KissMeData/148150/price/prices-20241101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160934	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5820	-280	5	-4.59	1746114540	296650	176.56	6040	6100	5810	7930	4270	6100	5886.33	7.00	-68144	6413	6256	6153	5996	5893	6205	5945	179	1830	500	3780	10	1	35860429	2087	9.19	1.41	12	0.83	633.00	4122.00	13280	20240517	-56.17	5150	20240923	13.01	13280	-56.17	20240517	5150	13.01	20240923	13280	-56.17	20240517	5150	13.01	20240923	3.96	N	148150	500	179 억	2509040	N	N	28	N	N
3	20241129	150951	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5860	-240	5	-3.93	1623848890	275693	164.08	6040	6100	5810	7930	4270	6100	5890.06	7.00	-63238	6413	6256	6153	5996	5893	6205	5945	179	1830	500	3780	10	1	35860429	2101	9.26	1.42	12	0.77	633.00	4122.00	13280	20240517	-55.87	5150	20240923	13.79	13280	-55.87	20240517	5150	13.79	20240923	13280	-55.87	20240517	5150	13.79	20240923	3.96	N	148150	500	179 억	2509040	N	N	0	N	N
4	20241129	140954	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5880	-220	5	-3.61	1393875340	236356	140.67	6040	6100	5810	7930	4270	6100	5897.36	7.00	-61732	6413	6256	6153	5996	5893	6205	5945	179	1830	500	3780	10	1	35860429	2109	9.29	1.43	12	0.66	633.00	4122.00	13280	20240517	-55.72	5150	20240923	14.17	13280	-55.72	20240517	5150	14.17	20240923	13280	-55.72	20240517	5150	14.17	20240923	3.96	N	148150	500	179 억	2509040	N	N	0	N	N
5	20241129	130951	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5940	-160	5	-2.62	1275550440	216336	128.76	6040	6100	5810	7930	4270	6100	5896.15	7.00	-55769	6413	6256	6153	5996	5893	6205	5945	179	1830	500	3780	10	1	35860429	2130	9.38	1.44	12	0.60	633.00	4122.00	13280	20240517	-55.27	5150	20240923	15.34	13280	-55.27	20240517	5150	15.34	20240923	13280	-55.27	20240517	5150	15.34	20240923	3.96	N	148150	500	179 억	2509040	N	N	0	N	N
6	20241129	120952	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5920	-180	5	-2.95	1131721720	192068	114.31	6040	6100	5810	7930	4270	6100	5892.30	7.00	-56787	6413	6256	6153	5996	5893	6205	5945	179	1830	500	3780	10	1	35860429	2123	9.35	1.44	12	0.54	633.00	4122.00	13280	20240517	-55.42	5150	20240923	14.95	13280	-55.42	20240517	5150	14.95	20240923	13280	-55.42	20240517	5150	14.95	20240923	3.96	N	148150	500	179 억	2509040	N	N	0	N	N
7	20241129	110954	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5820	-280	5	-4.59	1001889270	169839	101.08	6040	6100	5810	7930	4270	6100	5899.05	7.00	-51055	6413	6256	6153	5996	5893	6205	5945	179	1830	500	3780	10	1	35860429	2087	9.19	1.41	12	0.47	633.00	4122.00	13280	20240517	-56.17	5150	20240923	13.01	13280	-56.17	20240517	5150	13.01	20240923	13280	-56.17	20240517	5150	13.01	20240923	3.96	N	148150	500	179 억	2509040	N	N	0	N	N
8	20241129	100948	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5880	-220	5	-3.61	575487030	96903	57.67	6040	6100	5850	7930	4270	6100	5938.79	7.00	-24678	6413	6256	6153	5996	5893	6205	5945	179	1830	500	3780	10	1	35860429	2109	9.29	1.43	12	0.27	633.00	4122.00	13280	20240517	-55.72	5150	20240923	14.17	13280	-55.72	20240517	5150	14.17	20240923	13280	-55.72	20240517	5150	14.17	20240923	3.96	N	148150	500	179 억	2509040	N	N	0	N	N
9	20241129	090952	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5990	-110	5	-1.80	130478840	21735	12.94	6040	6100	5960	7930	4270	6100	6003.17	7.00	-15772	6413	6256	6153	5996	5893	6205	5945	179	1830	500	3780	10	1	35860429	2148	9.46	1.45	12	0.06	633.00	4122.00	13280	20240517	-54.89	5150	20240923	16.31	13280	-54.89	20240517	5150	16.31	20240923	13280	-54.89	20240517	5150	16.31	20240923	3.96	N	148150	500	179 억	2509040	N	N	0	N	N
10	20241128	160938	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6100	-100	5	-1.61	1026065410	167049	75.52	6140	6310	6050	8060	4340	6200	6142.30	7.04	-20329	6420	6310	6180	6070	5940	6245	6005	179	1860	500	3840	10	1	35860429	2187	9.64	1.48	12	0.47	633.00	4122.00	13280	20240517	-54.07	5059	20231121	20.58	13280	-54.07	20240517	5150	18.45	20240923	18150	-66.39	20231128	5150	18.45	20240923	3.87	N	148150	500	179 억	2524371	N	N	1421	N	N
11	20241128	150957	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6080	-120	5	-1.94	986642190	160592	72.60	6140	6310	6050	8060	4340	6200	6143.78	7.04	-19831	6420	6310	6180	6070	5940	6245	6005	179	1860	500	3840	10	1	35860429	2180	9.61	1.48	12	0.45	633.00	4122.00	13280	20240517	-54.22	5059	20231121	20.18	13280	-54.22	20240517	5150	18.06	20240923	18150	-66.50	20231128	5150	18.06	20240923	3.87	N	148150	500	179 억	2524371	N	N	1421	N	N
12	20241128	140953	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6090	-110	5	-1.77	742456990	120469	54.46	6140	6310	6090	8060	4340	6200	6163.05	7.04	-18936	6420	6310	6180	6070	5940	6245	6005	179	1860	500	3840	10	1	35860429	2184	9.62	1.48	12	0.34	633.00	4122.00	13280	20240517	-54.14	5059	20231121	20.38	13280	-54.14	20240517	5150	18.25	20240923	18150	-66.45	20231128	5150	18.25	20240923	3.87	N	148150	500	179 억	2524371	N	N	1421	N	N
13	20241128	130951	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6120	-80	5	-1.29	602217590	97489	44.07	6140	6310	6090	8060	4340	6200	6177.29	7.04	-7990	6420	6310	6180	6070	5940	6245	6005	179	1860	500	3840	10	1	35860429	2195	9.67	1.48	12	0.27	633.00	4122.00	13280	20240517	-53.92	5059	20231121	20.97	13280	-53.92	20240517	5150	18.83	20240923	18150	-66.28	20231128	5150	18.83	20240923	3.87	N	148150	500	179 억	2524371	N	N	1421	N	N
14	20241128	120957	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6160	-40	5	-0.65	527799500	85360	38.59	6140	6310	6090	8060	4340	6200	6183.22	7.04	-4747	6420	6310	6180	6070	5940	6245	6005	179	1860	500	3840	10	1	35860429	2209	9.73	1.49	12	0.24	633.00	4122.00	13280	20240517	-53.61	5059	20231121	21.76	13280	-53.61	20240517	5150	19.61	20240923	18150	-66.06	20231128	5150	19.61	20240923	3.87	N	148150	500	179 억	2524371	N	N	1421	N	N
15	20241128	110958	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6120	-80	5	-1.29	452978300	73215	33.10	6140	6310	6090	8060	4340	6200	6186.96	7.04	-6400	6420	6310	6180	6070	5940	6245	6005	179	1860	500	3840	10	1	35860429	2195	9.67	1.48	12	0.20	633.00	4122.00	13280	20240517	-53.92	5059	20231121	20.97	13280	-53.92	20240517	5150	18.83	20240923	18150	-66.28	20231128	5150	18.83	20240923	3.87	N	148150	500	179 억	2524371	N	N	1421	N	N
16	20241128	100954	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6240	40	2	0.65	272792030	43855	19.83	6140	6310	6140	8060	4340	6200	6220.32	7.04	9133	6420	6310	6180	6070	5940	6245	6005	179	1860	500	3840	10	1	35860429	2238	9.86	1.51	12	0.12	633.00	4122.00	13280	20240517	-53.01	5059	20231121	23.34	13280	-53.01	20240517	5150	21.17	20240923	18150	-65.62	20231128	5150	21.17	20240923	3.87	N	148150	500	179 억	2524371	N	N	1421	N	N
17	20241128	090951	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6250	50	2	0.81	38263610	6185	2.80	6140	6260	6140	8060	4340	6200	6186.52	7.04	-119	6420	6310	6180	6070	5940	6245	6005	179	1860	500	3840	10	1	35860429	2241	9.87	1.52	12	0.02	633.00	4122.00	13280	20240517	-52.94	5059	20231121	23.54	13280	-52.94	20240517	5150	21.36	20240923	18150	-65.56	20231128	5150	21.36	20240923	3.87	N	148150	500	179 억	2524371	N	N	1421	N	N
18	20241127	160929	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6200	-140	5	-2.21	1357553590	219693	99.52	6290	6290	6050	8240	4440	6340	6179.29	7.16	-37514	6686	6512	6386	6212	6086	6450	6150	179	1900	500	3930	10	1	35860429	2223	9.79	1.50	12	0.61	633.00	4122.00	13280	20240517	-53.31	4832	20231120	28.31	13280	-53.31	20240517	5150	20.39	20240923	18150	-65.84	20231128	5150	20.39	20240923	3.86	N	148150	500	179 억	2569230	N	N	1421	N	N
19	20241127	150948	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6240	-100	5	-1.58	1305839120	211372	95.75	6290	6290	6050	8240	4440	6340	6177.92	7.16	-39558	6686	6512	6386	6212	6086	6450	6150	179	1900	500	3930	10	1	35860429	2238	9.86	1.51	12	0.59	633.00	4122.00	13280	20240517	-53.01	4832	20231120	29.14	13280	-53.01	20240517	5150	21.17	20240923	18150	-65.62	20231128	5150	21.17	20240923	3.86	N	148150	500	179 억	2569230	N	N	2	N	N
20	20241127	140944	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6200	-140	5	-2.21	1141287940	184879	83.75	6290	6290	6050	8240	4440	6340	6173.16	7.16	-38769	6686	6512	6386	6212	6086	6450	6150	179	1900	500	3930	10	1	35860429	2223	9.79	1.50	12	0.52	633.00	4122.00	13280	20240517	-53.31	4832	20231120	28.31	13280	-53.31	20240517	5150	20.39	20240923	18150	-65.84	20231128	5150	20.39	20240923	3.86	N	148150	500	179 억	2569230	N	N	2	N	N
21	20241127	130939	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6210	-130	5	-2.05	1077867290	174654	79.12	6290	6290	6050	8240	4440	6340	6171.44	7.16	-37109	6686	6512	6386	6212	6086	6450	6150	179	1900	500	3930	10	1	35860429	2227	9.81	1.51	12	0.49	633.00	4122.00	13280	20240517	-53.24	4832	20231120	28.52	13280	-53.24	20240517	5150	20.58	20240923	18150	-65.79	20231128	5150	20.58	20240923	3.86	N	148150	500	179 억	2569230	N	N	2	N	N
22	20241127	120949	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6230	-110	5	-1.74	890904940	144768	65.58	6290	6290	6050	8240	4440	6340	6154.02	7.16	-23025	6686	6512	6386	6212	6086	6450	6150	179	1900	500	3930	10	1	35860429	2234	9.84	1.51	12	0.40	633.00	4122.00	13280	20240517	-53.09	4832	20231120	28.93	13280	-53.09	20240517	5150	20.97	20240923	18150	-65.67	20231128	5150	20.97	20240923	3.86	N	148150	500	179 억	2569230	N	N	2	N	N
23	20241127	110945	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6220	-120	5	-1.89	802878340	130610	59.17	6290	6290	6050	8240	4440	6340	6147.14	7.16	-17140	6686	6512	6386	6212	6086	6450	6150	179	1900	500	3930	10	1	35860429	2231	9.83	1.51	12	0.36	633.00	4122.00	13280	20240517	-53.16	4832	20231120	28.73	13280	-53.16	20240517	5150	20.78	20240923	18150	-65.73	20231128	5150	20.78	20240923	3.86	N	148150	500	179 억	2569230	N	N	2	N	N
24	20241127	100946	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6150	-190	5	-3.00	622005870	101426	45.95	6290	6290	6050	8240	4440	6340	6132.61	7.16	-19163	6686	6512	6386	6212	6086	6450	6150	179	1900	500	3930	10	1	35860429	2205	9.72	1.49	12	0.28	633.00	4122.00	13280	20240517	-53.69	4832	20231120	27.28	13280	-53.69	20240517	5150	19.42	20240923	18150	-66.12	20231128	5150	19.42	20240923	3.86	N	148150	500	179 억	2569230	N	N	2	N	N
25	20241127	090944	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6220	-120	5	-1.89	85898060	13797	6.25	6290	6290	6190	8240	4440	6340	6225.85	7.16	-9104	6686	6512	6386	6212	6086	6450	6150	179	1900	500	3930	10	1	35860429	2231	9.83	1.51	12	0.04	633.00	4122.00	13280	20240517	-53.16	4832	20231120	28.73	13280	-53.16	20240517	5150	20.78	20240923	18150	-65.73	20231128	5150	20.78	20240923	3.86	N	148150	500	179 억	2569230	N	N	2	N	N
26	20241126	160931	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6340	-160	5	-2.46	1382722640	217852	45.15	6500	6560	6260	8450	4550	6500	6347.07	7.42	-97756	6866	6682	6446	6262	6026	6775	6355	179	1950	500	4030	10	1	35860429	2274	10.02	1.54	12	0.61	633.00	4122.00	13280	20240517	-52.26	4832	20231120	31.21	13280	-52.26	20240517	5150	23.11	20240923	18150	-65.07	20231128	5150	23.11	20240923	3.73	N	148150	500	179 억	2662590	N	N	2	N	N
27	20241126	150940	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6280	-220	5	-3.38	1330518890	209595	43.44	6500	6560	6260	8450	4550	6500	6348.05	7.42	-93820	6866	6682	6446	6262	6026	6775	6355	179	1950	500	4030	10	1	35860429	2252	9.92	1.52	12	0.58	633.00	4122.00	13280	20240517	-52.71	4832	20231120	29.97	13280	-52.71	20240517	5150	21.94	20240923	18150	-65.40	20231128	5150	21.94	20240923	3.73	N	148150	500	179 억	2662590	N	N	8343	N	N
28	20241126	140940	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6270	-230	5	-3.54	1206475940	189864	39.35	6500	6560	6260	8450	4550	6500	6354.42	7.42	-91457	6866	6682	6446	6262	6026	6775	6355	179	1950	500	4030	10	1	35860429	2248	9.91	1.52	12	0.53	633.00	4122.00	13280	20240517	-52.79	4832	20231120	29.76	13280	-52.79	20240517	5150	21.75	20240923	18150	-65.45	20231128	5150	21.75	20240923	3.73	N	148150	500	179 억	2662590	N	N	8343	N	N
29	20241126	130938	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6290	-210	5	-3.23	1088052220	171025	35.44	6500	6560	6260	8450	4550	6500	6361.95	7.42	-81425	6866	6682	6446	6262	6026	6775	6355	179	1950	500	4030	10	1	35860429	2256	9.94	1.53	12	0.48	633.00	4122.00	13280	20240517	-52.64	4832	20231120	30.17	13280	-52.64	20240517	5150	22.14	20240923	18150	-65.34	20231128	5150	22.14	20240923	3.73	N	148150	500	179 억	2662590	N	N	8343	N	N
30	20241126	120942	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6330	-170	5	-2.62	981407740	154080	31.93	6500	6560	6260	8450	4550	6500	6369.47	7.42	-71020	6866	6682	6446	6262	6026	6775	6355	179	1950	500	4030	10	1	35860429	2270	10.00	1.54	12	0.43	633.00	4122.00	13280	20240517	-52.33	4832	20231120	31.00	13280	-52.33	20240517	5150	22.91	20240923	18150	-65.12	20231128	5150	22.91	20240923	3.73	N	148150	500	179 억	2662590	N	N	8343	N	N
31	20241126	110947	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6350	-150	5	-2.31	882013820	138443	28.69	6500	6560	6260	8450	4550	6500	6370.95	7.42	-63389	6866	6682	6446	6262	6026	6775	6355	179	1950	500	4030	10	1	35860429	2277	10.03	1.54	12	0.39	633.00	4122.00	13280	20240517	-52.18	4832	20231120	31.42	13280	-52.18	20240517	5150	23.30	20240923	18150	-65.01	20231128	5150	23.30	20240923	3.73	N	148150	500	179 억	2662590	N	N	8343	N	N
32	20241126	100952	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6280	-220	5	-3.38	670102680	104913	21.74	6500	6560	6280	8450	4550	6500	6387.22	7.42	-56727	6866	6682	6446	6262	6026	6775	6355	179	1950	500	4030	10	1	35860429	2252	9.92	1.52	12	0.29	633.00	4122.00	13280	20240517	-52.71	4832	20231120	29.97	13280	-52.71	20240517	5150	21.94	20240923	18150	-65.40	20231128	5150	21.94	20240923	3.73	N	148150	500	179 억	2662590	N	N	8343	N	N
33	20241126	090943	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6400	-100	5	-1.54	76672530	11920	2.47	6500	6500	6380	8450	4550	6500	6432.26	7.42	-2433	6866	6682	6446	6262	6026	6775	6355	179	1950	500	4030	10	1	35860429	2295	10.11	1.55	12	0.03	633.00	4122.00	13280	20240517	-51.81	4832	20231120	32.45	13280	-51.81	20240517	5150	24.27	20240923	18150	-64.74	20231128	5150	24.27	20240923	3.73	N	148150	500	179 억	2662590	N	N	8343	N	N
34	20241125	160919	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6500	330	2	5.35	3110532090	481431	107.98	6210	6630	6210	8020	4320	6170	6461.01	7.16	91344	6596	6382	6206	5992	5816	6295	5905	179	1850	500	3820	10	1	35860429	2331	10.27	1.58	12	1.34	633.00	4122.00	13280	20240517	-51.05	4832	20231120	34.52	13280	-51.05	20240517	5150	26.21	20240923	18150	-64.19	20231128	5150	26.21	20240923	3.67	N	148150	500	179 억	2567543	N	N	8343	N	N
35	20241125	150937	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6490	320	2	5.19	3011071100	466114	104.55	6210	6630	6210	8020	4320	6170	6459.95	7.16	89618	6596	6382	6206	5992	5816	6295	5905	179	1850	500	3820	10	1	35860429	2327	10.25	1.57	12	1.30	633.00	4122.00	13280	20240517	-51.13	4832	20231120	34.31	13280	-51.13	20240517	5150	26.02	20240923	18150	-64.24	20231128	5150	26.02	20240923	3.67	N	148150	500	179 억	2567543	N	N	65	N	N
36	20241125	140935	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6480	310	2	5.02	2790504370	432120	96.92	6210	6630	6210	8020	4320	6170	6457.71	7.16	93988	6596	6382	6206	5992	5816	6295	5905	179	1850	500	3820	10	1	35860429	2324	10.24	1.57	12	1.21	633.00	4122.00	13280	20240517	-51.20	4832	20231120	34.11	13280	-51.20	20240517	5150	25.83	20240923	18150	-64.30	20231128	5150	25.83	20240923	3.67	N	148150	500	179 억	2567543	N	N	65	N	N
37	20241125	130929	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6530	360	2	5.83	2584432980	400407	89.81	6210	6630	6210	8020	4320	6170	6454.51	7.16	82732	6596	6382	6206	5992	5816	6295	5905	179	1850	500	3820	10	1	35860429	2342	10.32	1.58	12	1.12	633.00	4122.00	13280	20240517	-50.83	4832	20231120	35.14	13280	-50.83	20240517	5150	26.80	20240923	18150	-64.02	20231128	5150	26.80	20240923	3.67	N	148150	500	179 억	2567543	N	N	65	N	N
38	20241125	120938	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6470	300	2	4.86	2441764390	378400	84.87	6210	6630	6210	8020	4320	6170	6452.87	7.16	87134	6596	6382	6206	5992	5816	6295	5905	179	1850	500	3820	10	1	35860429	2320	10.22	1.57	12	1.06	633.00	4122.00	13280	20240517	-51.28	4832	20231120	33.90	13280	-51.28	20240517	5150	25.63	20240923	18150	-64.35	20231128	5150	25.63	20240923	3.67	N	148150	500	179 억	2567543	N	N	65	N	N
39	20241125	110932	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6570	400	2	6.48	2184700550	338903	76.01	6210	6630	6210	8020	4320	6170	6446.39	7.16	97468	6596	6382	6206	5992	5816	6295	5905	179	1850	500	3820	10	1	35860429	2356	10.38	1.59	12	0.95	633.00	4122.00	13280	20240517	-50.53	4832	20231120	35.97	13280	-50.53	20240517	5150	27.57	20240923	18150	-63.80	20231128	5150	27.57	20240923	3.67	N	148150	500	179 억	2567543	N	N	65	N	N
40	20241125	100922	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6330	160	2	2.59	1289494820	201939	45.29	6210	6530	6210	8020	4320	6170	6385.57	7.16	58291	6596	6382	6206	5992	5816	6295	5905	179	1850	500	3820	10	1	35860429	2270	10.00	1.54	12	0.56	633.00	4122.00	13280	20240517	-52.33	4832	20231120	31.00	13280	-52.33	20240517	5150	22.91	20240923	18150	-65.12	20231128	5150	22.91	20240923	3.67	N	148150	500	179 억	2567543	N	N	65	N	N
41	20241125	090922	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6480	310	2	5.02	582169770	90625	20.33	6210	6530	6210	8020	4320	6170	6423.94	7.16	44740	6596	6382	6206	5992	5816	6295	5905	179	1850	500	3820	10	1	35860429	2324	10.24	1.57	12	0.25	633.00	4122.00	13280	20240517	-51.20	4832	20231120	34.11	13280	-51.20	20240517	5150	25.83	20240923	18150	-64.30	20231128	5150	25.83	20240923	3.67	N	148150	500	179 억	2567543	N	N	65	N	N
42	20241122	160831	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6170	-180	5	-2.83	2729473490	443916	180.75	6350	6420	6030	8250	4450	6350	6148.62	7.33	-67209	6650	6500	6410	6260	6170	6455	6215	179	1900	500	3930	10	1	35860429	2213	9.75	1.50	12	1.24	633.00	4122.00	13280	20240517	-53.54	4671	20231115	32.09	13280	-53.54	20240517	5150	19.81	20240923	18450	-66.56	20231123	5150	19.81	20240923	3.62	N	148150	500	179 억	2626821	N	N	65	N	N
43	20241122	150844	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6160	-190	5	-2.99	2601237740	423113	172.28	6350	6420	6030	8250	4450	6350	6147.86	7.33	-59218	6650	6500	6410	6260	6170	6455	6215	179	1900	500	3930	10	1	35860429	2209	9.73	1.49	12	1.18	633.00	4122.00	13280	20240517	-53.61	4671	20231115	31.88	13280	-53.61	20240517	5150	19.61	20240923	18450	-66.61	20231123	5150	19.61	20240923	3.62	N	148150	500	179 억	2626821	N	N	504	N	N
44	20241122	140845	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6040	-310	5	-4.88	2297012410	373549	152.10	6350	6420	6040	8250	4450	6350	6149.16	7.33	-51146	6650	6500	6410	6260	6170	6455	6215	179	1900	500	3930	10	1	35860429	2166	9.54	1.47	12	1.04	633.00	4122.00	13280	20240517	-54.52	4671	20231115	29.31	13280	-54.52	20240517	5150	17.28	20240923	18450	-67.26	20231123	5150	17.28	20240923	3.62	N	148150	500	179 억	2626821	N	N	504	N	N
45	20241122	130840	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6090	-260	5	-4.09	2113409010	343262	139.77	6350	6420	6040	8250	4450	6350	6156.84	7.33	-32511	6650	6500	6410	6260	6170	6455	6215	179	1900	500	3930	10	1	35860429	2184	9.62	1.48	12	0.96	633.00	4122.00	13280	20240517	-54.14	4671	20231115	30.38	13280	-54.14	20240517	5150	18.25	20240923	18450	-66.99	20231123	5150	18.25	20240923	3.62	N	148150	500	179 억	2626821	N	N	504	N	N
46	20241122	120846	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6120	-230	5	-3.62	1774277040	287538	117.08	6350	6420	6040	8250	4450	6350	6170.58	7.33	-2476	6650	6500	6410	6260	6170	6455	6215	179	1900	500	3930	10	1	35860429	2195	9.67	1.48	12	0.80	633.00	4122.00	13280	20240517	-53.92	4671	20231115	31.02	13280	-53.92	20240517	5150	18.83	20240923	18450	-66.83	20231123	5150	18.83	20240923	3.62	N	148150	500	179 억	2626821	N	N	504	N	N
47	20241122	110838	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6080	-270	5	-4.25	1539013070	248790	101.30	6350	6420	6050	8250	4450	6350	6185.99	7.33	5871	6650	6500	6410	6260	6170	6455	6215	179	1900	500	3930	10	1	35860429	2180	9.61	1.48	12	0.69	633.00	4122.00	13280	20240517	-54.22	4671	20231115	30.16	13280	-54.22	20240517	5150	18.06	20240923	18450	-67.05	20231123	5150	18.06	20240923	3.62	N	148150	500	179 억	2626821	N	N	504	N	N
48	20241122	100854	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6210	-140	5	-2.20	704330950	111979	45.59	6350	6420	6190	8250	4450	6350	6289.85	7.33	-17706	6650	6500	6410	6260	6170	6455	6215	179	1900	500	3930	10	1	35860429	2227	9.81	1.51	12	0.31	633.00	4122.00	13280	20240517	-53.24	4671	20231115	32.95	13280	-53.24	20240517	5150	20.58	20240923	18450	-66.34	20231123	5150	20.58	20240923	3.62	N	148150	500	179 억	2626821	N	N	504	N	N
49	20241122	090846	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6420	70	2	1.10	71374500	11226	4.57	6350	6420	6300	8250	4450	6350	6357.96	7.33	1024	6650	6500	6410	6260	6170	6455	6215	179	1900	500	3930	10	1	35860429	2302	10.14	1.56	12	0.03	633.00	4122.00	13280	20240517	-51.66	4671	20231115	37.44	13280	-51.66	20240517	5150	24.66	20240923	18450	-65.20	20231123	5150	24.66	20240923	3.62	N	148150	500	179 억	2626821	N	N	504	N	N
50	20241121	160837	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6350	-100	5	-1.55	1565154640	243715	37.28	6490	6560	6320	8380	4520	6450	6422.22	7.44	-43786	7116	6782	6336	6002	5556	6950	6170	179	1930	500	3990	10	1	35860429	2277	10.03	1.54	12	0.68	633.00	4122.00	13280	20240517	-52.18	4214	20231114	50.69	13280	-52.18	20240517	5150	23.30	20240923	18450	-65.58	20231123	5150	23.30	20240923	3.63	N	148150	500	179 억	2669477	N	N	504	N	N
51	20241121	150856	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6390	-60	5	-0.93	1502014560	233789	35.76	6490	6560	6320	8380	4520	6450	6424.63	7.44	-41626	7116	6782	6336	6002	5556	6950	6170	179	1930	500	3990	10	1	35860429	2291	10.09	1.55	12	0.65	633.00	4122.00	13280	20240517	-51.88	4214	20231114	51.64	13280	-51.88	20240517	5150	24.08	20240923	18450	-65.37	20231123	5150	24.08	20240923	3.63	N	148150	500	179 억	2669477	N	N	2709	N	N
52	20241121	140855	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6410	-40	5	-0.62	1400983030	217944	33.33	6490	6560	6320	8380	4520	6450	6428.15	7.44	-40128	7116	6782	6336	6002	5556	6950	6170	179	1930	500	3990	10	1	35860429	2299	10.13	1.56	12	0.61	633.00	4122.00	13280	20240517	-51.73	4214	20231114	52.11	13280	-51.73	20240517	5150	24.47	20240923	18450	-65.26	20231123	5150	24.47	20240923	3.63	N	148150	500	179 억	2669477	N	N	2709	N	N
53	20241121	130846	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6460	10	2	0.16	1202296930	186873	28.58	6490	6560	6320	8380	4520	6450	6433.74	7.44	-40866	7116	6782	6336	6002	5556	6950	6170	179	1930	500	3990	10	1	35860429	2317	10.21	1.57	12	0.52	633.00	4122.00	13280	20240517	-51.36	4214	20231114	53.30	13280	-51.36	20240517	5150	25.44	20240923	18450	-64.99	20231123	5150	25.44	20240923	3.63	N	148150	500	179 억	2669477	N	N	2709	N	N
54	20241121	120847	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6410	-40	5	-0.62	915417070	142664	21.82	6490	6510	6320	8380	4520	6450	6416.53	7.44	-39047	7116	6782	6336	6002	5556	6950	6170	179	1930	500	3990	10	1	35860429	2299	10.13	1.56	12	0.40	633.00	4122.00	13280	20240517	-51.73	4214	20231114	52.11	13280	-51.73	20240517	5150	24.47	20240923	18450	-65.26	20231123	5150	24.47	20240923	3.63	N	148150	500	179 억	2669477	N	N	2709	N	N
55	20241121	110849	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6470	20	2	0.31	776515230	120920	18.49	6490	6510	6320	8380	4520	6450	6421.66	7.44	-30021	7116	6782	6336	6002	5556	6950	6170	179	1930	500	3990	10	1	35860429	2320	10.22	1.57	12	0.34	633.00	4122.00	13280	20240517	-51.28	4214	20231114	53.54	13280	-51.28	20240517	5150	25.63	20240923	18450	-64.93	20231123	5150	25.63	20240923	3.63	N	148150	500	179 억	2669477	N	N	2709	N	N
56	20241121	100850	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6410	-40	5	-0.62	588007060	91622	14.01	6490	6510	6320	8380	4520	6450	6417.65	7.44	-18939	7116	6782	6336	6002	5556	6950	6170	179	1930	500	3990	10	1	35860429	2299	10.13	1.56	12	0.26	633.00	4122.00	13280	20240517	-51.73	4214	20231114	52.11	13280	-51.73	20240517	5150	24.47	20240923	18450	-65.26	20231123	5150	24.47	20240923	3.63	N	148150	500	179 억	2669477	N	N	2709	N	N
57	20241121	090851	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6460	10	2	0.16	132566200	20512	3.14	6490	6510	6410	8380	4520	6450	6463.05	7.44	-2276	7116	6782	6336	6002	5556	6950	6170	179	1930	500	3990	10	1	35860429	2317	10.21	1.57	12	0.06	633.00	4122.00	13280	20240517	-51.36	4214	20231114	53.30	13280	-51.36	20240517	5150	25.44	20240923	18450	-64.99	20231123	5150	25.44	20240923	3.63	N	148150	500	179 억	2669477	N	N	2709	N	N
58	20241120	160843	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6450	580	2	9.88	4171848660	651486	411.84	5890	6670	5890	7630	4110	5870	6403.48	7.55	14935	6110	5990	5900	5780	5690	5945	5735	179	1760	500	3630	10	1	35860429	2313	10.19	1.56	12	1.82	633.00	4122.00	13280	20240517	-51.43	4007	20231113	60.97	13280	-51.43	20240517	5150	25.24	20240923	18450	-65.04	20231123	5150	25.24	20240923	3.65	N	148150	500	179 억	2706285	N	N	709	N	N
59	20241120	150854	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6480	610	2	10.39	4029048650	629395	397.87	5890	6670	5890	7630	4110	5870	6401.52	7.55	17048	6110	5990	5900	5780	5690	5945	5735	179	1760	500	3630	10	1	35860429	2324	10.24	1.57	12	1.76	633.00	4122.00	13280	20240517	-51.20	4007	20231113	61.72	13280	-51.20	20240517	5150	25.83	20240923	18450	-64.88	20231123	5150	25.83	20240923	3.65	N	148150	500	179 억	2706285	N	N	11	N	N
60	20241120	140857	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6520	650	2	11.07	3690047250	577217	364.89	5890	6670	5890	7630	4110	5870	6392.88	7.55	1601	6110	5990	5900	5780	5690	5945	5735	179	1760	500	3630	10	1	35860429	2338	10.30	1.58	12	1.61	633.00	4122.00	13280	20240517	-50.90	4007	20231113	62.72	13280	-50.90	20240517	5150	26.60	20240923	18450	-64.66	20231123	5150	26.60	20240923	3.65	N	148150	500	179 억	2706285	N	N	11	N	N
61	20241120	130858	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6450	580	2	9.88	2701377390	426860	269.84	5890	6630	5890	7630	4110	5870	6328.55	7.55	13836	6110	5990	5900	5780	5690	5945	5735	179	1760	500	3630	10	1	35860429	2313	10.19	1.56	12	1.19	633.00	4122.00	13280	20240517	-51.43	4007	20231113	60.97	13280	-51.43	20240517	5150	25.24	20240923	18450	-65.04	20231123	5150	25.24	20240923	3.65	N	148150	500	179 억	2706285	N	N	11	N	N
62	20241120	120856	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6600	730	2	12.44	2325041000	368890	233.19	5890	6600	5890	7630	4110	5870	6302.88	7.55	21424	6110	5990	5900	5780	5690	5945	5735	179	1760	500	3630	10	1	35860429	2367	10.43	1.60	12	1.03	633.00	4122.00	13280	20240517	-50.30	4007	20231113	64.71	13280	-50.30	20240517	5150	28.16	20240923	18450	-64.23	20231123	5150	28.16	20240923	3.65	N	148150	500	179 억	2706285	N	N	11	N	N
63	20241120	110859	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6350	480	2	8.18	1220477710	198101	125.23	5890	6380	5890	7630	4110	5870	6160.98	7.55	22986	6110	5990	5900	5780	5690	5945	5735	179	1760	500	3630	10	1	35860429	2277	10.03	1.54	12	0.55	633.00	4122.00	13280	20240517	-52.18	4007	20231113	58.47	13280	-52.18	20240517	5150	23.30	20240923	18450	-65.58	20231123	5150	23.30	20240923	3.65	N	148150	500	179 억	2706285	N	N	11	N	N
64	20241120	100857	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6100	230	2	3.92	643896020	105657	66.79	5890	6180	5890	7630	4110	5870	6094.34	7.55	8186	6110	5990	5900	5780	5690	5945	5735	179	1760	500	3630	10	1	35860429	2187	9.64	1.48	12	0.29	633.00	4122.00	13280	20240517	-54.07	4007	20231113	52.23	13280	-54.07	20240517	5150	18.45	20240923	18450	-66.94	20231123	5150	18.45	20240923	3.65	N	148150	500	179 억	2706285	N	N	11	N	N
65	20241120	090855	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5980	110	2	1.87	54841840	9228	5.83	5890	5990	5890	7630	4110	5870	5943.48	7.55	-2279	6110	5990	5900	5780	5690	5945	5735	179	1760	500	3630	10	1	35860429	2144	9.45	1.45	12	0.03	633.00	4122.00	13280	20240517	-54.97	4007	20231113	49.24	13280	-54.97	20240517	5150	16.12	20240923	18450	-67.59	20231123	5150	16.12	20240923	3.65	N	148150	500	179 억	2706285	N	N	11	N	N
66	20241119	160808	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5870	-190	5	-3.14	935595060	157646	89.70	5960	6020	5810	7870	4250	6060	5934.82	7.57	-8080	6340	6200	6000	5860	5660	6270	5930	179	1810	500	3750	10	1	35860429	2105	9.27	1.42	12	0.44	633.00	4122.00	13280	20240517	-55.80	3790	20231110	54.88	13280	-55.80	20240517	5150	13.98	20240923	18450	-68.18	20231123	5150	13.98	20240923	3.69	N	148150	500	179 억	2713809	N	N	11	N	N
67	20241119	150821	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5930	-130	5	-2.15	772927490	129953	73.94	5960	6020	5900	7870	4250	6060	5947.73	7.57	-15332	6340	6200	6000	5860	5660	6270	5930	179	1810	500	3750	10	1	35860429	2127	9.37	1.44	12	0.36	633.00	4122.00	13280	20240517	-55.35	3790	20231110	56.46	13280	-55.35	20240517	5150	15.15	20240923	18450	-67.86	20231123	5150	15.15	20240923	3.69	N	148150	500	179 억	2713809	N	N	25	N	N
68	20241119	140820	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5950	-110	5	-1.82	626446720	105210	59.87	5960	6020	5910	7870	4250	6060	5954.23	7.57	-12533	6340	6200	6000	5860	5660	6270	5930	179	1810	500	3750	10	1	35860429	2134	9.40	1.44	12	0.29	633.00	4122.00	13280	20240517	-55.20	3790	20231110	56.99	13280	-55.20	20240517	5150	15.53	20240923	18450	-67.75	20231123	5150	15.53	20240923	3.69	N	148150	500	179 억	2713809	N	N	25	N	N
69	20241119	130823	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5960	-100	5	-1.65	494884580	83108	47.29	5960	6020	5910	7870	4250	6060	5954.69	7.57	-18997	6340	6200	6000	5860	5660	6270	5930	179	1810	500	3750	10	1	35860429	2137	9.42	1.45	12	0.23	633.00	4122.00	13280	20240517	-55.12	3790	20231110	57.26	13280	-55.12	20240517	5150	15.73	20240923	18450	-67.70	20231123	5150	15.73	20240923	3.69	N	148150	500	179 억	2713809	N	N	25	N	N
70	20241119	120815	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5950	-110	5	-1.82	380501780	63872	36.34	5960	6020	5910	7870	4250	6060	5957.22	7.57	-21756	6340	6200	6000	5860	5660	6270	5930	179	1810	500	3750	10	1	35860429	2134	9.40	1.44	12	0.18	633.00	4122.00	13280	20240517	-55.20	3790	20231110	56.99	13280	-55.20	20240517	5150	15.53	20240923	18450	-67.75	20231123	5150	15.53	20240923	3.69	N	148150	500	179 억	2713809	N	N	25	N	N
71	20241119	110824	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5940	-120	5	-1.98	315154030	52872	30.08	5960	6020	5910	7870	4250	6060	5960.66	7.57	-21716	6340	6200	6000	5860	5660	6270	5930	179	1810	500	3750	10	1	35860429	2130	9.38	1.44	12	0.15	633.00	4122.00	13280	20240517	-55.27	3790	20231110	56.73	13280	-55.27	20240517	5150	15.34	20240923	18450	-67.80	20231123	5150	15.34	20240923	3.69	N	148150	500	179 억	2713809	N	N	25	N	N
72	20241119	100846	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5960	-100	5	-1.65	230287060	38603	21.97	5960	6020	5910	7870	4250	6060	5965.47	7.57	-18367	6340	6200	6000	5860	5660	6270	5930	179	1810	500	3750	10	1	35860429	2137	9.42	1.45	12	0.11	633.00	4122.00	13280	20240517	-55.12	3790	20231110	57.26	13280	-55.12	20240517	5150	15.73	20240923	18450	-67.70	20231123	5150	15.73	20240923	3.69	N	148150	500	179 억	2713809	N	N	25	N	N
73	20241119	090838	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5960	-100	5	-1.65	61645260	10358	5.89	5960	6020	5910	7870	4250	6060	5951.25	7.57	-3941	6340	6200	6000	5860	5660	6270	5930	179	1810	500	3750	10	1	35860429	2137	9.42	1.45	12	0.03	633.00	4122.00	13280	20240517	-55.12	3790	20231110	57.26	13280	-55.12	20240517	5150	15.73	20240923	18450	-67.70	20231123	5150	15.73	20240923	3.69	N	148150	500	179 억	2713809	N	N	25	N	N
74	20241118	160812	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6060	70	2	1.17	1045148320	174244	46.89	6000	6140	5800	7780	4200	5990	5998.12	7.61	-14096	6423	6206	5853	5636	5283	6315	5745	179	1790	500	3710	10	1	35860429	2173	9.57	1.47	12	0.49	633.00	4122.00	13280	20240517	-54.37	3787	20231109	60.02	13280	-54.37	20240517	5150	17.67	20240923	18450	-67.15	20231123	5150	17.67	20240923	3.84	N	148150	500	179 억	2729867	N	N	25	N	N
75	20241118	150822	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5980	-10	5	-0.17	990673030	165209	44.46	6000	6140	5800	7780	4200	5990	5996.48	7.61	-15406	6423	6206	5853	5636	5283	6315	5745	179	1790	500	3710	10	1	35860429	2144	9.45	1.45	12	0.46	633.00	4122.00	13280	20240517	-54.97	3787	20231109	57.91	13280	-54.97	20240517	5150	16.12	20240923	18450	-67.59	20231123	5150	16.12	20240923	3.84	N	148150	500	179 억	2729867	N	N	36	N	N
76	20241118	140823	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5920	-70	5	-1.17	834573930	139160	37.45	6000	6140	5800	7780	4200	5990	5997.23	7.61	-19796	6423	6206	5853	5636	5283	6315	5745	179	1790	500	3710	10	1	35860429	2123	9.35	1.44	12	0.39	633.00	4122.00	13280	20240517	-55.42	3787	20231109	56.32	13280	-55.42	20240517	5150	14.95	20240923	18450	-67.91	20231123	5150	14.95	20240923	3.84	N	148150	500	179 억	2729867	N	N	36	N	N
77	20241118	130820	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5930	-60	5	-1.00	759088300	126455	34.03	6000	6140	5800	7780	4200	5990	6002.83	7.61	-21185	6423	6206	5853	5636	5283	6315	5745	179	1790	500	3710	10	1	35860429	2127	9.37	1.44	12	0.35	633.00	4122.00	13280	20240517	-55.35	3787	20231109	56.59	13280	-55.35	20240517	5150	15.15	20240923	18450	-67.86	20231123	5150	15.15	20240923	3.84	N	148150	500	179 억	2729867	N	N	36	N	N
78	20241118	120823	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5980	-10	5	-0.17	687420740	114412	30.79	6000	6140	5800	7780	4200	5990	6008.29	7.61	-21262	6423	6206	5853	5636	5283	6315	5745	179	1790	500	3710	10	1	35860429	2144	9.45	1.45	12	0.32	633.00	4122.00	13280	20240517	-54.97	3787	20231109	57.91	13280	-54.97	20240517	5150	16.12	20240923	18450	-67.59	20231123	5150	16.12	20240923	3.84	N	148150	500	179 억	2729867	N	N	36	N	N
79	20241118	110823	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6020	30	2	0.50	609333270	101372	27.28	6000	6140	5800	7780	4200	5990	6010.86	7.61	-17333	6423	6206	5853	5636	5283	6315	5745	179	1790	500	3710	10	1	35860429	2159	9.51	1.46	12	0.28	633.00	4122.00	13280	20240517	-54.67	3787	20231109	58.96	13280	-54.67	20240517	5150	16.89	20240923	18450	-67.37	20231123	5150	16.89	20240923	3.84	N	148150	500	179 억	2729867	N	N	36	N	N
80	20241118	100814	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6040	50	2	0.83	344095890	57572	15.49	6000	6140	5800	7780	4200	5990	5976.79	7.61	-16601	6423	6206	5853	5636	5283	6315	5745	179	1790	500	3710	10	1	35860429	2166	9.54	1.47	12	0.16	633.00	4122.00	13280	20240517	-54.52	3787	20231109	59.49	13280	-54.52	20240517	5150	17.28	20240923	18450	-67.26	20231123	5150	17.28	20240923	3.84	N	148150	500	179 억	2729867	N	N	36	N	N
81	20241118	090813	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5930	-60	5	-1.00	101628130	17179	4.62	6000	6000	5800	7780	4200	5990	5915.84	7.61	-909	6423	6206	5853	5636	5283	6315	5745	179	1790	500	3710	10	1	35860429	2127	9.37	1.44	12	0.05	633.00	4122.00	13280	20240517	-55.35	3787	20231109	56.59	13280	-55.35	20240517	5150	15.15	20240923	18450	-67.86	20231123	5150	15.15	20240923	3.84	N	148150	500	179 억	2729867	N	N	36	N	N
82	20241115	160841	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5990	130	2	2.22	2147652870	370703	77.62	5790	6070	5500	7610	4110	5860	5793.40	7.72	-31241	6580	6220	6040	5680	5500	6130	5590	179	1750	500	3630	10	1	35860429	2148	9.46	1.45	12	1.03	633.00	4122.00	13280	20240517	-54.89	3787	20231109	58.17	13280	-54.89	20240517	5150	16.31	20240923	18450	-67.53	20231123	5150	16.31	20240923	4.03	N	148150	500	179 억	2769914	N	N	36	N	N
83	20241115	150906	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5980	120	2	2.05	2069315850	357563	74.87	5790	6070	5500	7610	4110	5860	5787.28	7.72	-28730	6580	6220	6040	5680	5500	6130	5590	179	1750	500	3630	10	1	35860429	2144	9.45	1.45	12	1.00	633.00	4122.00	13280	20240517	-54.97	3787	20231109	57.91	13280	-54.97	20240517	5150	16.12	20240923	18450	-67.59	20231123	5150	16.12	20240923	4.03	N	148150	500	179 억	2769914	N	N	0	N	N
84	20241115	140855	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6030	170	2	2.90	1872848070	324886	68.03	5790	6040	5500	7610	4110	5860	5764.63	7.72	-20785	6580	6220	6040	5680	5500	6130	5590	179	1750	500	3630	10	1	35860429	2162	9.53	1.46	12	0.91	633.00	4122.00	13280	20240517	-54.59	3787	20231109	59.23	13280	-54.59	20240517	5150	17.09	20240923	18450	-67.32	20231123	5150	17.09	20240923	4.03	N	148150	500	179 억	2769914	N	N	0	N	N
85	20241115	130857	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6010	150	2	2.56	1751391780	304672	63.79	5790	6030	5500	7610	4110	5860	5748.45	7.72	-11914	6580	6220	6040	5680	5500	6130	5590	179	1750	500	3630	10	1	35860429	2155	9.49	1.46	12	0.85	633.00	4122.00	13280	20240517	-54.74	3787	20231109	58.70	13280	-54.74	20240517	5150	16.70	20240923	18450	-67.43	20231123	5150	16.70	20240923	4.03	N	148150	500	179 억	2769914	N	N	0	N	N
86	20241115	120900	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5930	70	2	1.19	1577434600	275534	57.69	5790	5990	5500	7610	4110	5860	5725.01	7.72	-9333	6580	6220	6040	5680	5500	6130	5590	179	1750	500	3630	10	1	35860429	2127	9.37	1.44	12	0.77	633.00	4122.00	13280	20240517	-55.35	3787	20231109	56.59	13280	-55.35	20240517	5150	15.15	20240923	18450	-67.86	20231123	5150	15.15	20240923	4.03	N	148150	500	179 억	2769914	N	N	0	N	N
87	20241115	110837	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5860	0	3	0.00	1400737210	245542	51.41	5790	5990	5500	7610	4110	5860	5704.67	7.72	-2254	6580	6220	6040	5680	5500	6130	5590	179	1750	500	3630	10	1	35860429	2101	9.26	1.42	12	0.68	633.00	4122.00	13280	20240517	-55.87	3787	20231109	54.74	13280	-55.87	20240517	5150	13.79	20240923	18450	-68.24	20231123	5150	13.79	20240923	4.03	N	148150	500	179 억	2769914	N	N	0	N	N
88	20241115	100837	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5650	-210	5	-3.58	947139520	167693	35.11	5790	5990	5500	7610	4110	5860	5648.06	7.72	3977	6580	6220	6040	5680	5500	6130	5590	179	1750	500	3630	10	1	35860429	2026	8.93	1.37	12	0.47	633.00	4122.00	13280	20240517	-57.45	3787	20231109	49.19	13280	-57.45	20240517	5150	9.71	20240923	18450	-69.38	20231123	5150	9.71	20240923	4.03	N	148150	500	179 억	2769914	N	N	0	N	N
89	20241115	090805	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5830	-30	5	-0.51	122325390	20889	4.37	5790	5990	5790	7610	4110	5860	5855.97	7.72	-4285	6580	6220	6040	5680	5500	6130	5590	179	1750	500	3630	10	1	35860429	2091	9.21	1.41	12	0.06	633.00	4122.00	13280	20240517	-56.10	3787	20231109	53.95	13280	-56.10	20240517	5150	13.20	20240923	18450	-68.40	20231123	5150	13.20	20240923	4.03	N	148150	500	179 억	2769914	N	N	0	N	N
90	20241114	160832	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5900	-290	5	-4.68	2728095950	451408	87.96	6170	6400	5890	8040	4340	6190	6043.53	7.49	78484	6696	6442	6226	5972	5756	6335	5865	179	1850	500	3830	10	1	35860429	2116	9.32	1.43	12	1.26	633.00	4122.00	13280	20240517	-55.57	3737	20231107	57.88	13280	-55.57	20240517	5150	14.56	20240923	18450	-68.02	20231123	5150	14.56	20240923	4.15	N	148150	500	179 억	2687366	N	N	0	N	N
91	20241114	150837	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5910	-280	5	-4.52	2497149660	412356	80.35	6170	6400	5890	8040	4340	6190	6055.81	7.49	71134	6696	6442	6226	5972	5756	6335	5865	179	1850	500	3830	10	1	35860429	2119	9.34	1.43	12	1.15	633.00	4122.00	13280	20240517	-55.50	3737	20231107	58.15	13280	-55.50	20240517	5150	14.76	20240923	18450	-67.97	20231123	5150	14.76	20240923	4.15	N	148150	500	179 억	2687366	N	N	0	N	N
92	20241114	140831	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5990	-200	5	-3.23	1940149230	318435	62.05	6170	6400	5930	8040	4340	6190	6092.76	7.49	39528	6696	6442	6226	5972	5756	6335	5865	179	1850	500	3830	10	1	35860429	2148	9.46	1.45	12	0.89	633.00	4122.00	13280	20240517	-54.89	3737	20231107	60.29	13280	-54.89	20240517	5150	16.31	20240923	18450	-67.53	20231123	5150	16.31	20240923	4.15	N	148150	500	179 억	2687366	N	N	0	N	N
93	20241114	130832	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6050	-140	5	-2.26	1470032030	240040	46.78	6170	6400	5980	8040	4340	6190	6124.11	7.49	17795	6696	6442	6226	5972	5756	6335	5865	179	1850	500	3830	10	1	35860429	2170	9.56	1.47	12	0.67	633.00	4122.00	13280	20240517	-54.44	3737	20231107	61.89	13280	-54.44	20240517	5150	17.48	20240923	18450	-67.21	20231123	5150	17.48	20240923	4.15	N	148150	500	179 억	2687366	N	N	0	N	N
94	20241114	120830	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6080	-110	5	-1.78	1014353470	164395	32.03	6170	6400	6020	8040	4340	6190	6170.22	7.49	894	6696	6442	6226	5972	5756	6335	5865	179	1850	500	3830	10	1	35860429	2180	9.61	1.48	12	0.46	633.00	4122.00	13280	20240517	-54.22	3737	20231107	62.70	13280	-54.22	20240517	5150	18.06	20240923	18450	-67.05	20231123	5150	18.06	20240923	4.15	N	148150	500	179 억	2687366	N	N	0	N	N
95	20241114	110829	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6210	20	2	0.32	487150970	77867	15.17	6170	6400	6170	8040	4340	6190	6256.19	7.49	-18370	6696	6442	6226	5972	5756	6335	5865	179	1850	500	3830	10	1	35860429	2227	9.81	1.51	12	0.22	633.00	4122.00	13280	20240517	-53.24	3737	20231107	66.18	13280	-53.24	20240517	5150	20.58	20240923	18450	-66.34	20231123	5150	20.58	20240923	4.15	N	148150	500	179 억	2687366	N	N	0	N	N
96	20241114	100849	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6210	20	2	0.32	147292360	23408	4.56	6170	6400	6170	8040	4340	6190	6292.39	7.49	-7555	6696	6442	6226	5972	5756	6335	5865	179	1850	500	3830	10	1	35860429	2227	9.81	1.51	12	0.07	633.00	4122.00	13280	20240517	-53.24	3737	20231107	66.18	13280	-53.24	20240517	5150	20.58	20240923	18450	-66.34	20231123	5150	20.58	20240923	4.15	N	148150	500	179 억	2687366	N	N	0	N	N
97	20241114	090825	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6190	0	3	0.00	0	0	0.00	0	0	0	8040	4340	6190	0.00	7.49	0	6696	6442	6226	5972	5756	6335	5865	179	1850	500	3830	10	1	35860429	2220	9.78	1.50	12	0.00	633.00	4122.00	13280	20240517	-53.39	3737	20231107	65.64	13280	-53.39	20240517	5150	20.19	20240923	18450	-66.45	20231123	5150	20.19	20240923	4.15	N	148150	500	179 억	2687366	N	N	0	N	N
98	20241113	160517	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6190	-300	5	-4.62	3168087350	511983	148.98	6470	6480	6010	8430	4550	6490	6187.88	7.13	133056	6896	6692	6446	6242	5996	6570	6120	179	1940	500	4020	10	1	35860429	2220	9.78	1.50	12	1.43	633.00	4122.00	13280	20240517	-53.39	3737	20231107	65.64	13280	-53.39	20240517	5150	20.19	20240923	18450	-66.45	20231123	5150	20.19	20240923	4.32	N	148150	500	179 억	2558244	N	N	2	N	N
99	20241113	150545	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6210	-280	5	-4.31	3056553680	493994	143.74	6470	6480	6010	8430	4550	6490	6187.43	7.13	129776	6896	6692	6446	6242	5996	6570	6120	179	1940	500	4020	10	1	35860429	2227	9.81	1.51	12	1.38	633.00	4122.00	13280	20240517	-53.24	3737	20231107	66.18	13280	-53.24	20240517	5150	20.58	20240923	18450	-66.34	20231123	5150	20.58	20240923	4.32	N	148150	500	179 억	2558244	N	N	2	N	N
100	20241113	140543	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6150	-340	5	-5.24	2701634050	436474	127.00	6470	6480	6010	8430	4550	6490	6189.68	7.13	117858	6896	6692	6446	6242	5996	6570	6120	179	1940	500	4020	10	1	35860429	2205	9.72	1.49	12	1.22	633.00	4122.00	13280	20240517	-53.69	3737	20231107	64.57	13280	-53.69	20240517	5150	19.42	20240923	18450	-66.67	20231123	5150	19.42	20240923	4.32	N	148150	500	179 억	2558244	N	N	2	N	N
101	20241113	130539	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6140	-350	5	-5.39	2287372620	368792	107.31	6470	6480	6010	8430	4550	6490	6202.34	7.13	101573	6896	6692	6446	6242	5996	6570	6120	179	1940	500	4020	10	1	35860429	2202	9.70	1.49	12	1.03	633.00	4122.00	13280	20240517	-53.77	3737	20231107	64.30	13280	-53.77	20240517	5150	19.22	20240923	18450	-66.72	20231123	5150	19.22	20240923	4.32	N	148150	500	179 억	2558244	N	N	2	N	N
102	20241113	120538	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6130	-360	5	-5.55	2042355760	328944	95.72	6470	6480	6010	8430	4550	6490	6208.83	7.13	95431	6896	6692	6446	6242	5996	6570	6120	179	1940	500	4020	10	1	35860429	2198	9.68	1.49	12	0.92	633.00	4122.00	13280	20240517	-53.84	3737	20231107	64.04	13280	-53.84	20240517	5150	19.03	20240923	18450	-66.78	20231123	5150	19.03	20240923	4.32	N	148150	500	179 억	2558244	N	N	2	N	N
103	20241113	110535	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6170	-320	5	-4.93	1479414960	236813	68.91	6470	6480	6010	8430	4550	6490	6247.19	7.13	63799	6896	6692	6446	6242	5996	6570	6120	179	1940	500	4020	10	1	35860429	2213	9.75	1.50	12	0.66	633.00	4122.00	13280	20240517	-53.54	3737	20231107	65.11	13280	-53.54	20240517	5150	19.81	20240923	18450	-66.56	20231123	5150	19.81	20240923	4.32	N	148150	500	179 억	2558244	N	N	2	N	N
104	20241113	100536	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6300	-190	5	-2.93	1010223980	161446	46.98	6470	6480	6010	8430	4550	6490	6257.35	7.13	53261	6896	6692	6446	6242	5996	6570	6120	179	1940	500	4020	10	1	35860429	2259	9.95	1.53	12	0.45	633.00	4122.00	13280	20240517	-52.56	3737	20231107	68.58	13280	-52.56	20240517	5150	22.33	20240923	18450	-65.85	20231123	5150	22.33	20240923	4.32	N	148150	500	179 억	2558244	N	N	2	N	N
105	20241113	090528	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6470	-20	5	-0.31	43763150	6796	1.98	6470	6480	6390	8430	4550	6490	6439.55	7.13	1007	6896	6692	6446	6242	5996	6570	6120	179	1940	500	4020	10	1	35860429	2320	10.22	1.57	12	0.02	633.00	4122.00	13280	20240517	-51.28	3737	20231107	73.13	13280	-51.28	20240517	5150	25.63	20240923	18450	-64.93	20231123	5150	25.63	20240923	4.32	N	148150	500	179 억	2558244	N	N	2	N	N
106	20241112	160801	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6490	-20	5	-0.31	2185687170	342611	76.29	6520	6650	6200	8460	4560	6510	6379.14	6.94	48868	7283	6896	6693	6306	6103	6795	6205	179	1950	500	4030	10	1	35860429	2327	10.25	1.57	12	0.96	633.00	4122.00	13280	20240517	-51.13	3660	20231103	77.32	13280	-51.13	20240517	5150	26.02	20240923	18450	-64.82	20231123	5150	26.02	20240923	4.33	N	148150	500	179 억	2489061	N	N	2	N	N
107	20241112	150808	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6490	-20	5	-0.31	2083148980	326782	72.76	6520	6650	6200	8460	4560	6510	6374.74	6.94	47921	7283	6896	6693	6306	6103	6795	6205	179	1950	500	4030	10	1	35860429	2327	10.25	1.57	12	0.91	633.00	4122.00	13280	20240517	-51.13	3660	20231103	77.32	13280	-51.13	20240517	5150	26.02	20240923	18450	-64.82	20231123	5150	26.02	20240923	4.33	N	148150	500	179 억	2489061	N	N	3	N	N
108	20241112	140813	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6420	-90	5	-1.38	1674497280	263403	58.65	6520	6650	6200	8460	4560	6510	6357.17	6.94	36218	7283	6896	6693	6306	6103	6795	6205	179	1950	500	4030	10	1	35860429	2302	10.14	1.56	12	0.73	633.00	4122.00	13280	20240517	-51.66	3660	20231103	75.41	13280	-51.66	20240517	5150	24.66	20240923	18450	-65.20	20231123	5150	24.66	20240923	4.33	N	148150	500	179 억	2489061	N	N	3	N	N
109	20241112	130811	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6420	-90	5	-1.38	1484783770	233795	52.06	6520	6650	6200	8460	4560	6510	6350.79	6.94	37901	7283	6896	6693	6306	6103	6795	6205	179	1950	500	4030	10	1	35860429	2302	10.14	1.56	12	0.65	633.00	4122.00	13280	20240517	-51.66	3660	20231103	75.41	13280	-51.66	20240517	5150	24.66	20240923	18450	-65.20	20231123	5150	24.66	20240923	4.33	N	148150	500	179 억	2489061	N	N	3	N	N
110	20241112	120810	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6400	-110	5	-1.69	1264446180	199411	44.40	6520	6650	6200	8460	4560	6510	6340.90	6.94	34606	7283	6896	6693	6306	6103	6795	6205	179	1950	500	4030	10	1	35860429	2295	10.11	1.55	12	0.56	633.00	4122.00	13280	20240517	-51.81	3660	20231103	74.86	13280	-51.81	20240517	5150	24.27	20240923	18450	-65.31	20231123	5150	24.27	20240923	4.33	N	148150	500	179 억	2489061	N	N	3	N	N
111	20241112	110808	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6360	-150	5	-2.30	1073301490	169414	37.72	6520	6650	6200	8460	4560	6510	6335.38	6.94	31396	7283	6896	6693	6306	6103	6795	6205	179	1950	500	4030	10	1	35860429	2281	10.05	1.54	12	0.47	633.00	4122.00	13280	20240517	-52.11	3660	20231103	73.77	13280	-52.11	20240517	5150	23.50	20240923	18450	-65.53	20231123	5150	23.50	20240923	4.33	N	148150	500	179 억	2489061	N	N	3	N	N
112	20241112	100806	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6350	-160	5	-2.46	864862190	136674	30.43	6520	6650	6200	8460	4560	6510	6327.92	6.94	42994	7283	6896	6693	6306	6103	6795	6205	179	1950	500	4030	10	1	35860429	2277	10.03	1.54	12	0.38	633.00	4122.00	13280	20240517	-52.18	3660	20231103	73.50	13280	-52.18	20240517	5150	23.30	20240923	18450	-65.58	20231123	5150	23.30	20240923	4.33	N	148150	500	179 억	2489061	N	N	3	N	N
113	20241112	090805	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6490	-20	5	-0.31	32287240	4961	1.10	6520	6650	6460	8460	4560	6510	6508.21	6.94	-1084	7283	6896	6693	6306	6103	6795	6205	179	1950	500	4030	10	1	35860429	2327	10.25	1.57	12	0.01	633.00	4122.00	13280	20240517	-51.13	3660	20231103	77.32	13280	-51.13	20240517	5150	26.02	20240923	18450	-64.82	20231123	5150	26.02	20240923	4.33	N	148150	500	179 억	2489061	N	N	3	N	N
114	20241111	160800	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6510	-460	5	-6.60	2963423090	445476	104.95	6890	7080	6490	9060	4880	6970	6652.65	6.64	104763	7356	7162	6936	6742	6516	7260	6840	179	2090	500	4320	10	1	35860429	2335	10.28	1.58	12	1.24	633.00	4122.00	13280	20240517	-50.98	3617	20231102	79.98	13280	-50.98	20240517	5150	26.41	20240923	18450	-64.72	20231123	5150	26.41	20240923	4.41	N	148150	500	179 억	2379510	N	N	3	N	N
115	20241111	150823	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6560	-410	5	-5.88	2460713100	368409	86.79	6890	7080	6540	9060	4880	6970	6679.30	6.64	58387	7356	7162	6936	6742	6516	7260	6840	179	2090	500	4320	10	1	35860429	2352	10.36	1.59	12	1.03	633.00	4122.00	13280	20240517	-50.60	3617	20231102	81.37	13280	-50.60	20240517	5150	27.38	20240923	18450	-64.44	20231123	5150	27.38	20240923	4.41	N	148150	500	179 억	2379510	N	N	4	N	N
116	20241111	140812	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6580	-390	5	-5.60	2097948800	313230	73.79	6890	7080	6570	9060	4880	6970	6697.79	6.64	33778	7356	7162	6936	6742	6516	7260	6840	179	2090	500	4320	10	1	35860429	2360	10.39	1.60	12	0.87	633.00	4122.00	13280	20240517	-50.45	3617	20231102	81.92	13280	-50.45	20240517	5150	27.77	20240923	18450	-64.34	20231123	5150	27.77	20240923	4.41	N	148150	500	179 억	2379510	N	N	4	N	N
117	20241111	130808	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6670	-300	5	-4.30	1599841760	237786	56.02	6890	7080	6600	9060	4880	6970	6728.07	6.64	15982	7356	7162	6936	6742	6516	7260	6840	179	2090	500	4320	10	1	35860429	2392	10.54	1.62	12	0.66	633.00	4122.00	13280	20240517	-49.77	3617	20231102	84.41	13280	-49.77	20240517	5150	29.51	20240923	18450	-63.85	20231123	5150	29.51	20240923	4.41	N	148150	500	179 억	2379510	N	N	4	N	N
118	20241111	120807	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6620	-350	5	-5.02	1450720920	215422	50.75	6890	7080	6600	9060	4880	6970	6734.32	6.64	12111	7356	7162	6936	6742	6516	7260	6840	179	2090	500	4320	10	1	35860429	2374	10.46	1.61	12	0.60	633.00	4122.00	13280	20240517	-50.15	3617	20231102	83.02	13280	-50.15	20240517	5150	28.54	20240923	18450	-64.12	20231123	5150	28.54	20240923	4.41	N	148150	500	179 억	2379510	N	N	4	N	N
119	20241111	110803	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6620	-350	5	-5.02	1305961780	193597	45.61	6890	7080	6600	9060	4880	6970	6745.77	6.64	8593	7356	7162	6936	6742	6516	7260	6840	179	2090	500	4320	10	1	35860429	2374	10.46	1.61	12	0.54	633.00	4122.00	13280	20240517	-50.15	3617	20231102	83.02	13280	-50.15	20240517	5150	28.54	20240923	18450	-64.12	20231123	5150	28.54	20240923	4.41	N	148150	500	179 억	2379510	N	N	4	N	N
120	20241111	100800	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6690	-280	5	-4.02	724418640	106016	24.98	6890	7080	6690	9060	4880	6970	6833.11	6.64	-12528	7356	7162	6936	6742	6516	7260	6840	179	2090	500	4320	10	1	35860429	2399	10.57	1.62	12	0.30	633.00	4122.00	13280	20240517	-49.62	3617	20231102	84.96	13280	-49.62	20240517	5150	29.90	20240923	18450	-63.74	20231123	5150	29.90	20240923	4.41	N	148150	500	179 억	2379510	N	N	4	N	N
121	20241111	090757	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6920	-50	5	-0.72	147747360	21267	5.01	6890	7080	6880	9060	4880	6970	6947.26	6.64	-2155	7356	7162	6936	6742	6516	7260	6840	179	2090	500	4320	10	1	35860429	2482	10.93	1.68	12	0.06	633.00	4122.00	13280	20240517	-47.89	3617	20231102	91.32	13280	-47.89	20240517	5150	34.37	20240923	18450	-62.49	20231123	5150	34.37	20240923	4.41	N	148150	500	179 억	2379510	N	N	4	N	N
122	20241108	160753	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6970	200	2	2.95	2949657170	422694	62.84	6730	7130	6710	8800	4740	6770	6978.27	6.57	20291	7370	7070	6780	6480	6190	6925	6335	179	2030	500	4190	10	1	35860429	2499	11.01	1.69	12	1.18	633.00	4122.00	13280	20240517	-47.52	3413	20231101	104.22	13280	-47.52	20240517	5150	35.34	20240923	18450	-62.22	20231123	5150	35.34	20240923	4.37	N	148150	500	179 억	2355744	N	N	4	N	N
123	20241108	150801	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6960	190	2	2.81	2828075980	405278	60.25	6730	7130	6710	8800	4740	6770	6978.13	6.57	17673	7370	7070	6780	6480	6190	6925	6335	179	2030	500	4190	10	1	35860429	2496	11.00	1.69	12	1.13	633.00	4122.00	13280	20240517	-47.59	3413	20231101	103.93	13280	-47.59	20240517	5150	35.15	20240923	18450	-62.28	20231123	5150	35.15	20240923	4.37	N	148150	500	179 억	2355744	N	N	2	N	N
124	20241108	140758	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7080	310	2	4.58	2529215330	362748	53.93	6730	7130	6710	8800	4740	6770	6972.39	6.57	4493	7370	7070	6780	6480	6190	6925	6335	179	2030	500	4190	10	1	35860429	2539	11.18	1.72	12	1.01	633.00	4122.00	13280	20240517	-46.69	3413	20231101	107.44	13280	-46.69	20240517	5150	37.48	20240923	18450	-61.63	20231123	5150	37.48	20240923	4.37	N	148150	500	179 억	2355744	N	N	2	N	N
125	20241108	130801	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7020	250	2	3.69	2004209300	287626	42.76	6730	7130	6710	8800	4740	6770	6968.13	6.57	-22658	7370	7070	6780	6480	6190	6925	6335	179	2030	500	4190	10	1	35860429	2517	11.09	1.70	12	0.80	633.00	4122.00	13280	20240517	-47.14	3413	20231101	105.68	13280	-47.14	20240517	5150	36.31	20240923	18450	-61.95	20231123	5150	36.31	20240923	4.37	N	148150	500	179 억	2355744	N	N	2	N	N
126	20241108	120800	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6890	120	2	1.77	1703524460	244608	36.37	6730	7130	6710	8800	4740	6770	6964.33	6.57	-35761	7370	7070	6780	6480	6190	6925	6335	179	2030	500	4190	10	1	35860429	2471	10.88	1.67	12	0.68	633.00	4122.00	13280	20240517	-48.12	3413	20231101	101.88	13280	-48.12	20240517	5150	33.79	20240923	18450	-62.66	20231123	5150	33.79	20240923	4.37	N	148150	500	179 억	2355744	N	N	2	N	N
127	20241108	110758	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6890	120	2	1.77	1598938820	229451	34.11	6730	7130	6710	8800	4740	6770	6968.57	6.57	-35980	7370	7070	6780	6480	6190	6925	6335	179	2030	500	4190	10	1	35860429	2471	10.88	1.67	12	0.64	633.00	4122.00	13280	20240517	-48.12	3413	20231101	101.88	13280	-48.12	20240517	5150	33.79	20240923	18450	-62.66	20231123	5150	33.79	20240923	4.37	N	148150	500	179 억	2355744	N	N	2	N	N
128	20241108	100810	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6940	170	2	2.51	1403195960	201174	29.91	6730	7130	6710	8800	4740	6770	6975.07	6.57	-25665	7370	7070	6780	6480	6190	6925	6335	179	2030	500	4190	10	1	35860429	2489	10.96	1.68	12	0.56	633.00	4122.00	13280	20240517	-47.74	3413	20231101	103.34	13280	-47.74	20240517	5150	34.76	20240923	18450	-62.38	20231123	5150	34.76	20240923	4.37	N	148150	500	179 억	2355744	N	N	2	N	N
129	20241108	090753	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6800	30	2	0.44	61072710	9035	1.34	6730	6820	6710	8800	4740	6770	6759.53	6.57	-2133	7370	7070	6780	6480	6190	6925	6335	179	2030	500	4190	10	1	35860429	2439	10.74	1.65	12	0.03	633.00	4122.00	13280	20240517	-48.80	3413	20231101	99.24	13280	-48.80	20240517	5150	32.04	20240923	18450	-63.14	20231123	5150	32.04	20240923	4.37	N	148150	500	179 억	2355744	N	N	2	N	N
130	20241107	160754	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6770	-370	5	-5.18	4527558840	667341	146.38	7080	7080	6490	9280	5000	7140	6784.49	6.31	91196	7653	7396	7233	6976	6813	7315	6895	179	2140	500	4420	10	1	35860429	2428	10.70	1.64	12	1.86	633.00	4122.00	13280	20240517	-49.02	3337	20231031	102.88	13280	-49.02	20240517	5150	31.46	20240923	18450	-63.31	20231123	5150	31.46	20240923	4.37	N	148150	500	179 억	2262362	N	N	2	N	N
131	20241107	150758	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6830	-310	5	-4.34	4399327150	648448	142.23	7080	7080	6490	9280	5000	7140	6784.39	6.31	90771	7653	7396	7233	6976	6813	7315	6895	179	2140	500	4420	10	1	35860429	2449	10.79	1.66	12	1.81	633.00	4122.00	13280	20240517	-48.57	3337	20231031	104.67	13280	-48.57	20240517	5150	32.62	20240923	18450	-62.98	20231123	5150	32.62	20240923	4.37	N	148150	500	179 억	2262362	N	N	1	N	N
132	20241107	140800	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6900	-240	5	-3.36	4164400770	614066	134.69	7080	7080	6490	9280	5000	7140	6781.68	6.31	84641	7653	7396	7233	6976	6813	7315	6895	179	2140	500	4420	10	1	35860429	2474	10.90	1.67	12	1.71	633.00	4122.00	13280	20240517	-48.04	3337	20231031	106.77	13280	-48.04	20240517	5150	33.98	20240923	18450	-62.60	20231123	5150	33.98	20240923	4.37	N	148150	500	179 억	2262362	N	N	1	N	N
133	20241107	130801	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6840	-300	5	-4.20	3846779940	567867	124.56	7080	7080	6490	9280	5000	7140	6774.09	6.31	72123	7653	7396	7233	6976	6813	7315	6895	179	2140	500	4420	10	1	35860429	2453	10.81	1.66	12	1.58	633.00	4122.00	13280	20240517	-48.49	3337	20231031	104.97	13280	-48.49	20240517	5150	32.82	20240923	18450	-62.93	20231123	5150	32.82	20240923	4.37	N	148150	500	179 억	2262362	N	N	1	N	N
134	20241107	120757	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6880	-260	5	-3.64	3694669940	545693	119.70	7080	7080	6490	9280	5000	7140	6770.60	6.31	71279	7653	7396	7233	6976	6813	7315	6895	179	2140	500	4420	10	1	35860429	2467	10.87	1.67	12	1.52	633.00	4122.00	13280	20240517	-48.19	3337	20231031	106.17	13280	-48.19	20240517	5150	33.59	20240923	18450	-62.71	20231123	5150	33.59	20240923	4.37	N	148150	500	179 억	2262362	N	N	1	N	N
135	20241107	110754	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6910	-230	5	-3.22	3469717050	512846	112.49	7080	7080	6490	9280	5000	7140	6765.61	6.31	66216	7653	7396	7233	6976	6813	7315	6895	179	2140	500	4420	10	1	35860429	2478	10.92	1.68	12	1.43	633.00	4122.00	13280	20240517	-47.97	3337	20231031	107.07	13280	-47.97	20240517	5150	34.17	20240923	18450	-62.55	20231123	5150	34.17	20240923	4.37	N	148150	500	179 억	2262362	N	N	1	N	N
136	20241107	100755	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6760	-380	5	-5.32	2223299040	329445	72.26	7080	7080	6490	9280	5000	7140	6748.62	6.31	39267	7653	7396	7233	6976	6813	7315	6895	179	2140	500	4420	10	1	35860429	2424	10.68	1.64	12	0.92	633.00	4122.00	13280	20240517	-49.10	3337	20231031	102.58	13280	-49.10	20240517	5150	31.26	20240923	18450	-63.36	20231123	5150	31.26	20240923	4.37	N	148150	500	179 억	2262362	N	N	1	N	N
137	20241107	090755	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6650	-490	5	-6.86	817134760	121562	26.66	7080	7080	6490	9280	5000	7140	6721.96	6.31	22337	7653	7396	7233	6976	6813	7315	6895	179	2140	500	4420	10	1	35860429	2385	10.51	1.61	12	0.34	633.00	4122.00	13280	20240517	-49.92	3337	20231031	99.28	13280	-49.92	20240517	5150	29.13	20240923	18450	-63.96	20231123	5150	29.13	20240923	4.37	N	148150	500	179 억	2262362	N	N	1	N	N
138	20241106	160801	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7140	-270	5	-3.64	3223928310	444968	113.40	7490	7490	7070	9630	5190	7410	7245.41	6.27	66121	7916	7662	7516	7262	7116	7590	7190	179	2220	500	4590	10	1	35860429	2560	11.28	1.73	12	1.24	633.00	4122.00	13280	20240517	-46.23	3337	20231031	113.96	13280	-46.23	20240517	5150	38.64	20240923	18450	-61.30	20231123	5150	38.64	20240923	4.22	N	148150	500	179 억	2248594	N	N	1	N	N
139	20241106	150825	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7130	-280	5	-3.78	2863115110	394311	100.49	7490	7490	7100	9630	5190	7410	7261.05	6.27	43198	7916	7662	7516	7262	7116	7590	7190	179	2220	500	4590	10	1	35860429	2557	11.26	1.73	12	1.10	633.00	4122.00	13280	20240517	-46.31	3337	20231031	113.66	13280	-46.31	20240517	5150	38.45	20240923	18450	-61.36	20231123	5150	38.45	20240923	4.22	N	148150	500	179 억	2248594	N	N	2	N	N
140	20241106	140817	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7220	-190	5	-2.56	2561048330	352071	89.73	7490	7490	7100	9630	5190	7410	7274.23	6.27	25298	7916	7662	7516	7262	7116	7590	7190	179	2220	500	4590	10	1	35860429	2589	11.41	1.75	12	0.98	633.00	4122.00	13280	20240517	-45.63	3337	20231031	116.36	13280	-45.63	20240517	5150	40.19	20240923	18450	-60.87	20231123	5150	40.19	20240923	4.22	N	148150	500	179 억	2248594	N	N	2	N	N
141	20241106	130827	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7140	-270	5	-3.64	2264938420	310812	79.21	7490	7490	7100	9630	5190	7410	7287.15	6.27	16701	7916	7662	7516	7262	7116	7590	7190	179	2220	500	4590	10	1	35860429	2560	11.28	1.73	12	0.87	633.00	4122.00	13280	20240517	-46.23	3337	20231031	113.96	13280	-46.23	20240517	5150	38.64	20240923	18450	-61.30	20231123	5150	38.64	20240923	4.22	N	148150	500	179 억	2248594	N	N	2	N	N
142	20241106	120800	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7250	-160	5	-2.16	1449252400	197356	50.30	7490	7490	7230	9630	5190	7410	7343.33	6.27	-20605	7916	7662	7516	7262	7116	7590	7190	179	2220	500	4590	10	1	35860429	2600	11.45	1.76	12	0.55	633.00	4122.00	13280	20240517	-45.41	3337	20231031	117.26	13280	-45.41	20240517	5150	40.78	20240923	18450	-60.70	20231123	5150	40.78	20240923	4.22	N	148150	500	179 억	2248594	N	N	2	N	N
143	20241106	110804	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7410	0	3	0.00	1088256630	147805	37.67	7490	7490	7280	9630	5190	7410	7362.78	6.27	-25610	7916	7662	7516	7262	7116	7590	7190	179	2220	500	4590	10	1	35860429	2657	11.71	1.80	12	0.41	633.00	4122.00	13280	20240517	-44.20	3337	20231031	122.06	13280	-44.20	20240517	5150	43.88	20240923	18450	-59.84	20231123	5150	43.88	20240923	4.22	N	148150	500	179 억	2248594	N	N	2	N	N
144	20241106	100810	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7370	-40	5	-0.54	722184120	98287	25.05	7490	7490	7280	9630	5190	7410	7347.69	6.27	-13056	7916	7662	7516	7262	7116	7590	7190	179	2220	500	4590	10	1	35860429	2643	11.64	1.79	12	0.27	633.00	4122.00	13280	20240517	-44.50	3337	20231031	120.86	13280	-44.50	20240517	5150	43.11	20240923	18450	-60.05	20231123	5150	43.11	20240923	4.22	N	148150	500	179 억	2248594	N	N	2	N	N
145	20241106	090802	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7410	0	3	0.00	124476150	16903	4.31	7490	7490	7310	9630	5190	7410	7364.06	6.27	1836	7916	7662	7516	7262	7116	7590	7190	179	2220	500	4590	10	1	35860429	2657	11.71	1.80	12	0.05	633.00	4122.00	13280	20240517	-44.20	3337	20231031	122.06	13280	-44.20	20240517	5150	43.88	20240923	18450	-59.84	20231123	5150	43.88	20240923	4.22	N	148150	500	179 억	2248594	N	N	2	N	N
146	20241105	160740	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7410	-220	5	-2.88	2961054590	390999	60.53	7590	7770	7370	9910	5350	7630	7573.15	6.54	-53187	7923	7776	7553	7406	7183	7815	7445	179	2280	500	4730	10	1	35860429	2657	11.71	1.80	12	1.09	633.00	4122.00	13280	20240517	-44.20	3337	20231031	122.06	13280	-44.20	20240517	5150	43.88	20240923	18450	-59.84	20231123	5150	43.88	20240923	4.28	N	148150	500	179 억	2346589	N	N	2	N	N
147	20241105	150756	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7420	-210	5	-2.75	2799699180	369236	57.16	7590	7770	7370	9910	5350	7630	7582.41	6.54	-50660	7923	7776	7553	7406	7183	7815	7445	179	2280	500	4730	10	1	35860429	2661	11.72	1.80	12	1.03	633.00	4122.00	13280	20240517	-44.13	3337	20231031	122.36	13280	-44.13	20240517	5150	44.08	20240923	18450	-59.78	20231123	5150	44.08	20240923	4.28	N	148150	500	179 억	2346589	N	N	0	N	N
148	20241105	140752	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7450	-180	5	-2.36	2439348280	320603	49.63	7590	7770	7390	9910	5350	7630	7608.63	6.54	-48522	7923	7776	7553	7406	7183	7815	7445	179	2280	500	4730	10	1	35860429	2672	11.77	1.81	12	0.89	633.00	4122.00	13280	20240517	-43.90	3337	20231031	123.25	13280	-43.90	20240517	5150	44.66	20240923	18450	-59.62	20231123	5150	44.66	20240923	4.28	N	148150	500	179 억	2346589	N	N	0	N	N
149	20241105	130756	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7560	-70	5	-0.92	1931593820	252688	39.12	7590	7770	7540	9910	5350	7630	7644.19	6.54	-41391	7923	7776	7553	7406	7183	7815	7445	179	2280	500	4730	10	1	35860429	2711	11.94	1.83	12	0.70	633.00	4122.00	13280	20240517	-43.07	3337	20231031	126.55	13280	-43.07	20240517	5150	46.80	20240923	18450	-59.02	20231123	5150	46.80	20240923	4.28	N	148150	500	179 억	2346589	N	N	0	N	N
150	20241105	120749	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7670	40	2	0.52	1636221870	213813	33.10	7590	7770	7540	9910	5350	7630	7652.58	6.54	-40462	7923	7776	7553	7406	7183	7815	7445	179	2280	500	4730	10	1	35860429	2750	12.12	1.86	12	0.60	633.00	4122.00	13280	20240517	-42.24	3337	20231031	129.85	13280	-42.24	20240517	5150	48.93	20240923	18450	-58.43	20231123	5150	48.93	20240923	4.28	N	148150	500	179 억	2346589	N	N	0	N	N
151	20241105	110739	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7630	0	3	0.00	1159822420	151844	23.51	7590	7770	7540	9910	5350	7630	7638.25	6.54	-37882	7923	7776	7553	7406	7183	7815	7445	179	2280	500	4730	10	1	35860429	2736	12.05	1.85	12	0.42	633.00	4122.00	13280	20240517	-42.55	3337	20231031	128.65	13280	-42.55	20240517	5150	48.16	20240923	18450	-58.64	20231123	5150	48.16	20240923	4.28	N	148150	500	179 억	2346589	N	N	0	N	N
152	20241105	100748	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7610	-20	5	-0.26	758936720	99432	15.39	7590	7770	7540	9910	5350	7630	7632.72	6.54	-32072	7923	7776	7553	7406	7183	7815	7445	179	2280	500	4730	10	1	35860429	2729	12.02	1.85	12	0.28	633.00	4122.00	13280	20240517	-42.70	3337	20231031	128.05	13280	-42.70	20240517	5150	47.77	20240923	18450	-58.75	20231123	5150	47.77	20240923	4.28	N	148150	500	179 억	2346589	N	N	0	N	N
153	20241105	090745	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7700	70	2	0.92	212818320	27799	4.30	7590	7770	7550	9910	5350	7630	7655.61	6.54	-6649	7923	7776	7553	7406	7183	7815	7445	179	2280	500	4730	10	1	35860429	2761	12.16	1.87	12	0.08	633.00	4122.00	13280	20240517	-42.02	3337	20231031	130.75	13280	-42.02	20240517	5150	49.51	20240923	18450	-58.27	20231123	5150	49.51	20240923	4.28	N	148150	500	179 억	2346589	N	N	0	N	N
154	20241104	160741	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7630	80	2	1.06	4825305590	642103	79.62	7630	7700	7330	9810	5290	7550	7514.83	6.81	-111311	8076	7812	7406	7142	6736	7945	7275	179	2260	500	4680	10	1	35860429	2736	12.05	1.85	12	1.79	633.00	4122.00	13280	20240517	-42.55	3337	20231031	128.65	13280	-42.55	20240517	5150	48.16	20240923	18450	-58.64	20231123	5150	48.16	20240923	4.25	N	148150	500	179 억	2442907	N	N	65	N	N
155	20241104	150754	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7670	120	2	1.59	4515266120	601673	74.61	7630	7680	7330	9810	5290	7550	7504.52	6.81	-106021	8076	7812	7406	7142	6736	7945	7275	179	2260	500	4680	10	1	35860429	2750	12.12	1.86	12	1.68	633.00	4122.00	13280	20240517	-42.24	3337	20231031	129.85	13280	-42.24	20240517	5150	48.93	20240923	18450	-58.43	20231123	5150	48.93	20240923	4.25	N	148150	500	179 억	2442907	N	N	65	N	N
156	20241104	140742	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7580	30	2	0.40	3982842170	531789	65.95	7630	7640	7330	9810	5290	7550	7489.52	6.81	-83701	8076	7812	7406	7142	6736	7945	7275	179	2260	500	4680	10	1	35860429	2718	11.97	1.84	12	1.48	633.00	4122.00	13280	20240517	-42.92	3337	20231031	127.15	13280	-42.92	20240517	5150	47.18	20240923	18450	-58.92	20231123	5150	47.18	20240923	4.25	N	148150	500	179 억	2442907	N	N	65	N	N
157	20241104	130727	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7570	20	2	0.26	3479378970	465493	57.72	7630	7640	7330	9810	5290	7550	7474.61	6.81	-79590	8076	7812	7406	7142	6736	7945	7275	179	2260	500	4680	10	1	35860429	2715	11.96	1.84	12	1.30	633.00	4122.00	13280	20240517	-43.00	3337	20231031	126.85	13280	-43.00	20240517	5150	46.99	20240923	18450	-58.97	20231123	5150	46.99	20240923	4.25	N	148150	500	179 억	2442907	N	N	65	N	N
158	20241104	120731	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7530	-20	5	-0.26	3213959090	430241	53.35	7630	7640	7330	9810	5290	7550	7470.14	6.81	-90429	8076	7812	7406	7142	6736	7945	7275	179	2260	500	4680	10	1	35860429	2700	11.90	1.83	12	1.20	633.00	4122.00	13280	20240517	-43.30	3337	20231031	125.65	13280	-43.30	20240517	5150	46.21	20240923	18450	-59.19	20231123	5150	46.21	20240923	4.25	N	148150	500	179 억	2442907	N	N	65	N	N
159	20241104	110726	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7420	-130	5	-1.72	2381118650	319657	39.64	7630	7640	7330	9810	5290	7550	7448.98	6.81	-77923	8076	7812	7406	7142	6736	7945	7275	179	2260	500	4680	10	1	35860429	2661	11.72	1.80	12	0.89	633.00	4122.00	13280	20240517	-44.13	3337	20231031	122.36	13280	-44.13	20240517	5150	44.08	20240923	18450	-59.78	20231123	5150	44.08	20240923	4.25	N	148150	500	179 억	2442907	N	N	65	N	N
160	20241104	100718	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7530	-20	5	-0.26	1817047610	243643	30.21	7630	7640	7330	9810	5290	7550	7457.83	6.81	-61340	8076	7812	7406	7142	6736	7945	7275	179	2260	500	4680	10	1	35860429	2700	11.90	1.83	12	0.68	633.00	4122.00	13280	20240517	-43.30	3337	20231031	125.65	13280	-43.30	20240517	5150	46.21	20240923	18450	-59.19	20231123	5150	46.21	20240923	4.25	N	148150	500	179 억	2442907	N	N	65	N	N
161	20241104	090727	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7420	-130	5	-1.72	476514060	63399	7.86	7630	7640	7390	9810	5290	7550	7516.11	6.81	-16225	8076	7812	7406	7142	6736	7945	7275	179	2260	500	4680	10	1	35860429	2661	11.72	1.80	12	0.18	633.00	4122.00	13280	20240517	-44.13	3337	20231031	122.36	13280	-44.13	20240517	5150	44.08	20240923	18450	-59.78	20231123	5150	44.08	20240923	4.25	N	148150	500	179 억	2442907	N	N	65	N	N
162	20241101	160702	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7550	290	2	3.99	5963213480	801517	196.89	7160	7670	7000	9430	5090	7260	7439.72	6.78	-7052	7600	7430	7170	7000	6740	7515	7085	179	2170	500	4500	10	1	35860429	2707	11.93	1.83	12	2.24	633.00	4122.00	13280	20240517	-43.15	3337	20231031	126.25	13280	-43.15	20240517	5150	46.60	20240923	18450	-59.08	20231123	5150	46.60	20240923	4.26	N	148150	500	179 억	2430848	N	N	65	N	N
163	20241101	150718	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7520	260	2	3.58	5662830260	761614	187.09	7160	7670	7000	9430	5090	7260	7435.30	6.78	-5729	7600	7430	7170	7000	6740	7515	7085	179	2170	500	4500	10	1	35860429	2697	11.88	1.82	12	2.12	633.00	4122.00	13280	20240517	-43.37	3337	20231031	125.35	13280	-43.37	20240517	5150	46.02	20240923	18450	-59.24	20231123	5150	46.02	20240923	4.26	N	148150	500	179 억	2430848	N	N	34	N	N
164	20241101	140657	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7560	300	2	4.13	3637050190	494877	121.56	7160	7560	7000	9430	5090	7260	7349.40	6.78	14533	7600	7430	7170	7000	6740	7515	7085	179	2170	500	4500	10	1	35860429	2711	11.94	1.83	12	1.38	633.00	4122.00	13280	20240517	-43.07	3337	20231031	126.55	13280	-43.07	20240517	5150	46.80	20240923	18450	-59.02	20231123	5150	46.80	20240923	4.26	N	148150	500	179 억	2430848	N	N	34	N	N
165	20241101	130823	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7290	30	2	0.41	1148839720	161042	39.56	7160	7300	7000	9430	5090	7260	7133.79	6.78	-44553	7600	7430	7170	7000	6740	7515	7085	179	2170	500	4500	10	1	35860429	2614	11.52	1.77	12	0.45	633.00	4122.00	13280	20240517	-45.11	3337	20231031	118.46	13280	-45.11	20240517	5150	41.55	20240923	18450	-60.49	20231123	5150	41.55	20240923	4.26	N	148150	500	179 억	2430848	N	N	34	N	N
166	20241101	120824	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7150	-110	5	-1.52	976200090	137114	33.68	7160	7290	7000	9430	5090	7260	7119.62	6.78	-39247	7600	7430	7170	7000	6740	7515	7085	179	2170	500	4500	10	1	35860429	2564	11.30	1.73	12	0.38	633.00	4122.00	13280	20240517	-46.16	3337	20231031	114.26	13280	-46.16	20240517	5150	38.83	20240923	18450	-61.25	20231123	5150	38.83	20240923	4.26	N	148150	500	179 억	2430848	N	N	34	N	N
167	20241101	110821	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7080	-180	5	-2.48	855431680	120107	29.50	7160	7290	7000	9430	5090	7260	7122.25	6.78	-36759	7600	7430	7170	7000	6740	7515	7085	179	2170	500	4500	10	1	35860429	2539	11.18	1.72	12	0.33	633.00	4122.00	13280	20240517	-46.69	3337	20231031	112.17	13280	-46.69	20240517	5150	37.48	20240923	18450	-61.63	20231123	5150	37.48	20240923	4.26	N	148150	500	179 억	2430848	N	N	34	N	N
168	20241101	100822	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7180	-80	5	-1.10	433353460	60341	14.82	7160	7290	7120	9430	5090	7260	7181.74	6.78	-25418	7600	7430	7170	7000	6740	7515	7085	179	2170	500	4500	10	1	35860429	2575	11.34	1.74	12	0.17	633.00	4122.00	13280	20240517	-45.93	3337	20231031	115.16	13280	-45.93	20240517	5150	39.42	20240923	18450	-61.08	20231123	5150	39.42	20240923	4.26	N	148150	500	179 억	2430848	N	N	34	N	N
169	20241101	090820	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7230	-30	5	-0.41	101743370	14120	3.47	7160	7290	7140	9430	5090	7260	7205.62	6.78	540	7600	7430	7170	7000	6740	7515	7085	179	2170	500	4500	10	1	35860429	2593	11.42	1.75	12	0.04	633.00	4122.00	13280	20240517	-45.56	3337	20231031	116.66	13280	-45.56	20240517	5150	40.39	20240923	18450	-60.81	20231123	5150	40.39	20240923	4.26	N	148150	500	179 억	2430848	N	N	34	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History