	12740	-30.93	20240529	4960	77.42	20241004	12740	-30.93	20240529	4960	77.42	20241004	8.92	N	388050	500	93 억	164507	N	N	0	N	N
5	20241129	131357	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8840	-260	5	-2.86	7238090630	825122	9.36	9080	9090	8590	11830	6370	9100	8770.79	0.88	-16659	11000	10050	9230	8280	7460	10525	8755	94	2730	500	6550	10	1	18709437	1654	238.92	5.11	12	4.41	37.00	1730.00	12740	20240529	-30.61	4960	20241004	78.23	12740	-30.61	20240529	4960	78.23	20241004	12740	-30.61	20240529	4960	78.23	20241004	8.92	N	388050	500	93 억	164507	N	N	0	N	N
6	20241129	121400	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8790	-310	5	-3.41	6639191940	757126	8.59	9080	9090	8590	11830	6370	9100	8767.44	0.88	-20984	11000	10050	9230	8280	7460	10525	8755	94	2730	500	6550	10	1	18709437	1645	237.57	5.08	12	4.05	37.00	1730.00	12740	20240529	-31.00	4960	20241004	77.22	12740	-31.00	20240529	4960	77.22	20241004	12740	-31.00	20240529	4960	77.22	20241004	8.92	N	388050	500	93 억	164507	N	N	0	N	N
7	20241129	111402	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8710	-390	5	-4.29	5772471010	658370	7.47	9080	9090	8590	11830	6370	9100	8766.10	0.88	-44545	11000	10050	9230	8280	7460	10525	8755	94	2730	500	6550	10	1	18709437	1630	235.41	5.03	12	3.52	37.00	1730.00	12740	20240529	-31.63	4960	20241004	75.60	12740	-31.63	20240529	4960	75.60	20241004	12740	-31.63	20240529	4960	75.60	20241004	8.92	N	388050	500	93 억	164507	N	N	0	N	N
8	20241129	101354	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8700	-400	5	-4.40	4907771720	559145	6.34	9080	9090	8590	11830	6370	9100	8775.30	0.88	-39849	11000	10050	9230	8280	7460	10525	8755	94	2730	500	6550	10	1	18709437	1628	235.14	5.03	12	2.99	37.00	1730.00	12740	20240529	-31.71	4960	20241004	75.40	12740	-31.71	20240529	4960	75.40	20241004	12740	-31.71	20240529	4960	75.40	20241004	8.92	N	388050	500	93 억	164507	N	N	0	N	N
9	20241129	091359	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8860	-240	5	-2.64	1933240490	217307	2.46	9080	9090	8760	11830	6370	9100	8893.11	0.88	-56705	11000	10050	9230	8280	7460	10525	8755	94	2730	500	6550	10	1	18709437	1658	239.46	5.12	12	1.16	37.00	1730.00	12740	20240529	-30.46	4960	20241004	78.63	12740	-30.46	20240529	4960	78.63	20241004	12740	-30.46	20240529	4960	78.63	20241004	8.92	N	388050	500	93 억	164507	N	N	0	N	N
10	20241128	161339	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9100	550	2	6.43	82885202710	8749146	707.01	8570	10180	8410	11110	5990	8550	9474.05	0.75	23539	9363	8956	8643	8236	7923	8800	8080	94	2560	500	6150	10	1	18709437	1703	245.95	5.26	12	46.76	37.00	1730.00	12740	20240529	-28.57	4960	20241004	83.47	12740	-28.57	20240529	4960	83.47	20241004	12740	-28.57	20240529	4960	83.47	20241004	8.31	N	388050	500	93 억	141040	N	N	0	N	N
11	20241128	151405	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9100	550	2	6.43	81457735670	8591797	694.30	8570	10180	8410	11110	5990	8550	9480.97	0.75	13397	9363	8956	8643	8236	7923	8800	8080	94	2560	500	6150	10	1	18709437	1703	245.95	5.26	12	45.92	37.00	1730.00	12740	20240529	-28.57	4960	20241004	83.47	12740	-28.57	20240529	4960	83.47	20241004	12740	-28.57	20240529	4960	83.47	20241004	8.31	N	388050	500	93 억	141040	N	N	0	N	N
12	20241128	141403	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9270	720	2	8.42	75364534150	7926904	640.57	8570	10180	8410	11110	5990	8550	9507.54	0.75	-84645	9363	8956	8643	8236	7923	8800	8080	94	2560	500	6150	10	1	18709437	1734	250.54	5.36	12	42.37	37.00	1730.00	12740	20240529	-27.24	4960	20241004	86.90	12740	-27.24	20240529	4960	86.90	20241004	12740	-27.24	20240529	4960	86.90	20241004	8.31	N	388050	500	93 억	141040	N	N	0	N	N
13	20241128	131401	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9260	710	2	8.30	23121102420	2547409	205.85	8570	9370	8410	11110	5990	8550	9076.51	0.75	-91976	9363	8956	8643	8236	7923	8800	8080	94	2560	500	6150	10	1	18709437	1732	250.27	5.35	12	13.62	37.00	1730.00	12740	20240529	-27.32	4960	20241004	86.69	12740	-27.32	20240529	4960	86.69	20241004	12740	-27.32	20240529	4960	86.69	20241004	8.31	N	388050	500	93 억	141040	N	N	0	N	N
14	20241128	121359	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9190	640	2	7.49	14472801000	1613795	130.41	8570	9330	8410	11110	5990	8550	8968.41	0.75	-62980	9363	8956	8643	8236	7923	8800	8080	94	2560	500	6150	10	1	18709437	1719	248.38	5.31	12	8.63	37.00	1730.00	12740	20240529	-27.86	4960	20241004	85.28	12740	-27.86	20240529	4960	85.28	20241004	12740	-27.86	20240529	4960	85.28	20241004	8.31	N	388050	500	93 억	141040	N	N	0	N	N
15	20241128	111403	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9100	550	2	6.43	9787069640	1099580	88.86	8570	9330	8410	11110	5990	8550	8901.02	0.75	-117330	9363	8956	8643	8236	7923	8800	8080	94	2560	500	6150	10	1	18709437	1703	245.95	5.26	12	5.88	37.00	1730.00	12740	20240529	-28.57	4960	20241004	83.47	12740	-28.57	20240529	4960	83.47	20241004	12740	-28.57	20240529	4960	83.47	20241004	8.31	N	388050	500	93 억	141040	N	N	0	N	N
16	20241128	101400	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8710	160	2	1.87	2941823990	341644	27.61	8570	8740	8410	11110	5990	8550	8610.95	0.75	-53980	9363	8956	8643	8236	7923	8800	8080	94	2560	500	6150	10	1	18709437	1630	235.41	5.03	12	1.83	37.00	1730.00	12740	20240529	-31.63	4960	20241004	75.60	12740	-31.63	20240529	4960	75.60	20241004	12740	-31.63	20240529	4960	75.60	20241004	8.31	N	388050	500	93 억	141040	N	N	0	N	N
17	20241128	091359	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8500	-50	5	-0.58	799007950	93593	7.56	8570	8620	8410	11110	5990	8550	8536.92	0.75	-26668	9363	8956	8643	8236	7923	8800	8080	94	2560	500	6150	10	1	18709437	1590	229.73	4.91	12	0.50	37.00	1730.00	12740	20240529	-33.28	4960	20241004	71.37	12740	-33.28	20240529	4960	71.37	20241004	12740	-33.28	20240529	4960	71.37	20241004	8.31	N	388050	500	93 억	141040	N	N	0	N	N
18	20241127	161324	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8550	-420	5	-4.68	10411995350	1208330	126.26	8840	9050	8330	11660	6280	8970	8616.23	0.43	60118	9390	9180	9050	8840	8710	9115	8775	94	2690	500	6450	10	1	18709437	1600	231.08	4.94	12	6.46	37.00	1730.00	12740	20240529	-32.89	4960	20241004	72.38	12740	-32.89	20240529	4960	72.38	20241004	12740	-32.89	20240529	4960	72.38	20241004	8.26	N	388050	500	93 억	80970	N	N	35	N	N
19	20241127	151351	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8540	-430	5	-4.79	10123218360	1174514	122.73	8840	9050	8330	11660	6280	8970	8618.14	0.43	60195	9390	9180	9050	8840	8710	9115	8775	94	2690	500	6450	10	1	18709437	1598	230.81	4.94	12	6.28	37.00	1730.00	12740	20240529	-32.97	4960	20241004	72.18	12740	-32.97	20240529	4960	72.18	20241004	12740	-32.97	20240529	4960	72.18	20241004	8.26	N	388050	500	93 억	80970	N	N	35	N	N
20	20241127	141345	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8410	-560	5	-6.24	8376805700	968236	101.17	8840	9050	8330	11660	6280	8970	8650.59	0.43	65175	9390	9180	9050	8840	8710	9115	8775	94	2690	500	6450	10	1	18709437	1573	227.30	4.86	12	5.18	37.00	1730.00	12740	20240529	-33.99	4960	20241004	69.56	12740	-33.99	20240529	4960	69.56	20241004	12740	-33.99	20240529	4960	69.56	20241004	8.26	N	388050	500	93 억	80970	N	N	35	N	N
21	20241127	131341	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8520	-450	5	-5.02	6538211980	750119	78.38	8840	9050	8500	11660	6280	8970	8715.18	0.43	39651	9390	9180	9050	8840	8710	9115	8775	94	2690	500	6450	10	1	18709437	1594	230.27	4.92	12	4.01	37.00	1730.00	12740	20240529	-33.12	4960	20241004	71.77	12740	-33.12	20240529	4960	71.77	20241004	12740	-33.12	20240529	4960	71.77	20241004	8.26	N	388050	500	93 억	80970	N	N	35	N	N
22	20241127	121355	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8590	-380	5	-4.24	5145228640	587107	61.35	8840	9050	8550	11660	6280	8970	8762.60	0.43	14574	9390	9180	9050	8840	8710	9115	8775	94	2690	500	6450	10	1	18709437	1607	232.16	4.97	12	3.14	37.00	1730.00	12740	20240529	-32.57	4960	20241004	73.19	12740	-32.57	20240529	4960	73.19	20241004	12740	-32.57	20240529	4960	73.19	20241004	8.26	N	388050	500	93 억	80970	N	N	35	N	N
23	20241127	111350	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8640	-330	5	-3.68	4221520000	479563	50.11	8840	9050	8580	11660	6280	8970	8801.76	0.43	3204	9390	9180	9050	8840	8710	9115	8775	94	2690	500	6450	10	1	18709437	1616	233.51	4.99	12	2.56	37.00	1730.00	12740	20240529	-32.18	4960	20241004	74.19	12740	-32.18	20240529	4960	74.19	20241004	12740	-32.18	20240529	4960	74.19	20241004	8.26	N	388050	500	93 억	80970	N	N	35	N	N
24	20241127	101350	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8860	-110	5	-1.23	2157886740	242114	25.30	8840	9050	8840	11660	6280	8970	8911.95	0.43	-6811	9390	9180	9050	8840	8710	9115	8775	94	2690	500	6450	10	1	18709437	1658	239.46	5.12	12	1.29	37.00	1730.00	12740	20240529	-30.46	4960	20241004	78.63	12740	-30.46	20240529	4960	78.63	20241004	12740	-30.46	20240529	4960	78.63	20241004	8.26	N	388050	500	93 억	80970	N	N	35	N	N
25	20241127	091347	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9000	30	2	0.33	876096930	97975	10.24	8840	9050	8840	11660	6280	8970	8941.13	0.43	3482	9390	9180	9050	8840	8710	9115	8775	94	2690	500	6450	10	1	18709437	1684	243.24	5.20	12	0.52	37.00	1730.00	12740	20240529	-29.36	4960	20241004	81.45	12740	-29.36	20240529	4960	81.45	20241004	12740	-29.36	20240529	4960	81.45	20241004	8.26	N	388050	500	93 억	80970	N	N	35	N	N
26	20241126	161325	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8970	-300	5	-3.24	8396872100	931769	87.28	9240	9260	8920	12050	6490	9270	9010.07	0.84	-76037	9656	9462	9306	9112	8956	9385	9035	94	2780	500	6670	10	1	18709437	1678	242.43	5.18	12	4.98	37.00	1730.00	12740	20240529	-29.59	4960	20241004	80.85	12740	-29.59	20240529	4960	80.85	20241004	12740	-29.59	20240529	4960	80.85	20241004	8.04	N	388050	500	93 억	156873	N	N	35	N	N
27	20241126	151341	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8960	-310	5	-3.34	8111995040	900007	84.30	9240	9260	8920	12050	6490	9270	9011.41	0.84	-81676	9656	9462	9306	9112	8956	9385	9035	94	2780	500	6670	10	1	18709437	1676	242.16	5.18	12	4.81	37.00	1730.00	12740	20240529	-29.67	4960	20241004	80.65	12740	-29.67	20240529	4960	80.65	20241004	12740	-29.67	20240529	4960	80.65	20241004	8.04	N	388050	500	93 억	156873	N	N	32	N	N
28	20241126	141343	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8940	-330	5	-3.56	7419493990	822671	77.06	9240	9260	8920	12050	6490	9270	9016.81	0.84	-89249	9656	9462	9306	9112	8956	9385	9035	94	2780	500	6670	10	1	18709437	1673	241.62	5.17	12	4.40	37.00	1730.00	12740	20240529	-29.83	4960	20241004	80.24	12740	-29.83	20240529	4960	80.24	20241004	12740	-29.83	20240529	4960	80.24	20241004	8.04	N	388050	500	93 억	156873	N	N	32	N	N
29	20241126	131336	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9000	-270	5	-2.91	6509077380	720878	67.52	9240	9260	8920	12050	6490	9270	9027.21	0.84	-93969	9656	9462	9306	9112	8956	9385	9035	94	2780	500	6670	10	1	18709437	1684	243.24	5.20	12	3.85	37.00	1730.00	12740	20240529	-29.36	4960	20241004	81.45	12740	-29.36	20240529	4960	81.45	20241004	12740	-29.36	20240529	4960	81.45	20241004	8.04	N	388050	500	93 억	156873	N	N	32	N	N
30	20241126	121344	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8970	-300	5	-3.24	6106955590	676108	63.33	9240	9260	8920	12050	6490	9270	9030.23	0.84	-90690	9656	9462	9306	9112	8956	9385	9035	94	2780	500	6670	10	1	18709437	1678	242.43	5.18	12	3.61	37.00	1730.00	12740	20240529	-29.59	4960	20241004	80.85	12740	-29.59	20240529	4960	80.85	20241004	12740	-29.59	20240529	4960	80.85	20241004	8.04	N	388050	500	93 억	156873	N	N	32	N	N
31	20241126	111348	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9010	-260	5	-2.80	5441502480	601963	56.39	9240	9260	8920	12050	6490	9270	9037.11	0.84	-69963	9656	9462	9306	9112	8956	9385	9035	94	2780	500	6670	10	1	18709437	1686	243.51	5.21	12	3.22	37.00	1730.00	12740	20240529	-29.28	4960	20241004	81.65	12740	-29.28	20240529	4960	81.65	20241004	12740	-29.28	20240529	4960	81.65	20241004	8.04	N	388050	500	93 억	156873	N	N	32	N	N
32	20241126	101400	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9000	-270	5	-2.91	4856761990	537053	50.31	9240	9260	8920	12050	6490	9270	9040.61	0.84	-73773	9656	9462	9306	9112	8956	9385	9035	94	2780	500	6670	10	1	18709437	1684	243.24	5.20	12	2.87	37.00	1730.00	12740	20240529	-29.36	4960	20241004	81.45	12740	-29.36	20240529	4960	81.45	20241004	12740	-29.36	20240529	4960	81.45	20241004	8.04	N	388050	500	93 억	156873	N	N	32	N	N
33	20241126	091346	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9070	-200	5	-2.16	2115286240	233414	21.86	9240	9260	8920	12050	6490	9270	9056.50	0.84	-79025	9656	9462	9306	9112	8956	9385	9035	94	2780	500	6670	10	1	18709437	1697	245.14	5.24	12	1.25	37.00	1730.00	12740	20240529	-28.81	4960	20241004	82.86	12740	-28.81	20240529	4960	82.86	20241004	12740	-28.81	20240529	4960	82.86	20241004	8.04	N	388050	500	93 억	156873	N	N	32	N	N
34	20241125	161309	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9270	-100	5	-1.07	9638882380	1034369	32.29	9450	9500	9150	12180	6560	9370	9318.85	0.71	22136	10290	9830	9570	9110	8850	10060	9340	94	2810	500	6740	10	1	18709437	1734	250.54	5.36	12	5.53	37.00	1730.00	12740	20240529	-27.24	4960	20241004	86.90	12740	-27.24	20240529	4960	86.90	20241004	12740	-27.24	20240529	4960	86.90	20241004	8.45	N	388050	500	93 억	132567	N	N	32	N	N
35	20241125	151336	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9280	-90	5	-0.96	9151630590	981829	30.65	9450	9500	9150	12180	6560	9370	9321.00	0.71	13534	10290	9830	9570	9110	8850	10060	9340	94	2810	500	6740	10	1	18709437	1736	250.81	5.36	12	5.25	37.00	1730.00	12740	20240529	-27.16	4960	20241004	87.10	12740	-27.16	20240529	4960	87.10	20241004	12740	-27.16	20240529	4960	87.10	20241004	8.45	N	388050	500	93 억	132567	N	N	31	N	N
36	20241125	141333	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9350	-20	5	-0.21	7658047640	820933	25.63	9450	9500	9150	12180	6560	9370	9328.47	0.71	-5132	10290	9830	9570	9110	8850	10060	9340	94	2810	500	6740	10	1	18709437	1749	252.70	5.40	12	4.39	37.00	1730.00	12740	20240529	-26.61	4960	20241004	88.51	12740	-26.61	20240529	4960	88.51	20241004	12740	-26.61	20240529	4960	88.51	20241004	8.45	N	388050	500	93 억	132567	N	N	31	N	N
37	20241125	131322	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9390	20	2	0.21	6871922910	737070	23.01	9450	9500	9150	12180	6560	9370	9323.30	0.71	-27116	10290	9830	9570	9110	8850	10060	9340	94	2810	500	6740	10	1	18709437	1757	253.78	5.43	12	3.94	37.00	1730.00	12740	20240529	-26.30	4960	20241004	89.31	12740	-26.30	20240529	4960	89.31	20241004	12740	-26.30	20240529	4960	89.31	20241004	8.45	N	388050	500	93 억	132567	N	N	31	N	N
38	20241125	121339	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9390	20	2	0.21	6276495030	673555	21.03	9450	9500	9150	12180	6560	9370	9318.46	0.71	-4978	10290	9830	9570	9110	8850	10060	9340	94	2810	500	6740	10	1	18709437	1757	253.78	5.43	12	3.60	37.00	1730.00	12740	20240529	-26.30	4960	20241004	89.31	12740	-26.30	20240529	4960	89.31	20241004	12740	-26.30	20240529	4960	89.31	20241004	8.45	N	388050	500	93 억	132567	N	N	31	N	N
39	20241125	111332	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9330	-40	5	-0.43	5633741730	605001	18.89	9450	9500	9150	12180	6560	9370	9311.95	0.71	-16383	10290	9830	9570	9110	8850	10060	9340	94	2810	500	6740	10	1	18709437	1746	252.16	5.39	12	3.23	37.00	1730.00	12740	20240529	-26.77	4960	20241004	88.10	12740	-26.77	20240529	4960	88.10	20241004	12740	-26.77	20240529	4960	88.10	20241004	8.45	N	388050	500	93 억	132567	N	N	31	N	N
40	20241125	101317	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9310	-60	5	-0.64	4315630460	464071	14.49	9450	9500	9150	12180	6560	9370	9299.50	0.71	-18602	10290	9830	9570	9110	8850	10060	9340	94	2810	500	6740	10	1	18709437	1742	251.62	5.38	12	2.48	37.00	1730.00	12740	20240529	-26.92	4960	20241004	87.70	12740	-26.92	20240529	4960	87.70	20241004	12740	-26.92	20240529	4960	87.70	20241004	8.45	N	388050	500	93 억	132567	N	N	31	N	N
41	20241125	091316	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9360	-10	5	-0.11	1785903660	190938	5.96	9450	9500	9280	12180	6560	9370	9353.32	0.71	14461	10290	9830	9570	9110	8850	10060	9340	94	2810	500	6740	10	1	18709437	1751	252.97	5.41	12	1.02	37.00	1730.00	12740	20240529	-26.53	4960	20241004	88.71	12740	-26.53	20240529	4960	88.71	20241004	12740	-26.53	20240529	4960	88.71	20241004	8.45	N	388050	500	93 억	132567	N	N	31	N	N
42	20241122	161204	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9370	150	2	1.63	30613598810	3159629	104.35	9310	10030	9310	11980	6460	9220	9690.60	0.45	51123	10740	9980	9570	8810	8400	9775	8605	94	2760	500	6630	10	1	18709437	1753	253.24	5.42	12	16.89	37.00	1730.00	12740	20240529	-26.45	4960	20241004	88.91	12740	-26.45	20240529	4960	88.91	20241004	12740	-26.45	20240529	4960	88.91	20241004	8.95	N	388050	500	93 억	84193	N	N	31	N	N
43	20241122	151220	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9380	160	2	1.74	29958658860	3089750	102.04	9310	10030	9310	11980	6460	9220	9697.07	0.45	46097	10740	9980	9570	8810	8400	9775	8605	94	2760	500	6630	10	1	18709437	1755	253.51	5.42	12	16.51	37.00	1730.00	12740	20240529	-26.37	4960	20241004	89.11	12740	-26.37	20240529	4960	89.11	20241004	12740	-26.37	20240529	4960	89.11	20241004	8.95	N	388050	500	93 억	84193	N	N	0	N	N
44	20241122	141221	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9380	160	2	1.74	28883885790	2975149	98.25	9310	10030	9310	11980	6460	9220	9709.37	0.45	32300	10740	9980	9570	8810	8400	9775	8605	94	2760	500	6630	10	1	18709437	1755	253.51	5.42	12	15.90	37.00	1730.00	12740	20240529	-26.37	4960	20241004	89.11	12740	-26.37	20240529	4960	89.11	20241004	12740	-26.37	20240529	4960	89.11	20241004	8.95	N	388050	500	93 억	84193	N	N	0	N	N
45	20241122	131216	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9580	360	2	3.90	26993852500	2774807	91.64	9310	10030	9310	11980	6460	9220	9729.30	0.45	39623	10740	9980	9570	8810	8400	9775	8605	94	2760	500	6630	10	1	18709437	1792	258.92	5.54	12	14.83	37.00	1730.00	12740	20240529	-24.80	4960	20241004	93.15	12740	-24.80	20240529	4960	93.15	20241004	12740	-24.80	20240529	4960	93.15	20241004	8.95	N	388050	500	93 억	84193	N	N	0	N	N
46	20241122	121226	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9490	270	2	2.93	26219915350	2693762	88.96	9310	10030	9310	11980	6460	9220	9734.72	0.45	32230	10740	9980	9570	8810	8400	9775	8605	94	2760	500	6630	10	1	18709437	1776	256.49	5.49	12	14.40	37.00	1730.00	12740	20240529	-25.51	4960	20241004	91.33	12740	-25.51	20240529	4960	91.33	20241004	12740	-25.51	20240529	4960	91.33	20241004	8.95	N	388050	500	93 억	84193	N	N	0	N	N
47	20241122	111212	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9560	340	2	3.69	24733797830	2537553	83.80	9310	10030	9310	11980	6460	9220	9748.36	0.45	19512	10740	9980	9570	8810	8400	9775	8605	94	2760	500	6630	10	1	18709437	1789	258.38	5.53	12	13.56	37.00	1730.00	12740	20240529	-24.96	4960	20241004	92.74	12740	-24.96	20240529	4960	92.74	20241004	12740	-24.96	20240529	4960	92.74	20241004	8.95	N	388050	500	93 억	84193	N	N	0	N	N
48	20241122	101232	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9820	600	2	6.51	20851795730	2135354	70.52	9310	10030	9310	11980	6460	9220	9766.57	0.45	-59176	10740	9980	9570	8810	8400	9775	8605	94	2760	500	6630	10	1	18709437	1837	265.41	5.68	12	11.41	37.00	1730.00	12740	20240529	-22.92	4960	20241004	97.98	12740	-22.92	20240529	4960	97.98	20241004	12740	-22.92	20240529	4960	97.98	20241004	8.95	N	388050	500	93 억	84193	N	N	0	N	N
49	20241122	091224	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9400	180	2	1.95	3558888730	374771	12.38	9310	9720	9310	11980	6460	9220	9500.68	0.45	-13553	10740	9980	9570	8810	8400	9775	8605	94	2760	500	6630	10	1	18709437	1759	254.05	5.43	12	2.00	37.00	1730.00	12740	20240529	-26.22	4960	20241004	89.52	12740	-26.22	20240529	4960	89.52	20241004	12740	-26.22	20240529	4960	89.52	20241004	8.95	N	388050	500	93 억	84193	N	N	0	N	N
50	20241121	161212	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9220	-630	5	-6.40	29180050800	2965174	21.13	9810	10330	9160	12800	6900	9850	9842.49	0.60	-28492	11610	10730	10020	9140	8430	11170	9580	94	2950	500	7090	10	1	18709437	1725	249.19	5.33	12	15.85	37.00	1730.00	12740	20240529	-27.63	4960	20241004	85.89	12740	-27.63	20240529	4960	85.89	20241004	12740	-27.63	20240529	4960	85.89	20241004	8.84	N	388050	500	93 억	112298	N	N	9	N	N
51	20241121	151234	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9210	-640	5	-6.50	28557059930	2897469	20.64	9810	10330	9160	12800	6900	9850	9855.87	0.60	-35449	11610	10730	10020	9140	8430	11170	9580	94	2950	500	7090	10	1	18709437	1723	248.92	5.32	12	15.49	37.00	1730.00	12740	20240529	-27.71	4960	20241004	85.69	12740	-27.71	20240529	4960	85.69	20241004	12740	-27.71	20240529	4960	85.69	20241004	8.84	N	388050	500	93 억	112298	N	N	9	N	N
52	20241121	141233	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9360	-490	5	-4.97	26111141260	2632932	18.76	9810	10330	9300	12800	6900	9850	9917.21	0.60	-31668	11610	10730	10020	9140	8430	11170	9580	94	2950	500	7090	10	1	18709437	1751	252.97	5.41	12	14.07	37.00	1730.00	12740	20240529	-26.53	4960	20241004	88.71	12740	-26.53	20240529	4960	88.71	20241004	12740	-26.53	20240529	4960	88.71	20241004	8.84	N	388050	500	93 억	112298	N	N	9	N	N
53	20241121	131224	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9480	-370	5	-3.76	24426987660	2453677	17.48	9810	10330	9300	12800	6900	9850	9955.38	0.60	-25643	11610	10730	10020	9140	8430	11170	9580	94	2950	500	7090	10	1	18709437	1774	256.22	5.48	12	13.11	37.00	1730.00	12740	20240529	-25.59	4960	20241004	91.13	12740	-25.59	20240529	4960	91.13	20241004	12740	-25.59	20240529	4960	91.13	20241004	8.84	N	388050	500	93 억	112298	N	N	9	N	N
54	20241121	121226	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9580	-270	5	-2.74	21978548110	2194769	15.64	9810	10330	9550	12800	6900	9850	10014.27	0.60	-74299	11610	10730	10020	9140	8430	11170	9580	94	2950	500	7090	10	1	18709437	1792	258.92	5.54	12	11.73	37.00	1730.00	12740	20240529	-24.80	4960	20241004	93.15	12740	-24.80	20240529	4960	93.15	20241004	12740	-24.80	20240529	4960	93.15	20241004	8.84	N	388050	500	93 억	112298	N	N	9	N	N
55	20241121	111230	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9830	-20	5	-0.20	19467875960	1935904	13.79	9810	10330	9800	12800	6900	9850	10056.52	0.60	-73628	11610	10730	10020	9140	8430	11170	9580	94	2950	500	7090	10	1	18709437	1839	265.68	5.68	12	10.35	37.00	1730.00	12740	20240529	-22.84	4960	20241004	98.19	12740	-22.84	20240529	4960	98.19	20241004	12740	-22.84	20240529	4960	98.19	20241004	8.84	N	388050	500	93 억	112298	N	N	9	N	N
56	20241121	101230	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9880	30	2	0.30	17799609340	1766659	12.59	9810	10330	9800	12800	6900	9850	10075.66	0.60	-84577	11610	10730	10020	9140	8430	11170	9580	94	2950	500	7090	10	1	18709437	1848	267.03	5.71	12	9.44	37.00	1730.00	12740	20240529	-22.45	4960	20241004	99.19	12740	-22.45	20240529	4960	99.19	20241004	12740	-22.45	20240529	4960	99.19	20241004	8.84	N	388050	500	93 억	112298	N	N	9	N	N
57	20241121	091231	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10080	230	2	2.34	11028208660	1088998	7.76	9810	10330	9800	12800	6900	9850	10127.66	0.60	-32339	11610	10730	10020	9140	8430	11170	9580	94	2950	500	7090	10	1	18709437	1886	272.43	5.83	12	5.82	37.00	1730.00	12740	20240529	-20.88	4960	20241004	103.23	12740	-20.88	20240529	4960	103.23	20241004	12740	-20.88	20240529	4960	103.23	20241004	8.84	N	388050	500	93 억	112298	N	N	9	N	N
58	20241120	161218	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9850	320	2	3.36	144182371820	13883004	246.66	9450	10900	9310	12380	6680	9530	10385.96	0.11	92014	10250	9890	9680	9320	9110	10070	9500	94	2850	500	6860	10	1	18709437	1843	266.22	5.69	12	74.20	37.00	1730.00	12740	20240529	-22.68	4960	20241004	98.59	12740	-22.68	20240529	4960	98.59	20241004	12740	-22.68	20240529	4960	98.59	20241004	8.73	N	388050	500	93 억	20610	N	N	9	N	N
59	20241120	151235	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9920	390	2	4.09	142415259780	13704186	243.48	9450	10900	9310	12380	6680	9530	10392.13	0.11	84332	10250	9890	9680	9320	9110	10070	9500	94	2850	500	6860	10	1	18709437	1856	268.11	5.73	12	73.25	37.00	1730.00	12740	20240529	-22.14	4960	20241004	100.00	12740	-22.14	20240529	4960	100.00	20241004	12740	-22.14	20240529	4960	100.00	20241004	8.73	N	388050	500	93 억	20610	N	N	0	N	N
60	20241120	141237	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10080	550	2	5.77	137054807290	13165762	233.91	9450	10900	9310	12380	6680	9530	10409.97	0.11	87932	10250	9890	9680	9320	9110	10070	9500	94	2850	500	6860	10	1	18709437	1886	272.43	5.83	12	70.37	37.00	1730.00	12740	20240529	-20.88	4960	20241004	103.23	12740	-20.88	20240529	4960	103.23	20241004	12740	-20.88	20240529	4960	103.23	20241004	8.73	N	388050	500	93 억	20610	N	N	0	N	N
61	20241120	131238	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10100	570	2	5.98	133901781690	12852156	228.34	9450	10900	9310	12380	6680	9530	10418.65	0.11	57507	10250	9890	9680	9320	9110	10070	9500	94	2850	500	6860	10	1	18709437	1890	272.97	5.84	12	68.69	37.00	1730.00	12740	20240529	-20.72	4960	20241004	103.63	12740	-20.72	20240529	4960	103.63	20241004	12740	-20.72	20240529	4960	103.63	20241004	8.73	N	388050	500	93 억	20610	N	N	0	N	N
62	20241120	121236	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10180	650	2	6.82	128421136460	12307786	218.67	9450	10900	9310	12380	6680	9530	10434.17	0.11	26476	10250	9890	9680	9320	9110	10070	9500	94	2850	500	6860	10	1	18709437	1905	275.14	5.88	12	65.78	37.00	1730.00	12740	20240529	-20.09	4960	20241004	105.24	12740	-20.09	20240529	4960	105.24	20241004	12740	-20.09	20240529	4960	105.24	20241004	8.73	N	388050	500	93 억	20610	N	N	0	N	N
63	20241120	111239	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10160	630	2	6.61	118857671940	11371977	202.04	9450	10900	9310	12380	6680	9530	10451.84	0.11	46571	10250	9890	9680	9320	9110	10070	9500	94	2850	500	6860	10	1	18709437	1901	274.59	5.87	12	60.78	37.00	1730.00	12740	20240529	-20.25	4960	20241004	104.84	12740	-20.25	20240529	4960	104.84	20241004	12740	-20.25	20240529	4960	104.84	20241004	8.73	N	388050	500	93 억	20610	N	N	0	N	N
64	20241120	101238	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10500	970	2	10.18	99377187380	9473033	168.30	9450	10900	9310	12380	6680	9530	10490.58	0.11	24965	10250	9890	9680	9320	9110	10070	9500	94	2850	500	6860	10	1	18709437	1964	283.78	6.07	12	50.63	37.00	1730.00	12740	20240529	-17.58	4960	20241004	111.69	12740	-17.58	20240529	4960	111.69	20241004	12740	-17.58	20240529	4960	111.69	20241004	8.73	N	388050	500	93 억	20610	N	N	0	N	N
65	20241120	091236	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10390	860	2	9.02	11317036930	1124784	19.98	9450	10390	9310	12380	6680	9530	10061.72	0.11	57015	10250	9890	9680	9320	9110	10070	9500	94	2850	500	6860	10	1	18709437	1944	280.81	6.01	12	6.01	37.00	1730.00	12740	20240529	-18.45	4960	20241004	109.48	12740	-18.45	20240529	4960	109.48	20241004	12740	-18.45	20240529	4960	109.48	20241004	8.73	N	388050	500	93 억	20610	Y	N	0	N	N
66	20241119	161126	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9530	330	2	3.59	54543898820	5575850	170.07	9510	10040	9470	11960	6440	9200	9782.65	0.95	-174359	9960	9580	9300	8920	8640	9770	9110	94	2760	500	6620	10	1	18709437	1783	257.57	5.51	12	29.80	37.00	1730.00	12740	20240529	-25.20	4960	20241004	92.14	12740	-25.20	20240529	4960	92.14	20241004	12740	-25.20	20240529	4960	92.14	20241004	8.98	N	388050	500	93 억	178011	N	N	18	N	N
67	20241119	151149	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9570	370	2	4.02	53550133000	5471773	166.90	9510	10040	9470	11960	6440	9200	9786.88	0.95	-186225	9960	9580	9300	8920	8640	9770	9110	94	2760	500	6620	10	1	18709437	1790	258.65	5.53	12	29.25	37.00	1730.00	12740	20240529	-24.88	4960	20241004	92.94	12740	-24.88	20240529	4960	92.94	20241004	12740	-24.88	20240529	4960	92.94	20241004	8.98	N	388050	500	93 억	178011	N	N	18	N	N
68	20241119	141147	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9570	370	2	4.02	51621345370	5270838	160.77	9510	10040	9470	11960	6440	9200	9794.04	0.95	-187507	9960	9580	9300	8920	8640	9770	9110	94	2760	500	6620	10	1	18709437	1790	258.65	5.53	12	28.17	37.00	1730.00	12740	20240529	-24.88	4960	20241004	92.94	12740	-24.88	20240529	4960	92.94	20241004	12740	-24.88	20240529	4960	92.94	20241004	8.98	N	388050	500	93 억	178011	N	N	18	N	N
69	20241119	131150	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9570	370	2	4.02	49342194870	5033788	153.54	9510	10040	9470	11960	6440	9200	9802.49	0.95	-188350	9960	9580	9300	8920	8640	9770	9110	94	2760	500	6620	10	1	18709437	1790	258.65	5.53	12	26.91	37.00	1730.00	12740	20240529	-24.88	4960	20241004	92.94	12740	-24.88	20240529	4960	92.94	20241004	12740	-24.88	20240529	4960	92.94	20241004	8.98	N	388050	500	93 억	178011	N	N	18	N	N
70	20241119	121135	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9600	400	2	4.35	48259199080	4921069	150.10	9510	10040	9470	11960	6440	9200	9806.95	0.95	-187997	9960	9580	9300	8920	8640	9770	9110	94	2760	500	6620	10	1	18709437	1796	259.46	5.55	12	26.30	37.00	1730.00	12740	20240529	-24.65	4960	20241004	93.55	12740	-24.65	20240529	4960	93.55	20241004	12740	-24.65	20240529	4960	93.55	20241004	8.98	N	388050	500	93 억	178011	N	N	18	N	N
71	20241119	111148	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9680	480	2	5.22	45178648830	4600422	140.32	9510	10040	9470	11960	6440	9200	9820.87	0.95	-183644	9960	9580	9300	8920	8640	9770	9110	94	2760	500	6620	10	1	18709437	1811	261.62	5.60	12	24.59	37.00	1730.00	12740	20240529	-24.02	4960	20241004	95.16	12740	-24.02	20240529	4960	95.16	20241004	12740	-24.02	20240529	4960	95.16	20241004	8.98	N	388050	500	93 억	178011	N	N	18	N	N
72	20241119	101214	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9920	720	2	7.83	37611089180	3828315	116.77	9510	10040	9470	11960	6440	9200	9824.85	0.95	-166260	9960	9580	9300	8920	8640	9770	9110	94	2760	500	6620	10	1	18709437	1856	268.11	5.73	12	20.46	37.00	1730.00	12740	20240529	-22.14	4960	20241004	100.00	12740	-22.14	20240529	4960	100.00	20241004	12740	-22.14	20240529	4960	100.00	20241004	8.98	N	388050	500	93 억	178011	N	N	18	N	N
73	20241119	091211	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9810	610	2	6.63	21291986970	2160037	65.88	9510	10040	9470	11960	6440	9200	9857.98	0.95	-132558	9960	9580	9300	8920	8640	9770	9110	94	2760	500	6620	10	1	18709437	1835	265.14	5.67	12	11.55	37.00	1730.00	12740	20240529	-23.00	4960	20241004	97.78	12740	-23.00	20240529	4960	97.78	20241004	12740	-23.00	20240529	4960	97.78	20241004	8.98	N	388050	500	93 억	178011	N	N	18	N	N
74	20241118	161133	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9200	20	2	0.22	30375195580	3229268	121.26	9150	9680	9020	11930	6430	9180	9408.00	1.17	-44130	9940	9560	9270	8890	8600	9415	8745	94	2750	500	6600	10	1	18709437	1721	248.65	5.32	12	17.26	37.00	1730.00	12740	20240529	-27.79	4960	20241004	85.48	12740	-27.79	20240529	4960	85.48	20241004	12740	-27.79	20240529	4960	85.48	20241004	8.29	N	388050	500	93 억	218302	N	N	18	N	N
75	20241118	151148	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9200	20	2	0.22	29362667510	3119159	117.12	9150	9680	9020	11930	6430	9180	9414.79	1.17	-61031	9940	9560	9270	8890	8600	9415	8745	94	2750	500	6600	10	1	18709437	1721	248.65	5.32	12	16.67	37.00	1730.00	12740	20240529	-27.79	4960	20241004	85.48	12740	-27.79	20240529	4960	85.48	20241004	12740	-27.79	20240529	4960	85.48	20241004	8.29	N	388050	500	93 억	218302	N	N	0	N	N
76	20241118	141150	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9400	220	2	2.40	27022628530	2867197	107.66	9150	9680	9020	11930	6430	9180	9426.06	1.17	-103109	9940	9560	9270	8890	8600	9415	8745	94	2750	500	6600	10	1	18709437	1759	254.05	5.43	12	15.32	37.00	1730.00	12740	20240529	-26.22	4960	20241004	89.52	12740	-26.22	20240529	4960	89.52	20241004	12740	-26.22	20240529	4960	89.52	20241004	8.29	N	388050	500	93 억	218302	N	N	0	N	N
77	20241118	131140	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9410	230	2	2.51	24694548890	2618880	98.34	9150	9680	9020	11930	6430	9180	9430.88	1.17	-90780	9940	9560	9270	8890	8600	9415	8745	94	2750	500	6600	10	1	18709437	1761	254.32	5.44	12	14.00	37.00	1730.00	12740	20240529	-26.14	4960	20241004	89.72	12740	-26.14	20240529	4960	89.72	20241004	12740	-26.14	20240529	4960	89.72	20241004	8.29	N	388050	500	93 억	218302	N	N	0	N	N
78	20241118	121147	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9530	350	2	3.81	20550834110	2183270	81.98	9150	9680	9020	11930	6430	9180	9414.50	1.17	-80498	9940	9560	9270	8890	8600	9415	8745	94	2750	500	6600	10	1	18709437	1783	257.57	5.51	12	11.67	37.00	1730.00	12740	20240529	-25.20	4960	20241004	92.14	12740	-25.20	20240529	4960	92.14	20241004	12740	-25.20	20240529	4960	92.14	20241004	8.29	N	388050	500	93 억	218302	N	N	0	N	N
79	20241118	111146	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9450	270	2	2.94	15191459210	1622260	60.92	9150	9580	9020	11930	6430	9180	9366.12	1.17	-58468	9940	9560	9270	8890	8600	9415	8745	94	2750	500	6600	10	1	18709437	1768	255.41	5.46	12	8.67	37.00	1730.00	12740	20240529	-25.82	4960	20241004	90.52	12740	-25.82	20240529	4960	90.52	20241004	12740	-25.82	20240529	4960	90.52	20241004	8.29	N	388050	500	93 억	218302	N	N	0	N	N
80	20241118	101134	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9430	250	2	2.72	10119701400	1086430	40.80	9150	9550	9020	11930	6430	9180	9316.54	1.17	-23869	9940	9560	9270	8890	8600	9415	8745	94	2750	500	6600	10	1	18709437	1764	254.86	5.45	12	5.81	37.00	1730.00	12740	20240529	-25.98	4960	20241004	90.12	12740	-25.98	20240529	4960	90.12	20241004	12740	-25.98	20240529	4960	90.12	20241004	8.29	N	388050	500	93 억	218302	N	N	0	N	N
81	20241118	091134	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9200	20	2	0.22	2861433590	310099	11.64	9150	9360	9020	11930	6430	9180	9229.93	1.17	-51479	9940	9560	9270	8890	8600	9415	8745	94	2750	500	6600	10	1	18709437	1721	248.65	5.32	12	1.66	37.00	1730.00	12740	20240529	-27.79	4960	20241004	85.48	12740	-27.79	20240529	4960	85.48	20241004	12740	-27.79	20240529	4960	85.48	20241004	8.29	N	388050	500	93 억	218302	N	N	0	N	N
82	20241115	161223	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9180	-680	5	-6.90	23956522250	2589799	46.05	9600	9650	8980	12810	6910	9860	9250.54	0.18	205348	10533	10196	9873	9536	9213	10035	9375	94	2950	500	7090	10	1	18709437	1718	248.11	5.31	12	13.84	37.00	1730.00	12740	20240529	-27.94	4960	20241004	85.08	12740	-27.94	20240529	4960	85.08	20241004	12740	-27.94	20240529	4960	85.08	20241004	7.46	N	388050	500	93 억	33697	N	N	21	N	N
83	20241115	151253	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9240	-620	5	-6.29	22421367280	2422455	43.08	9600	9650	8980	12810	6910	9860	9255.48	0.18	158669	10533	10196	9873	9536	9213	10035	9375	94	2950	500	7090	10	1	18709437	1729	249.73	5.34	12	12.95	37.00	1730.00	12740	20240529	-27.47	4960	20241004	86.29	12740	-27.47	20240529	4960	86.29	20241004	12740	-27.47	20240529	4960	86.29	20241004	7.46	N	388050	500	93 억	33697	N	N	21	N	N
84	20241115	141238	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9360	-500	5	-5.07	19744143330	2135063	37.97	9600	9650	8980	12810	6910	9860	9247.38	0.18	118230	10533	10196	9873	9536	9213	10035	9375	94	2950	500	7090	10	1	18709437	1751	252.97	5.41	12	11.41	37.00	1730.00	12740	20240529	-26.53	4960	20241004	88.71	12740	-26.53	20240529	4960	88.71	20241004	12740	-26.53	20240529	4960	88.71	20241004	7.46	N	388050	500	93 억	33697	N	N	21	N	N
85	20241115	131237	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9250	-610	5	-6.19	17964023060	1943255	34.55	9600	9650	8980	12810	6910	9860	9244.09	0.18	103212	10533	10196	9873	9536	9213	10035	9375	94	2950	500	7090	10	1	18709437	1731	250.00	5.35	12	10.39	37.00	1730.00	12740	20240529	-27.39	4960	20241004	86.49	12740	-27.39	20240529	4960	86.49	20241004	12740	-27.39	20240529	4960	86.49	20241004	7.46	N	388050	500	93 억	33697	N	N	21	N	N
86	20241115	121237	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9200	-660	5	-6.69	16110367020	1743160	31.00	9600	9650	8980	12810	6910	9860	9241.82	0.18	108073	10533	10196	9873	9536	9213	10035	9375	94	2950	500	7090	10	1	18709437	1721	248.65	5.32	12	9.32	37.00	1730.00	12740	20240529	-27.79	4960	20241004	85.48	12740	-27.79	20240529	4960	85.48	20241004	12740	-27.79	20240529	4960	85.48	20241004	7.46	N	388050	500	93 억	33697	N	N	21	N	N
87	20241115	111209	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9020	-840	5	-8.52	13953493130	1507241	26.80	9600	9650	8980	12810	6910	9860	9257.38	0.18	128283	10533	10196	9873	9536	9213	10035	9375	94	2950	500	7090	10	1	18709437	1688	243.78	5.21	12	8.06	37.00	1730.00	12740	20240529	-29.20	4960	20241004	81.85	12740	-29.20	20240529	4960	81.85	20241004	12740	-29.20	20240529	4960	81.85	20241004	7.46	N	388050	500	93 억	33697	N	N	21	N	N
88	20241115	101208	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9130	-730	5	-7.40	10318618880	1105933	19.67	9600	9650	9090	12810	6910	9860	9329.93	0.18	111062	10533	10196	9873	9536	9213	10035	9375	94	2950	500	7090	10	1	18709437	1708	246.76	5.28	12	5.91	37.00	1730.00	12740	20240529	-28.34	4960	20241004	84.07	12740	-28.34	20240529	4960	84.07	20241004	12740	-28.34	20240529	4960	84.07	20241004	7.46	N	388050	500	93 억	33697	N	N	21	N	N
89	20241115	091119	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9280	-580	5	-5.88	4280163460	453338	8.06	9600	9650	9230	12810	6910	9860	9440.84	0.18	29282	10533	10196	9873	9536	9213	10035	9375	94	2950	500	7090	10	1	18709437	1736	250.81	5.36	12	2.42	37.00	1730.00	12740	20240529	-27.16	4960	20241004	87.10	12740	-27.16	20240529	4960	87.10	20241004	12740	-27.16	20240529	4960	87.10	20241004	7.46	N	388050	500	93 억	33697	N	N	21	N	N
90	20241114	161159	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9890	-140	5	-1.40	52898967670	5325891	15.84	10110	10210	9550	13030	7030	10030	9931.64	0.69	-108597	12290	11160	10330	9200	8370	11725	9765	94	3000	500	7220	10	1	18709437	1850	267.30	5.72	12	28.47	37.00	1730.00	12740	20240529	-22.37	4960	20241004	99.40	12740	-22.37	20240529	4960	99.40	20241004	12740	-22.37	20240529	4960	99.40	20241004	7.79	N	388050	500	93 억	128793	N	N	166	N	N
91	20241114	151209	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9750	-280	5	-2.79	35225725510	3557991	10.58	10110	10210	9550	13030	7030	10030	9898.91	0.69	-39018	12290	11160	10330	9200	8370	11725	9765	94	3000	500	7220	10	1	18709437	1824	263.51	5.64	12	19.02	37.00	1730.00	12740	20240529	-23.47	4960	20241004	96.57	12740	-23.47	20240529	4960	96.57	20241004	12740	-23.47	20240529	4960	96.57	20241004	7.79	N	388050	500	93 억	128793	N	N	166	N	N
92	20241114	141200	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9800	-230	5	-2.29	31873045140	3214400	9.56	10110	10210	9550	13030	7030	10030	9914.20	0.69	-6613	12290	11160	10330	9200	8370	11725	9765	94	3000	500	7220	10	1	18709437	1834	264.86	5.66	12	17.18	37.00	1730.00	12740	20240529	-23.08	4960	20241004	97.58	12740	-23.08	20240529	4960	97.58	20241004	12740	-23.08	20240529	4960	97.58	20241004	7.79	N	388050	500	93 억	128793	N	N	166	N	N
93	20241114	131201	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9600	-430	5	-4.29	28699865690	2889205	8.59	10110	10210	9550	13030	7030	10030	9932.06	0.69	-20759	12290	11160	10330	9200	8370	11725	9765	94	3000	500	7220	10	1	18709437	1796	259.46	5.55	12	15.44	37.00	1730.00	12740	20240529	-24.65	4960	20241004	93.55	12740	-24.65	20240529	4960	93.55	20241004	12740	-24.65	20240529	4960	93.55	20241004	7.79	N	388050	500	93 억	128793	N	N	166	N	N
94	20241114	121157	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9710	-320	5	-3.19	26194799820	2629054	7.82	10110	10210	9610	13030	7030	10030	9962.51	0.69	-49151	12290	11160	10330	9200	8370	11725	9765	94	3000	500	7220	10	1	18709437	1817	262.43	5.61	12	14.05	37.00	1730.00	12740	20240529	-23.78	4960	20241004	95.77	12740	-23.78	20240529	4960	95.77	20241004	12740	-23.78	20240529	4960	95.77	20241004	7.79	N	388050	500	93 억	128793	N	N	166	N	N
95	20241114	111158	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9910	-120	5	-1.20	22028801350	2202580	6.55	10110	10210	9730	13030	7030	10030	10000.81	0.69	-60516	12290	11160	10330	9200	8370	11725	9765	94	3000	500	7220	10	1	18709437	1854	267.84	5.73	12	11.77	37.00	1730.00	12740	20240529	-22.21	4960	20241004	99.80	12740	-22.21	20240529	4960	99.80	20241004	12740	-22.21	20240529	4960	99.80	20241004	7.79	N	388050	500	93 억	128793	N	N	166	N	N
96	20241114	101217	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10050	20	2	0.20	10677286640	1060871	3.16	10110	10210	9840	13030	7030	10030	10066.06	0.69	-99982	12290	11160	10330	9200	8370	11725	9765	94	3000	500	7220	10	1	18709437	1880	271.62	5.81	12	5.67	37.00	1730.00	12740	20240529	-21.11	4960	20241004	102.62	12740	-21.11	20240529	4960	102.62	20241004	12740	-21.11	20240529	4960	102.62	20241004	7.79	N	388050	500	93 억	128793	N	N	166	N	N
97	20241114	091151	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10030	0	3	0.00	0	0	0.00	0	0	0	13030	7030	10030	0.00	0.69	0	12290	11160	10330	9200	8370	11725	9765	94	3000	500	7220	10	1	18709437	1877	271.08	5.80	12	0.00	37.00	1730.00	12740	20240529	-21.27	4960	20241004	102.22	12740	-21.27	20240529	4960	102.22	20241004	12740	-21.27	20240529	4960	102.22	20241004	7.79	N	388050	500	93 억	128793	N	N	166	N	N
98	20241113	160811	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10030	880	2	9.62	352269788460	33393622	271.53	9530	11460	9500	11890	6410	9150	10550.19	0.38	56938	10903	10026	9103	8226	7303	10465	8665	94	2740	500	6580	10	1	18709437	1877	271.08	5.80	12	178.49	37.00	1730.00	12740	20240529	-21.27	4960	20241004	102.22	12740	-21.27	20240529	4960	102.22	20241004	12740	-21.27	20240529	4960	102.22	20241004	7.55	N	388050	500	93 억	71246	N	N	166	N	N
99	20241113	150849	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10000	850	2	9.29	344218280340	32590393	265.00	9530	11460	9500	11890	6410	9150	10561.97	0.38	16468	10903	10026	9103	8226	7303	10465	8665	94	2740	500	6580	10	1	18709437	1871	270.27	5.78	12	174.19	37.00	1730.00	12740	20240529	-21.51	4960	20241004	101.61	12740	-21.51	20240529	4960	101.61	20241004	12740	-21.51	20240529	4960	101.61	20241004	7.55	N	388050	500	93 억	71246	N	N	135	N	N
100	20241113	140845	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10180	1030	2	11.26	313092230980	29496627	239.84	9530	11460	9500	11890	6410	9150	10614.52	0.38	-25603	10903	10026	9103	8226	7303	10465	8665	94	2740	500	6580	10	1	18709437	1905	275.14	5.88	12	157.66	37.00	1730.00	12740	20240529	-20.09	4960	20241004	105.24	12740	-20.09	20240529	4960	105.24	20241004	12740	-20.09	20240529	4960	105.24	20241004	7.55	N	388050	500	93 억	71246	N	N	135	N	N
101	20241113	130848	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10250	1100	2	12.02	294156678290	27637327	224.72	9530	11460	9500	11890	6410	9150	10643.47	0.38	16306	10903	10026	9103	8226	7303	10465	8665	94	2740	500	6580	10	1	18709437	1918	277.03	5.92	12	147.72	37.00	1730.00	12740	20240529	-19.54	4960	20241004	106.65	12740	-19.54	20240529	4960	106.65	20241004	12740	-19.54	20240529	4960	106.65	20241004	7.55	N	388050	500	93 억	71246	N	N	135	N	N
102	20241113	120836	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10880	1730	2	18.91	266684117460	25033035	203.55	9530	11460	9500	11890	6410	9150	10653.30	0.38	-57336	10903	10026	9103	8226	7303	10465	8665	94	2740	500	6580	10	1	18709437	2036	294.05	6.29	12	133.80	37.00	1730.00	12740	20240529	-14.60	4960	20241004	119.35	12740	-14.60	20240529	4960	119.35	20241004	12740	-14.60	20240529	4960	119.35	20241004	7.55	N	388050	500	93 억	71246	N	N	135	N	N
103	20241113	110833	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10880	1730	2	18.91	239495075370	22539653	183.27	9530	11460	9500	11890	6410	9150	10625.51	0.38	-67886	10903	10026	9103	8226	7303	10465	8665	94	2740	500	6580	10	1	18709437	2036	294.05	6.29	12	120.47	37.00	1730.00	12740	20240529	-14.60	4960	20241004	119.35	12740	-14.60	20240529	4960	119.35	20241004	12740	-14.60	20240529	4960	119.35	20241004	7.55	N	388050	500	93 억	71246	N	N	135	N	N
104	20241113	100834	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11210	2060	2	22.51	185534618730	17685744	143.81	9530	11460	9500	11890	6410	9150	10490.65	0.38	-39128	10903	10026	9103	8226	7303	10465	8665	94	2740	500	6580	10	1	18709437	2097	302.97	6.48	12	94.53	37.00	1730.00	12740	20240529	-12.01	4960	20241004	126.01	12740	-12.01	20240529	4960	126.01	20241004	12740	-12.01	20240529	4960	126.01	20241004	7.55	N	388050	500	93 억	71246	N	N	135	N	N
105	20241113	090823	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10420	1270	2	13.88	45424874540	4490245	36.51	9530	10450	9500	11890	6410	9150	10116.39	0.38	11034	10903	10026	9103	8226	7303	10465	8665	94	2740	500	6580	10	1	18709437	1950	281.62	6.02	12	24.00	37.00	1730.00	12740	20240529	-18.21	4960	20241004	110.08	12740	-18.21	20240529	4960	110.08	20241004	12740	-18.21	20240529	4960	110.08	20241004	7.55	N	388050	500	93 억	71246	N	N	135	N	N
106	20241112	161117	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9150	530	2	6.15	111101366210	12004260	850.52	8580	9980	8180	11200	6040	8620	9255.59	0.05	63798	9020	8820	8710	8510	8400	8765	8455	94	2580	500	6200	10	1	18709437	1712	247.30	5.29	12	64.16	37.00	1730.00	12740	20240529	-28.18	4960	20241004	84.48	12740	-28.18	20240529	4960	84.48	20241004	12740	-28.18	20240529	4960	84.48	20241004	7.33	N	388050	500	93 억	9264	N	N	135	N	N
107	20241112	151130	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9100	480	2	5.57	107328347830	11591040	821.24	8580	9980	8180	11200	6040	8620	9259.60	0.05	33423	9020	8820	8710	8510	8400	8765	8455	94	2580	500	6200	10	1	18709437	1703	245.95	5.26	12	61.95	37.00	1730.00	12740	20240529	-28.57	4960	20241004	83.47	12740	-28.57	20240529	4960	83.47	20241004	12740	-28.57	20240529	4960	83.47	20241004	7.33	N	388050	500	93 억	9264	N	N	178	N	N
108	20241112	141132	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9050	430	2	4.99	33509783310	3783223	268.05	8580	9200	8180	11200	6040	8620	8857.48	0.05	93399	9020	8820	8710	8510	8400	8765	8455	94	2580	500	6200	10	1	18709437	1693	244.59	5.23	12	20.22	37.00	1730.00	12740	20240529	-28.96	4960	20241004	82.46	12740	-28.96	20240529	4960	82.46	20241004	12740	-28.96	20240529	4960	82.46	20241004	7.33	N	388050	500	93 억	9264	N	N	178	N	N
109	20241112	131140	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8980	360	2	4.18	22114127270	2496177	176.86	8580	9200	8180	11200	6040	8620	8859.21	0.05	9103	9020	8820	8710	8510	8400	8765	8455	94	2580	500	6200	10	1	18709437	1680	242.70	5.19	12	13.34	37.00	1730.00	12740	20240529	-29.51	4960	20241004	81.05	12740	-29.51	20240529	4960	81.05	20241004	12740	-29.51	20240529	4960	81.05	20241004	7.33	N	388050	500	93 억	9264	N	N	178	N	N
110	20241112	121129	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8600	-20	5	-0.23	6031698530	709807	50.29	8580	8730	8180	11200	6040	8620	8497.64	0.05	101533	9020	8820	8710	8510	8400	8765	8455	94	2580	500	6200	10	1	18709437	1609	232.43	4.97	12	3.79	37.00	1730.00	12740	20240529	-32.50	4960	20241004	73.39	12740	-32.50	20240529	4960	73.39	20241004	12740	-32.50	20240529	4960	73.39	20241004	7.33	N	388050	500	93 억	9264	N	N	178	N	N
111	20241112	111123	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8660	40	2	0.46	5362673330	631939	44.77	8580	8730	8180	11200	6040	8620	8486.04	0.05	105179	9020	8820	8710	8510	8400	8765	8455	94	2580	500	6200	10	1	18709437	1620	234.05	5.01	12	3.38	37.00	1730.00	12740	20240529	-32.03	4960	20241004	74.60	12740	-32.03	20240529	4960	74.60	20241004	12740	-32.03	20240529	4960	74.60	20241004	7.33	N	388050	500	93 억	9264	N	N	178	N	N
112	20241112	101123	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8460	-160	5	-1.86	3654192610	433692	30.73	8580	8660	8180	11200	6040	8620	8425.72	0.05	82150	9020	8820	8710	8510	8400	8765	8455	94	2580	500	6200	10	1	18709437	1583	228.65	4.89	12	2.32	37.00	1730.00	12740	20240529	-33.59	4960	20241004	70.56	12740	-33.59	20240529	4960	70.56	20241004	12740	-33.59	20240529	4960	70.56	20241004	7.33	N	388050	500	93 억	9264	N	N	178	N	N
113	20241112	091123	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8500	-120	5	-1.39	1993654530	236443	16.75	8580	8660	8180	11200	6040	8620	8431.76	0.05	52952	9020	8820	8710	8510	8400	8765	8455	94	2580	500	6200	10	1	18709437	1590	229.73	4.91	12	1.26	37.00	1730.00	12740	20240529	-33.28	4960	20241004	71.37	12740	-33.28	20240529	4960	71.37	20241004	12740	-33.28	20240529	4960	71.37	20241004	7.33	N	388050	500	93 억	9264	N	N	178	N	N
114	20241111	161112	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8620	-150	5	-1.71	12024875750	1375083	78.51	8780	8910	8600	11400	6140	8770	8745.10	0.50	-84848	9130	8950	8700	8520	8270	9040	8610	94	2630	500	6310	10	1	18709437	1613	232.97	4.98	12	7.35	37.00	1730.00	12740	20240529	-32.34	4960	20241004	73.79	12740	-32.34	20240529	4960	73.79	20241004	12740	-32.34	20240529	4960	73.79	20241004	7.27	N	388050	500	93 억	93967	N	N	178	N	N
115	20241111	151147	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8650	-120	5	-1.37	11306352650	1291748	73.75	8780	8910	8600	11400	6140	8770	8752.50	0.50	-76763	9130	8950	8700	8520	8270	9040	8610	94	2630	500	6310	10	1	18709437	1618	233.78	5.00	12	6.90	37.00	1730.00	12740	20240529	-32.10	4960	20241004	74.40	12740	-32.10	20240529	4960	74.40	20241004	12740	-32.10	20240529	4960	74.40	20241004	7.27	N	388050	500	93 억	93967	N	N	162	N	N
116	20241111	141131	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8790	20	2	0.23	9690211690	1107161	63.21	8780	8910	8600	11400	6140	8770	8752.01	0.50	-64375	9130	8950	8700	8520	8270	9040	8610	94	2630	500	6310	10	1	18709437	1645	237.57	5.08	12	5.92	37.00	1730.00	12740	20240529	-31.00	4960	20241004	77.22	12740	-31.00	20240529	4960	77.22	20241004	12740	-31.00	20240529	4960	77.22	20241004	7.27	N	388050	500	93 억	93967	N	N	162	N	N
117	20241111	131130	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8700	-70	5	-0.80	8935534040	1020688	58.28	8780	8910	8600	11400	6140	8770	8754.14	0.50	-57067	9130	8950	8700	8520	8270	9040	8610	94	2630	500	6310	10	1	18709437	1628	235.14	5.03	12	5.46	37.00	1730.00	12740	20240529	-31.71	4960	20241004	75.40	12740	-31.71	20240529	4960	75.40	20241004	12740	-31.71	20240529	4960	75.40	20241004	7.27	N	388050	500	93 억	93967	N	N	162	N	N
118	20241111	121123	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8690	-80	5	-0.91	8371397200	955672	54.57	8780	8910	8600	11400	6140	8770	8759.49	0.50	-57531	9130	8950	8700	8520	8270	9040	8610	94	2630	500	6310	10	1	18709437	1626	234.86	5.02	12	5.11	37.00	1730.00	12740	20240529	-31.79	4960	20241004	75.20	12740	-31.79	20240529	4960	75.20	20241004	12740	-31.79	20240529	4960	75.20	20241004	7.27	N	388050	500	93 억	93967	N	N	162	N	N
119	20241111	111121	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8750	-20	5	-0.23	7515417530	857650	48.97	8780	8910	8600	11400	6140	8770	8762.64	0.50	-33927	9130	8950	8700	8520	8270	9040	8610	94	2630	500	6310	10	1	18709437	1637	236.49	5.06	12	4.58	37.00	1730.00	12740	20240529	-31.32	4960	20241004	76.41	12740	-31.32	20240529	4960	76.41	20241004	12740	-31.32	20240529	4960	76.41	20241004	7.27	N	388050	500	93 억	93967	N	N	162	N	N
120	20241111	101115	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8700	-70	5	-0.80	4453639580	510448	29.14	8780	8870	8600	11400	6140	8770	8723.27	0.50	-42363	9130	8950	8700	8520	8270	9040	8610	94	2630	500	6310	10	1	18709437	1628	235.14	5.03	12	2.73	37.00	1730.00	12740	20240529	-31.71	4960	20241004	75.40	12740	-31.71	20240529	4960	75.40	20241004	12740	-31.71	20240529	4960	75.40	20241004	7.27	N	388050	500	93 억	93967	N	N	162	N	N
121	20241111	091112	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8690	-80	5	-0.91	2146501350	245276	14.00	8780	8870	8620	11400	6140	8770	8749.85	0.50	-38679	9130	8950	8700	8520	8270	9040	8610	94	2630	500	6310	10	1	18709437	1626	234.86	5.02	12	1.31	37.00	1730.00	12740	20240529	-31.79	4960	20241004	75.20	12740	-31.79	20240529	4960	75.20	20241004	12740	-31.79	20240529	4960	75.20	20241004	7.27	N	388050	500	93 억	93967	N	N	162	N	N
122	20241108	161105	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8770	150	2	1.74	14786970280	1706050	17.68	8540	8880	8450	11200	6040	8620	8666.24	0.15	65219	9693	9156	8743	8206	7793	9425	8475	94	2580	500	6200	10	1	18709437	1641	237.03	5.07	12	9.12	37.00	1730.00	12740	20240529	-31.16	4960	20241004	76.81	12740	-31.16	20240529	4960	76.81	20241004	12740	-31.16	20240529	4960	76.81	20241004	5.18	N	388050	500	93 억	28714	N	N	162	N	N
123	20241108	151116	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8750	130	2	1.51	12824533930	1481548	15.36	8540	8880	8450	11200	6040	8620	8656.35	0.15	93997	9693	9156	8743	8206	7793	9425	8475	94	2580	500	6200	10	1	18709437	1637	236.49	5.06	12	7.92	37.00	1730.00	12740	20240529	-31.32	4960	20241004	76.41	12740	-31.32	20240529	4960	76.41	20241004	12740	-31.32	20240529	4960	76.41	20241004	5.18	N	388050	500	93 억	28714	N	N	402	N	N
124	20241108	141113	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8560	-60	5	-0.70	11013158320	1272260	13.19	8540	8880	8450	11200	6040	8620	8656.59	0.15	106284	9693	9156	8743	8206	7793	9425	8475	94	2580	500	6200	10	1	18709437	1602	231.35	4.95	12	6.80	37.00	1730.00	12740	20240529	-32.81	4960	20241004	72.58	12740	-32.81	20240529	4960	72.58	20241004	12740	-32.81	20240529	4960	72.58	20241004	5.18	N	388050	500	93 억	28714	N	N	402	N	N
125	20241108	131116	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8550	-70	5	-0.81	9965808920	1149447	11.91	8540	8880	8520	11200	6040	8620	8670.41	0.15	97277	9693	9156	8743	8206	7793	9425	8475	94	2580	500	6200	10	1	18709437	1600	231.08	4.94	12	6.14	37.00	1730.00	12740	20240529	-32.89	4960	20241004	72.38	12740	-32.89	20240529	4960	72.38	20241004	12740	-32.89	20240529	4960	72.38	20241004	5.18	N	388050	500	93 억	28714	N	N	402	N	N
126	20241108	121115	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8630	10	2	0.12	9267532690	1067922	11.07	8540	8880	8520	11200	6040	8620	8678.50	0.15	96399	9693	9156	8743	8206	7793	9425	8475	94	2580	500	6200	10	1	18709437	1615	233.24	4.99	12	5.71	37.00	1730.00	12740	20240529	-32.26	4960	20241004	73.99	12740	-32.26	20240529	4960	73.99	20241004	12740	-32.26	20240529	4960	73.99	20241004	5.18	N	388050	500	93 억	28714	N	N	402	N	N
127	20241108	111114	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8620	0	3	0.00	8480421290	976466	10.12	8540	8880	8520	11200	6040	8620	8685.30	0.15	88970	9693	9156	8743	8206	7793	9425	8475	94	2580	500	6200	10	1	18709437	1613	232.97	4.98	12	5.22	37.00	1730.00	12740	20240529	-32.34	4960	20241004	73.79	12740	-32.34	20240529	4960	73.79	20241004	12740	-32.34	20240529	4960	73.79	20241004	5.18	N	388050	500	93 억	28714	N	N	402	N	N
128	20241108	101124	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8650	30	2	0.35	7313511140	841268	8.72	8540	8880	8520	11200	6040	8620	8694.09	0.15	59884	9693	9156	8743	8206	7793	9425	8475	94	2580	500	6200	10	1	18709437	1618	233.78	5.00	12	4.50	37.00	1730.00	12740	20240529	-32.10	4960	20241004	74.40	12740	-32.10	20240529	4960	74.40	20241004	12740	-32.10	20240529	4960	74.40	20241004	5.18	N	388050	500	93 억	28714	N	N	402	N	N
129	20241108	091110	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8720	100	2	1.16	2663876540	306161	3.17	8540	8880	8520	11200	6040	8620	8702.91	0.15	17535	9693	9156	8743	8206	7793	9425	8475	94	2580	500	6200	10	1	18709437	1631	235.68	5.04	12	1.64	37.00	1730.00	12740	20240529	-31.55	4960	20241004	75.81	12740	-31.55	20240529	4960	75.81	20241004	12740	-31.55	20240529	4960	75.81	20241004	5.18	N	388050	500	93 억	28714	N	N	402	N	N
130	20241107	161107	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8620	90	2	1.06	86002081460	9594349	67.49	8440	9280	8330	11080	5980	8530	8964.39	0.38	-46998	9736	9132	8326	7722	6916	9435	8025	94	2550	500	6140	10	1	18709437	1613	232.97	4.98	12	51.28	37.00	1730.00	12740	20240529	-32.34	4960	20241004	73.79	12740	-32.34	20240529	4960	73.79	20241004	12740	-32.34	20240529	4960	73.79	20241004	5.24	N	388050	500	93 억	71251	N	N	402	N	N
131	20241107	151112	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8710	180	2	2.11	84960561110	9474116	66.64	8440	9280	8330	11080	5980	8530	8967.92	0.38	-66015	9736	9132	8326	7722	6916	9435	8025	94	2550	500	6140	10	1	18709437	1630	235.41	5.03	12	50.64	37.00	1730.00	12740	20240529	-31.63	4960	20241004	75.60	12740	-31.63	20240529	4960	75.60	20241004	12740	-31.63	20240529	4960	75.60	20241004	5.24	N	388050	500	93 억	71251	N	N	806	N	N
132	20241107	141116	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8760	230	2	2.70	82268716410	9167373	64.49	8440	9280	8330	11080	5980	8530	8974.36	0.38	-65118	9736	9132	8326	7722	6916	9435	8025	94	2550	500	6140	10	1	18709437	1639	236.76	5.06	12	49.00	37.00	1730.00	12740	20240529	-31.24	4960	20241004	76.61	12740	-31.24	20240529	4960	76.61	20241004	12740	-31.24	20240529	4960	76.61	20241004	5.24	N	388050	500	93 억	71251	N	N	806	N	N
133	20241107	131115	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8780	250	2	2.93	79529419850	8853428	62.28	8440	9280	8330	11080	5980	8530	8983.20	0.38	-64755	9736	9132	8326	7722	6916	9435	8025	94	2550	500	6140	10	1	18709437	1643	237.30	5.08	12	47.32	37.00	1730.00	12740	20240529	-31.08	4960	20241004	77.02	12740	-31.08	20240529	4960	77.02	20241004	12740	-31.08	20240529	4960	77.02	20241004	5.24	N	388050	500	93 억	71251	N	N	806	N	N
134	20241107	121110	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8860	330	2	3.87	77446203580	8616800	60.61	8440	9280	8330	11080	5980	8530	8988.13	0.38	-47139	9736	9132	8326	7722	6916	9435	8025	94	2550	500	6140	10	1	18709437	1658	239.46	5.12	12	46.06	37.00	1730.00	12740	20240529	-30.46	4960	20241004	78.63	12740	-30.46	20240529	4960	78.63	20241004	12740	-30.46	20240529	4960	78.63	20241004	5.24	N	388050	500	93 억	71251	N	N	806	N	N
135	20241107	111106	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8820	290	2	3.40	74460330420	8281319	58.25	8440	9280	8330	11080	5980	8530	8991.69	0.38	-44294	9736	9132	8326	7722	6916	9435	8025	94	2550	500	6140	10	1	18709437	1650	238.38	5.10	12	44.26	37.00	1730.00	12740	20240529	-30.77	4960	20241004	77.82	12740	-30.77	20240529	4960	77.82	20241004	12740	-30.77	20240529	4960	77.82	20241004	5.24	N	388050	500	93 억	71251	N	N	806	N	N
136	20241107	101107	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9220	690	2	8.09	60377637220	6724669	47.30	8440	9280	8330	11080	5980	8530	8978.92	0.38	-42703	9736	9132	8326	7722	6916	9435	8025	94	2550	500	6140	10	1	18709437	1725	249.19	5.33	12	35.94	37.00	1730.00	12740	20240529	-27.63	4960	20241004	85.89	12740	-27.63	20240529	4960	85.89	20241004	12740	-27.63	20240529	4960	85.89	20241004	5.24	N	388050	500	93 억	71251	N	N	806	N	N
137	20241107	091111	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9190	660	2	7.74	18995388650	2134565	15.02	8440	9260	8330	11080	5980	8530	8899.98	0.38	33496	9736	9132	8326	7722	6916	9435	8025	94	2550	500	6140	10	1	18709437	1719	248.38	5.31	12	11.41	37.00	1730.00	12740	20240529	-27.86	4960	20241004	85.28	12740	-27.86	20240529	4960	85.28	20241004	12740	-27.86	20240529	4960	85.28	20241004	5.24	N	388050	500	93 억	71251	N	N	806	N	N
138	20241106	161119	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8530	1240	2	17.01	118471249110	14104367	1152.20	7600	8930	7520	9470	5110	7290	8399.52	0.47	-8107	7796	7542	7336	7082	6876	7440	6980	94	2180	500	5240	10	1	18709437	1596	230.54	4.93	12	75.39	37.00	1730.00	12740	20240529	-33.05	4960	20241004	71.98	12740	-33.05	20240529	4960	71.98	20241004	12740	-33.05	20240529	4960	71.98	20241004	5.41	N	388050	500	93 억	87481	N	N	806	N	N
139	20241106	151152	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8460	1170	2	16.05	115948521960	13806930	1127.91	7600	8930	7520	9470	5110	7290	8397.87	0.47	8370	7796	7542	7336	7082	6876	7440	6980	94	2180	500	5240	10	1	18709437	1583	228.65	4.89	12	73.80	37.00	1730.00	12740	20240529	-33.59	4960	20241004	70.56	12740	-33.59	20240529	4960	70.56	20241004	12740	-33.59	20240529	4960	70.56	20241004	5.41	N	388050	500	93 억	87481	N	N	207	N	N
140	20241106	141140	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8260	970	2	13.31	109865508440	13074095	1068.04	7600	8930	7520	9470	5110	7290	8403.32	0.47	1433	7796	7542	7336	7082	6876	7440	6980	94	2180	500	5240	10	1	18709437	1545	223.24	4.77	12	69.88	37.00	1730.00	12740	20240529	-35.16	4960	20241004	66.53	12740	-35.16	20240529	4960	66.53	20241004	12740	-35.16	20240529	4960	66.53	20241004	5.41	N	388050	500	93 억	87481	N	N	207	N	N
141	20241106	131151	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8190	900	2	12.35	105359095760	12525594	1023.23	7600	8930	7520	9470	5110	7290	8411.53	0.47	23061	7796	7542	7336	7082	6876	7440	6980	94	2180	500	5240	10	1	18709437	1532	221.35	4.73	12	66.95	37.00	1730.00	12740	20240529	-35.71	4960	20241004	65.12	12740	-35.71	20240529	4960	65.12	20241004	12740	-35.71	20240529	4960	65.12	20241004	5.41	N	388050	500	93 억	87481	N	N	207	N	N
142	20241106	121116	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8390	1100	2	15.09	96373960180	11439090	934.47	7600	8930	7520	9470	5110	7290	8424.99	0.47	-58824	7796	7542	7336	7082	6876	7440	6980	94	2180	500	5240	10	1	18709437	1570	226.76	4.85	12	61.14	37.00	1730.00	12740	20240529	-34.14	4960	20241004	69.15	12740	-34.14	20240529	4960	69.15	20241004	12740	-34.14	20240529	4960	69.15	20241004	5.41	N	388050	500	93 억	87481	N	N	207	N	N
143	20241106	111121	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8770	1480	2	20.30	84296574240	10034156	819.70	7600	8930	7520	9470	5110	7290	8400.99	0.47	-75022	7796	7542	7336	7082	6876	7440	6980	94	2180	500	5240	10	1	18709437	1641	237.03	5.07	12	53.63	37.00	1730.00	12740	20240529	-31.16	4960	20241004	76.81	12740	-31.16	20240529	4960	76.81	20241004	12740	-31.16	20240529	4960	76.81	20241004	5.41	N	388050	500	93 억	87481	N	N	207	N	N
144	20241106	101126	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8540	1250	2	17.15	52213221060	6342664	518.14	7600	8680	7520	9470	5110	7290	8232.11	0.47	-9531	7796	7542	7336	7082	6876	7440	6980	94	2180	500	5240	10	1	18709437	1598	230.81	4.94	12	33.90	37.00	1730.00	12740	20240529	-32.97	4960	20241004	72.18	12740	-32.97	20240529	4960	72.18	20241004	12740	-32.97	20240529	4960	72.18	20241004	5.41	N	388050	500	93 억	87481	N	N	207	N	N
145	20241106	091120	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8230	940	2	12.89	15946124740	1978721	161.64	7600	8350	7520	9470	5110	7290	8058.91	0.47	-65117	7796	7542	7336	7082	6876	7440	6980	94	2180	500	5240	10	1	18709437	1540	222.43	4.76	12	10.58	37.00	1730.00	12740	20240529	-35.40	4960	20241004	65.93	12740	-35.40	20240529	4960	65.93	20241004	12740	-35.40	20240529	4960	65.93	20241004	5.41	N	388050	500	93 억	87481	N	N	207	N	N
146	20241105	161046	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7290	10	2	0.14	8821331150	1197720	172.85	7400	7590	7130	9460	5100	7280	7365.33	0.83	-67858	7653	7466	7293	7106	6933	7560	7200	94	2180	500	5240	10	1	18709437	1364	197.03	4.21	12	6.40	37.00	1730.00	12740	20240529	-42.78	4960	20241004	46.98	12740	-42.78	20240529	4960	46.98	20241004	12740	-42.78	20240529	4960	46.98	20241004	5.96	N	388050	500	93 억	154711	N	N	207	N	N
147	20241105	151110	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7360	80	2	1.10	8405566430	1140894	164.65	7400	7590	7130	9460	5100	7280	7367.69	0.83	-63745	7653	7466	7293	7106	6933	7560	7200	94	2180	500	5240	10	1	18709437	1377	198.92	4.25	12	6.10	37.00	1730.00	12740	20240529	-42.23	4960	20241004	48.39	12740	-42.23	20240529	4960	48.39	20241004	12740	-42.23	20240529	4960	48.39	20241004	5.96	N	388050	500	93 억	154711	N	N	4	N	N
148	20241105	141104	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7370	90	2	1.24	7791653770	1057226	152.57	7400	7590	7130	9460	5100	7280	7370.09	0.83	-52289	7653	7466	7293	7106	6933	7560	7200	94	2180	500	5240	10	1	18709437	1379	199.19	4.26	12	5.65	37.00	1730.00	12740	20240529	-42.15	4960	20241004	48.59	12740	-42.15	20240529	4960	48.59	20241004	12740	-42.15	20240529	4960	48.59	20241004	5.96	N	388050	500	93 억	154711	N	N	4	N	N
149	20241105	131112	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7390	110	2	1.51	6831641020	927184	133.81	7400	7590	7130	9460	5100	7280	7368.37	0.83	-59576	7653	7466	7293	7106	6933	7560	7200	94	2180	500	5240	10	1	18709437	1383	199.73	4.27	12	4.96	37.00	1730.00	12740	20240529	-41.99	4960	20241004	48.99	12740	-41.99	20240529	4960	48.99	20241004	12740	-41.99	20240529	4960	48.99	20241004	5.96	N	388050	500	93 억	154711	N	N	4	N	N
150	20241105	121101	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7200	-80	5	-1.10	5734470980	778124	112.29	7400	7590	7130	9460	5100	7280	7369.86	0.83	-51016	7653	7466	7293	7106	6933	7560	7200	94	2180	500	5240	10	1	18709437	1347	194.59	4.16	12	4.16	37.00	1730.00	12740	20240529	-43.49	4960	20241004	45.16	12740	-43.49	20240529	4960	45.16	20241004	12740	-43.49	20240529	4960	45.16	20241004	5.96	N	388050	500	93 억	154711	N	N	4	N	N
151	20241105	111047	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7260	-20	5	-0.27	5538057480	750938	108.37	7400	7590	7130	9460	5100	7280	7375.13	0.83	-45920	7653	7466	7293	7106	6933	7560	7200	94	2180	500	5240	10	1	18709437	1358	196.22	4.20	12	4.01	37.00	1730.00	12740	20240529	-43.01	4960	20241004	46.37	12740	-43.01	20240529	4960	46.37	20241004	12740	-43.01	20240529	4960	46.37	20241004	5.96	N	388050	500	93 억	154711	N	N	4	N	N
152	20241105	101057	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7200	-80	5	-1.10	4863513210	657303	94.86	7400	7590	7190	9460	5100	7280	7399.59	0.83	-54132	7653	7466	7293	7106	6933	7560	7200	94	2180	500	5240	10	1	18709437	1347	194.59	4.16	12	3.51	37.00	1730.00	12740	20240529	-43.49	4960	20241004	45.16	12740	-43.49	20240529	4960	45.16	20241004	12740	-43.49	20240529	4960	45.16	20241004	5.96	N	388050	500	93 억	154711	N	N	4	N	N
153	20241105	091053	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7410	130	2	1.79	893933330	121286	17.50	7400	7440	7300	9460	5100	7280	7372.10	0.83	-3689	7653	7466	7293	7106	6933	7560	7200	94	2180	500	5240	10	1	18709437	1386	200.27	4.28	12	0.65	37.00	1730.00	12740	20240529	-41.84	4960	20241004	49.40	12740	-41.84	20240529	4960	49.40	20241004	12740	-41.84	20240529	4960	49.40	20241004	5.96	N	388050	500	93 억	154711	N	N	4	N	N
154	20241104	161045	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7280	80	2	1.11	4923390730	671467	22.62	7200	7480	7120	9360	5040	7200	7332.80	0.43	72613	8613	7906	7553	6846	6493	7730	6670	94	2160	500	5180	10	1	18709437	1362	196.76	4.21	12	3.59	37.00	1730.00	12740	20240529	-42.86	4960	20241004	46.77	12740	-42.86	20240529	4960	46.77	20241004	12740	-42.86	20240529	4960	46.77	20241004	6.78	N	388050	500	93 억	80616	N	N	4	N	N
155	20241104	151104	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7330	130	2	1.81	4575507300	623831	21.01	7200	7480	7120	9360	5040	7200	7334.67	0.43	60586	8613	7906	7553	6846	6493	7730	6670	94	2160	500	5180	10	1	18709437	1371	198.11	4.24	12	3.33	37.00	1730.00	12740	20240529	-42.46	4960	20241004	47.78	12740	-42.46	20240529	4960	47.78	20241004	12740	-42.46	20240529	4960	47.78	20241004	6.78	N	388050	500	93 억	80616	N	N	55	N	N
156	20241104	141047	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7370	170	2	2.36	4190562170	571319	19.24	7200	7480	7120	9360	5040	7200	7335.05	0.43	52299	8613	7906	7553	6846	6493	7730	6670	94	2160	500	5180	10	1	18709437	1379	199.19	4.26	12	3.05	37.00	1730.00	12740	20240529	-42.15	4960	20241004	48.59	12740	-42.15	20240529	4960	48.59	20241004	12740	-42.15	20240529	4960	48.59	20241004	6.78	N	388050	500	93 억	80616	N	N	55	N	N
157	20241104	131010	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7380	180	2	2.50	3904969200	532615	17.94	7200	7480	7120	9360	5040	7200	7331.86	0.43	57451	8613	7906	7553	6846	6493	7730	6670	94	2160	500	5180	10	1	18709437	1381	199.46	4.27	12	2.85	37.00	1730.00	12740	20240529	-42.07	4960	20241004	48.79	12740	-42.07	20240529	4960	48.79	20241004	12740	-42.07	20240529	4960	48.79	20241004	6.78	N	388050	500	93 억	80616	N	N	55	N	N
158	20241104	121031	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7390	190	2	2.64	3725709770	508336	17.12	7200	7480	7120	9360	5040	7200	7329.40	0.43	57567	8613	7906	7553	6846	6493	7730	6670	94	2160	500	5180	10	1	18709437	1383	199.73	4.27	12	2.72	37.00	1730.00	12740	20240529	-41.99	4960	20241004	48.99	12740	-41.99	20240529	4960	48.99	20241004	12740	-41.99	20240529	4960	48.99	20241004	6.78	N	388050	500	93 억	80616	N	N	55	N	N
159	20241104	111024	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7310	110	2	1.53	3401205090	464477	15.65	7200	7480	7120	9360	5040	7200	7322.83	0.43	55778	8613	7906	7553	6846	6493	7730	6670	94	2160	500	5180	10	1	18709437	1368	197.57	4.23	12	2.48	37.00	1730.00	12740	20240529	-42.62	4960	20241004	47.38	12740	-42.62	20240529	4960	47.38	20241004	12740	-42.62	20240529	4960	47.38	20241004	6.78	N	388050	500	93 억	80616	N	N	55	N	N
160	20241104	101012	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7430	230	2	3.19	2502122750	342992	11.55	7200	7460	7120	9360	5040	7200	7295.17	0.43	39321	8613	7906	7553	6846	6493	7730	6670	94	2160	500	5180	10	1	18709437	1390	200.81	4.29	12	1.83	37.00	1730.00	12740	20240529	-41.68	4960	20241004	49.80	12740	-41.68	20240529	4960	49.80	20241004	12740	-41.68	20240529	4960	49.80	20241004	6.78	N	388050	500	93 억	80616	N	N	55	N	N
161	20241104	091033	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7210	10	2	0.14	1096544960	150006	5.05	7200	7460	7200	9360	5040	7200	7310.49	0.43	15048	8613	7906	7553	6846	6493	7730	6670	94	2160	500	5180	10	1	18709437	1349	194.86	4.17	12	0.80	37.00	1730.00	12740	20240529	-43.41	4960	20241004	45.36	12740	-43.41	20240529	4960	45.36	20241004	12740	-43.41	20240529	4960	45.36	20241004	6.78	N	388050	500	93 억	80616	N	N	55	N	N
162	20241101	160952	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7200	-480	5	-6.25	22886318840	2920562	133.38	8140	8260	7200	9980	5380	7680	7838.46	1.02	-115817	8373	8026	7783	7436	7193	7905	7315	94	2300	500	5520	10	1	18709437	1347	194.59	4.16	12	15.61	37.00	1730.00	12740	20240529	-43.49	4960	20241004	45.16	12740	-43.49	20240529	4960	45.16	20241004	12740	-43.49	20240529	4960	45.16	20241004	7.68	N	388050	500	93 억	190486	N	N	55	N	N
163	20241101	151012	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7390	-290	5	-3.78	21877712890	2781685	127.04	8140	8260	7330	9980	5380	7680	7866.67	1.02	-151249	8373	8026	7783	7436	7193	7905	7315	94	2300	500	5520	10	1	18709437	1383	199.73	4.27	12	14.87	37.00	1730.00	12740	20240529	-41.99	4960	20241004	48.99	12740	-41.99	20240529	4960	48.99	20241004	12740	-41.99	20240529	4960	48.99	20241004	7.68	N	388050	500	93 억	190486	N	N	87	N	N
164	20241101	140927	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7410	-270	5	-3.52	20965218880	2658144	121.39	8140	8260	7360	9980	5380	7680	7889.23	1.02	-162355	8373	8026	7783	7436	7193	7905	7315	94	2300	500	5520	10	1	18709437	1386	200.27	4.28	12	14.21	37.00	1730.00	12740	20240529	-41.84	4960	20241004	49.40	12740	-41.84	20240529	4960	49.40	20241004	12740	-41.84	20240529	4960	49.40	20241004	7.68	N	388050	500	93 억	190486	N	N	87	N	N
165	20241101	131149	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7560	-120	5	-1.56	20022742410	2531601	115.62	8140	8260	7450	9980	5380	7680	7911.52	1.02	-164719	8373	8026	7783	7436	7193	7905	7315	94	2300	500	5520	10	1	18709437	1414	204.32	4.37	12	13.53	37.00	1730.00	12740	20240529	-40.66	4960	20241004	52.42	12740	-40.66	20240529	4960	52.42	20241004	12740	-40.66	20240529	4960	52.42	20241004	7.68	N	388050	500	93 억	190486	N	N	87	N	N
166	20241101	121149	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7510	-170	5	-2.21	19573241370	2472072	112.90	8140	8260	7450	9980	5380	7680	7920.30	1.02	-159524	8373	8026	7783	7436	7193	7905	7315	94	2300	500	5520	10	1	18709437	1405	202.97	4.34	12	13.21	37.00	1730.00	12740	20240529	-41.05	4960	20241004	51.41	12740	-41.05	20240529	4960	51.41	20241004	12740	-41.05	20240529	4960	51.41	20241004	7.68	N	388050	500	93 억	190486	N	N	87	N	N
167	20241101	111146	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7510	-170	5	-2.21	18789902170	2367268	108.11	8140	8260	7490	9980	5380	7680	7940.26	1.02	-155899	8373	8026	7783	7436	7193	7905	7315	94	2300	500	5520	10	1	18709437	1405	202.97	4.34	12	12.65	37.00	1730.00	12740	20240529	-41.05	4960	20241004	51.41	12740	-41.05	20240529	4960	51.41	20241004	12740	-41.05	20240529	4960	51.41	20241004	7.68	N	388050	500	93 억	190486	N	N	87	N	N
168	20241101	101148	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7520	-160	5	-2.08	17736359440	2227551	101.73	8140	8260	7520	9980	5380	7680	7965.63	1.02	-158459	8373	8026	7783	7436	7193	7905	7315	94	2300	500	5520	10	1	18709437	1407	203.24	4.35	12	11.91	37.00	1730.00	12740	20240529	-40.97	4960	20241004	51.61	12740	-40.97	20240529	4960	51.61	20241004	12740	-40.97	20240529	4960	51.61	20241004	7.68	N	388050	500	93 억	190486	N	N	87	N	N
169	20241101	091144	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8000	320	2	4.17	11873052600	1468494	67.06	8140	8260	7840	9980	5380	7680	8092.55	1.02	-104565	8373	8026	7783	7436	7193	7905	7315	94	2300	500	5520	10	1	18709437	1497	216.22	4.62	12	7.85	37.00	1730.00	12740	20240529	-37.21	4960	20241004	61.29	12740	-37.21	20240529	4960	61.29	20241004	12740	-37.21	20240529	4960	61.29	20241004	7.68	N	388050	500	93 억	190486	N	N	87	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History