KissMeData/243840/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	161123	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5520	-350	5	-5.96	465455320	83261	159.16	5870	5870	5510	7630	4110	5870	5590.42	6.40	-39685	5963	5916	5853	5806	5743	5940	5830	195	1760	500	4340	10	1	38919035	2148	8.14	0.75	12	0.21	678.00	7407.00	13060	20240327	-57.73	5300	20241115	4.15	13060	-57.73	20240327	5300	4.15	20241115	65300	-91.55	20240327	5300	4.15	20241115	2.10	N	243840	500	194 억	2490474	N	N	546	N	N
3	20241129	151138	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5520	-350	5	-5.96	426536490	76209	145.68	5870	5870	5510	7630	4110	5870	5596.93	6.40	-37451	5963	5916	5853	5806	5743	5940	5830	195	1760	500	4340	10	1	38919035	2148	8.14	0.75	12	0.20	678.00	7407.00	13060	20240327	-57.73	5300	20241115	4.15	13060	-57.73	20240327	5300	4.15	20241115	65300	-91.55	20240327	5300	4.15	20241115	2.10	N	243840	500	194 억	2490474	N	N	220	N	N
4	20241129	141140	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5570	-300	5	-5.11	340750350	60744	116.12	5870	5870	5550	7630	4110	5870	5609.61	6.40	-29556	5963	5916	5853	5806	5743	5940	5830	195	1760	500	4340	10	1	38919035	2168	8.22	0.75	12	0.16	678.00	7407.00	13060	20240327	-57.35	5300	20241115	5.09	13060	-57.35	20240327	5300	5.09	20241115	65300	-91.47	20240327	5300	5.09	20241115	2.10	N	243840	500	194 억	2490474	N	N	220	N	N
5	20241129	131135	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5590	-280	5	-4.77	282397360	50289	96.13	5870	5870	5550	7630	4110	5870	5615.49	6.40	-22700	5963	5916	5853	5806	5743	5940	5830	195	1760	500	4340	10	1	38919035	2176	8.24	0.75	12	0.13	678.00	7407.00	13060	20240327	-57.20	5300	20241115	5.47	13060	-57.20	20240327	5300	5.47	20241115	65300	-91.44	20240327	5300	5.47	20241115	2.10	N	243840	500	194 억	2490474	N	N	220	N	N
6	20241129	121138	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5570	-300	5	-5.11	269185170	47923	91.61	5870	5870	5550	7630	4110	5870	5617.04	6.40	-22723	5963	5916	5853	5806	5743	5940	5830	195	1760	500	4340	10	1	38919035	2168	8.22	0.75	12	0.12	678.00	7407.00	13060	20240327	-57.35	5300	20241115	5.09	13060	-57.35	20240327	5300	5.09	20241115	65300	-91.47	20240327	5300	5.09	20241115	2.10	N	243840	500	194 억	2490474	N	N	220	N	N
7	20241129	111140	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5570	-300	5	-5.11	224313800	39860	76.20	5870	5870	5550	7630	4110	5870	5627.54	6.40	-16536	5963	5916	5853	5806	5743	5940	5830	195	1760	500	4340	10	1	38919035	2168	8.22	0.75	12	0.10	678.00	7407.00	13060	20240327	-57.35	5300	20241115	5.09	13060	-57.35	20240327	5300	5.09	20241115	65300	-91.47	20240327	5300	5.09	20241115	2.10	N	243840	500	194 억	2490474	N	N	220	N	N
8	20241129	101133	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5600	-270	5	-4.60	176497480	31288	59.81	5870	5870	5570	7630	4110	5870	5641.06	6.40	-10109	5963	5916	5853	5806	5743	5940	5830	195	1760	500	4340	10	1	38919035	2179	8.26	0.76	12	0.08	678.00	7407.00	13060	20240327	-57.12	5300	20241115	5.66	13060	-57.12	20240327	5300	5.66	20241115	65300	-91.42	20240327	5300	5.66	20241115	2.10	N	243840	500	194 억	2490474	N	N	220	N	N
9	20241129	091137	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5680	-190	5	-3.24	35428360	6182	11.82	5870	5870	5660	7630	4110	5870	5730.89	6.40	-3878	5963	5916	5853	5806	5743	5940	5830	195	1760	500	4340	10	1	38919035	2211	8.38	0.77	12	0.02	678.00	7407.00	13060	20240327	-56.51	5300	20241115	7.17	13060	-56.51	20240327	5300	7.17	20241115	65300	-91.30	20240327	5300	7.17	20241115	2.10	N	243840	500	194 억	2490474	N	N	220	N	N
10	20241128	161122	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5870	-10	5	-0.17	305476070	52265	96.09	5840	5900	5790	7640	4120	5880	5844.63	6.41	-4717	6146	6012	5906	5772	5666	5960	5720	195	1760	500	4350	10	1	38919035	2285	8.66	0.79	12	0.13	678.00	7407.00	13060	20240327	-55.05	5300	20241115	10.75	13060	-55.05	20240327	5300	10.75	20241115	65300	-91.01	20240327	5300	10.75	20241115	2.10	N	243840	500	194 억	2495192	N	N	220	N	N
11	20241128	151143	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5880	0	3	0.00	280914370	48076	88.39	5840	5900	5790	7640	4120	5880	5843.13	6.41	-4277	6146	6012	5906	5772	5666	5960	5720	195	1760	500	4350	10	1	38919035	2288	8.67	0.79	12	0.12	678.00	7407.00	13060	20240327	-54.98	5300	20241115	10.94	13060	-54.98	20240327	5300	10.94	20241115	65300	-91.00	20240327	5300	10.94	20241115	2.10	N	243840	500	194 억	2495192	N	N	631	N	N
12	20241128	141140	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5830	-50	5	-0.85	255778860	43788	80.51	5840	5900	5790	7640	4120	5880	5841.30	6.41	-4574	6146	6012	5906	5772	5666	5960	5720	195	1760	500	4350	10	1	38919035	2269	8.60	0.79	12	0.11	678.00	7407.00	13060	20240327	-55.36	5300	20241115	10.00	13060	-55.36	20240327	5300	10.00	20241115	65300	-91.07	20240327	5300	10.00	20241115	2.10	N	243840	500	194 억	2495192	N	N	631	N	N
13	20241128	131139	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5840	-40	5	-0.68	220683350	37787	69.48	5840	5900	5790	7640	4120	5880	5840.19	6.41	-4183	6146	6012	5906	5772	5666	5960	5720	195	1760	500	4350	10	1	38919035	2273	8.61	0.79	12	0.10	678.00	7407.00	13060	20240327	-55.28	5300	20241115	10.19	13060	-55.28	20240327	5300	10.19	20241115	65300	-91.06	20240327	5300	10.19	20241115	2.10	N	243840	500	194 억	2495192	N	N	631	N	N
14	20241128	121140	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5870	-10	5	-0.17	198780770	34061	62.62	5840	5900	5790	7640	4120	5880	5836.02	6.41	-2378	6146	6012	5906	5772	5666	5960	5720	195	1760	500	4350	10	1	38919035	2285	8.66	0.79	12	0.09	678.00	7407.00	13060	20240327	-55.05	5300	20241115	10.75	13060	-55.05	20240327	5300	10.75	20241115	65300	-91.01	20240327	5300	10.75	20241115	2.10	N	243840	500	194 억	2495192	N	N	631	N	N
15	20241128	111143	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5830	-50	5	-0.85	172991240	29661	54.53	5840	5900	5790	7640	4120	5880	5832.27	6.41	-394	6146	6012	5906	5772	5666	5960	5720	195	1760	500	4350	10	1	38919035	2269	8.60	0.79	12	0.08	678.00	7407.00	13060	20240327	-55.36	5300	20241115	10.00	13060	-55.36	20240327	5300	10.00	20241115	65300	-91.07	20240327	5300	10.00	20241115	2.10	N	243840	500	194 억	2495192	N	N	631	N	N
16	20241128	101140	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5830	-50	5	-0.85	136495350	23402	43.03	5840	5900	5790	7640	4120	5880	5832.63	6.41	-745	6146	6012	5906	5772	5666	5960	5720	195	1760	500	4350	10	1	38919035	2269	8.60	0.79	12	0.06	678.00	7407.00	13060	20240327	-55.36	5300	20241115	10.00	13060	-55.36	20240327	5300	10.00	20241115	65300	-91.07	20240327	5300	10.00	20241115	2.10	N	243840	500	194 억	2495192	N	N	631	N	N
17	20241128	091136	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5830	-50	5	-0.85	20448620	3509	6.45	5840	5870	5800	7640	4120	5880	5827.40	6.41	534	6146	6012	5906	5772	5666	5960	5720	195	1760	500	4350	10	1	38919035	2269	8.60	0.79	12	0.01	678.00	7407.00	13060	20240327	-55.36	5300	20241115	10.00	13060	-55.36	20240327	5300	10.00	20241115	65300	-91.07	20240327	5300	10.00	20241115	2.10	N	243840	500	194 억	2495192	N	N	631	N	N
18	20241127	161109	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5880	-130	5	-2.16	320472240	54344	93.60	6010	6040	5800	7810	4210	6010	5897.13	6.47	-23243	6290	6150	6060	5920	5830	6105	5875	195	1800	500	4440	10	1	38919035	2288	8.67	0.79	12	0.14	678.00	7407.00	13060	20240327	-54.98	5300	20241115	10.94	13060	-54.98	20240327	5300	10.94	20241115	65300	-91.00	20240327	5300	10.94	20241115	2.10	N	243840	500	194 억	2517362	N	N	631	N	N
19	20241127	151133	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5800	-210	5	-3.49	309981180	52547	90.51	6010	6040	5800	7810	4210	6010	5899.12	6.47	-22950	6290	6150	6060	5920	5830	6105	5875	195	1800	500	4440	10	1	38919035	2257	8.55	0.78	12	0.14	678.00	7407.00	13060	20240327	-55.59	5300	20241115	9.43	13060	-55.59	20240327	5300	9.43	20241115	65300	-91.12	20240327	5300	9.43	20241115	2.10	N	243840	500	194 억	2517362	N	N	75	N	N
20	20241127	141128	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5860	-150	5	-2.50	250155930	42284	72.83	6010	6040	5850	7810	4210	6010	5916.09	6.47	-16754	6290	6150	6060	5920	5830	6105	5875	195	1800	500	4440	10	1	38919035	2281	8.64	0.79	12	0.11	678.00	7407.00	13060	20240327	-55.13	5300	20241115	10.57	13060	-55.13	20240327	5300	10.57	20241115	65300	-91.03	20240327	5300	10.57	20241115	2.10	N	243840	500	194 억	2517362	N	N	75	N	N
21	20241127	131122	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5890	-120	5	-2.00	225537980	38095	65.61	6010	6040	5850	7810	4210	6010	5920.41	6.47	-14750	6290	6150	6060	5920	5830	6105	5875	195	1800	500	4440	10	1	38919035	2292	8.69	0.80	12	0.10	678.00	7407.00	13060	20240327	-54.90	5300	20241115	11.13	13060	-54.90	20240327	5300	11.13	20241115	65300	-90.98	20240327	5300	11.13	20241115	2.10	N	243840	500	194 억	2517362	N	N	75	N	N
22	20241127	121134	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5910	-100	5	-1.66	157141250	26471	45.59	6010	6040	5880	7810	4210	6010	5936.35	6.47	-8954	6290	6150	6060	5920	5830	6105	5875	195	1800	500	4440	10	1	38919035	2300	8.72	0.80	12	0.07	678.00	7407.00	13060	20240327	-54.75	5300	20241115	11.51	13060	-54.75	20240327	5300	11.51	20241115	65300	-90.95	20240327	5300	11.51	20241115	2.10	N	243840	500	194 억	2517362	N	N	75	N	N
23	20241127	111129	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5910	-100	5	-1.66	145663470	24526	42.24	6010	6040	5880	7810	4210	6010	5939.14	6.47	-8048	6290	6150	6060	5920	5830	6105	5875	195	1800	500	4440	10	1	38919035	2300	8.72	0.80	12	0.06	678.00	7407.00	13060	20240327	-54.75	5300	20241115	11.51	13060	-54.75	20240327	5300	11.51	20241115	65300	-90.95	20240327	5300	11.51	20241115	2.10	N	243840	500	194 억	2517362	N	N	75	N	N
24	20241127	101130	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5930	-80	5	-1.33	112782700	18981	32.69	6010	6040	5880	7810	4210	6010	5941.87	6.47	-5472	6290	6150	6060	5920	5830	6105	5875	195	1800	500	4440	10	1	38919035	2308	8.75	0.80	12	0.05	678.00	7407.00	13060	20240327	-54.59	5300	20241115	11.89	13060	-54.59	20240327	5300	11.89	20241115	65300	-90.92	20240327	5300	11.89	20241115	2.10	N	243840	500	194 억	2517362	N	N	75	N	N
25	20241127	091128	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6010	0	3	0.00	19740600	3292	5.67	6010	6040	5970	7810	4210	6010	5996.54	6.47	46	6290	6150	6060	5920	5830	6105	5875	195	1800	500	4440	10	1	38919035	2339	8.86	0.81	12	0.01	678.00	7407.00	13060	20240327	-53.98	5300	20241115	13.40	13060	-53.98	20240327	5300	13.40	20241115	65300	-90.80	20240327	5300	13.40	20241115	2.10	N	243840	500	194 억	2517362	N	N	75	N	N
26	20241126	161110	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6010	-60	5	-0.99	349727310	57957	72.80	6060	6200	5970	7890	4250	6070	6034.25	6.47	-4553	6263	6166	5983	5886	5703	6215	5935	195	1820	500	4490	10	1	38919035	2339	8.86	0.81	12	0.15	678.00	7407.00	13060	20240327	-53.98	5300	20241115	13.40	13060	-53.98	20240327	5300	13.40	20241115	65300	-90.80	20240327	5300	13.40	20241115	2.07	N	243840	500	194 억	2519850	N	N	75	N	N
27	20241126	151123	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6030	-40	5	-0.66	315102610	52180	65.54	6060	6200	5970	7890	4250	6070	6038.74	6.47	-4017	6263	6166	5983	5886	5703	6215	5935	195	1820	500	4490	10	1	38919035	2347	8.89	0.81	12	0.13	678.00	7407.00	13060	20240327	-53.83	5300	20241115	13.77	13060	-53.83	20240327	5300	13.77	20241115	65300	-90.77	20240327	5300	13.77	20241115	2.07	N	243840	500	194 억	2519850	N	N	159	N	N
28	20241126	141124	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6000	-70	5	-1.15	279715980	46285	58.14	6060	6200	5970	7890	4250	6070	6043.32	6.47	-6159	6263	6166	5983	5886	5703	6215	5935	195	1820	500	4490	10	1	38919035	2335	8.85	0.81	12	0.12	678.00	7407.00	13060	20240327	-54.06	5300	20241115	13.21	13060	-54.06	20240327	5300	13.21	20241115	65300	-90.81	20240327	5300	13.21	20241115	2.07	N	243840	500	194 억	2519850	N	N	159	N	N
29	20241126	131119	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5970	-100	5	-1.65	267107250	44178	55.49	6060	6200	5970	7890	4250	6070	6046.14	6.47	-5733	6263	6166	5983	5886	5703	6215	5935	195	1820	500	4490	10	1	38919035	2323	8.81	0.81	12	0.11	678.00	7407.00	13060	20240327	-54.29	5300	20241115	12.64	13060	-54.29	20240327	5300	12.64	20241115	65300	-90.86	20240327	5300	12.64	20241115	2.07	N	243840	500	194 억	2519850	N	N	159	N	N
30	20241126	121125	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5990	-80	5	-1.32	241226020	39858	50.06	6060	6200	5990	7890	4250	6070	6052.12	6.47	-4389	6263	6166	5983	5886	5703	6215	5935	195	1820	500	4490	10	1	38919035	2331	8.83	0.81	12	0.10	678.00	7407.00	13060	20240327	-54.13	5300	20241115	13.02	13060	-54.13	20240327	5300	13.02	20241115	65300	-90.83	20240327	5300	13.02	20241115	2.07	N	243840	500	194 억	2519850	N	N	159	N	N
31	20241126	111128	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6020	-50	5	-0.82	211612140	34922	43.86	6060	6200	5990	7890	4250	6070	6059.56	6.47	-3358	6263	6166	5983	5886	5703	6215	5935	195	1820	500	4490	10	1	38919035	2343	8.88	0.81	12	0.09	678.00	7407.00	13060	20240327	-53.91	5300	20241115	13.58	13060	-53.91	20240327	5300	13.58	20241115	65300	-90.78	20240327	5300	13.58	20241115	2.07	N	243840	500	194 억	2519850	N	N	159	N	N
32	20241126	101138	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6030	-40	5	-0.66	163818810	26985	33.90	6060	6200	5990	7890	4250	6070	6070.74	6.47	-5584	6263	6166	5983	5886	5703	6215	5935	195	1820	500	4490	10	1	38919035	2347	8.89	0.81	12	0.07	678.00	7407.00	13060	20240327	-53.83	5300	20241115	13.77	13060	-53.83	20240327	5300	13.77	20241115	65300	-90.77	20240327	5300	13.77	20241115	2.07	N	243840	500	194 억	2519850	N	N	159	N	N
33	20241126	091126	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6060	-10	5	-0.16	33187140	5484	6.89	6060	6100	6000	7890	4250	6070	6051.52	6.47	1620	6263	6166	5983	5886	5703	6215	5935	195	1820	500	4490	10	1	38919035	2358	8.94	0.82	12	0.01	678.00	7407.00	13060	20240327	-53.60	5300	20241115	14.34	13060	-53.60	20240327	5300	14.34	20241115	65300	-90.72	20240327	5300	14.34	20241115	2.07	N	243840	500	194 억	2519850	N	N	159	N	N
34	20241125	161057	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6070	350	2	6.12	470341330	78532	140.61	5800	6080	5800	7430	4010	5720	5989.18	6.46	3720	5920	5820	5740	5640	5560	5870	5690	195	1710	500	4230	10	1	38919035	2362	8.95	0.82	12	0.20	678.00	7407.00	13060	20240327	-53.52	5300	20241115	14.53	13060	-53.52	20240327	5300	14.53	20241115	65300	-90.70	20240327	5300	14.53	20241115	2.08	N	243840	500	194 억	2514156	N	N	159	N	N
35	20241125	151120	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6060	340	2	5.94	428518340	71640	128.27	5800	6080	5800	7430	4010	5720	5981.59	6.46	4986	5920	5820	5740	5640	5560	5870	5690	195	1710	500	4230	10	1	38919035	2358	8.94	0.82	12	0.18	678.00	7407.00	13060	20240327	-53.60	5300	20241115	14.34	13060	-53.60	20240327	5300	14.34	20241115	65300	-90.72	20240327	5300	14.34	20241115	2.08	N	243840	500	194 억	2514156	N	N	40	N	N
36	20241125	141116	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6040	320	2	5.59	352294710	58985	105.61	5800	6080	5800	7430	4010	5720	5972.66	6.46	-186	5920	5820	5740	5640	5560	5870	5690	195	1710	500	4230	10	1	38919035	2351	8.91	0.82	12	0.15	678.00	7407.00	13060	20240327	-53.75	5300	20241115	13.96	13060	-53.75	20240327	5300	13.96	20241115	65300	-90.75	20240327	5300	13.96	20241115	2.08	N	243840	500	194 억	2514156	N	N	40	N	N
37	20241125	131108	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6020	300	2	5.24	304605470	51059	91.42	5800	6080	5800	7430	4010	5720	5965.80	6.46	885	5920	5820	5740	5640	5560	5870	5690	195	1710	500	4230	10	1	38919035	2343	8.88	0.81	12	0.13	678.00	7407.00	13060	20240327	-53.91	5300	20241115	13.58	13060	-53.91	20240327	5300	13.58	20241115	65300	-90.78	20240327	5300	13.58	20241115	2.08	N	243840	500	194 억	2514156	N	N	40	N	N
38	20241125	121122	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6030	310	2	5.42	267402140	44883	80.36	5800	6080	5800	7430	4010	5720	5957.81	6.46	-371	5920	5820	5740	5640	5560	5870	5690	195	1710	500	4230	10	1	38919035	2347	8.89	0.81	12	0.12	678.00	7407.00	13060	20240327	-53.83	5300	20241115	13.77	13060	-53.83	20240327	5300	13.77	20241115	65300	-90.77	20240327	5300	13.77	20241115	2.08	N	243840	500	194 억	2514156	N	N	40	N	N
39	20241125	111115	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6040	320	2	5.59	241682090	40632	72.75	5800	6070	5800	7430	4010	5720	5948.13	6.46	589	5920	5820	5740	5640	5560	5870	5690	195	1710	500	4230	10	1	38919035	2351	8.91	0.82	12	0.10	678.00	7407.00	13060	20240327	-53.75	5300	20241115	13.96	13060	-53.75	20240327	5300	13.96	20241115	65300	-90.75	20240327	5300	13.96	20241115	2.08	N	243840	500	194 억	2514156	N	N	40	N	N
40	20241125	101101	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5960	240	2	4.20	145482990	24626	44.09	5800	5990	5800	7430	4010	5720	5907.78	6.46	-897	5920	5820	5740	5640	5560	5870	5690	195	1710	500	4230	10	1	38919035	2320	8.79	0.80	12	0.06	678.00	7407.00	13060	20240327	-54.36	5300	20241115	12.45	13060	-54.36	20240327	5300	12.45	20241115	65300	-90.87	20240327	5300	12.45	20241115	2.08	N	243840	500	194 억	2514156	N	N	40	N	N
41	20241125	091103	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5840	120	2	2.10	51938030	8881	15.90	5800	5950	5800	7430	4010	5720	5848.36	6.46	827	5920	5820	5740	5640	5560	5870	5690	195	1710	500	4230	10	1	38919035	2273	8.61	0.79	12	0.02	678.00	7407.00	13060	20240327	-55.28	5300	20241115	10.19	13060	-55.28	20240327	5300	10.19	20241115	65300	-91.06	20240327	5300	10.19	20241115	2.08	N	243840	500	194 억	2514156	N	N	40	N	N
42	20241122	161002	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5720	60	2	1.06	320180220	55592	87.06	5660	5840	5660	7350	3970	5660	5759.57	6.49	-11338	5793	5726	5633	5566	5473	5680	5520	195	1690	500	4180	10	1	38919035	2226	8.44	0.77	12	0.14	678.00	7407.00	13060	20240327	-56.20	5300	20241115	7.92	13060	-56.20	20240327	5300	7.92	20241115	65300	-91.24	20240327	5300	7.92	20241115	2.09	N	243840	500	194 억	2525583	N	N	40	N	N
43	20241122	151016	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5710	50	2	0.88	291838320	50632	79.29	5660	5840	5660	7350	3970	5660	5763.91	6.49	-10699	5793	5726	5633	5566	5473	5680	5520	195	1690	500	4180	10	1	38919035	2222	8.42	0.77	12	0.13	678.00	7407.00	13060	20240327	-56.28	5300	20241115	7.74	13060	-56.28	20240327	5300	7.74	20241115	65300	-91.26	20240327	5300	7.74	20241115	2.09	N	243840	500	194 억	2525583	N	N	112	N	N
44	20241122	141018	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5730	70	2	1.24	258806250	44852	70.24	5660	5840	5660	7350	3970	5660	5770.23	6.49	-11773	5793	5726	5633	5566	5473	5680	5520	195	1690	500	4180	10	1	38919035	2230	8.45	0.77	12	0.12	678.00	7407.00	13060	20240327	-56.13	5300	20241115	8.11	13060	-56.13	20240327	5300	8.11	20241115	65300	-91.23	20240327	5300	8.11	20241115	2.09	N	243840	500	194 억	2525583	N	N	112	N	N
45	20241122	131012	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5760	100	2	1.77	232005270	40183	62.93	5660	5840	5660	7350	3970	5660	5773.72	6.49	-9325	5793	5726	5633	5566	5473	5680	5520	195	1690	500	4180	10	1	38919035	2242	8.50	0.78	12	0.10	678.00	7407.00	13060	20240327	-55.90	5300	20241115	8.68	13060	-55.90	20240327	5300	8.68	20241115	65300	-91.18	20240327	5300	8.68	20241115	2.09	N	243840	500	194 억	2525583	N	N	112	N	N
46	20241122	121019	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5780	120	2	2.12	205978790	35677	55.87	5660	5840	5660	7350	3970	5660	5773.43	6.49	-8246	5793	5726	5633	5566	5473	5680	5520	195	1690	500	4180	10	1	38919035	2250	8.53	0.78	12	0.09	678.00	7407.00	13060	20240327	-55.74	5300	20241115	9.06	13060	-55.74	20240327	5300	9.06	20241115	65300	-91.15	20240327	5300	9.06	20241115	2.09	N	243840	500	194 억	2525583	N	N	112	N	N
47	20241122	111009	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5790	130	2	2.30	162248310	28099	44.01	5660	5840	5660	7350	3970	5660	5774.17	6.49	-5961	5793	5726	5633	5566	5473	5680	5520	195	1690	500	4180	10	1	38919035	2253	8.54	0.78	12	0.07	678.00	7407.00	13060	20240327	-55.67	5300	20241115	9.25	13060	-55.67	20240327	5300	9.25	20241115	65300	-91.13	20240327	5300	9.25	20241115	2.09	N	243840	500	194 억	2525583	N	N	112	N	N
48	20241122	101027	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5770	110	2	1.94	139044070	24079	37.71	5660	5840	5660	7350	3970	5660	5774.50	6.49	-4642	5793	5726	5633	5566	5473	5680	5520	195	1690	500	4180	10	1	38919035	2246	8.51	0.78	12	0.06	678.00	7407.00	13060	20240327	-55.82	5300	20241115	8.87	13060	-55.82	20240327	5300	8.87	20241115	65300	-91.16	20240327	5300	8.87	20241115	2.09	N	243840	500	194 억	2525583	N	N	112	N	N
49	20241122	091019	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5780	120	2	2.12	44575150	7750	12.14	5660	5800	5660	7350	3970	5660	5751.63	6.49	586	5793	5726	5633	5566	5473	5680	5520	195	1690	500	4180	10	1	38919035	2250	8.53	0.78	12	0.02	678.00	7407.00	13060	20240327	-55.74	5300	20241115	9.06	13060	-55.74	20240327	5300	9.06	20241115	65300	-91.15	20240327	5300	9.06	20241115	2.09	N	243840	500	194 억	2525583	N	N	112	N	N
50	20241121	161008	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5660	10	2	0.18	355818700	63338	52.17	5700	5700	5540	7340	3960	5650	5617.20	6.51	-6474	5883	5766	5653	5536	5423	5825	5595	195	1690	500	4180	10	1	38919035	2203	8.35	0.76	12	0.16	678.00	7407.00	13060	20240327	-56.66	5300	20241115	6.79	13060	-56.66	20240327	5300	6.79	20241115	65300	-91.33	20240327	5300	6.79	20241115	2.07	N	243840	500	194 억	2532058	N	N	112	N	N
51	20241121	151030	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5620	-30	5	-0.53	340342810	60599	49.91	5700	5700	5540	7340	3960	5650	5616.31	6.51	-6343	5883	5766	5653	5536	5423	5825	5595	195	1690	500	4180	10	1	38919035	2187	8.29	0.76	12	0.16	678.00	7407.00	13060	20240327	-56.97	5300	20241115	6.04	13060	-56.97	20240327	5300	6.04	20241115	65300	-91.39	20240327	5300	6.04	20241115	2.07	N	243840	500	194 억	2532058	N	N	161	N	N
52	20241121	141026	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5650	0	3	0.00	303733870	54108	44.56	5700	5700	5540	7340	3960	5650	5613.47	6.51	-4766	5883	5766	5653	5536	5423	5825	5595	195	1690	500	4180	10	1	38919035	2199	8.33	0.76	12	0.14	678.00	7407.00	13060	20240327	-56.74	5300	20241115	6.60	13060	-56.74	20240327	5300	6.60	20241115	65300	-91.35	20240327	5300	6.60	20241115	2.07	N	243840	500	194 억	2532058	N	N	161	N	N
53	20241121	131019	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5640	-10	5	-0.18	267621160	47725	39.31	5700	5700	5540	7340	3960	5650	5607.57	6.51	-5592	5883	5766	5653	5536	5423	5825	5595	195	1690	500	4180	10	1	38919035	2195	8.32	0.76	12	0.12	678.00	7407.00	13060	20240327	-56.81	5300	20241115	6.42	13060	-56.81	20240327	5300	6.42	20241115	65300	-91.36	20240327	5300	6.42	20241115	2.07	N	243840	500	194 억	2532058	N	N	161	N	N
54	20241121	121020	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5640	-10	5	-0.18	212245510	37866	31.19	5700	5700	5540	7340	3960	5650	5605.17	6.51	-6500	5883	5766	5653	5536	5423	5825	5595	195	1690	500	4180	10	1	38919035	2195	8.32	0.76	12	0.10	678.00	7407.00	13060	20240327	-56.81	5300	20241115	6.42	13060	-56.81	20240327	5300	6.42	20241115	65300	-91.36	20240327	5300	6.42	20241115	2.07	N	243840	500	194 억	2532058	N	N	161	N	N
55	20241121	111024	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5650	0	3	0.00	182453640	32594	26.85	5700	5700	5540	7340	3960	5650	5597.77	6.51	-4993	5883	5766	5653	5536	5423	5825	5595	195	1690	500	4180	10	1	38919035	2199	8.33	0.76	12	0.08	678.00	7407.00	13060	20240327	-56.74	5300	20241115	6.60	13060	-56.74	20240327	5300	6.60	20241115	65300	-91.35	20240327	5300	6.60	20241115	2.07	N	243840	500	194 억	2532058	N	N	161	N	N
56	20241121	101023	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5600	-50	5	-0.88	136426630	24370	20.07	5700	5700	5540	7340	3960	5650	5598.14	6.51	-5357	5883	5766	5653	5536	5423	5825	5595	195	1690	500	4180	10	1	38919035	2179	8.26	0.76	12	0.06	678.00	7407.00	13060	20240327	-57.12	5300	20241115	5.66	13060	-57.12	20240327	5300	5.66	20241115	65300	-91.42	20240327	5300	5.66	20241115	2.07	N	243840	500	194 억	2532058	N	N	161	N	N
57	20241121	091025	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5610	-40	5	-0.71	40349290	7151	5.89	5700	5700	5610	7340	3960	5650	5642.47	6.51	-6371	5883	5766	5653	5536	5423	5825	5595	195	1690	500	4180	10	1	38919035	2183	8.27	0.76	12	0.02	678.00	7407.00	13060	20240327	-57.04	5300	20241115	5.85	13060	-57.04	20240327	5300	5.85	20241115	65300	-91.41	20240327	5300	5.85	20241115	2.07	N	243840	500	194 억	2532058	N	N	161	N	N
58	20241120	161016	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5650	40	2	0.71	684747610	120946	104.29	5590	5770	5540	7290	3930	5610	5661.64	6.48	8003	5870	5740	5630	5500	5390	5685	5445	195	1680	500	4150	10	1	38919035	2199	8.33	0.76	12	0.31	678.00	7407.00	13060	20240327	-56.74	5300	20241115	6.60	13060	-56.74	20240327	5300	6.60	20241115	65300	-91.35	20240327	5300	6.60	20241115	2.08	N	243840	500	194 억	2523873	N	N	161	N	N
59	20241120	151029	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5640	30	2	0.53	631705170	111549	96.19	5590	5770	5540	7290	3930	5610	5663.03	6.48	2435	5870	5740	5630	5500	5390	5685	5445	195	1680	500	4150	10	1	38919035	2195	8.32	0.76	12	0.29	678.00	7407.00	13060	20240327	-56.81	5300	20241115	6.42	13060	-56.81	20240327	5300	6.42	20241115	65300	-91.36	20240327	5300	6.42	20241115	2.08	N	243840	500	194 억	2523873	N	N	197	N	N
60	20241120	141030	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5690	80	2	1.43	521187830	91994	79.33	5590	5770	5540	7290	3930	5610	5665.45	6.48	-3769	5870	5740	5630	5500	5390	5685	5445	195	1680	500	4150	10	1	38919035	2214	8.39	0.77	12	0.24	678.00	7407.00	13060	20240327	-56.43	5300	20241115	7.36	13060	-56.43	20240327	5300	7.36	20241115	65300	-91.29	20240327	5300	7.36	20241115	2.08	N	243840	500	194 억	2523873	N	N	197	N	N
61	20241120	131033	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5680	70	2	1.25	482644440	85227	73.49	5590	5770	5540	7290	3930	5610	5663.05	6.48	-6022	5870	5740	5630	5500	5390	5685	5445	195	1680	500	4150	10	1	38919035	2211	8.38	0.77	12	0.22	678.00	7407.00	13060	20240327	-56.51	5300	20241115	7.17	13060	-56.51	20240327	5300	7.17	20241115	65300	-91.30	20240327	5300	7.17	20241115	2.08	N	243840	500	194 억	2523873	N	N	197	N	N
62	20241120	121030	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5730	120	2	2.14	380980860	67488	58.19	5590	5760	5540	7290	3930	5610	5645.16	6.48	-7692	5870	5740	5630	5500	5390	5685	5445	195	1680	500	4150	10	1	38919035	2230	8.45	0.77	12	0.17	678.00	7407.00	13060	20240327	-56.13	5300	20241115	8.11	13060	-56.13	20240327	5300	8.11	20241115	65300	-91.23	20240327	5300	8.11	20241115	2.08	N	243840	500	194 억	2523873	N	N	197	N	N
63	20241120	111033	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5680	70	2	1.25	339322850	60198	51.91	5590	5750	5540	7290	3930	5610	5636.78	6.48	-6778	5870	5740	5630	5500	5390	5685	5445	195	1680	500	4150	10	1	38919035	2211	8.38	0.77	12	0.15	678.00	7407.00	13060	20240327	-56.51	5300	20241115	7.17	13060	-56.51	20240327	5300	7.17	20241115	65300	-91.30	20240327	5300	7.17	20241115	2.08	N	243840	500	194 억	2523873	N	N	197	N	N
64	20241120	101030	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5610	0	3	0.00	185272890	33174	28.61	5590	5620	5540	7290	3930	5610	5584.88	6.48	-14711	5870	5740	5630	5500	5390	5685	5445	195	1680	500	4150	10	1	38919035	2183	8.27	0.76	12	0.09	678.00	7407.00	13060	20240327	-57.04	5300	20241115	5.85	13060	-57.04	20240327	5300	5.85	20241115	65300	-91.41	20240327	5300	5.85	20241115	2.08	N	243840	500	194 억	2523873	N	N	197	N	N
65	20241120	091030	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5580	-30	5	-0.53	56568500	10120	8.73	5590	5620	5580	7290	3930	5610	5589.77	6.48	-5897	5870	5740	5630	5500	5390	5685	5445	195	1680	500	4150	10	1	38919035	2172	8.23	0.75	12	0.03	678.00	7407.00	13060	20240327	-57.27	5300	20241115	5.28	13060	-57.27	20240327	5300	5.28	20241115	65300	-91.45	20240327	5300	5.28	20241115	2.08	N	243840	500	194 억	2523873	N	N	197	N	N
66	20241119	160933	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5610	-100	5	-1.75	646143610	115354	77.99	5640	5760	5520	7420	4000	5710	5601.30	6.53	-20424	6336	6022	5746	5432	5156	6180	5590	195	1710	500	4220	10	1	38919035	2183	8.27	0.76	12	0.30	678.00	7407.00	13060	20240327	-57.04	5300	20241115	5.85	13060	-57.04	20240327	5300	5.85	20241115	65300	-91.41	20240327	5300	5.85	20241115	2.26	N	243840	500	194 억	2543240	N	N	197	N	N
67	20241119	150948	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5590	-120	5	-2.10	608664720	108661	73.47	5640	5760	5520	7420	4000	5710	5601.40	6.53	-17873	6336	6022	5746	5432	5156	6180	5590	195	1710	500	4220	10	1	38919035	2176	8.24	0.75	12	0.28	678.00	7407.00	13060	20240327	-57.20	5300	20241115	5.47	13060	-57.20	20240327	5300	5.47	20241115	65300	-91.44	20240327	5300	5.47	20241115	2.26	N	243840	500	194 억	2543240	N	N	399	N	N
68	20241119	140947	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5600	-110	5	-1.93	558048900	99594	67.34	5640	5760	5520	7420	4000	5710	5603.13	6.53	-17189	6336	6022	5746	5432	5156	6180	5590	195	1710	500	4220	10	1	38919035	2179	8.26	0.76	12	0.26	678.00	7407.00	13060	20240327	-57.12	5300	20241115	5.66	13060	-57.12	20240327	5300	5.66	20241115	65300	-91.42	20240327	5300	5.66	20241115	2.26	N	243840	500	194 억	2543240	N	N	399	N	N
69	20241119	130951	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5600	-110	5	-1.93	483192990	86230	58.30	5640	5760	5520	7420	4000	5710	5603.41	6.53	-13446	6336	6022	5746	5432	5156	6180	5590	195	1710	500	4220	10	1	38919035	2179	8.26	0.76	12	0.22	678.00	7407.00	13060	20240327	-57.12	5300	20241115	5.66	13060	-57.12	20240327	5300	5.66	20241115	65300	-91.42	20240327	5300	5.66	20241115	2.26	N	243840	500	194 억	2543240	N	N	399	N	N
70	20241119	120939	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5620	-90	5	-1.58	388151600	69228	46.81	5640	5760	5520	7420	4000	5710	5606.71	6.53	-11722	6336	6022	5746	5432	5156	6180	5590	195	1710	500	4220	10	1	38919035	2187	8.29	0.76	12	0.18	678.00	7407.00	13060	20240327	-56.97	5300	20241115	6.04	13060	-56.97	20240327	5300	6.04	20241115	65300	-91.39	20240327	5300	6.04	20241115	2.26	N	243840	500	194 억	2543240	N	N	399	N	N
71	20241119	110950	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5600	-110	5	-1.93	329066230	58689	39.68	5640	5760	5520	7420	4000	5710	5606.77	6.53	-13170	6336	6022	5746	5432	5156	6180	5590	195	1710	500	4220	10	1	38919035	2179	8.26	0.76	12	0.15	678.00	7407.00	13060	20240327	-57.12	5300	20241115	5.66	13060	-57.12	20240327	5300	5.66	20241115	65300	-91.42	20240327	5300	5.66	20241115	2.26	N	243840	500	194 억	2543240	N	N	399	N	N
72	20241119	101015	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5570	-140	5	-2.45	289323430	51565	34.86	5640	5760	5520	7420	4000	5710	5610.66	6.53	-13672	6336	6022	5746	5432	5156	6180	5590	195	1710	500	4220	10	1	38919035	2168	8.22	0.75	12	0.13	678.00	7407.00	13060	20240327	-57.35	5300	20241115	5.09	13060	-57.35	20240327	5300	5.09	20241115	65300	-91.47	20240327	5300	5.09	20241115	2.26	N	243840	500	194 억	2543240	N	N	399	N	N
73	20241119	091008	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5630	-80	5	-1.40	150782110	26725	18.07	5640	5760	5600	7420	4000	5710	5641.73	6.53	-3470	6336	6022	5746	5432	5156	6180	5590	195	1710	500	4220	10	1	38919035	2191	8.30	0.76	12	0.07	678.00	7407.00	13060	20240327	-56.89	5300	20241115	6.23	13060	-56.89	20240327	5300	6.23	20241115	65300	-91.38	20240327	5300	6.23	20241115	2.26	N	243840	500	194 억	2543240	N	N	399	N	N
74	20241118	160937	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5710	150	2	2.70	824697400	145484	31.95	5510	6060	5470	7220	3900	5560	5668.51	6.53	424	6226	5892	5596	5262	4966	5745	5115	195	1660	500	4110	10	1	38919035	2222	8.42	0.77	12	0.37	678.00	7407.00	13060	20240327	-56.28	5300	20241115	7.74	13060	-56.28	20240327	5300	7.74	20241115	65300	-91.26	20240327	5300	7.74	20241115	2.27	N	243840	500	194 억	2542844	N	N	399	N	N
75	20241118	150950	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5650	90	2	1.62	780031620	137633	30.22	5510	6060	5470	7220	3900	5560	5667.55	6.53	854	6226	5892	5596	5262	4966	5745	5115	195	1660	500	4110	10	1	38919035	2199	8.33	0.76	12	0.35	678.00	7407.00	13060	20240327	-56.74	5300	20241115	6.60	13060	-56.74	20240327	5300	6.60	20241115	65300	-91.35	20240327	5300	6.60	20241115	2.27	N	243840	500	194 억	2542844	N	N	968	N	N
76	20241118	140952	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5680	120	2	2.16	662545760	116836	25.65	5510	6060	5470	7220	3900	5560	5670.83	6.53	1041	6226	5892	5596	5262	4966	5745	5115	195	1660	500	4110	10	1	38919035	2211	8.38	0.77	12	0.30	678.00	7407.00	13060	20240327	-56.51	5300	20241115	7.17	13060	-56.51	20240327	5300	7.17	20241115	65300	-91.30	20240327	5300	7.17	20241115	2.27	N	243840	500	194 억	2542844	N	N	968	N	N
77	20241118	130944	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5700	140	2	2.52	624044810	110053	24.17	5510	6060	5470	7220	3900	5560	5670.50	6.53	1579	6226	5892	5596	5262	4966	5745	5115	195	1660	500	4110	10	1	38919035	2218	8.41	0.77	12	0.28	678.00	7407.00	13060	20240327	-56.36	5300	20241115	7.55	13060	-56.36	20240327	5300	7.55	20241115	65300	-91.27	20240327	5300	7.55	20241115	2.27	N	243840	500	194 억	2542844	N	N	968	N	N
78	20241118	120949	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5740	180	2	3.24	563829560	99467	21.84	5510	6060	5470	7220	3900	5560	5668.62	6.53	2486	6226	5892	5596	5262	4966	5745	5115	195	1660	500	4110	10	1	38919035	2234	8.47	0.77	12	0.26	678.00	7407.00	13060	20240327	-56.05	5300	20241115	8.30	13060	-56.05	20240327	5300	8.30	20241115	65300	-91.21	20240327	5300	8.30	20241115	2.27	N	243840	500	194 억	2542844	N	N	968	N	N
79	20241118	110950	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5740	180	2	3.24	451916690	79953	17.56	5510	6060	5470	7220	3900	5560	5652.39	6.53	5254	6226	5892	5596	5262	4966	5745	5115	195	1660	500	4110	10	1	38919035	2234	8.47	0.77	12	0.21	678.00	7407.00	13060	20240327	-56.05	5300	20241115	8.30	13060	-56.05	20240327	5300	8.30	20241115	65300	-91.21	20240327	5300	8.30	20241115	2.27	N	243840	500	194 억	2542844	N	N	968	N	N
80	20241118	100938	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5800	240	2	4.32	400023490	70943	15.58	5510	6060	5470	7220	3900	5560	5638.77	6.53	6351	6226	5892	5596	5262	4966	5745	5115	195	1660	500	4110	10	1	38919035	2257	8.55	0.78	12	0.18	678.00	7407.00	13060	20240327	-55.59	5300	20241115	9.43	13060	-55.59	20240327	5300	9.43	20241115	65300	-91.12	20240327	5300	9.43	20241115	2.27	N	243840	500	194 억	2542844	N	N	968	N	N
81	20241118	090937	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5500	-60	5	-1.08	89418860	16217	3.56	5510	5600	5470	7220	3900	5560	5513.61	6.53	1112	6226	5892	5596	5262	4966	5745	5115	195	1660	500	4110	10	1	38919035	2141	8.11	0.74	12	0.04	678.00	7407.00	13060	20240327	-57.89	5300	20241115	3.77	13060	-57.89	20240327	5300	3.77	20241115	65300	-91.58	20240327	5300	3.77	20241115	2.27	N	243840	500	194 억	2542844	N	N	968	N	N
82	20241115	161011	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	5560	-440	5	-7.33	2509896630	454433	244.96	5850	5930	5300	7800	4200	6000	5523.06	6.21	127098	6573	6286	6143	5856	5713	6215	5785	195	1800	500	4440	10	1	38919035	2164	8.20	0.75	12	1.17	678.00	7407.00	13060	20240327	-57.43	5300	20241115	4.91	13060	-57.43	20240327	5300	4.91	20241115	65300	-91.49	20240327	5300	4.91	20241115	2.35	N	243840	500	194 억	2418796	N	N	967	N	N
83	20241115	151043	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	5560	-440	5	-7.33	2436845570	441321	237.89	5850	5930	5300	7800	4200	6000	5521.71	6.21	128105	6573	6286	6143	5856	5713	6215	5785	195	1800	500	4440	10	1	38919035	2164	8.20	0.75	12	1.13	678.00	7407.00	13060	20240327	-57.43	5300	20241115	4.91	13060	-57.43	20240327	5300	4.91	20241115	65300	-91.49	20240327	5300	4.91	20241115	2.35	N	243840	500	194 억	2418796	N	N	141	N	N
84	20241115	141031	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	5580	-420	5	-7.00	2224367230	403209	217.35	5850	5930	5300	7800	4200	6000	5516.66	6.21	119050	6573	6286	6143	5856	5713	6215	5785	195	1800	500	4440	10	1	38919035	2172	8.23	0.75	12	1.04	678.00	7407.00	13060	20240327	-57.27	5300	20241115	5.28	13060	-57.27	20240327	5300	5.28	20241115	65300	-91.45	20240327	5300	5.28	20241115	2.35	N	243840	500	194 억	2418796	N	N	141	N	N
85	20241115	131032	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	5580	-420	5	-7.00	2025842300	367422	198.06	5850	5930	5300	7800	4200	6000	5513.67	6.21	110620	6573	6286	6143	5856	5713	6215	5785	195	1800	500	4440	10	1	38919035	2172	8.23	0.75	12	0.94	678.00	7407.00	13060	20240327	-57.27	5300	20241115	5.28	13060	-57.27	20240327	5300	5.28	20241115	65300	-91.45	20240327	5300	5.28	20241115	2.35	N	243840	500	194 억	2418796	N	N	141	N	N
86	20241115	121031	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	5400	-600	5	-10.00	1785379220	323599	174.43	5850	5930	5300	7800	4200	6000	5517.26	6.21	88851	6573	6286	6143	5856	5713	6215	5785	195	1800	500	4440	10	1	38919035	2102	7.96	0.73	12	0.83	678.00	7407.00	13060	20240327	-58.65	5300	20241115	1.89	13060	-58.65	20240327	5300	1.89	20241115	65300	-91.73	20240327	5300	1.89	20241115	2.35	N	243840	500	194 억	2418796	N	N	141	N	N
87	20241115	111007	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	5490	-510	5	-8.50	1457780730	263021	141.78	5850	5930	5300	7800	4200	6000	5542.45	6.21	67651	6573	6286	6143	5856	5713	6215	5785	195	1800	500	4440	10	1	38919035	2137	8.10	0.74	12	0.68	678.00	7407.00	13060	20240327	-57.96	5300	20241115	3.58	13060	-57.96	20240327	5300	3.58	20241115	65300	-91.59	20240327	5300	3.58	20241115	2.35	N	243840	500	194 억	2418796	N	N	141	N	N
88	20241115	101007	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	5480	-520	5	-8.67	1158766590	208523	112.40	5850	5930	5300	7800	4200	6000	5557.02	6.21	57610	6573	6286	6143	5856	5713	6215	5785	195	1800	500	4440	10	1	38919035	2133	8.08	0.74	12	0.54	678.00	7407.00	13060	20240327	-58.04	5300	20241115	3.40	13060	-58.04	20240327	5300	3.40	20241115	65300	-91.61	20240327	5300	3.40	20241115	2.35	N	243840	500	194 억	2418796	N	N	141	N	N
89	20241115	090917	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	5540	-460	5	-7.67	322953840	57145	30.80	5850	5930	5540	7800	4200	6000	5651.48	6.21	23150	6573	6286	6143	5856	5713	6215	5785	195	1800	500	4440	10	1	38919035	2156	8.17	0.75	12	0.15	678.00	7407.00	13060	20240327	-57.58	5540	20241115	0.00	13060	-57.58	20240327	5540	0.00	20241115	65300	-91.52	20240327	5540	0.00	20241115	2.35	N	243840	500	194 억	2418796	N	N	141	N	N
90	20241114	161001	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	6010	-230	5	-3.69	1013277770	164196	91.93	6240	6430	6010	8110	4370	6240	6171.15	6.19	6808	6866	6552	6326	6012	5786	6440	5900	195	1870	500	4610	10	1	38919035	2339	8.86	0.81	12	0.42	678.00	7407.00	13060	20240327	-53.98	6010	20241114	0.00	13060	-53.98	20240327	6010	0.00	20241114	65300	-90.80	20240327	6010	0.00	20241114	2.40	N	243840	500	194 억	2408204	N	N	103	N	N
91	20241114	151008	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	6070	-170	5	-2.72	853543550	137880	77.20	6240	6430	6060	8110	4370	6240	6190.48	6.19	-387	6866	6552	6326	6012	5786	6440	5900	195	1870	500	4610	10	1	38919035	2362	8.95	0.82	12	0.35	678.00	7407.00	13060	20240327	-53.52	6060	20241114	0.17	13060	-53.52	20240327	6060	0.17	20241114	65300	-90.70	20240327	6060	0.17	20241114	2.40	N	243840	500	194 억	2408204	N	N	103	N	N
92	20241114	140959	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6150	-90	5	-1.44	611425120	98188	54.97	6240	6430	6130	8110	4370	6240	6227.09	6.19	-4225	6866	6552	6326	6012	5786	6440	5900	195	1870	500	4610	10	1	38919035	2394	9.07	0.83	12	0.25	678.00	7407.00	13060	20240327	-52.91	6100	20241113	0.82	13060	-52.91	20240327	6100	0.82	20241113	65300	-90.58	20240327	6100	0.82	20241113	2.40	N	243840	500	194 억	2408204	N	N	103	N	N
93	20241114	131001	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6210	-30	5	-0.48	531432440	85230	47.72	6240	6430	6140	8110	4370	6240	6235.27	6.19	-6860	6866	6552	6326	6012	5786	6440	5900	195	1870	500	4610	10	1	38919035	2417	9.16	0.84	12	0.22	678.00	7407.00	13060	20240327	-52.45	6100	20241113	1.80	13060	-52.45	20240327	6100	1.80	20241113	65300	-90.49	20240327	6100	1.80	20241113	2.40	N	243840	500	194 억	2408204	N	N	103	N	N
94	20241114	120958	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6190	-50	5	-0.80	435923610	69829	39.10	6240	6430	6140	8110	4370	6240	6242.73	6.19	-4377	6866	6552	6326	6012	5786	6440	5900	195	1870	500	4610	10	1	38919035	2409	9.13	0.84	12	0.18	678.00	7407.00	13060	20240327	-52.60	6100	20241113	1.48	13060	-52.60	20240327	6100	1.48	20241113	65300	-90.52	20240327	6100	1.48	20241113	2.40	N	243840	500	194 억	2408204	N	N	103	N	N
95	20241114	110957	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6200	-40	5	-0.64	257476350	40967	22.94	6240	6430	6180	8110	4370	6240	6284.97	6.19	-8629	6866	6552	6326	6012	5786	6440	5900	195	1870	500	4610	10	1	38919035	2413	9.14	0.84	12	0.11	678.00	7407.00	13060	20240327	-52.53	6100	20241113	1.64	13060	-52.53	20240327	6100	1.64	20241113	65300	-90.51	20240327	6100	1.64	20241113	2.40	N	243840	500	194 억	2408204	N	N	103	N	N
96	20241114	101017	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6350	110	2	1.76	95549560	15102	8.46	6240	6430	6240	8110	4370	6240	6326.95	6.19	271	6866	6552	6326	6012	5786	6440	5900	195	1870	500	4610	10	1	38919035	2471	9.37	0.86	12	0.04	678.00	7407.00	13060	20240327	-51.38	6100	20241113	4.10	13060	-51.38	20240327	6100	4.10	20241113	65300	-90.28	20240327	6100	4.10	20241113	2.40	N	243840	500	194 억	2408204	N	N	103	N	N
97	20241114	090953	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6240	0	3	0.00	0	0	0.00	0	0	0	8110	4370	6240	0.00	6.19	0	6866	6552	6326	6012	5786	6440	5900	195	1870	500	4610	10	1	38919035	2429	9.20	0.84	12	0.00	678.00	7407.00	13060	20240327	-52.22	6100	20241113	2.30	13060	-52.22	20240327	6100	2.30	20241113	65300	-90.44	20240327	6100	2.30	20241113	2.40	N	243840	500	194 억	2408204	N	N	103	N	N
98	20241113	160634	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	6240	-270	5	-4.15	1130770280	178336	101.52	6400	6640	6100	8460	4560	6510	6341.49	6.08	41734	6923	6716	6593	6386	6263	6655	6325	195	1950	500	4810	10	1	38919035	2429	9.20	0.84	12	0.46	678.00	7407.00	13060	20240327	-52.22	6100	20241113	2.30	13060	-52.22	20240327	6100	2.30	20241113	65300	-90.44	20240327	6100	2.30	20241113	2.44	N	243840	500	194 억	2366208	N	N	103	N	N
99	20241113	150705	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	6280	-230	5	-3.53	1076304070	169617	96.56	6400	6640	6100	8460	4560	6510	6345.50	6.08	38563	6923	6716	6593	6386	6263	6655	6325	195	1950	500	4810	10	1	38919035	2444	9.26	0.85	12	0.44	678.00	7407.00	13060	20240327	-51.91	6100	20241113	2.95	13060	-51.91	20240327	6100	2.95	20241113	65300	-90.38	20240327	6100	2.95	20241113	2.44	N	243840	500	194 억	2366208	N	N	43	N	N
100	20241113	140702	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	6340	-170	5	-2.61	791356880	124152	70.68	6400	6640	6100	8460	4560	6510	6374.10	6.08	20136	6923	6716	6593	6386	6263	6655	6325	195	1950	500	4810	10	1	38919035	2467	9.35	0.86	12	0.32	678.00	7407.00	13060	20240327	-51.45	6100	20241113	3.93	13060	-51.45	20240327	6100	3.93	20241113	65300	-90.29	20240327	6100	3.93	20241113	2.44	N	243840	500	194 억	2366208	N	N	43	N	N
101	20241113	130702	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	6350	-160	5	-2.46	687830540	107781	61.36	6400	6640	6100	8460	4560	6510	6381.74	6.08	14145	6923	6716	6593	6386	6263	6655	6325	195	1950	500	4810	10	1	38919035	2471	9.37	0.86	12	0.28	678.00	7407.00	13060	20240327	-51.38	6100	20241113	4.10	13060	-51.38	20240327	6100	4.10	20241113	65300	-90.28	20240327	6100	4.10	20241113	2.44	N	243840	500	194 억	2366208	N	N	43	N	N
102	20241113	120655	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	6400	-110	5	-1.69	613051260	96003	54.65	6400	6640	6100	8460	4560	6510	6385.75	6.08	9514	6923	6716	6593	6386	6263	6655	6325	195	1950	500	4810	10	1	38919035	2491	9.44	0.86	12	0.25	678.00	7407.00	13060	20240327	-51.00	6100	20241113	4.92	13060	-51.00	20240327	6100	4.92	20241113	65300	-90.20	20240327	6100	4.92	20241113	2.44	N	243840	500	194 억	2366208	N	N	43	N	N
103	20241113	110654	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	6430	-80	5	-1.23	545366590	85357	48.59	6400	6640	6100	8460	4560	6510	6389.24	6.08	8394	6923	6716	6593	6386	6263	6655	6325	195	1950	500	4810	10	1	38919035	2502	9.48	0.87	12	0.22	678.00	7407.00	13060	20240327	-50.77	6100	20241113	5.41	13060	-50.77	20240327	6100	5.41	20241113	65300	-90.15	20240327	6100	5.41	20241113	2.44	N	243840	500	194 억	2366208	N	N	43	N	N
104	20241113	100655	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6400	-110	5	-1.69	255982340	39739	22.62	6400	6640	6390	8460	4560	6510	6441.59	6.08	2638	6923	6716	6593	6386	6263	6655	6325	195	1950	500	4810	10	1	38919035	2491	9.44	0.86	12	0.10	678.00	7407.00	13060	20240327	-51.00	6380	20240805	0.31	13060	-51.00	20240327	6380	0.31	20240805	65300	-90.20	20240327	6380	0.31	20240805	2.44	N	243840	500	194 억	2366208	N	N	43	N	N
105	20241113	090645	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6460	-50	5	-0.77	43417530	6720	3.83	6400	6640	6400	8460	4560	6510	6460.94	6.08	-87	6923	6716	6593	6386	6263	6655	6325	195	1950	500	4810	10	1	38919035	2514	9.53	0.87	12	0.02	678.00	7407.00	13060	20240327	-50.54	6380	20240805	1.25	13060	-50.54	20240327	6380	1.25	20240805	65300	-90.11	20240327	6380	1.25	20240805	2.44	N	243840	500	194 억	2366208	N	N	43	N	N
106	20241112	160925	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6510	-290	5	-4.26	1145693100	174474	140.84	6700	6800	6470	8840	4760	6800	6566.56	6.01	26373	7373	7086	6843	6556	6313	6965	6435	195	2040	500	5030	10	1	38919035	2534	9.60	0.88	12	0.45	678.00	7407.00	13060	20240327	-50.15	6380	20240805	2.04	13060	-50.15	20240327	6380	2.04	20240805	65300	-90.03	20240327	6380	2.04	20240805	2.47	N	243840	500	194 억	2340757	N	N	43	N	N
107	20241112	150934	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6540	-260	5	-3.82	1009339820	153544	123.94	6700	6800	6470	8840	4760	6800	6573.62	6.01	24941	7373	7086	6843	6556	6313	6965	6435	195	2040	500	5030	10	1	38919035	2545	9.65	0.88	12	0.39	678.00	7407.00	13060	20240327	-49.92	6380	20240805	2.51	13060	-49.92	20240327	6380	2.51	20240805	65300	-89.98	20240327	6380	2.51	20240805	2.47	N	243840	500	194 억	2340757	N	N	93	N	N
108	20241112	140937	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6530	-270	5	-3.97	866852850	131827	106.41	6700	6800	6470	8840	4760	6800	6575.69	6.01	24491	7373	7086	6843	6556	6313	6965	6435	195	2040	500	5030	10	1	38919035	2541	9.63	0.88	12	0.34	678.00	7407.00	13060	20240327	-50.00	6380	20240805	2.35	13060	-50.00	20240327	6380	2.35	20240805	65300	-90.00	20240327	6380	2.35	20240805	2.47	N	243840	500	194 억	2340757	N	N	93	N	N
109	20241112	130939	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6530	-270	5	-3.97	761932960	115716	93.41	6700	6800	6480	8840	4760	6800	6584.51	6.01	22963	7373	7086	6843	6556	6313	6965	6435	195	2040	500	5030	10	1	38919035	2541	9.63	0.88	12	0.30	678.00	7407.00	13060	20240327	-50.00	6380	20240805	2.35	13060	-50.00	20240327	6380	2.35	20240805	65300	-90.00	20240327	6380	2.35	20240805	2.47	N	243840	500	194 억	2340757	N	N	93	N	N
110	20241112	120935	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6570	-230	5	-3.38	638927630	96847	78.17	6700	6800	6500	8840	4760	6800	6597.29	6.01	16881	7373	7086	6843	6556	6313	6965	6435	195	2040	500	5030	10	1	38919035	2557	9.69	0.89	12	0.25	678.00	7407.00	13060	20240327	-49.69	6380	20240805	2.98	13060	-49.69	20240327	6380	2.98	20240805	65300	-89.94	20240327	6380	2.98	20240805	2.47	N	243840	500	194 억	2340757	N	N	93	N	N
111	20241112	110931	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6650	-150	5	-2.21	503909860	76363	61.64	6700	6800	6500	8840	4760	6800	6598.87	6.01	16373	7373	7086	6843	6556	6313	6965	6435	195	2040	500	5030	10	1	38919035	2588	9.81	0.90	12	0.20	678.00	7407.00	13060	20240327	-49.08	6380	20240805	4.23	13060	-49.08	20240327	6380	4.23	20240805	65300	-89.82	20240327	6380	4.23	20240805	2.47	N	243840	500	194 억	2340757	N	N	93	N	N
112	20241112	100930	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6660	-140	5	-2.06	374310150	56818	45.86	6700	6800	6500	8840	4760	6800	6587.88	6.01	16012	7373	7086	6843	6556	6313	6965	6435	195	2040	500	5030	10	1	38919035	2592	9.82	0.90	12	0.15	678.00	7407.00	13060	20240327	-49.00	6380	20240805	4.39	13060	-49.00	20240327	6380	4.39	20240805	65300	-89.80	20240327	6380	4.39	20240805	2.47	N	243840	500	194 억	2340757	N	N	93	N	N
113	20241112	090928	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6620	-180	5	-2.65	57953960	8630	6.97	6700	6800	6620	8840	4760	6800	6715.41	6.01	-1324	7373	7086	6843	6556	6313	6965	6435	195	2040	500	5030	10	1	38919035	2576	9.76	0.89	12	0.02	678.00	7407.00	13060	20240327	-49.31	6380	20240805	3.76	13060	-49.31	20240327	6380	3.76	20240805	65300	-89.86	20240327	6380	3.76	20240805	2.47	N	243840	500	194 억	2340757	N	N	93	N	N
114	20241111	160922	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6800	-190	5	-2.72	834404100	123612	131.44	6990	7130	6600	9080	4900	6990	6749.63	6.03	-5651	7383	7186	7033	6836	6683	7110	6760	195	2090	500	5170	10	1	38919035	2646	10.03	0.92	12	0.32	678.00	7407.00	13060	20240327	-47.93	6380	20240805	6.58	13060	-47.93	20240327	6380	6.58	20240805	65300	-89.59	20240327	6380	6.58	20240805	2.53	N	243840	500	194 억	2346408	N	N	93	N	N
115	20241111	150949	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6720	-270	5	-3.86	764305020	113239	120.41	6990	7130	6600	9080	4900	6990	6749.49	6.03	-4470	7383	7186	7033	6836	6683	7110	6760	195	2090	500	5170	10	1	38919035	2615	9.91	0.91	12	0.29	678.00	7407.00	13060	20240327	-48.55	6380	20240805	5.33	13060	-48.55	20240327	6380	5.33	20240805	65300	-89.71	20240327	6380	5.33	20240805	2.53	N	243840	500	194 억	2346408	N	N	45	N	N
116	20241111	140937	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6710	-280	5	-4.01	519091940	76443	81.29	6990	7130	6670	9080	4900	6990	6790.58	6.03	-14683	7383	7186	7033	6836	6683	7110	6760	195	2090	500	5170	10	1	38919035	2611	9.90	0.91	12	0.20	678.00	7407.00	13060	20240327	-48.62	6380	20240805	5.17	13060	-48.62	20240327	6380	5.17	20240805	65300	-89.72	20240327	6380	5.17	20240805	2.53	N	243840	500	194 억	2346408	N	N	45	N	N
117	20241111	130934	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6750	-240	5	-3.43	489673150	72063	76.63	6990	7130	6670	9080	4900	6990	6795.07	6.03	-13005	7383	7186	7033	6836	6683	7110	6760	195	2090	500	5170	10	1	38919035	2627	9.96	0.91	12	0.19	678.00	7407.00	13060	20240327	-48.32	6380	20240805	5.80	13060	-48.32	20240327	6380	5.80	20240805	65300	-89.66	20240327	6380	5.80	20240805	2.53	N	243840	500	194 억	2346408	N	N	45	N	N
118	20241111	120930	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6730	-260	5	-3.72	383674240	56242	59.81	6990	7130	6720	9080	4900	6990	6821.85	6.03	-13400	7383	7186	7033	6836	6683	7110	6760	195	2090	500	5170	10	1	38919035	2619	9.93	0.91	12	0.14	678.00	7407.00	13060	20240327	-48.47	6380	20240805	5.49	13060	-48.47	20240327	6380	5.49	20240805	65300	-89.69	20240327	6380	5.49	20240805	2.53	N	243840	500	194 억	2346408	N	N	45	N	N
119	20241111	110928	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6760	-230	5	-3.29	324553530	47476	50.48	6990	7130	6730	9080	4900	6990	6836.16	6.03	-10411	7383	7186	7033	6836	6683	7110	6760	195	2090	500	5170	10	1	38919035	2631	9.97	0.91	12	0.12	678.00	7407.00	13060	20240327	-48.24	6380	20240805	5.96	13060	-48.24	20240327	6380	5.96	20240805	65300	-89.65	20240327	6380	5.96	20240805	2.53	N	243840	500	194 억	2346408	N	N	45	N	N
120	20241111	100922	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6780	-210	5	-3.00	282640480	41279	43.89	6990	7130	6730	9080	4900	6990	6847.08	6.03	-9716	7383	7186	7033	6836	6683	7110	6760	195	2090	500	5170	10	1	38919035	2639	10.00	0.92	12	0.11	678.00	7407.00	13060	20240327	-48.09	6380	20240805	6.27	13060	-48.09	20240327	6380	6.27	20240805	65300	-89.62	20240327	6380	6.27	20240805	2.53	N	243840	500	194 억	2346408	N	N	45	N	N
121	20241111	090919	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6920	-70	5	-1.00	65298950	9382	9.98	6990	7130	6880	9080	4900	6990	6960.02	6.03	-1031	7383	7186	7033	6836	6683	7110	6760	195	2090	500	5170	10	1	38919035	2693	10.21	0.93	12	0.02	678.00	7407.00	13060	20240327	-47.01	6380	20240805	8.46	13060	-47.01	20240327	6380	8.46	20240805	65300	-89.40	20240327	6380	8.46	20240805	2.53	N	243840	500	194 억	2346408	N	N	45	N	N
122	20241108	160915	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6990	-20	5	-0.29	657462370	93514	50.13	7010	7230	6880	9110	4910	7010	7030.64	6.05	-10093	7263	7136	6993	6866	6723	7200	6930	195	2100	500	5180	10	1	38919035	2720	10.31	0.94	12	0.24	678.00	7407.00	13060	20240327	-46.48	6380	20240805	9.56	13060	-46.48	20240327	6380	9.56	20240805	65300	-89.30	20240327	6380	9.56	20240805	2.57	N	243840	500	194 억	2356496	N	N	45	N	N
123	20241108	150924	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6930	-80	5	-1.14	593048140	84218	45.14	7010	7230	6910	9110	4910	7010	7041.82	6.05	-9603	7263	7136	6993	6866	6723	7200	6930	195	2100	500	5180	10	1	38919035	2697	10.22	0.94	12	0.22	678.00	7407.00	13060	20240327	-46.94	6380	20240805	8.62	13060	-46.94	20240327	6380	8.62	20240805	65300	-89.39	20240327	6380	8.62	20240805	2.57	N	243840	500	194 억	2356496	N	N	1855	N	N
124	20241108	140922	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6990	-20	5	-0.29	416799660	58896	31.57	7010	7230	6980	9110	4910	7010	7076.88	6.05	-10477	7263	7136	6993	6866	6723	7200	6930	195	2100	500	5180	10	1	38919035	2720	10.31	0.94	12	0.15	678.00	7407.00	13060	20240327	-46.48	6380	20240805	9.56	13060	-46.48	20240327	6380	9.56	20240805	65300	-89.30	20240327	6380	9.56	20240805	2.57	N	243840	500	194 억	2356496	N	N	1855	N	N
125	20241108	130923	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7020	10	2	0.14	320735490	45169	24.21	7010	7230	7010	9110	4910	7010	7100.79	6.05	-7538	7263	7136	6993	6866	6723	7200	6930	195	2100	500	5180	10	1	38919035	2732	10.35	0.95	12	0.12	678.00	7407.00	13060	20240327	-46.25	6380	20240805	10.03	13060	-46.25	20240327	6380	10.03	20240805	65300	-89.25	20240327	6380	10.03	20240805	2.57	N	243840	500	194 억	2356496	N	N	1855	N	N
126	20241108	120923	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7160	150	2	2.14	200887910	28199	15.12	7010	7230	7010	9110	4910	7010	7123.94	6.05	-6146	7263	7136	6993	6866	6723	7200	6930	195	2100	500	5180	10	1	38919035	2787	10.56	0.97	12	0.07	678.00	7407.00	13060	20240327	-45.18	6380	20240805	12.23	13060	-45.18	20240327	6380	12.23	20240805	65300	-89.04	20240327	6380	12.23	20240805	2.57	N	243840	500	194 억	2356496	N	N	1855	N	N
127	20241108	110920	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7110	100	2	1.43	170416510	23924	12.82	7010	7230	7010	9110	4910	7010	7123.24	6.05	-5681	7263	7136	6993	6866	6723	7200	6930	195	2100	500	5180	10	1	38919035	2767	10.49	0.96	12	0.06	678.00	7407.00	13060	20240327	-45.56	6380	20240805	11.44	13060	-45.56	20240327	6380	11.44	20240805	65300	-89.11	20240327	6380	11.44	20240805	2.57	N	243840	500	194 억	2356496	N	N	1855	N	N
128	20241108	100930	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7080	70	2	1.00	148470070	20832	11.17	7010	7230	7010	9110	4910	7010	7127.02	6.05	-4852	7263	7136	6993	6866	6723	7200	6930	195	2100	500	5180	10	1	38919035	2755	10.44	0.96	12	0.05	678.00	7407.00	13060	20240327	-45.79	6380	20240805	10.97	13060	-45.79	20240327	6380	10.97	20240805	65300	-89.16	20240327	6380	10.97	20240805	2.57	N	243840	500	194 억	2356496	N	N	1855	N	N
129	20241108	090916	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7110	100	2	1.43	23955010	3389	1.82	7010	7150	7010	9110	4910	7010	7068.46	6.05	629	7263	7136	6993	6866	6723	7200	6930	195	2100	500	5180	10	1	38919035	2767	10.49	0.96	12	0.01	678.00	7407.00	13060	20240327	-45.56	6380	20240805	11.44	13060	-45.56	20240327	6380	11.44	20240805	65300	-89.11	20240327	6380	11.44	20240805	2.57	N	243840	500	194 억	2356496	N	N	1855	N	N
130	20241107	160915	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7010	-40	5	-0.57	1290495230	185819	80.44	6980	7120	6850	9160	4940	7050	6944.89	5.92	52199	7923	7486	7243	6806	6563	7365	6685	195	2110	500	5210	10	1	38919035	2728	10.34	0.95	12	0.48	678.00	7407.00	13060	20240327	-46.32	6380	20240805	9.87	13060	-46.32	20240327	6380	9.87	20240805	65300	-89.26	20240327	6380	9.87	20240805	2.59	N	243840	500	194 억	2304711	N	N	1855	N	N
131	20241107	150920	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6960	-90	5	-1.28	1226475480	176630	76.46	6980	7120	6850	9160	4940	7050	6943.76	5.92	53606	7923	7486	7243	6806	6563	7365	6685	195	2110	500	5210	10	1	38919035	2709	10.27	0.94	12	0.45	678.00	7407.00	13060	20240327	-46.71	6380	20240805	9.09	13060	-46.71	20240327	6380	9.09	20240805	65300	-89.34	20240327	6380	9.09	20240805	2.59	N	243840	500	194 억	2304711	N	N	3732	N	N
132	20241107	140923	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6960	-90	5	-1.28	900015610	129580	56.09	6980	7120	6850	9160	4940	7050	6945.64	5.92	30056	7923	7486	7243	6806	6563	7365	6685	195	2110	500	5210	10	1	38919035	2709	10.27	0.94	12	0.33	678.00	7407.00	13060	20240327	-46.71	6380	20240805	9.09	13060	-46.71	20240327	6380	9.09	20240805	65300	-89.34	20240327	6380	9.09	20240805	2.59	N	243840	500	194 억	2304711	N	N	3732	N	N
133	20241107	130924	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6930	-120	5	-1.70	823346070	118513	51.30	6980	7120	6850	9160	4940	7050	6947.31	5.92	27350	7923	7486	7243	6806	6563	7365	6685	195	2110	500	5210	10	1	38919035	2697	10.22	0.94	12	0.30	678.00	7407.00	13060	20240327	-46.94	6380	20240805	8.62	13060	-46.94	20240327	6380	8.62	20240805	65300	-89.39	20240327	6380	8.62	20240805	2.59	N	243840	500	194 억	2304711	N	N	3732	N	N
134	20241107	120919	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7000	-50	5	-0.71	649801030	93602	40.52	6980	7120	6850	9160	4940	7050	6942.17	5.92	21932	7923	7486	7243	6806	6563	7365	6685	195	2110	500	5210	10	1	38919035	2724	10.32	0.95	12	0.24	678.00	7407.00	13060	20240327	-46.40	6380	20240805	9.72	13060	-46.40	20240327	6380	9.72	20240805	65300	-89.28	20240327	6380	9.72	20240805	2.59	N	243840	500	194 억	2304711	N	N	3732	N	N
135	20241107	110915	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6990	-60	5	-0.85	590010420	85050	36.82	6980	7120	6850	9160	4940	7050	6937.22	5.92	19853	7923	7486	7243	6806	6563	7365	6685	195	2110	500	5210	10	1	38919035	2720	10.31	0.94	12	0.22	678.00	7407.00	13060	20240327	-46.48	6380	20240805	9.56	13060	-46.48	20240327	6380	9.56	20240805	65300	-89.30	20240327	6380	9.56	20240805	2.59	N	243840	500	194 억	2304711	N	N	3732	N	N
136	20241107	100917	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6940	-110	5	-1.56	478793370	69020	29.88	6980	7120	6850	9160	4940	7050	6937.02	5.92	16311	7923	7486	7243	6806	6563	7365	6685	195	2110	500	5210	10	1	38919035	2701	10.24	0.94	12	0.18	678.00	7407.00	13060	20240327	-46.86	6380	20240805	8.78	13060	-46.86	20240327	6380	8.78	20240805	65300	-89.37	20240327	6380	8.78	20240805	2.59	N	243840	500	194 억	2304711	N	N	3732	N	N
137	20241107	090916	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6860	-190	5	-2.70	185875540	26825	11.61	6980	7120	6850	9160	4940	7050	6929.19	5.92	5429	7923	7486	7243	6806	6563	7365	6685	195	2110	500	5210	10	1	38919035	2670	10.12	0.93	12	0.07	678.00	7407.00	13060	20240327	-47.47	6380	20240805	7.52	13060	-47.47	20240327	6380	7.52	20240805	65300	-89.49	20240327	6380	7.52	20240805	2.59	N	243840	500	194 억	2304711	N	N	3732	N	N
138	20241106	160925	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7050	-520	5	-6.87	1669232250	230137	412.43	7680	7680	7000	9840	5300	7570	7253.22	6.00	-34799	7790	7680	7570	7460	7350	7735	7515	195	2270	500	5600	10	1	38919035	2744	10.40	0.95	12	0.59	678.00	7407.00	13060	20240327	-46.02	6380	20240805	10.50	13060	-46.02	20240327	6380	10.50	20240805	65300	-89.20	20240327	6380	10.50	20240805	2.58	N	243840	500	194 억	2333243	N	N	3732	N	N
139	20241106	150952	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7030	-540	5	-7.13	1575048250	216727	388.40	7680	7680	7000	9840	5300	7570	7267.43	6.00	-30545	7790	7680	7570	7460	7350	7735	7515	195	2270	500	5600	10	1	38919035	2736	10.37	0.95	12	0.56	678.00	7407.00	13060	20240327	-46.17	6380	20240805	10.19	13060	-46.17	20240327	6380	10.19	20240805	65300	-89.23	20240327	6380	10.19	20240805	2.58	N	243840	500	194 억	2333243	N	N	51	N	N
140	20241106	140943	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7170	-400	5	-5.28	1111663030	151353	271.24	7680	7680	7120	9840	5300	7570	7344.84	6.00	-35064	7790	7680	7570	7460	7350	7735	7515	195	2270	500	5600	10	1	38919035	2790	10.58	0.97	12	0.39	678.00	7407.00	13060	20240327	-45.10	6380	20240805	12.38	13060	-45.10	20240327	6380	12.38	20240805	65300	-89.02	20240327	6380	12.38	20240805	2.58	N	243840	500	194 억	2333243	N	N	51	N	N
141	20241106	130953	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7230	-340	5	-4.49	863186760	116692	209.13	7680	7680	7170	9840	5300	7570	7397.14	6.00	-35426	7790	7680	7570	7460	7350	7735	7515	195	2270	500	5600	10	1	38919035	2814	10.66	0.98	12	0.30	678.00	7407.00	13060	20240327	-44.64	6380	20240805	13.32	13060	-44.64	20240327	6380	13.32	20240805	65300	-88.93	20240327	6380	13.32	20240805	2.58	N	243840	500	194 억	2333243	N	N	51	N	N
142	20241106	120923	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7360	-210	5	-2.77	553276300	74010	132.63	7680	7680	7340	9840	5300	7570	7475.70	6.00	-29290	7790	7680	7570	7460	7350	7735	7515	195	2270	500	5600	10	1	38919035	2864	10.86	0.99	12	0.19	678.00	7407.00	13060	20240327	-43.64	6380	20240805	15.36	13060	-43.64	20240327	6380	15.36	20240805	65300	-88.73	20240327	6380	15.36	20240805	2.58	N	243840	500	194 억	2333243	N	N	51	N	N
143	20241106	110926	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7520	-50	5	-0.66	279782070	37085	66.46	7680	7680	7460	9840	5300	7570	7544.35	6.00	-11737	7790	7680	7570	7460	7350	7735	7515	195	2270	500	5600	10	1	38919035	2927	11.09	1.02	12	0.10	678.00	7407.00	13060	20240327	-42.42	6380	20240805	17.87	13060	-42.42	20240327	6380	17.87	20240805	65300	-88.48	20240327	6380	17.87	20240805	2.58	N	243840	500	194 억	2333243	N	N	51	N	N
144	20241106	100933	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7530	-40	5	-0.53	186709780	24727	44.31	7680	7680	7460	9840	5300	7570	7550.85	6.00	-9599	7790	7680	7570	7460	7350	7735	7515	195	2270	500	5600	10	1	38919035	2931	11.11	1.02	12	0.06	678.00	7407.00	13060	20240327	-42.34	6380	20240805	18.03	13060	-42.34	20240327	6380	18.03	20240805	65300	-88.47	20240327	6380	18.03	20240805	2.58	N	243840	500	194 억	2333243	N	N	51	N	N
145	20241106	090926	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7580	10	2	0.13	50399210	6615	11.85	7680	7680	7570	9840	5300	7570	7618.93	6.00	-4354	7790	7680	7570	7460	7350	7735	7515	195	2270	500	5600	10	1	38919035	2950	11.18	1.02	12	0.02	678.00	7407.00	13060	20240327	-41.96	6380	20240805	18.81	13060	-41.96	20240327	6380	18.81	20240805	65300	-88.39	20240327	6380	18.81	20240805	2.58	N	243840	500	194 억	2333243	N	N	51	N	N
146	20241105	160900	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7570	0	3	0.00	421727850	55634	85.34	7550	7680	7460	9840	5300	7570	7580.40	5.98	3304	7783	7676	7533	7426	7283	7730	7480	195	2270	500	5600	10	1	38919035	2946	11.17	1.02	12	0.14	678.00	7407.00	13060	20240327	-42.04	6380	20240805	18.65	13060	-42.04	20240327	6380	18.65	20240805	65300	-88.41	20240327	6380	18.65	20240805	2.57	N	243840	500	194 억	2329237	N	N	51	N	N
147	20241105	150918	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7560	-10	5	-0.13	390508920	51505	79.00	7550	7680	7460	9840	5300	7570	7581.96	5.98	3420	7783	7676	7533	7426	7283	7730	7480	195	2270	500	5600	10	1	38919035	2942	11.15	1.02	12	0.13	678.00	7407.00	13060	20240327	-42.11	6380	20240805	18.50	13060	-42.11	20240327	6380	18.50	20240805	65300	-88.42	20240327	6380	18.50	20240805	2.57	N	243840	500	194 억	2329237	N	N	14	N	N
148	20241105	140912	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7600	30	2	0.40	352866190	46532	71.37	7550	7680	7460	9840	5300	7570	7583.30	5.98	2914	7783	7676	7533	7426	7283	7730	7480	195	2270	500	5600	10	1	38919035	2958	11.21	1.03	12	0.12	678.00	7407.00	13060	20240327	-41.81	6380	20240805	19.12	13060	-41.81	20240327	6380	19.12	20240805	65300	-88.36	20240327	6380	19.12	20240805	2.57	N	243840	500	194 억	2329237	N	N	14	N	N
149	20241105	130920	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7650	80	2	1.06	301338390	39762	60.99	7550	7680	7460	9840	5300	7570	7578.55	5.98	3501	7783	7676	7533	7426	7283	7730	7480	195	2270	500	5600	10	1	38919035	2977	11.28	1.03	12	0.10	678.00	7407.00	13060	20240327	-41.42	6380	20240805	19.91	13060	-41.42	20240327	6380	19.91	20240805	65300	-88.28	20240327	6380	19.91	20240805	2.57	N	243840	500	194 억	2329237	N	N	14	N	N
150	20241105	120911	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7640	70	2	0.92	273590640	36130	55.42	7550	7680	7460	9840	5300	7570	7572.40	5.98	3443	7783	7676	7533	7426	7283	7730	7480	195	2270	500	5600	10	1	38919035	2973	11.27	1.03	12	0.09	678.00	7407.00	13060	20240327	-41.50	6380	20240805	19.75	13060	-41.50	20240327	6380	19.75	20240805	65300	-88.30	20240327	6380	19.75	20240805	2.57	N	243840	500	194 억	2329237	N	N	14	N	N
151	20241105	110858	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7560	-10	5	-0.13	154963550	20554	31.53	7550	7600	7460	9840	5300	7570	7539.32	5.98	2323	7783	7676	7533	7426	7283	7730	7480	195	2270	500	5600	10	1	38919035	2942	11.15	1.02	12	0.05	678.00	7407.00	13060	20240327	-42.11	6380	20240805	18.50	13060	-42.11	20240327	6380	18.50	20240805	65300	-88.42	20240327	6380	18.50	20240805	2.57	N	243840	500	194 억	2329237	N	N	14	N	N
152	20241105	100908	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7570	0	3	0.00	104152570	13819	21.20	7550	7600	7460	9840	5300	7570	7536.89	5.98	21	7783	7676	7533	7426	7283	7730	7480	195	2270	500	5600	10	1	38919035	2946	11.17	1.02	12	0.04	678.00	7407.00	13060	20240327	-42.04	6380	20240805	18.65	13060	-42.04	20240327	6380	18.65	20240805	65300	-88.41	20240327	6380	18.65	20240805	2.57	N	243840	500	194 억	2329237	N	N	14	N	N
153	20241105	090903	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7510	-60	5	-0.79	25882390	3452	5.29	7550	7570	7460	9840	5300	7570	7497.59	5.98	1464	7783	7676	7533	7426	7283	7730	7480	195	2270	500	5600	10	1	38919035	2923	11.08	1.01	12	0.01	678.00	7407.00	13060	20240327	-42.50	6380	20240805	17.71	13060	-42.50	20240327	6380	17.71	20240805	65300	-88.50	20240327	6380	17.71	20240805	2.57	N	243840	500	194 억	2329237	N	N	14	N	N
154	20241104	160859	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7570	110	2	1.47	489873840	64924	85.25	7480	7640	7390	9690	5230	7460	7545.30	6.00	-4539	7653	7556	7483	7386	7313	7520	7350	195	2230	500	5520	10	1	38919035	2946	11.17	1.02	12	0.17	678.00	7407.00	13060	20240327	-42.04	6380	20240805	18.65	13060	-42.04	20240327	6380	18.65	20240805	65300	-88.41	20240327	6380	18.65	20240805	2.58	N	243840	500	194 억	2333949	N	N	14	N	N
155	20241104	150917	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7580	120	2	1.61	469234210	62198	81.67	7480	7640	7390	9690	5230	7460	7544.20	6.00	-4744	7653	7556	7483	7386	7313	7520	7350	195	2230	500	5520	10	1	38919035	2950	11.18	1.02	12	0.16	678.00	7407.00	13060	20240327	-41.96	6380	20240805	18.81	13060	-41.96	20240327	6380	18.81	20240805	65300	-88.39	20240327	6380	18.81	20240805	2.58	N	243840	500	194 억	2333949	N	N	107	N	N
156	20241104	140900	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7590	130	2	1.74	422970620	56094	73.65	7480	7640	7390	9690	5230	7460	7540.39	6.00	-5654	7653	7556	7483	7386	7313	7520	7350	195	2230	500	5520	10	1	38919035	2954	11.19	1.02	12	0.14	678.00	7407.00	13060	20240327	-41.88	6380	20240805	18.97	13060	-41.88	20240327	6380	18.97	20240805	65300	-88.38	20240327	6380	18.97	20240805	2.58	N	243840	500	194 억	2333949	N	N	107	N	N
157	20241104	130836	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7600	140	2	1.88	389225670	51653	67.82	7480	7640	7390	9690	5230	7460	7535.39	6.00	-4405	7653	7556	7483	7386	7313	7520	7350	195	2230	500	5520	10	1	38919035	2958	11.21	1.03	12	0.13	678.00	7407.00	13060	20240327	-41.81	6380	20240805	19.12	13060	-41.81	20240327	6380	19.12	20240805	65300	-88.36	20240327	6380	19.12	20240805	2.58	N	243840	500	194 억	2333949	N	N	107	N	N
158	20241104	120848	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7580	120	2	1.61	352073180	46771	61.41	7480	7640	7390	9690	5230	7460	7527.60	6.00	-6459	7653	7556	7483	7386	7313	7520	7350	195	2230	500	5520	10	1	38919035	2950	11.18	1.02	12	0.12	678.00	7407.00	13060	20240327	-41.96	6380	20240805	18.81	13060	-41.96	20240327	6380	18.81	20240805	65300	-88.39	20240327	6380	18.81	20240805	2.58	N	243840	500	194 억	2333949	N	N	107	N	N
159	20241104	110842	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7610	150	2	2.01	308675180	41071	53.93	7480	7640	7390	9690	5230	7460	7515.65	6.00	-5085	7653	7556	7483	7386	7313	7520	7350	195	2230	500	5520	10	1	38919035	2962	11.22	1.03	12	0.11	678.00	7407.00	13060	20240327	-41.73	6380	20240805	19.28	13060	-41.73	20240327	6380	19.28	20240805	65300	-88.35	20240327	6380	19.28	20240805	2.58	N	243840	500	194 억	2333949	N	N	107	N	N
160	20241104	100831	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7600	140	2	1.88	244680230	32629	42.84	7480	7640	7390	9690	5230	7460	7498.86	6.00	-5162	7653	7556	7483	7386	7313	7520	7350	195	2230	500	5520	10	1	38919035	2958	11.21	1.03	12	0.08	678.00	7407.00	13060	20240327	-41.81	6380	20240805	19.12	13060	-41.81	20240327	6380	19.12	20240805	65300	-88.36	20240327	6380	19.12	20240805	2.58	N	243840	500	194 억	2333949	N	N	107	N	N
161	20241104	090843	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7390	-70	5	-0.94	51454550	6918	9.08	7480	7480	7390	9690	5230	7460	7437.78	6.00	-4435	7653	7556	7483	7386	7313	7520	7350	195	2230	500	5520	10	1	38919035	2876	10.90	1.00	12	0.02	678.00	7407.00	13060	20240327	-43.42	6380	20240805	15.83	13060	-43.42	20240327	6380	15.83	20240805	65300	-88.68	20240327	6380	15.83	20240805	2.58	N	243840	500	194 억	2333949	N	N	107	N	N
162	20241101	160814	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7460	-70	5	-0.93	566898920	75955	122.23	7520	7580	7410	9780	5280	7530	7463.62	6.01	-10370	7763	7646	7533	7416	7303	7705	7475	195	2250	500	5570	10	1	38919035	2903	11.00	1.01	12	0.20	678.00	7407.00	13060	20240327	-42.88	6380	20240805	16.93	13060	-42.88	20240327	6380	16.93	20240805	65300	-88.58	20240327	6380	16.93	20240805	2.56	N	243840	500	194 억	2340692	N	N	107	N	N
163	20241101	150832	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7450	-80	5	-1.06	476163720	63759	102.60	7520	7580	7410	9780	5280	7530	7468.18	6.01	-7149	7763	7646	7533	7416	7303	7705	7475	195	2250	500	5570	10	1	38919035	2899	10.99	1.01	12	0.16	678.00	7407.00	13060	20240327	-42.96	6380	20240805	16.77	13060	-42.96	20240327	6380	16.77	20240805	65300	-88.59	20240327	6380	16.77	20240805	2.56	N	243840	500	194 억	2340692	N	N	10	N	N
164	20241101	140803	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7480	-50	5	-0.66	402825270	53929	86.78	7520	7580	7410	9780	5280	7530	7469.55	6.01	-4768	7763	7646	7533	7416	7303	7705	7475	195	2250	500	5570	10	1	38919035	2911	11.03	1.01	12	0.14	678.00	7407.00	13060	20240327	-42.73	6380	20240805	17.24	13060	-42.73	20240327	6380	17.24	20240805	65300	-88.55	20240327	6380	17.24	20240805	2.56	N	243840	500	194 억	2340692	N	N	10	N	N
165	20241101	130951	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7530	0	3	0.00	335042120	44910	72.27	7520	7580	7410	9780	5280	7530	7460.30	6.01	288	7763	7646	7533	7416	7303	7705	7475	195	2250	500	5570	10	1	38919035	2931	11.11	1.02	12	0.12	678.00	7407.00	13060	20240327	-42.34	6380	20240805	18.03	13060	-42.34	20240327	6380	18.03	20240805	65300	-88.47	20240327	6380	18.03	20240805	2.56	N	243840	500	194 억	2340692	N	N	10	N	N
166	20241101	120951	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7480	-50	5	-0.66	276319800	37065	59.64	7520	7580	7410	9780	5280	7530	7455.01	6.01	-1788	7763	7646	7533	7416	7303	7705	7475	195	2250	500	5570	10	1	38919035	2911	11.03	1.01	12	0.10	678.00	7407.00	13060	20240327	-42.73	6380	20240805	17.24	13060	-42.73	20240327	6380	17.24	20240805	65300	-88.55	20240327	6380	17.24	20240805	2.56	N	243840	500	194 억	2340692	N	N	10	N	N
167	20241101	110948	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7480	-50	5	-0.66	259870910	34864	56.10	7520	7580	7410	9780	5280	7530	7453.85	6.01	-2026	7763	7646	7533	7416	7303	7705	7475	195	2250	500	5570	10	1	38919035	2911	11.03	1.01	12	0.09	678.00	7407.00	13060	20240327	-42.73	6380	20240805	17.24	13060	-42.73	20240327	6380	17.24	20240805	65300	-88.55	20240327	6380	17.24	20240805	2.56	N	243840	500	194 억	2340692	N	N	10	N	N
168	20241101	100949	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7540	10	2	0.13	143838960	19315	31.08	7520	7580	7410	9780	5280	7530	7447.01	6.01	-5839	7763	7646	7533	7416	7303	7705	7475	195	2250	500	5570	10	1	38919035	2934	11.12	1.02	12	0.05	678.00	7407.00	13060	20240327	-42.27	6380	20240805	18.18	13060	-42.27	20240327	6380	18.18	20240805	65300	-88.45	20240327	6380	18.18	20240805	2.56	N	243840	500	194 억	2340692	N	N	10	N	N
169	20241101	090947	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	7470	-60	5	-0.80	25198760	3391	5.46	7520	7520	7410	9780	5280	7530	7431.07	6.01	-1029	7763	7646	7533	7416	7303	7705	7475	195	2250	500	5570	10	1	38919035	2907	11.02	1.01	12	0.01	678.00	7407.00	13060	20240327	-42.80	6380	20240805	17.08	13060	-42.80	20240327	6380	17.08	20240805	65300	-88.56	20240327	6380	17.08	20240805	2.56	N	243840	500	194 억	2340692	N	N	10	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History