KissMeData/084730/price/prices-20241101.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160728	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9340	-380	5	-3.91	492701150	52382	149.34	9840	9840	9310	12630	6810	9720	9405.94	1.97	-13243	10013	9866	9773	9626	9533	9820	9580	56	2910	500	6990	10	1	11109424	1038	7.60	0.58	12	0.47	1229.00	16081.00	19270	20240116	-51.53	9310	20241129	0.32	19270	-51.53	20240116	9310	0.32	20241129	19270	-51.53	20240116	9310	0.32	20241129	2.42	N	084730	500	55 억	219062	N	N	N	N
3	20241129	150746	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9360	-360	5	-3.70	474496250	50433	143.78	9840	9840	9310	12630	6810	9720	9408.45	1.97	-12153	10013	9866	9773	9626	9533	9820	9580	56	2910	500	6990	10	1	11109424	1040	7.62	0.58	12	0.45	1229.00	16081.00	19270	20240116	-51.43	9310	20241129	0.54	19270	-51.43	20240116	9310	0.54	20241129	19270	-51.43	20240116	9310	0.54	20241129	2.42	N	084730	500	55 억	219062	N	N	N	N
4	20241129	140748	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9370	-350	5	-3.60	418100820	44395	126.57	9840	9840	9310	12630	6810	9720	9417.75	1.97	-10179	10013	9866	9773	9626	9533	9820	9580	56	2910	500	6990	10	1	11109424	1041	7.62	0.58	12	0.40	1229.00	16081.00	19270	20240116	-51.38	9310	20241129	0.64	19270	-51.38	20240116	9310	0.64	20241129	19270	-51.38	20240116	9310	0.64	20241129	2.42	N	084730	500	55 억	219062	N	N	N	N
5	20241129	130746	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9360	-360	5	-3.70	405230320	43021	122.65	9840	9840	9310	12630	6810	9720	9419.36	1.97	-9727	10013	9866	9773	9626	9533	9820	9580	56	2910	500	6990	10	1	11109424	1040	7.62	0.58	12	0.39	1229.00	16081.00	19270	20240116	-51.43	9310	20241129	0.54	19270	-51.43	20240116	9310	0.54	20241129	19270	-51.43	20240116	9310	0.54	20241129	2.42	N	084730	500	55 억	219062	N	N	N	N
6	20241129	120747	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9350	-370	5	-3.81	384997910	40856	116.48	9840	9840	9310	12630	6810	9720	9423.29	1.97	-9816	10013	9866	9773	9626	9533	9820	9580	56	2910	500	6990	10	1	11109424	1039	7.61	0.58	12	0.37	1229.00	16081.00	19270	20240116	-51.48	9310	20241129	0.43	19270	-51.48	20240116	9310	0.43	20241129	19270	-51.48	20240116	9310	0.43	20241129	2.42	N	084730	500	55 억	219062	N	N	N	N
7	20241129	110749	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9390	-330	5	-3.40	292752070	30984	88.33	9840	9840	9360	12630	6810	9720	9448.49	1.97	-7668	10013	9866	9773	9626	9533	9820	9580	56	2910	500	6990	10	1	11109424	1043	7.64	0.58	12	0.28	1229.00	16081.00	19270	20240116	-51.27	9360	20241129	0.32	19270	-51.27	20240116	9360	0.32	20241129	19270	-51.27	20240116	9360	0.32	20241129	2.42	N	084730	500	55 억	219062	N	N	N	N
8	20241129	100744	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9380	-340	5	-3.50	197880480	20884	59.54	9840	9840	9380	12630	6810	9720	9475.22	1.97	-10115	10013	9866	9773	9626	9533	9820	9580	56	2910	500	6990	10	1	11109424	1042	7.63	0.58	12	0.19	1229.00	16081.00	19270	20240116	-51.32	9380	20241129	0.00	19270	-51.32	20240116	9380	0.00	20241129	19270	-51.32	20240116	9380	0.00	20241129	2.42	N	084730	500	55 억	219062	N	N	N	N
9	20241129	090746	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9510	-210	5	-2.16	22962290	2397	6.83	9840	9840	9510	12630	6810	9720	9579.60	1.97	-1569	10013	9866	9773	9626	9533	9820	9580	56	2910	500	6990	10	1	11109424	1057	7.74	0.59	12	0.02	1229.00	16081.00	19270	20240116	-50.65	9380	20241115	1.39	19270	-50.65	20240116	9380	1.39	20241115	19270	-50.65	20240116	9380	1.39	20241115	2.42	N	084730	500	55 억	219062	N	N	N	N
10	20241128	160737	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9720	-170	5	-1.72	339613800	34873	126.82	9840	9920	9680	12850	6930	9890	9738.61	2.05	-8464	10256	10072	9916	9732	9576	9995	9655	56	2960	500	7120	10	1	11109424	1080	7.91	0.60	12	0.31	1229.00	16081.00	19270	20240116	-49.56	9380	20241115	3.62	19270	-49.56	20240116	9380	3.62	20241115	19270	-49.56	20240116	9380	3.62	20241115	2.39	N	084730	500	55 억	227526	N	N	N	N
11	20241128	150751	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9720	-170	5	-1.72	331297110	34017	123.71	9840	9920	9680	12850	6930	9890	9739.16	2.05	-8199	10256	10072	9916	9732	9576	9995	9655	56	2960	500	7120	10	1	11109424	1080	7.91	0.60	12	0.31	1229.00	16081.00	19270	20240116	-49.56	9380	20241115	3.62	19270	-49.56	20240116	9380	3.62	20241115	19270	-49.56	20240116	9380	3.62	20241115	2.39	N	084730	500	55 억	227526	N	N	N	N
12	20241128	140749	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9710	-180	5	-1.82	302340130	31035	112.86	9840	9920	9680	12850	6930	9890	9741.91	2.05	-7404	10256	10072	9916	9732	9576	9995	9655	56	2960	500	7120	10	1	11109424	1079	7.90	0.60	12	0.28	1229.00	16081.00	19270	20240116	-49.61	9380	20241115	3.52	19270	-49.61	20240116	9380	3.52	20241115	19270	-49.61	20240116	9380	3.52	20241115	2.39	N	084730	500	55 억	227526	N	N	N	N
13	20241128	130746	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9710	-180	5	-1.82	221515960	22706	82.57	9840	9920	9690	12850	6930	9890	9755.83	2.05	-3310	10256	10072	9916	9732	9576	9995	9655	56	2960	500	7120	10	1	11109424	1079	7.90	0.60	12	0.20	1229.00	16081.00	19270	20240116	-49.61	9380	20241115	3.52	19270	-49.61	20240116	9380	3.52	20241115	19270	-49.61	20240116	9380	3.52	20241115	2.39	N	084730	500	55 억	227526	N	N	N	N
14	20241128	120750	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9730	-160	5	-1.62	211179400	21642	78.70	9840	9920	9690	12850	6930	9890	9757.85	2.05	-2282	10256	10072	9916	9732	9576	9995	9655	56	2960	500	7120	10	1	11109424	1081	7.92	0.61	12	0.19	1229.00	16081.00	19270	20240116	-49.51	9380	20241115	3.73	19270	-49.51	20240116	9380	3.73	20241115	19270	-49.51	20240116	9380	3.73	20241115	2.39	N	084730	500	55 억	227526	N	N	N	N
15	20241128	110752	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9760	-130	5	-1.31	185770420	19028	69.20	9840	9920	9690	12850	6930	9890	9763.00	2.05	-790	10256	10072	9916	9732	9576	9995	9655	56	2960	500	7120	10	1	11109424	1084	7.94	0.61	12	0.17	1229.00	16081.00	19270	20240116	-49.35	9380	20241115	4.05	19270	-49.35	20240116	9380	4.05	20241115	19270	-49.35	20240116	9380	4.05	20241115	2.39	N	084730	500	55 억	227526	N	N	N	N
16	20241128	100750	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9770	-120	5	-1.21	156001640	15985	58.13	9840	9920	9690	12850	6930	9890	9759.25	2.05	1442	10256	10072	9916	9732	9576	9995	9655	56	2960	500	7120	10	1	11109424	1085	7.95	0.61	12	0.14	1229.00	16081.00	19270	20240116	-49.30	9380	20241115	4.16	19270	-49.30	20240116	9380	4.16	20241115	19270	-49.30	20240116	9380	4.16	20241115	2.39	N	084730	500	55 억	227526	N	N	N	N
17	20241128	090747	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9760	-130	5	-1.31	35009200	3577	13.01	9840	9920	9740	12850	6930	9890	9787.31	2.05	184	10256	10072	9916	9732	9576	9995	9655	56	2960	500	7120	10	1	11109424	1084	7.94	0.61	12	0.03	1229.00	16081.00	19270	20240116	-49.35	9380	20241115	4.05	19270	-49.35	20240116	9380	4.05	20241115	19270	-49.35	20240116	9380	4.05	20241115	2.39	N	084730	500	55 억	227526	N	N	N	N
18	20241127	160730	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9890	-110	5	-1.10	269627250	27451	78.21	10100	10100	9760	13000	7000	10000	9822.04	2.15	-11071	10440	10220	9910	9690	9380	10065	9535	56	3000	500	7200	10	1	11109424	1099	8.05	0.62	12	0.25	1229.00	16081.00	19270	20240116	-48.68	9380	20241115	5.44	19270	-48.68	20240116	9380	5.44	20241115	19270	-48.68	20240116	9380	5.44	20241115	2.37	N	084730	500	55 억	238594	N	N	N	N
19	20241127	150743	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9830	-170	5	-1.70	245683030	25021	71.28	10100	10100	9760	13000	7000	10000	9819.07	2.15	-9794	10440	10220	9910	9690	9380	10065	9535	56	3000	500	7200	10	1	11109424	1092	8.00	0.61	12	0.23	1229.00	16081.00	19270	20240116	-48.99	9380	20241115	4.80	19270	-48.99	20240116	9380	4.80	20241115	19270	-48.99	20240116	9380	4.80	20241115	2.37	N	084730	500	55 억	238594	N	N	N	N
20	20241127	140744	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9810	-190	5	-1.90	226990170	23115	65.85	10100	10100	9760	13000	7000	10000	9820.04	2.15	-9120	10440	10220	9910	9690	9380	10065	9535	56	3000	500	7200	10	1	11109424	1090	7.98	0.61	12	0.21	1229.00	16081.00	19270	20240116	-49.09	9380	20241115	4.58	19270	-49.09	20240116	9380	4.58	20241115	19270	-49.09	20240116	9380	4.58	20241115	2.37	N	084730	500	55 억	238594	N	N	N	N
21	20241127	130738	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9830	-170	5	-1.70	189871840	19325	55.06	10100	10100	9760	13000	7000	10000	9825.19	2.15	-8291	10440	10220	9910	9690	9380	10065	9535	56	3000	500	7200	10	1	11109424	1092	8.00	0.61	12	0.17	1229.00	16081.00	19270	20240116	-48.99	9380	20241115	4.80	19270	-48.99	20240116	9380	4.80	20241115	19270	-48.99	20240116	9380	4.80	20241115	2.37	N	084730	500	55 억	238594	N	N	N	N
22	20241127	120745	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9800	-200	5	-2.00	153277240	15597	44.44	10100	10100	9760	13000	7000	10000	9827.35	2.15	-6194	10440	10220	9910	9690	9380	10065	9535	56	3000	500	7200	10	1	11109424	1089	7.97	0.61	12	0.14	1229.00	16081.00	19270	20240116	-49.14	9380	20241115	4.48	19270	-49.14	20240116	9380	4.48	20241115	19270	-49.14	20240116	9380	4.48	20241115	2.37	N	084730	500	55 억	238594	N	N	N	N
23	20241127	110742	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9810	-190	5	-1.90	130908480	13315	37.93	10100	10100	9760	13000	7000	10000	9831.65	2.15	-5905	10440	10220	9910	9690	9380	10065	9535	56	3000	500	7200	10	1	11109424	1090	7.98	0.61	12	0.12	1229.00	16081.00	19270	20240116	-49.09	9380	20241115	4.58	19270	-49.09	20240116	9380	4.58	20241115	19270	-49.09	20240116	9380	4.58	20241115	2.37	N	084730	500	55 억	238594	N	N	N	N
24	20241127	100742	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9860	-140	5	-1.40	108497040	11035	31.44	10100	10100	9760	13000	7000	10000	9832.08	2.15	-4910	10440	10220	9910	9690	9380	10065	9535	56	3000	500	7200	10	1	11109424	1095	8.02	0.61	12	0.10	1229.00	16081.00	19270	20240116	-48.83	9380	20241115	5.12	19270	-48.83	20240116	9380	5.12	20241115	19270	-48.83	20240116	9380	5.12	20241115	2.37	N	084730	500	55 억	238594	N	N	N	N
25	20241127	090741	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9940	-60	5	-0.60	5401560	543	1.55	10100	10100	9930	13000	7000	10000	9947.62	2.15	-214	10440	10220	9910	9690	9380	10065	9535	56	3000	500	7200	10	1	11109424	1104	8.09	0.62	12	0.00	1229.00	16081.00	19270	20240116	-48.42	9380	20241115	5.97	19270	-48.42	20240116	9380	5.97	20241115	19270	-48.42	20240116	9380	5.97	20241115	2.37	N	084730	500	55 억	238594	N	N	N	N
26	20241126	160732	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10000	40	2	0.40	347640430	35095	169.14	10130	10130	9600	12940	6980	9960	9905.70	2.07	8559	10500	10230	9920	9650	9340	10075	9495	56	2980	500	7170	10	1	11109424	1111	8.14	0.62	12	0.32	1229.00	16081.00	19270	20240116	-48.11	9380	20241115	6.61	19270	-48.11	20240116	9380	6.61	20241115	19270	-48.11	20240116	9380	6.61	20241115	2.39	N	084730	500	55 억	230107	N	N	N	N
27	20241126	150739	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10030	70	2	0.70	300981610	30439	146.70	10130	10130	9600	12940	6980	9960	9888.03	2.07	8305	10500	10230	9920	9650	9340	10075	9495	56	2980	500	7170	10	1	11109424	1114	8.16	0.62	12	0.27	1229.00	16081.00	19270	20240116	-47.95	9380	20241115	6.93	19270	-47.95	20240116	9380	6.93	20241115	19270	-47.95	20240116	9380	6.93	20241115	2.39	N	084730	500	55 억	230107	N	N	N	N
28	20241126	140737	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9900	-60	5	-0.60	262689870	26603	128.21	10130	10130	9600	12940	6980	9960	9874.45	2.07	6425	10500	10230	9920	9650	9340	10075	9495	56	2980	500	7170	10	1	11109424	1100	8.06	0.62	12	0.24	1229.00	16081.00	19270	20240116	-48.62	9380	20241115	5.54	19270	-48.62	20240116	9380	5.54	20241115	19270	-48.62	20240116	9380	5.54	20241115	2.39	N	084730	500	55 억	230107	N	N	N	N
29	20241126	130736	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9960	0	3	0.00	252819790	25607	123.41	10130	10130	9600	12940	6980	9960	9873.07	2.07	6234	10500	10230	9920	9650	9340	10075	9495	56	2980	500	7170	10	1	11109424	1106	8.10	0.62	12	0.23	1229.00	16081.00	19270	20240116	-48.31	9380	20241115	6.18	19270	-48.31	20240116	9380	6.18	20241115	19270	-48.31	20240116	9380	6.18	20241115	2.39	N	084730	500	55 억	230107	N	N	N	N
30	20241126	120741	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9910	-50	5	-0.50	192949110	19571	94.32	10130	10130	9600	12940	6980	9960	9858.93	2.07	3737	10500	10230	9920	9650	9340	10075	9495	56	2980	500	7170	10	1	11109424	1101	8.06	0.62	12	0.18	1229.00	16081.00	19270	20240116	-48.57	9380	20241115	5.65	19270	-48.57	20240116	9380	5.65	20241115	19270	-48.57	20240116	9380	5.65	20241115	2.39	N	084730	500	55 억	230107	N	N	N	N
31	20241126	110746	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9910	-50	5	-0.50	169824600	17239	83.08	10130	10130	9600	12940	6980	9960	9851.19	2.07	2223	10500	10230	9920	9650	9340	10075	9495	56	2980	500	7170	10	1	11109424	1101	8.06	0.62	12	0.16	1229.00	16081.00	19270	20240116	-48.57	9380	20241115	5.65	19270	-48.57	20240116	9380	5.65	20241115	19270	-48.57	20240116	9380	5.65	20241115	2.39	N	084730	500	55 억	230107	N	N	N	N
32	20241126	100746	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9830	-130	5	-1.31	126914620	12892	62.13	10130	10130	9600	12940	6980	9960	9844.45	2.07	257	10500	10230	9920	9650	9340	10075	9495	56	2980	500	7170	10	1	11109424	1092	8.00	0.61	12	0.12	1229.00	16081.00	19270	20240116	-48.99	9380	20241115	4.80	19270	-48.99	20240116	9380	4.80	20241115	19270	-48.99	20240116	9380	4.80	20241115	2.39	N	084730	500	55 억	230107	N	N	N	N
33	20241126	090740	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10030	70	2	0.70	32640390	3325	16.02	10130	10130	9600	12940	6980	9960	9816.66	2.07	-264	10500	10230	9920	9650	9340	10075	9495	56	2980	500	7170	10	1	11109424	1114	8.16	0.62	12	0.03	1229.00	16081.00	19270	20240116	-47.95	9380	20241115	6.93	19270	-47.95	20240116	9380	6.93	20241115	19270	-47.95	20240116	9380	6.93	20241115	2.39	N	084730	500	55 억	230107	N	N	N	N
34	20241125	160722	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9960	-110	5	-1.09	207668810	20748	112.92	10010	10190	9610	13090	7050	10070	10009.10	2.07	618	10343	10206	10113	9976	9883	10160	9930	56	3020	500	7250	10	1	11109424	1106	8.10	0.62	12	0.19	1229.00	16081.00	19270	20240116	-48.31	9380	20241115	6.18	19270	-48.31	20240116	9380	6.18	20241115	19270	-48.31	20240116	9380	6.18	20241115	2.39	N	084730	500	55 억	229499	N	N	N	N
35	20241125	150736	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9980	-90	5	-0.89	182351070	18212	99.12	10010	10190	9610	13090	7050	10070	10012.69	2.07	2352	10343	10206	10113	9976	9883	10160	9930	56	3020	500	7250	10	1	11109424	1109	8.12	0.62	12	0.16	1229.00	16081.00	19270	20240116	-48.21	9380	20241115	6.40	19270	-48.21	20240116	9380	6.40	20241115	19270	-48.21	20240116	9380	6.40	20241115	2.39	N	084730	500	55 억	229499	N	N	N	N
36	20241125	140734	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10060	-10	5	-0.10	115946120	11552	62.87	10010	10190	9610	13090	7050	10070	10036.89	2.07	1969	10343	10206	10113	9976	9883	10160	9930	56	3020	500	7250	10	1	11109424	1118	8.19	0.63	12	0.10	1229.00	16081.00	19270	20240116	-47.79	9380	20241115	7.25	19270	-47.79	20240116	9380	7.25	20241115	19270	-47.79	20240116	9380	7.25	20241115	2.39	N	084730	500	55 억	229499	N	N	N	N
37	20241125	130728	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10090	20	2	0.20	107743640	10738	58.44	10010	10190	9610	13090	7050	10070	10033.86	2.07	2195	10343	10206	10113	9976	9883	10160	9930	56	3020	500	7250	10	1	11109424	1121	8.21	0.63	12	0.10	1229.00	16081.00	19270	20240116	-47.64	9380	20241115	7.57	19270	-47.64	20240116	9380	7.57	20241115	19270	-47.64	20240116	9380	7.57	20241115	2.39	N	084730	500	55 억	229499	N	N	N	N
38	20241125	120738	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10120	50	2	0.50	103642220	10332	56.23	10010	10190	9610	13090	7050	10070	10031.19	2.07	2256	10343	10206	10113	9976	9883	10160	9930	56	3020	500	7250	10	1	11109424	1124	8.23	0.63	12	0.09	1229.00	16081.00	19270	20240116	-47.48	9380	20241115	7.89	19270	-47.48	20240116	9380	7.89	20241115	19270	-47.48	20240116	9380	7.89	20241115	2.39	N	084730	500	55 억	229499	N	N	N	N
39	20241125	110731	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10110	40	2	0.40	96528320	9628	52.40	10010	10190	9610	13090	7050	10070	10025.79	2.07	2220	10343	10206	10113	9976	9883	10160	9930	56	3020	500	7250	10	1	11109424	1123	8.23	0.63	12	0.09	1229.00	16081.00	19270	20240116	-47.54	9380	20241115	7.78	19270	-47.54	20240116	9380	7.78	20241115	19270	-47.54	20240116	9380	7.78	20241115	2.39	N	084730	500	55 억	229499	N	N	N	N
40	20241125	100723	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10060	-10	5	-0.10	81724000	8162	44.42	10010	10190	9610	13090	7050	10070	10012.74	2.07	2372	10343	10206	10113	9976	9883	10160	9930	56	3020	500	7250	10	1	11109424	1118	8.19	0.63	12	0.07	1229.00	16081.00	19270	20240116	-47.79	9380	20241115	7.25	19270	-47.79	20240116	9380	7.25	20241115	19270	-47.79	20240116	9380	7.25	20241115	2.39	N	084730	500	55 억	229499	N	N	N	N
41	20241125	090724	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10050	-20	5	-0.20	39381790	3953	21.51	10010	10190	9610	13090	7050	10070	9962.51	2.07	182	10343	10206	10113	9976	9883	10160	9930	56	3020	500	7250	10	1	11109424	1116	8.18	0.62	12	0.04	1229.00	16081.00	19270	20240116	-47.85	9380	20241115	7.14	19270	-47.85	20240116	9380	7.14	20241115	19270	-47.85	20240116	9380	7.14	20241115	2.39	N	084730	500	55 억	229499	N	N	N	N
42	20241122	160646	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10070	40	2	0.40	186097400	18371	113.20	10200	10250	10020	13030	7030	10030	10130.28	2.02	4866	10276	10152	10076	9952	9876	10115	9915	56	3000	500	7220	10	1	11109424	1119	8.19	0.63	12	0.17	1229.00	16081.00	19270	20240116	-47.74	9380	20241115	7.36	19270	-47.74	20240116	9380	7.36	20241115	19270	-47.74	20240116	9380	7.36	20241115	2.39	N	084730	500	55 억	224633	N	N	N	N
43	20241122	150654	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10070	40	2	0.40	176258440	17394	107.18	10200	10250	10020	13030	7030	10030	10133.29	2.02	4920	10276	10152	10076	9952	9876	10115	9915	56	3000	500	7220	10	1	11109424	1119	8.19	0.63	12	0.16	1229.00	16081.00	19270	20240116	-47.74	9380	20241115	7.36	19270	-47.74	20240116	9380	7.36	20241115	19270	-47.74	20240116	9380	7.36	20241115	2.39	N	084730	500	55 억	224633	N	N	N	N
44	20241122	140655	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10020	-10	5	-0.10	158654340	15643	96.39	10200	10250	10020	13030	7030	10030	10142.19	2.02	4650	10276	10152	10076	9952	9876	10115	9915	56	3000	500	7220	10	1	11109424	1113	8.15	0.62	12	0.14	1229.00	16081.00	19270	20240116	-48.00	9380	20241115	6.82	19270	-48.00	20240116	9380	6.82	20241115	19270	-48.00	20240116	9380	6.82	20241115	2.39	N	084730	500	55 억	224633	N	N	N	N
45	20241122	130653	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10080	50	2	0.50	138144330	13600	83.80	10200	10250	10080	13030	7030	10030	10157.67	2.02	4554	10276	10152	10076	9952	9876	10115	9915	56	3000	500	7220	10	1	11109424	1120	8.20	0.63	12	0.12	1229.00	16081.00	19270	20240116	-47.69	9380	20241115	7.46	19270	-47.69	20240116	9380	7.46	20241115	19270	-47.69	20240116	9380	7.46	20241115	2.39	N	084730	500	55 억	224633	N	N	N	N
46	20241122	120657	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10090	60	2	0.60	124828580	12281	75.67	10200	10250	10080	13030	7030	10030	10164.37	2.02	4662	10276	10152	10076	9952	9876	10115	9915	56	3000	500	7220	10	1	11109424	1121	8.21	0.63	12	0.11	1229.00	16081.00	19270	20240116	-47.64	9380	20241115	7.57	19270	-47.64	20240116	9380	7.57	20241115	19270	-47.64	20240116	9380	7.57	20241115	2.39	N	084730	500	55 억	224633	N	N	N	N
47	20241122	110650	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10140	110	2	1.10	105619870	10380	63.96	10200	10250	10110	13030	7030	10030	10175.32	2.02	4948	10276	10152	10076	9952	9876	10115	9915	56	3000	500	7220	10	1	11109424	1126	8.25	0.63	12	0.09	1229.00	16081.00	19270	20240116	-47.38	9380	20241115	8.10	19270	-47.38	20240116	9380	8.10	20241115	19270	-47.38	20240116	9380	8.10	20241115	2.39	N	084730	500	55 억	224633	N	N	N	N
48	20241122	100703	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10210	180	2	1.79	81254840	7979	49.17	10200	10250	10110	13030	7030	10030	10183.59	2.02	4559	10276	10152	10076	9952	9876	10115	9915	56	3000	500	7220	10	1	11109424	1134	8.31	0.63	12	0.07	1229.00	16081.00	19270	20240116	-47.02	9380	20241115	8.85	19270	-47.02	20240116	9380	8.85	20241115	19270	-47.02	20240116	9380	8.85	20241115	2.39	N	084730	500	55 억	224633	N	N	N	N
49	20241122	090657	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10130	100	2	1.00	1469040	145	0.89	10200	10200	10120	13030	7030	10030	10131.31	2.02	104	10276	10152	10076	9952	9876	10115	9915	56	3000	500	7220	10	1	11109424	1125	8.24	0.63	12	0.00	1229.00	16081.00	19270	20240116	-47.43	9380	20241115	8.00	19270	-47.43	20240116	9380	8.00	20241115	19270	-47.43	20240116	9380	8.00	20241115	2.39	N	084730	500	55 억	224633	N	N	N	N
50	20241121	160650	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10030	-120	5	-1.18	162958140	16218	75.17	10200	10200	10000	13190	7110	10150	10047.98	2.07	-5501	10403	10276	10163	10036	9923	10220	9980	56	3040	500	7300	10	1	11109424	1114	8.16	0.62	12	0.15	1229.00	16081.00	19270	20240116	-47.95	9380	20241115	6.93	19270	-47.95	20240116	9380	6.93	20241115	19270	-47.95	20240116	9380	6.93	20241115	2.35	N	084730	500	55 억	230132	N	N	N	N
51	20241121	150705	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10010	-140	5	-1.38	158865480	15810	73.28	10200	10200	10000	13190	7110	10150	10048.42	2.07	-5400	10403	10276	10163	10036	9923	10220	9980	56	3040	500	7300	10	1	11109424	1112	8.14	0.62	12	0.14	1229.00	16081.00	19270	20240116	-48.05	9380	20241115	6.72	19270	-48.05	20240116	9380	6.72	20241115	19270	-48.05	20240116	9380	6.72	20241115	2.35	N	084730	500	55 억	230132	N	N	N	N
52	20241121	140705	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10080	-70	5	-0.69	103649670	10309	47.78	10200	10200	10000	13190	7110	10150	10054.29	2.07	-3492	10403	10276	10163	10036	9923	10220	9980	56	3040	500	7300	10	1	11109424	1120	8.20	0.63	12	0.09	1229.00	16081.00	19270	20240116	-47.69	9380	20241115	7.46	19270	-47.69	20240116	9380	7.46	20241115	19270	-47.69	20240116	9380	7.46	20241115	2.35	N	084730	500	55 억	230132	N	N	N	N
53	20241121	130657	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10040	-110	5	-1.08	81140120	8071	37.41	10200	10200	10000	13190	7110	10150	10053.29	2.07	-2837	10403	10276	10163	10036	9923	10220	9980	56	3040	500	7300	10	1	11109424	1115	8.17	0.62	12	0.07	1229.00	16081.00	19270	20240116	-47.90	9380	20241115	7.04	19270	-47.90	20240116	9380	7.04	20241115	19270	-47.90	20240116	9380	7.04	20241115	2.35	N	084730	500	55 억	230132	N	N	N	N
54	20241121	120657	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10060	-90	5	-0.89	52499610	5224	24.21	10200	10200	10000	13190	7110	10150	10049.70	2.07	-1675	10403	10276	10163	10036	9923	10220	9980	56	3040	500	7300	10	1	11109424	1118	8.19	0.63	12	0.05	1229.00	16081.00	19270	20240116	-47.79	9380	20241115	7.25	19270	-47.79	20240116	9380	7.25	20241115	19270	-47.79	20240116	9380	7.25	20241115	2.35	N	084730	500	55 억	230132	N	N	N	N
55	20241121	110700	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10060	-90	5	-0.89	39684810	3951	18.31	10200	10200	10000	13190	7110	10150	10044.24	2.07	-1415	10403	10276	10163	10036	9923	10220	9980	56	3040	500	7300	10	1	11109424	1118	8.19	0.63	12	0.04	1229.00	16081.00	19270	20240116	-47.79	9380	20241115	7.25	19270	-47.79	20240116	9380	7.25	20241115	19270	-47.79	20240116	9380	7.25	20241115	2.35	N	084730	500	55 억	230132	N	N	N	N
56	20241121	100702	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10020	-130	5	-1.28	29773570	2964	13.74	10200	10200	10000	13190	7110	10150	10045.06	2.07	-841	10403	10276	10163	10036	9923	10220	9980	56	3040	500	7300	10	1	11109424	1113	8.15	0.62	12	0.03	1229.00	16081.00	19270	20240116	-48.00	9380	20241115	6.82	19270	-48.00	20240116	9380	6.82	20241115	19270	-48.00	20240116	9380	6.82	20241115	2.35	N	084730	500	55 억	230132	N	N	N	N
57	20241121	090701	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10140	-10	5	-0.10	862980	85	0.39	10200	10200	10140	13190	7110	10150	10152.71	2.07	-19	10403	10276	10163	10036	9923	10220	9980	56	3040	500	7300	10	1	11109424	1126	8.25	0.63	12	0.00	1229.00	16081.00	19270	20240116	-47.38	9380	20241115	8.10	19270	-47.38	20240116	9380	8.10	20241115	19270	-47.38	20240116	9380	8.10	20241115	2.35	N	084730	500	55 억	230132	N	N	N	N
58	20241120	160654	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10150	-130	5	-1.26	218486940	21569	45.90	10290	10290	10050	13360	7200	10280	10129.67	2.15	-8345	10800	10540	10220	9960	9640	10670	10090	56	3080	500	7400	10	1	11109424	1128	8.26	0.63	12	0.19	1229.00	16081.00	19270	20240116	-47.33	9380	20241115	8.21	19270	-47.33	20240116	9380	8.21	20241115	19270	-47.33	20240116	9380	8.21	20241115	2.37	N	084730	500	55 억	238472	N	N	N	N
59	20241120	150704	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10090	-190	5	-1.85	210583250	20789	44.24	10290	10290	10050	13360	7200	10280	10129.55	2.15	-7970	10800	10540	10220	9960	9640	10670	10090	56	3080	500	7400	10	1	11109424	1121	8.21	0.63	12	0.19	1229.00	16081.00	19270	20240116	-47.64	9380	20241115	7.57	19270	-47.64	20240116	9380	7.57	20241115	19270	-47.64	20240116	9380	7.57	20241115	2.37	N	084730	500	55 억	238472	N	N	N	N
60	20241120	140705	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10110	-170	5	-1.65	194248190	19173	40.80	10290	10290	10050	13360	7200	10280	10131.34	2.15	-7453	10800	10540	10220	9960	9640	10670	10090	56	3080	500	7400	10	1	11109424	1123	8.23	0.63	12	0.17	1229.00	16081.00	19270	20240116	-47.54	9380	20241115	7.78	19270	-47.54	20240116	9380	7.78	20241115	19270	-47.54	20240116	9380	7.78	20241115	2.37	N	084730	500	55 억	238472	N	N	N	N
61	20241120	130706	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10140	-140	5	-1.36	183012600	18063	38.44	10290	10290	10050	13360	7200	10280	10131.90	2.15	-6530	10800	10540	10220	9960	9640	10670	10090	56	3080	500	7400	10	1	11109424	1126	8.25	0.63	12	0.16	1229.00	16081.00	19270	20240116	-47.38	9380	20241115	8.10	19270	-47.38	20240116	9380	8.10	20241115	19270	-47.38	20240116	9380	8.10	20241115	2.37	N	084730	500	55 억	238472	N	N	N	N
62	20241120	120705	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10100	-180	5	-1.75	141441600	13969	29.73	10290	10290	10050	13360	7200	10280	10125.39	2.15	-5619	10800	10540	10220	9960	9640	10670	10090	56	3080	500	7400	10	1	11109424	1122	8.22	0.63	12	0.13	1229.00	16081.00	19270	20240116	-47.59	9380	20241115	7.68	19270	-47.59	20240116	9380	7.68	20241115	19270	-47.59	20240116	9380	7.68	20241115	2.37	N	084730	500	55 억	238472	N	N	N	N
63	20241120	110706	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10070	-210	5	-2.04	126307700	12467	26.53	10290	10290	10050	13360	7200	10280	10131.36	2.15	-4930	10800	10540	10220	9960	9640	10670	10090	56	3080	500	7400	10	1	11109424	1119	8.19	0.63	12	0.11	1229.00	16081.00	19270	20240116	-47.74	9380	20241115	7.36	19270	-47.74	20240116	9380	7.36	20241115	19270	-47.74	20240116	9380	7.36	20241115	2.37	N	084730	500	55 억	238472	N	N	N	N
64	20241120	100706	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10120	-160	5	-1.56	79633370	7838	16.68	10290	10290	10050	13360	7200	10280	10159.91	2.15	-2760	10800	10540	10220	9960	9640	10670	10090	56	3080	500	7400	10	1	11109424	1124	8.23	0.63	12	0.07	1229.00	16081.00	19270	20240116	-47.48	9380	20241115	7.89	19270	-47.48	20240116	9380	7.89	20241115	19270	-47.48	20240116	9380	7.89	20241115	2.37	N	084730	500	55 억	238472	N	N	N	N
65	20241120	090704	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10290	10	2	0.10	4917560	478	1.02	10290	10290	10280	13360	7200	10280	10287.78	2.15	-413	10800	10540	10220	9960	9640	10670	10090	56	3080	500	7400	10	1	11109424	1143	8.37	0.64	12	0.00	1229.00	16081.00	19270	20240116	-46.60	9380	20241115	9.70	19270	-46.60	20240116	9380	9.70	20241115	19270	-46.60	20240116	9380	9.70	20241115	2.37	N	084730	500	55 억	238472	N	N	N	N
66	20241119	160627	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10280	230	2	2.29	470785640	46203	129.46	9900	10480	9900	13060	7040	10050	10189.48	2.11	3844	10383	10216	9983	9816	9583	10300	9900	56	3010	500	7230	10	1	11109424	1142	8.36	0.64	12	0.42	1229.00	16081.00	19270	20240116	-46.65	9380	20241115	9.59	19270	-46.65	20240116	9380	9.59	20241115	19270	-46.65	20240116	9380	9.59	20241115	2.44	N	084730	500	55 억	234075	N	N	N	N
67	20241119	150638	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10270	220	2	2.19	448376490	44023	123.35	9900	10480	9900	13060	7040	10050	10185.05	2.11	3175	10383	10216	9983	9816	9583	10300	9900	56	3010	500	7230	10	1	11109424	1141	8.36	0.64	12	0.40	1229.00	16081.00	19270	20240116	-46.70	9380	20241115	9.49	19270	-46.70	20240116	9380	9.49	20241115	19270	-46.70	20240116	9380	9.49	20241115	2.44	N	084730	500	55 억	234075	N	N	N	N
68	20241119	140637	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10160	110	2	1.09	385747000	37875	106.13	9900	10480	9900	13060	7040	10050	10184.74	2.11	1250	10383	10216	9983	9816	9583	10300	9900	56	3010	500	7230	10	1	11109424	1129	8.27	0.63	12	0.34	1229.00	16081.00	19270	20240116	-47.28	9380	20241115	8.32	19270	-47.28	20240116	9380	8.32	20241115	19270	-47.28	20240116	9380	8.32	20241115	2.44	N	084730	500	55 억	234075	N	N	N	N
69	20241119	130639	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10190	140	2	1.39	325843610	31986	89.62	9900	10480	9900	13060	7040	10050	10187.07	2.11	3384	10383	10216	9983	9816	9583	10300	9900	56	3010	500	7230	10	1	11109424	1132	8.29	0.63	12	0.29	1229.00	16081.00	19270	20240116	-47.12	9380	20241115	8.64	19270	-47.12	20240116	9380	8.64	20241115	19270	-47.12	20240116	9380	8.64	20241115	2.44	N	084730	500	55 억	234075	N	N	N	N
70	20241119	120632	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10200	150	2	1.49	314513690	30875	86.51	9900	10480	9900	13060	7040	10050	10186.68	2.11	3652	10383	10216	9983	9816	9583	10300	9900	56	3010	500	7230	10	1	11109424	1133	8.30	0.63	12	0.28	1229.00	16081.00	19270	20240116	-47.07	9380	20241115	8.74	19270	-47.07	20240116	9380	8.74	20241115	19270	-47.07	20240116	9380	8.74	20241115	2.44	N	084730	500	55 억	234075	N	N	N	N
71	20241119	110640	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10180	130	2	1.29	293187400	28778	80.64	9900	10480	9900	13060	7040	10050	10187.90	2.11	5190	10383	10216	9983	9816	9583	10300	9900	56	3010	500	7230	10	1	11109424	1131	8.28	0.63	12	0.26	1229.00	16081.00	19270	20240116	-47.17	9380	20241115	8.53	19270	-47.17	20240116	9380	8.53	20241115	19270	-47.17	20240116	9380	8.53	20241115	2.44	N	084730	500	55 억	234075	N	N	N	N
72	20241119	100657	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10180	130	2	1.29	243602240	23894	66.95	9900	10480	9900	13060	7040	10050	10195.12	2.11	7726	10383	10216	9983	9816	9583	10300	9900	56	3010	500	7230	10	1	11109424	1131	8.28	0.63	12	0.22	1229.00	16081.00	19270	20240116	-47.17	9380	20241115	8.53	19270	-47.17	20240116	9380	8.53	20241115	19270	-47.17	20240116	9380	8.53	20241115	2.44	N	084730	500	55 억	234075	N	N	N	N
73	20241119	090651	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10150	100	2	1.00	51916530	5171	14.49	9900	10150	9900	13060	7040	10050	10039.94	2.11	1891	10383	10216	9983	9816	9583	10300	9900	56	3010	500	7230	10	1	11109424	1128	8.26	0.63	12	0.05	1229.00	16081.00	19270	20240116	-47.33	9380	20241115	8.21	19270	-47.33	20240116	9380	8.21	20241115	19270	-47.33	20240116	9380	8.21	20241115	2.44	N	084730	500	55 억	234075	N	N	N	N
74	20241118	160632	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10050	330	2	3.40	357193410	35679	71.53	9910	10150	9750	12630	6810	9720	10011.31	1.99	13534	10000	9860	9620	9480	9240	9930	9550	56	2910	500	6990	10	1	11109424	1116	8.18	0.62	12	0.32	1229.00	16081.00	19270	20240116	-47.85	9380	20241115	7.14	19270	-47.85	20240116	9380	7.14	20241115	19270	-47.85	20240116	9380	7.14	20241115	2.67	N	084730	500	55 억	221095	N	N	N	N
75	20241118	150638	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10040	320	2	3.29	333583310	33325	66.81	9910	10150	9750	12630	6810	9720	10010.00	1.99	13183	10000	9860	9620	9480	9240	9930	9550	56	2910	500	6990	10	1	11109424	1115	8.17	0.62	12	0.30	1229.00	16081.00	19270	20240116	-47.90	9380	20241115	7.04	19270	-47.90	20240116	9380	7.04	20241115	19270	-47.90	20240116	9380	7.04	20241115	2.67	N	084730	500	55 억	221095	N	N	N	N
76	20241118	140640	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10020	300	2	3.09	316015750	31579	63.31	9910	10150	9750	12630	6810	9720	10007.15	1.99	12656	10000	9860	9620	9480	9240	9930	9550	56	2910	500	6990	10	1	11109424	1113	8.15	0.62	12	0.28	1229.00	16081.00	19270	20240116	-48.00	9380	20241115	6.82	19270	-48.00	20240116	9380	6.82	20241115	19270	-48.00	20240116	9380	6.82	20241115	2.67	N	084730	500	55 억	221095	N	N	N	N
77	20241118	130637	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10010	290	2	2.98	291027980	29084	58.30	9910	10150	9750	12630	6810	9720	10006.46	1.99	12362	10000	9860	9620	9480	9240	9930	9550	56	2910	500	6990	10	1	11109424	1112	8.14	0.62	12	0.26	1229.00	16081.00	19270	20240116	-48.05	9380	20241115	6.72	19270	-48.05	20240116	9380	6.72	20241115	19270	-48.05	20240116	9380	6.72	20241115	2.67	N	084730	500	55 억	221095	N	N	N	N
78	20241118	120640	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10000	280	2	2.88	267574020	26739	53.60	9910	10150	9750	12630	6810	9720	10006.88	1.99	13262	10000	9860	9620	9480	9240	9930	9550	56	2910	500	6990	10	1	11109424	1111	8.14	0.62	12	0.24	1229.00	16081.00	19270	20240116	-48.11	9380	20241115	6.61	19270	-48.11	20240116	9380	6.61	20241115	19270	-48.11	20240116	9380	6.61	20241115	2.67	N	084730	500	55 억	221095	N	N	N	N
79	20241118	110639	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10030	310	2	3.19	251895250	25176	50.47	9910	10150	9750	12630	6810	9720	10005.37	1.99	12366	10000	9860	9620	9480	9240	9930	9550	56	2910	500	6990	10	1	11109424	1114	8.16	0.62	12	0.23	1229.00	16081.00	19270	20240116	-47.95	9380	20241115	6.93	19270	-47.95	20240116	9380	6.93	20241115	19270	-47.95	20240116	9380	6.93	20241115	2.67	N	084730	500	55 억	221095	N	N	N	N
80	20241118	100633	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10050	330	2	3.40	227118240	22711	45.53	9910	10150	9750	12630	6810	9720	10000.36	1.99	12173	10000	9860	9620	9480	9240	9930	9550	56	2910	500	6990	10	1	11109424	1116	8.18	0.62	12	0.20	1229.00	16081.00	19270	20240116	-47.85	9380	20241115	7.14	19270	-47.85	20240116	9380	7.14	20241115	19270	-47.85	20240116	9380	7.14	20241115	2.67	N	084730	500	55 억	221095	N	N	N	N
81	20241118	090631	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9880	160	2	1.65	11330780	1147	2.30	9910	9910	9750	12630	6810	9720	9878.62	1.99	-161	10000	9860	9620	9480	9240	9930	9550	56	2910	500	6990	10	1	11109424	1098	8.04	0.61	12	0.01	1229.00	16081.00	19270	20240116	-48.73	9380	20241115	5.33	19270	-48.73	20240116	9380	5.33	20241115	19270	-48.73	20240116	9380	5.33	20241115	2.67	N	084730	500	55 억	221095	N	N	N	N
82	20241115	160652	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9720	20	2	0.21	476371130	49880	30.31	9700	9760	9380	12610	6790	9700	9550.17	1.97	2671	11106	10402	9966	9262	8826	10185	9045	56	2910	500	6980	10	1	11109424	1080	7.91	0.60	12	0.45	1229.00	16081.00	19270	20240116	-49.56	9380	20241115	3.62	19270	-49.56	20240116	9380	3.62	20241115	19270	-49.56	20240116	9380	3.62	20241115	2.59	N	084730	500	55 억	218382	N	N	N	N
83	20241115	150710	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9650	-50	5	-0.52	453200160	47489	28.86	9700	9760	9380	12610	6790	9700	9543.27	1.97	2288	11106	10402	9966	9262	8826	10185	9045	56	2910	500	6980	10	1	11109424	1072	7.85	0.60	12	0.43	1229.00	16081.00	19270	20240116	-49.92	9380	20241115	2.88	19270	-49.92	20240116	9380	2.88	20241115	19270	-49.92	20240116	9380	2.88	20241115	2.59	N	084730	500	55 억	218382	N	N	N	N
84	20241115	140703	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9680	-20	5	-0.21	416927280	43741	26.58	9700	9760	9380	12610	6790	9700	9531.73	1.97	663	11106	10402	9966	9262	8826	10185	9045	56	2910	500	6980	10	1	11109424	1075	7.88	0.60	12	0.39	1229.00	16081.00	19270	20240116	-49.77	9380	20241115	3.20	19270	-49.77	20240116	9380	3.20	20241115	19270	-49.77	20240116	9380	3.20	20241115	2.59	N	084730	500	55 억	218382	N	N	N	N
85	20241115	130703	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9710	10	2	0.10	389006800	40843	24.82	9700	9740	9380	12610	6790	9700	9524.44	1.97	-729	11106	10402	9966	9262	8826	10185	9045	56	2910	500	6980	10	1	11109424	1079	7.90	0.60	12	0.37	1229.00	16081.00	19270	20240116	-49.61	9380	20241115	3.52	19270	-49.61	20240116	9380	3.52	20241115	19270	-49.61	20240116	9380	3.52	20241115	2.59	N	084730	500	55 억	218382	N	N	N	N
86	20241115	120708	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9560	-140	5	-1.44	326434910	34363	20.88	9700	9700	9380	12610	6790	9700	9499.60	1.97	-4684	11106	10402	9966	9262	8826	10185	9045	56	2910	500	6980	10	1	11109424	1062	7.78	0.59	12	0.31	1229.00	16081.00	19270	20240116	-50.39	9380	20241115	1.92	19270	-50.39	20240116	9380	1.92	20241115	19270	-50.39	20240116	9380	1.92	20241115	2.59	N	084730	500	55 억	218382	N	N	N	N
87	20241115	110651	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9500	-200	5	-2.06	281487980	29653	18.02	9700	9700	9380	12610	6790	9700	9492.73	1.97	-3702	11106	10402	9966	9262	8826	10185	9045	56	2910	500	6980	10	1	11109424	1055	7.73	0.59	12	0.27	1229.00	16081.00	19270	20240116	-50.70	9380	20241115	1.28	19270	-50.70	20240116	9380	1.28	20241115	19270	-50.70	20240116	9380	1.28	20241115	2.59	N	084730	500	55 억	218382	N	N	N	N
88	20241115	100651	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9440	-260	5	-2.68	200980260	21164	12.86	9700	9700	9380	12610	6790	9700	9496.33	1.97	-1061	11106	10402	9966	9262	8826	10185	9045	56	2910	500	6980	10	1	11109424	1049	7.68	0.59	12	0.19	1229.00	16081.00	19270	20240116	-51.01	9380	20241115	0.64	19270	-51.01	20240116	9380	0.64	20241115	19270	-51.01	20240116	9380	0.64	20241115	2.59	N	084730	500	55 억	218382	N	N	N	N
89	20241115	090641	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9560	-140	5	-1.44	11037630	1144	0.70	9700	9700	9560	12610	6790	9700	9648.28	1.97	-23	11106	10402	9966	9262	8826	10185	9045	56	2910	500	6980	10	1	11109424	1062	7.78	0.59	12	0.01	1229.00	16081.00	19270	20240116	-50.39	9510	20240805	0.53	19270	-50.39	20240116	9510	0.53	20240805	19270	-50.39	20240116	9510	0.53	20240805	2.59	N	084730	500	55 억	218382	N	N	N	N
90	20241114	160645	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9540	-920	5	-8.80	1539346880	156554	368.10	10500	10670	9540	13590	7330	10460	9832.69	2.12	-14003	11260	10860	10650	10250	10040	10755	10145	56	3130	500	7530	10	1	11109424	1060	7.76	0.59	12	1.41	1229.00	16081.00	19270	20240116	-50.49	9510	20240805	0.32	19270	-50.49	20240116	9510	0.32	20240805	19270	-50.49	20240116	9510	0.32	20240805	2.57	N	084730	500	55 억	234965	N	N	N	N
91	20241114	150648	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9580	-880	5	-8.41	1415783380	143673	337.82	10500	10670	9540	13590	7330	10460	9854.21	2.12	-9383	11260	10860	10650	10250	10040	10755	10145	56	3130	500	7530	10	1	11109424	1064	7.79	0.60	12	1.29	1229.00	16081.00	19270	20240116	-50.29	9510	20240805	0.74	19270	-50.29	20240116	9510	0.74	20240805	19270	-50.29	20240116	9510	0.74	20240805	2.57	N	084730	500	55 억	234965	N	N	N	N
92	20241114	140644	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9610	-850	5	-8.13	1260158220	127517	299.83	10500	10670	9540	13590	7330	10460	9882.28	2.12	-3956	11260	10860	10650	10250	10040	10755	10145	56	3130	500	7530	10	1	11109424	1068	7.82	0.60	12	1.15	1229.00	16081.00	19270	20240116	-50.13	9510	20240805	1.05	19270	-50.13	20240116	9510	1.05	20240805	19270	-50.13	20240116	9510	1.05	20240805	2.57	N	084730	500	55 억	234965	N	N	N	N
93	20241114	130645	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9780	-680	5	-6.50	1084447650	109393	257.21	10500	10670	9540	13590	7330	10460	9913.32	2.12	-1785	11260	10860	10650	10250	10040	10755	10145	56	3130	500	7530	10	1	11109424	1087	7.96	0.61	12	0.98	1229.00	16081.00	19270	20240116	-49.25	9510	20240805	2.84	19270	-49.25	20240116	9510	2.84	20240805	19270	-49.25	20240116	9510	2.84	20240805	2.57	N	084730	500	55 억	234965	N	N	N	N
94	20241114	120644	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9730	-730	5	-6.98	1004518660	101217	237.99	10500	10670	9540	13590	7330	10460	9924.41	2.12	-950	11260	10860	10650	10250	10040	10755	10145	56	3130	500	7530	10	1	11109424	1081	7.92	0.61	12	0.91	1229.00	16081.00	19270	20240116	-49.51	9510	20240805	2.31	19270	-49.51	20240116	9510	2.31	20240805	19270	-49.51	20240116	9510	2.31	20240805	2.57	N	084730	500	55 억	234965	N	N	N	N
95	20241114	110645	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10080	-380	5	-3.63	283409160	27446	64.53	10500	10670	10050	13590	7330	10460	10326.06	2.12	1006	11260	10860	10650	10250	10040	10755	10145	56	3130	500	7530	10	1	11109424	1120	8.20	0.63	12	0.25	1229.00	16081.00	19270	20240116	-47.69	9510	20240805	5.99	19270	-47.69	20240116	9510	5.99	20240805	19270	-47.69	20240116	9510	5.99	20240805	2.57	N	084730	500	55 억	234965	N	N	N	N
96	20241114	100704	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10500	40	2	0.38	15319350	1451	3.41	10500	10670	10500	13590	7330	10460	10557.79	2.12	-443	11260	10860	10650	10250	10040	10755	10145	56	3130	500	7530	10	1	11109424	1166	8.54	0.65	12	0.01	1229.00	16081.00	19270	20240116	-45.51	9510	20240805	10.41	19270	-45.51	20240116	9510	10.41	20240805	19270	-45.51	20240116	9510	10.41	20240805	2.57	N	084730	500	55 억	234965	N	N	N	N
97	20241114	090640	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10460	0	3	0.00	0	0	0.00	0	0	0	13590	7330	10460	0.00	2.12	0	11260	10860	10650	10250	10040	10755	10145	56	3130	500	7530	10	1	11109424	1162	8.51	0.65	12	0.00	1229.00	16081.00	19270	20240116	-45.72	9510	20240805	9.99	19270	-45.72	20240116	9510	9.99	20240805	19270	-45.72	20240116	9510	9.99	20240805	2.57	N	084730	500	55 억	234965	N	N	N	N
98	20241113	160401	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10460	-130	5	-1.23	454915020	42478	86.37	10890	11050	10440	13760	7420	10590	10709.59	2.13	-1182	11583	11086	10813	10316	10043	10950	10180	56	3170	500	7620	10	1	11109424	1162	8.51	0.65	12	0.38	1229.00	16081.00	19270	20240116	-45.72	9510	20240805	9.99	19270	-45.72	20240116	9510	9.99	20240805	19270	-45.72	20240116	9510	9.99	20240805	2.55	N	084730	500	55 억	236144	N	N	N	N
99	20241113	150424	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10490	-100	5	-0.94	434058610	40486	82.32	10890	11050	10480	13760	7420	10590	10721.20	2.13	-548	11583	11086	10813	10316	10043	10950	10180	56	3170	500	7620	10	1	11109424	1165	8.54	0.65	12	0.36	1229.00	16081.00	19270	20240116	-45.56	9510	20240805	10.30	19270	-45.56	20240116	9510	10.30	20240805	19270	-45.56	20240116	9510	10.30	20240805	2.55	N	084730	500	55 억	236144	N	N	N	N
100	20241113	140420	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10500	-90	5	-0.85	395874230	36855	74.94	10890	11050	10480	13760	7420	10590	10741.40	2.13	191	11583	11086	10813	10316	10043	10950	10180	56	3170	500	7620	10	1	11109424	1166	8.54	0.65	12	0.33	1229.00	16081.00	19270	20240116	-45.51	9510	20240805	10.41	19270	-45.51	20240116	9510	10.41	20240805	19270	-45.51	20240116	9510	10.41	20240805	2.55	N	084730	500	55 억	236144	N	N	N	N
101	20241113	130418	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10540	-50	5	-0.47	377151160	35074	71.31	10890	11050	10480	13760	7420	10590	10753.01	2.13	-900	11583	11086	10813	10316	10043	10950	10180	56	3170	500	7620	10	1	11109424	1171	8.58	0.66	12	0.32	1229.00	16081.00	19270	20240116	-45.30	9510	20240805	10.83	19270	-45.30	20240116	9510	10.83	20240805	19270	-45.30	20240116	9510	10.83	20240805	2.55	N	084730	500	55 억	236144	N	N	N	N
102	20241113	120416	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10620	30	2	0.28	342445910	31787	64.63	10890	11050	10480	13760	7420	10590	10773.14	2.13	-97	11583	11086	10813	10316	10043	10950	10180	56	3170	500	7620	10	1	11109424	1180	8.64	0.66	12	0.29	1229.00	16081.00	19270	20240116	-44.89	9510	20240805	11.67	19270	-44.89	20240116	9510	11.67	20240805	19270	-44.89	20240116	9510	11.67	20240805	2.55	N	084730	500	55 억	236144	N	N	N	N
103	20241113	110414	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10720	130	2	1.23	286979040	26555	53.99	10890	11050	10600	13760	7420	10590	10806.97	2.13	-336	11583	11086	10813	10316	10043	10950	10180	56	3170	500	7620	10	1	11109424	1191	8.72	0.67	12	0.24	1229.00	16081.00	19270	20240116	-44.37	9510	20240805	12.72	19270	-44.37	20240116	9510	12.72	20240805	19270	-44.37	20240116	9510	12.72	20240805	2.55	N	084730	500	55 억	236144	N	N	N	N
104	20241113	100415	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10760	170	2	1.61	208140780	19183	39.00	10890	11050	10680	13760	7420	10590	10850.27	2.13	3598	11583	11086	10813	10316	10043	10950	10180	56	3170	500	7620	10	1	11109424	1195	8.76	0.67	12	0.17	1229.00	16081.00	19270	20240116	-44.16	9510	20240805	13.14	19270	-44.16	20240116	9510	13.14	20240805	19270	-44.16	20240116	9510	13.14	20240805	2.55	N	084730	500	55 억	236144	N	N	N	N
105	20241113	090408	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10740	150	2	1.42	17940440	1653	3.36	10890	10890	10690	13760	7420	10590	10853.26	2.13	-382	11583	11086	10813	10316	10043	10950	10180	56	3170	500	7620	10	1	11109424	1193	8.74	0.67	12	0.01	1229.00	16081.00	19270	20240116	-44.27	9510	20240805	12.93	19270	-44.27	20240116	9510	12.93	20240805	19270	-44.27	20240116	9510	12.93	20240805	2.55	N	084730	500	55 억	236144	N	N	N	N
106	20241112	160621	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10590	-520	5	-4.68	529656830	49029	135.67	11000	11310	10540	14440	7780	11110	10802.97	2.26	-14895	11570	11340	11160	10930	10750	11250	10840	56	3330	500	7990	10	1	11109424	1176	8.62	0.66	12	0.44	1229.00	16081.00	19270	20240116	-45.04	9510	20240805	11.36	19270	-45.04	20240116	9510	11.36	20240805	19270	-45.04	20240116	9510	11.36	20240805	2.60	N	084730	500	55 억	250816	N	N	N	N
107	20241112	150626	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10600	-510	5	-4.59	489908690	45273	125.28	11000	11310	10540	14440	7780	11110	10821.21	2.26	-13740	11570	11340	11160	10930	10750	11250	10840	56	3330	500	7990	10	1	11109424	1178	8.62	0.66	12	0.41	1229.00	16081.00	19270	20240116	-44.99	9510	20240805	11.46	19270	-44.99	20240116	9510	11.46	20240805	19270	-44.99	20240116	9510	11.46	20240805	2.60	N	084730	500	55 억	250816	N	N	N	N
108	20241112	140633	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10630	-480	5	-4.32	410685800	37800	104.60	11000	11310	10540	14440	7780	11110	10864.70	2.26	-12979	11570	11340	11160	10930	10750	11250	10840	56	3330	500	7990	10	1	11109424	1181	8.65	0.66	12	0.34	1229.00	16081.00	19270	20240116	-44.84	9510	20240805	11.78	19270	-44.84	20240116	9510	11.78	20240805	19270	-44.84	20240116	9510	11.78	20240805	2.60	N	084730	500	55 억	250816	N	N	N	N
109	20241112	130630	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10690	-420	5	-3.78	358843420	32918	91.09	11000	11310	10660	14440	7780	11110	10901.13	2.26	-9449	11570	11340	11160	10930	10750	11250	10840	56	3330	500	7990	10	1	11109424	1188	8.70	0.66	12	0.30	1229.00	16081.00	19270	20240116	-44.53	9510	20240805	12.41	19270	-44.53	20240116	9510	12.41	20240805	19270	-44.53	20240116	9510	12.41	20240805	2.60	N	084730	500	55 억	250816	N	N	N	N
110	20241112	120629	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10760	-350	5	-3.15	332004580	30413	84.16	11000	11310	10740	14440	7780	11110	10916.54	2.26	-8264	11570	11340	11160	10930	10750	11250	10840	56	3330	500	7990	10	1	11109424	1195	8.76	0.67	12	0.27	1229.00	16081.00	19270	20240116	-44.16	9510	20240805	13.14	19270	-44.16	20240116	9510	13.14	20240805	19270	-44.16	20240116	9510	13.14	20240805	2.60	N	084730	500	55 억	250816	N	N	N	N
111	20241112	110627	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10850	-260	5	-2.34	306886660	28080	77.70	11000	11310	10740	14440	7780	11110	10929.01	2.26	-7605	11570	11340	11160	10930	10750	11250	10840	56	3330	500	7990	10	1	11109424	1205	8.83	0.67	12	0.25	1229.00	16081.00	19270	20240116	-43.69	9510	20240805	14.09	19270	-43.69	20240116	9510	14.09	20240805	19270	-43.69	20240116	9510	14.09	20240805	2.60	N	084730	500	55 억	250816	N	N	N	N
112	20241112	100626	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10770	-340	5	-3.06	267752130	24465	67.70	11000	11310	10740	14440	7780	11110	10944.29	2.26	-7639	11570	11340	11160	10930	10750	11250	10840	56	3330	500	7990	10	1	11109424	1196	8.76	0.67	12	0.22	1229.00	16081.00	19270	20240116	-44.11	9510	20240805	13.25	19270	-44.11	20240116	9510	13.25	20240805	19270	-44.11	20240116	9510	13.25	20240805	2.60	N	084730	500	55 억	250816	N	N	N	N
113	20241112	090625	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11090	-20	5	-0.18	10910600	987	2.73	11000	11110	11000	14440	7780	11110	11054.31	2.26	129	11570	11340	11160	10930	10750	11250	10840	56	3330	500	7990	10	1	11109424	1232	9.02	0.69	12	0.01	1229.00	16081.00	19270	20240116	-42.45	9510	20240805	16.61	19270	-42.45	20240116	9510	16.61	20240805	19270	-42.45	20240116	9510	16.61	20240805	2.60	N	084730	500	55 억	250816	N	N	N	N
114	20241111	160621	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11110	-190	5	-1.68	400139610	36074	89.36	11200	11390	10980	14690	7910	11300	11092.19	2.26	-1024	11766	11532	11206	10972	10646	11650	11090	56	3390	500	8130	10	1	11109424	1234	9.04	0.69	12	0.32	1229.00	16081.00	19270	20240116	-42.35	9510	20240805	16.82	19270	-42.35	20240116	9510	16.82	20240805	19270	-42.35	20240116	9510	16.82	20240805	2.57	N	084730	500	55 억	251439	N	N	N	N
115	20241111	150641	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11090	-210	5	-1.86	375455840	33848	83.84	11200	11390	10980	14690	7910	11300	11092.41	2.26	-894	11766	11532	11206	10972	10646	11650	11090	56	3390	500	8130	10	1	11109424	1232	9.02	0.69	12	0.30	1229.00	16081.00	19270	20240116	-42.45	9510	20240805	16.61	19270	-42.45	20240116	9510	16.61	20240805	19270	-42.45	20240116	9510	16.61	20240805	2.57	N	084730	500	55 억	251439	N	N	N	N
116	20241111	140633	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11090	-210	5	-1.86	254860210	22922	56.78	11200	11390	11010	14690	7910	11300	11118.59	2.26	-1272	11766	11532	11206	10972	10646	11650	11090	56	3390	500	8130	10	1	11109424	1232	9.02	0.69	12	0.21	1229.00	16081.00	19270	20240116	-42.45	9510	20240805	16.61	19270	-42.45	20240116	9510	16.61	20240805	19270	-42.45	20240116	9510	16.61	20240805	2.57	N	084730	500	55 억	251439	N	N	N	N
117	20241111	130628	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11040	-260	5	-2.30	235286320	21159	52.41	11200	11390	11010	14690	7910	11300	11119.92	2.26	-2012	11766	11532	11206	10972	10646	11650	11090	56	3390	500	8130	10	1	11109424	1226	8.98	0.69	12	0.19	1229.00	16081.00	19270	20240116	-42.71	9510	20240805	16.09	19270	-42.71	20240116	9510	16.09	20240805	19270	-42.71	20240116	9510	16.09	20240805	2.57	N	084730	500	55 억	251439	N	N	N	N
118	20241111	120625	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11080	-220	5	-1.95	216056820	19418	48.10	11200	11390	11010	14690	7910	11300	11126.63	2.26	-2555	11766	11532	11206	10972	10646	11650	11090	56	3390	500	8130	10	1	11109424	1231	9.02	0.69	12	0.17	1229.00	16081.00	19270	20240116	-42.50	9510	20240805	16.51	19270	-42.50	20240116	9510	16.51	20240805	19270	-42.50	20240116	9510	16.51	20240805	2.57	N	084730	500	55 억	251439	N	N	N	N
119	20241111	110624	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11120	-180	5	-1.59	135961140	12168	30.14	11200	11390	11050	14690	7910	11300	11173.66	2.26	-3685	11766	11532	11206	10972	10646	11650	11090	56	3390	500	8130	10	1	11109424	1235	9.05	0.69	12	0.11	1229.00	16081.00	19270	20240116	-42.29	9510	20240805	16.93	19270	-42.29	20240116	9510	16.93	20240805	19270	-42.29	20240116	9510	16.93	20240805	2.57	N	084730	500	55 억	251439	N	N	N	N
120	20241111	100622	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11110	-190	5	-1.68	108396550	9683	23.99	11200	11390	11050	14690	7910	11300	11194.52	2.26	-3928	11766	11532	11206	10972	10646	11650	11090	56	3390	500	8130	10	1	11109424	1234	9.04	0.69	12	0.09	1229.00	16081.00	19270	20240116	-42.35	9510	20240805	16.82	19270	-42.35	20240116	9510	16.82	20240805	19270	-42.35	20240116	9510	16.82	20240805	2.57	N	084730	500	55 억	251439	N	N	N	N
121	20241111	090620	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11220	-80	5	-0.71	7189700	640	1.59	11200	11300	11200	14690	7910	11300	11233.91	2.26	-98	11766	11532	11206	10972	10646	11650	11090	56	3390	500	8130	10	1	11109424	1246	9.13	0.70	12	0.01	1229.00	16081.00	19270	20240116	-41.77	9510	20240805	17.98	19270	-41.77	20240116	9510	17.98	20240805	19270	-41.77	20240116	9510	17.98	20240805	2.57	N	084730	500	55 억	251439	N	N	N	N
122	20241108	160614	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11300	280	2	2.54	452963900	40367	63.65	10990	11440	10880	14320	7720	11020	11221.14	2.21	6426	11386	11202	10896	10712	10406	11295	10805	56	3300	500	7930	10	1	11109424	1255	9.19	0.70	12	0.36	1229.00	16081.00	19270	20240116	-41.36	9510	20240805	18.82	19270	-41.36	20240116	9510	18.82	20240805	19270	-41.36	20240116	9510	18.82	20240805	2.55	N	084730	500	55 억	245440	N	N	N	N
123	20241108	150623	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11260	240	2	2.18	407360030	36324	57.27	10990	11440	10880	14320	7720	11020	11214.62	2.21	5092	11386	11202	10896	10712	10406	11295	10805	56	3300	500	7930	10	1	11109424	1251	9.16	0.70	12	0.33	1229.00	16081.00	19270	20240116	-41.57	9510	20240805	18.40	19270	-41.57	20240116	9510	18.40	20240805	19270	-41.57	20240116	9510	18.40	20240805	2.55	N	084730	500	55 억	245440	N	N	N	N
124	20241108	140622	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11210	190	2	1.72	264740800	23690	37.35	10990	11290	10880	14320	7720	11020	11175.21	2.21	-4039	11386	11202	10896	10712	10406	11295	10805	56	3300	500	7930	10	1	11109424	1245	9.12	0.70	12	0.21	1229.00	16081.00	19270	20240116	-41.83	9510	20240805	17.88	19270	-41.83	20240116	9510	17.88	20240805	19270	-41.83	20240116	9510	17.88	20240805	2.55	N	084730	500	55 억	245440	N	N	N	N
125	20241108	130623	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11190	170	2	1.54	195992570	17538	27.65	10990	11290	10880	14320	7720	11020	11175.31	2.21	-915	11386	11202	10896	10712	10406	11295	10805	56	3300	500	7930	10	1	11109424	1243	9.10	0.70	12	0.16	1229.00	16081.00	19270	20240116	-41.93	9510	20240805	17.67	19270	-41.93	20240116	9510	17.67	20240805	19270	-41.93	20240116	9510	17.67	20240805	2.55	N	084730	500	55 억	245440	N	N	N	N
126	20241108	120622	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11210	190	2	1.72	161257070	14445	22.78	10990	11290	10880	14320	7720	11020	11163.52	2.21	512	11386	11202	10896	10712	10406	11295	10805	56	3300	500	7930	10	1	11109424	1245	9.12	0.70	12	0.13	1229.00	16081.00	19270	20240116	-41.83	9510	20240805	17.88	19270	-41.83	20240116	9510	17.88	20240805	19270	-41.83	20240116	9510	17.88	20240805	2.55	N	084730	500	55 억	245440	N	N	N	N
127	20241108	110622	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11130	110	2	1.00	135542000	12136	19.14	10990	11290	10880	14320	7720	11020	11168.59	2.21	642	11386	11202	10896	10712	10406	11295	10805	56	3300	500	7930	10	1	11109424	1236	9.06	0.69	12	0.11	1229.00	16081.00	19270	20240116	-42.24	9510	20240805	17.03	19270	-42.24	20240116	9510	17.03	20240805	19270	-42.24	20240116	9510	17.03	20240805	2.55	N	084730	500	55 억	245440	N	N	N	N
128	20241108	100631	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11180	160	2	1.45	105898780	9480	14.95	10990	11290	10880	14320	7720	11020	11170.76	2.21	758	11386	11202	10896	10712	10406	11295	10805	56	3300	500	7930	10	1	11109424	1242	9.10	0.70	12	0.09	1229.00	16081.00	19270	20240116	-41.98	9510	20240805	17.56	19270	-41.98	20240116	9510	17.56	20240805	19270	-41.98	20240116	9510	17.56	20240805	2.55	N	084730	500	55 억	245440	N	N	N	N
129	20241108	090616	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10980	-40	5	-0.36	5680790	518	0.82	10990	10990	10880	14320	7720	11020	10966.78	2.21	78	11386	11202	10896	10712	10406	11295	10805	56	3300	500	7930	10	1	11109424	1220	8.93	0.68	12	0.00	1229.00	16081.00	19270	20240116	-43.02	9510	20240805	15.46	19270	-43.02	20240116	9510	15.46	20240805	19270	-43.02	20240116	9510	15.46	20240805	2.55	N	084730	500	55 억	245440	N	N	N	N
130	20241107	160618	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11020	380	2	3.57	690166780	63417	139.40	10660	11080	10590	13830	7450	10640	10883.01	2.07	15761	11073	10856	10643	10426	10213	10750	10320	56	3190	500	7660	10	1	11109424	1224	8.97	0.69	12	0.57	1229.00	16081.00	19270	20240116	-42.81	9510	20240805	15.88	19270	-42.81	20240116	9510	15.88	20240805	19270	-42.81	20240116	9510	15.88	20240805	2.44	N	084730	500	55 억	230116	N	N	N	N
131	20241107	150619	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11020	380	2	3.57	671033900	61680	135.58	10660	11080	10590	13830	7450	10640	10879.34	2.07	15535	11073	10856	10643	10426	10213	10750	10320	56	3190	500	7660	10	1	11109424	1224	8.97	0.69	12	0.56	1229.00	16081.00	19270	20240116	-42.81	9510	20240805	15.88	19270	-42.81	20240116	9510	15.88	20240805	19270	-42.81	20240116	9510	15.88	20240805	2.44	N	084730	500	55 억	230116	N	N	N	N
132	20241107	140622	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10950	310	2	2.91	613224600	56423	124.03	10660	11080	10590	13830	7450	10640	10868.41	2.07	13871	11073	10856	10643	10426	10213	10750	10320	56	3190	500	7660	10	1	11109424	1216	8.91	0.68	12	0.51	1229.00	16081.00	19270	20240116	-43.18	9510	20240805	15.14	19270	-43.18	20240116	9510	15.14	20240805	19270	-43.18	20240116	9510	15.14	20240805	2.44	N	084730	500	55 억	230116	N	N	N	N
133	20241107	130622	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10930	290	2	2.73	576209730	53031	116.57	10660	11080	10590	13830	7450	10640	10865.59	2.07	13513	11073	10856	10643	10426	10213	10750	10320	56	3190	500	7660	10	1	11109424	1214	8.89	0.68	12	0.48	1229.00	16081.00	19270	20240116	-43.28	9510	20240805	14.93	19270	-43.28	20240116	9510	14.93	20240805	19270	-43.28	20240116	9510	14.93	20240805	2.44	N	084730	500	55 억	230116	N	N	N	N
134	20241107	120620	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10980	340	2	3.20	555582090	51148	112.43	10660	11080	10590	13830	7450	10640	10862.31	2.07	13425	11073	10856	10643	10426	10213	10750	10320	56	3190	500	7660	10	1	11109424	1220	8.93	0.68	12	0.46	1229.00	16081.00	19270	20240116	-43.02	9510	20240805	15.46	19270	-43.02	20240116	9510	15.46	20240805	19270	-43.02	20240116	9510	15.46	20240805	2.44	N	084730	500	55 억	230116	N	N	N	N
135	20241107	110618	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11000	360	2	3.38	507457680	46780	102.83	10660	11030	10590	13830	7450	10640	10847.82	2.07	12697	11073	10856	10643	10426	10213	10750	10320	56	3190	500	7660	10	1	11109424	1222	8.95	0.68	12	0.42	1229.00	16081.00	19270	20240116	-42.92	9510	20240805	15.67	19270	-42.92	20240116	9510	15.67	20240805	19270	-42.92	20240116	9510	15.67	20240805	2.44	N	084730	500	55 억	230116	N	N	N	N
136	20241107	100619	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10870	230	2	2.16	297223350	27549	60.56	10660	10910	10590	13830	7450	10640	10788.98	2.07	10605	11073	10856	10643	10426	10213	10750	10320	56	3190	500	7660	10	1	11109424	1208	8.84	0.68	12	0.25	1229.00	16081.00	19270	20240116	-43.59	9510	20240805	14.30	19270	-43.59	20240116	9510	14.30	20240805	19270	-43.59	20240116	9510	14.30	20240805	2.44	N	084730	500	55 억	230116	N	N	N	N
137	20241107	090618	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10710	70	2	0.66	2136880	200	0.44	10660	10710	10660	13830	7450	10640	10688.26	2.07	-7	11073	10856	10643	10426	10213	10750	10320	56	3190	500	7660	10	1	11109424	1190	8.71	0.67	12	0.00	1229.00	16081.00	19270	20240116	-44.42	9510	20240805	12.62	19270	-44.42	20240116	9510	12.62	20240805	19270	-44.42	20240116	9510	12.62	20240805	2.44	N	084730	500	55 억	230116	N	N	N	N
138	20241106	160622	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10640	-220	5	-2.03	479887660	45287	96.35	10800	10860	10430	14110	7610	10860	10596.33	2.14	-7585	11506	11182	10796	10472	10086	11345	10635	56	3250	500	7810	10	1	11109424	1182	8.66	0.66	12	0.41	1229.00	16081.00	19270	20240116	-44.78	9510	20240805	11.88	19270	-44.78	20240116	9510	11.88	20240805	19270	-44.78	20240116	9510	11.88	20240805	2.38	N	084730	500	55 억	237684	N	N	N	N
139	20241106	150641	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10620	-240	5	-2.21	426141540	40210	85.55	10800	10860	10430	14110	7610	10860	10597.90	2.14	-8413	11506	11182	10796	10472	10086	11345	10635	56	3250	500	7810	10	1	11109424	1180	8.64	0.66	12	0.36	1229.00	16081.00	19270	20240116	-44.89	9510	20240805	11.67	19270	-44.89	20240116	9510	11.67	20240805	19270	-44.89	20240116	9510	11.67	20240805	2.38	N	084730	500	55 억	237684	N	N	N	N
140	20241106	140635	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10500	-360	5	-3.31	335791790	31699	67.44	10800	10860	10430	14110	7610	10860	10593.14	2.14	-5263	11506	11182	10796	10472	10086	11345	10635	56	3250	500	7810	10	1	11109424	1166	8.54	0.65	12	0.29	1229.00	16081.00	19270	20240116	-45.51	9510	20240805	10.41	19270	-45.51	20240116	9510	10.41	20240805	19270	-45.51	20240116	9510	10.41	20240805	2.38	N	084730	500	55 억	237684	N	N	N	N
141	20241106	130642	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10450	-410	5	-3.78	250788830	23586	50.18	10800	10860	10430	14110	7610	10860	10632.95	2.14	-4531	11506	11182	10796	10472	10086	11345	10635	56	3250	500	7810	10	1	11109424	1161	8.50	0.65	12	0.21	1229.00	16081.00	19270	20240116	-45.77	9510	20240805	9.88	19270	-45.77	20240116	9510	9.88	20240805	19270	-45.77	20240116	9510	9.88	20240805	2.38	N	084730	500	55 억	237684	N	N	N	N
142	20241106	120622	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10640	-220	5	-2.03	152087160	14203	30.22	10800	10860	10600	14110	7610	10860	10708.10	2.14	-4175	11506	11182	10796	10472	10086	11345	10635	56	3250	500	7810	10	1	11109424	1182	8.66	0.66	12	0.13	1229.00	16081.00	19270	20240116	-44.78	9510	20240805	11.88	19270	-44.78	20240116	9510	11.88	20240805	19270	-44.78	20240116	9510	11.88	20240805	2.38	N	084730	500	55 억	237684	N	N	N	N
143	20241106	110625	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10720	-140	5	-1.29	68172300	6335	13.48	10800	10860	10680	14110	7610	10860	10761.22	2.14	-1366	11506	11182	10796	10472	10086	11345	10635	56	3250	500	7810	10	1	11109424	1191	8.72	0.67	12	0.06	1229.00	16081.00	19270	20240116	-44.37	9510	20240805	12.72	19270	-44.37	20240116	9510	12.72	20240805	19270	-44.37	20240116	9510	12.72	20240805	2.38	N	084730	500	55 억	237684	N	N	N	N
144	20241106	100629	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10700	-160	5	-1.47	48299560	4484	9.54	10800	10860	10700	14110	7610	10860	10771.53	2.14	-1583	11506	11182	10796	10472	10086	11345	10635	56	3250	500	7810	10	1	11109424	1189	8.71	0.67	12	0.04	1229.00	16081.00	19270	20240116	-44.47	9510	20240805	12.51	19270	-44.47	20240116	9510	12.51	20240805	19270	-44.47	20240116	9510	12.51	20240805	2.38	N	084730	500	55 억	237684	N	N	N	N
145	20241106	090625	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10790	-70	5	-0.64	1892980	175	0.37	10800	10860	10760	14110	7610	10860	10817.03	2.14	-101	11506	11182	10796	10472	10086	11345	10635	56	3250	500	7810	10	1	11109424	1199	8.78	0.67	12	0.00	1229.00	16081.00	19270	20240116	-44.01	9510	20240805	13.46	19270	-44.01	20240116	9510	13.46	20240805	19270	-44.01	20240116	9510	13.46	20240805	2.38	N	084730	500	55 억	237684	N	N	N	N
146	20241105	160607	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10860	360	2	3.43	507332720	47003	205.29	10410	11120	10410	13650	7350	10500	10793.62	2.09	5457	10693	10596	10403	10306	10113	10645	10355	56	3150	500	7560	10	1	11109424	1206	8.84	0.68	12	0.42	1229.00	16081.00	19270	20240116	-43.64	9510	20240805	14.20	19270	-43.64	20240116	9510	14.20	20240805	19270	-43.64	20240116	9510	14.20	20240805	2.37	N	084730	500	55 억	232347	N	N	N	N
147	20241105	150619	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10760	260	2	2.48	495315580	45895	200.45	10410	11120	10410	13650	7350	10500	10792.36	2.09	5843	10693	10596	10403	10306	10113	10645	10355	56	3150	500	7560	10	1	11109424	1195	8.76	0.67	12	0.41	1229.00	16081.00	19270	20240116	-44.16	9510	20240805	13.14	19270	-44.16	20240116	9510	13.14	20240805	19270	-44.16	20240116	9510	13.14	20240805	2.37	N	084730	500	55 억	232347	N	N	N	N
148	20241105	140615	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10730	230	2	2.19	449561390	41636	181.85	10410	11120	10410	13650	7350	10500	10797.42	2.09	6134	10693	10596	10403	10306	10113	10645	10355	56	3150	500	7560	10	1	11109424	1192	8.73	0.67	12	0.37	1229.00	16081.00	19270	20240116	-44.32	9510	20240805	12.83	19270	-44.32	20240116	9510	12.83	20240805	19270	-44.32	20240116	9510	12.83	20240805	2.37	N	084730	500	55 억	232347	N	N	N	N
149	20241105	130618	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10800	300	2	2.86	422092930	39073	170.65	10410	11120	10410	13650	7350	10500	10802.68	2.09	5652	10693	10596	10403	10306	10113	10645	10355	56	3150	500	7560	10	1	11109424	1200	8.79	0.67	12	0.35	1229.00	16081.00	19270	20240116	-43.95	9510	20240805	13.56	19270	-43.95	20240116	9510	13.56	20240805	19270	-43.95	20240116	9510	13.56	20240805	2.37	N	084730	500	55 억	232347	N	N	N	N
150	20241105	120613	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10850	350	2	3.33	403274360	37333	163.05	10410	11120	10410	13650	7350	10500	10802.09	2.09	5588	10693	10596	10403	10306	10113	10645	10355	56	3150	500	7560	10	1	11109424	1205	8.83	0.67	12	0.34	1229.00	16081.00	19270	20240116	-43.69	9510	20240805	14.09	19270	-43.69	20240116	9510	14.09	20240805	19270	-43.69	20240116	9510	14.09	20240805	2.37	N	084730	500	55 억	232347	N	N	N	N
151	20241105	110605	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10800	300	2	2.86	390191460	36125	157.78	10410	11120	10410	13650	7350	10500	10801.15	2.09	5655	10693	10596	10403	10306	10113	10645	10355	56	3150	500	7560	10	1	11109424	1200	8.79	0.67	12	0.33	1229.00	16081.00	19270	20240116	-43.95	9510	20240805	13.56	19270	-43.95	20240116	9510	13.56	20240805	19270	-43.95	20240116	9510	13.56	20240805	2.37	N	084730	500	55 억	232347	N	N	N	N
152	20241105	100613	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10800	300	2	2.86	348493650	32262	140.91	10410	11120	10410	13650	7350	10500	10801.99	2.09	3902	10693	10596	10403	10306	10113	10645	10355	56	3150	500	7560	10	1	11109424	1200	8.79	0.67	12	0.29	1229.00	16081.00	19270	20240116	-43.95	9510	20240805	13.56	19270	-43.95	20240116	9510	13.56	20240805	19270	-43.95	20240116	9510	13.56	20240805	2.37	N	084730	500	55 억	232347	N	N	N	N
153	20241105	090610	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10560	60	2	0.57	13162330	1249	5.46	10410	10600	10410	13650	7350	10500	10538.29	2.09	-281	10693	10596	10403	10306	10113	10645	10355	56	3150	500	7560	10	1	11109424	1173	8.59	0.66	12	0.01	1229.00	16081.00	19270	20240116	-45.20	9510	20240805	11.04	19270	-45.20	20240116	9510	11.04	20240805	19270	-45.20	20240116	9510	11.04	20240805	2.37	N	084730	500	55 억	232347	N	N	N	N
154	20241104	160608	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10500	180	2	1.74	236452480	22773	121.06	10310	10500	10210	13410	7230	10320	10382.87	2.06	3658	10740	10530	10380	10170	10020	10455	10095	56	3090	500	7430	10	1	11109424	1166	8.54	0.65	12	0.20	1229.00	16081.00	19270	20240116	-45.51	9510	20240805	10.41	19270	-45.51	20240116	9510	10.41	20240805	19270	-45.51	20240116	9510	10.41	20240805	2.38	N	084730	500	55 억	228663	N	N	N	N
155	20241104	150616	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10440	120	2	1.16	226768090	21847	116.13	10310	10490	10210	13410	7230	10320	10379.83	2.06	3833	10740	10530	10380	10170	10020	10455	10095	56	3090	500	7430	10	1	11109424	1160	8.49	0.65	12	0.20	1229.00	16081.00	19270	20240116	-45.82	9510	20240805	9.78	19270	-45.82	20240116	9510	9.78	20240805	19270	-45.82	20240116	9510	9.78	20240805	2.38	N	084730	500	55 억	228663	N	N	N	N
156	20241104	140608	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10410	90	2	0.87	203007270	19566	104.01	10310	10470	10210	13410	7230	10320	10375.51	2.06	3836	10740	10530	10380	10170	10020	10455	10095	56	3090	500	7430	10	1	11109424	1156	8.47	0.65	12	0.18	1229.00	16081.00	19270	20240116	-45.98	9510	20240805	9.46	19270	-45.98	20240116	9510	9.46	20240805	19270	-45.98	20240116	9510	9.46	20240805	2.38	N	084730	500	55 억	228663	N	N	N	N
157	20241104	130558	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10470	150	2	1.45	199552350	19234	102.24	10310	10470	10210	13410	7230	10320	10374.98	2.06	3788	10740	10530	10380	10170	10020	10455	10095	56	3090	500	7430	10	1	11109424	1163	8.52	0.65	12	0.17	1229.00	16081.00	19270	20240116	-45.67	9510	20240805	10.09	19270	-45.67	20240116	9510	10.09	20240805	19270	-45.67	20240116	9510	10.09	20240805	2.38	N	084730	500	55 억	228663	N	N	N	N
158	20241104	120559	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10440	120	2	1.16	82056260	7946	42.24	10310	10440	10210	13410	7230	10320	10326.74	2.06	367	10740	10530	10380	10170	10020	10455	10095	56	3090	500	7430	10	1	11109424	1160	8.49	0.65	12	0.07	1229.00	16081.00	19270	20240116	-45.82	9510	20240805	9.78	19270	-45.82	20240116	9510	9.78	20240805	19270	-45.82	20240116	9510	9.78	20240805	2.38	N	084730	500	55 억	228663	N	N	N	N
159	20241104	110556	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10410	90	2	0.87	69405320	6732	35.79	10310	10410	10210	13410	7230	10320	10309.76	2.06	327	10740	10530	10380	10170	10020	10455	10095	56	3090	500	7430	10	1	11109424	1156	8.47	0.65	12	0.06	1229.00	16081.00	19270	20240116	-45.98	9510	20240805	9.46	19270	-45.98	20240116	9510	9.46	20240805	19270	-45.98	20240116	9510	9.46	20240805	2.38	N	084730	500	55 억	228663	N	N	N	N
160	20241104	100548	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10340	20	2	0.19	59289210	5754	30.59	10310	10410	10210	13410	7230	10320	10304.00	2.06	-63	10740	10530	10380	10170	10020	10455	10095	56	3090	500	7430	10	1	11109424	1149	8.41	0.64	12	0.05	1229.00	16081.00	19270	20240116	-46.34	9510	20240805	8.73	19270	-46.34	20240116	9510	8.73	20240805	19270	-46.34	20240116	9510	8.73	20240805	2.38	N	084730	500	55 억	228663	N	N	N	N
161	20241104	090556	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10250	-70	5	-0.68	4387900	428	2.28	10310	10310	10250	13410	7230	10320	10252.10	2.06	403	10740	10530	10380	10170	10020	10455	10095	56	3090	500	7430	10	1	11109424	1139	8.34	0.64	12	0.00	1229.00	16081.00	19270	20240116	-46.81	9510	20240805	7.78	19270	-46.81	20240116	9510	7.78	20240805	19270	-46.81	20240116	9510	7.78	20240805	2.38	N	084730	500	55 억	228663	N	N	N	N
162	20241101	160537	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10320	-270	5	-2.55	194001620	18811	119.61	10590	10590	10230	13760	7420	10590	10313.20	2.10	-5299	10856	10722	10476	10342	10096	10790	10410	56	3170	500	7620	10	1	11109424	1146	8.40	0.64	12	0.17	1229.00	16081.00	19270	20240116	-46.45	9510	20240805	8.52	19270	-46.45	20240116	9510	8.52	20240805	19270	-46.45	20240116	9510	8.52	20240805	2.38	N	084730	500	55 억	233731	N	N	N	N
163	20241101	150551	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10280	-310	5	-2.93	182686680	17710	112.61	10590	10590	10230	13760	7420	10590	10315.45	2.10	-4650	10856	10722	10476	10342	10096	10790	10410	56	3170	500	7620	10	1	11109424	1142	8.36	0.64	12	0.16	1229.00	16081.00	19270	20240116	-46.65	9510	20240805	8.10	19270	-46.65	20240116	9510	8.10	20240805	19270	-46.65	20240116	9510	8.10	20240805	2.38	N	084730	500	55 억	233731	N	N	N	N
164	20241101	140535	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10320	-270	5	-2.55	143333130	13891	88.33	10590	10590	10230	13760	7420	10590	10318.42	2.10	-1850	10856	10722	10476	10342	10096	10790	10410	56	3170	500	7620	10	1	11109424	1146	8.40	0.64	12	0.13	1229.00	16081.00	19270	20240116	-46.45	9510	20240805	8.52	19270	-46.45	20240116	9510	8.52	20240805	19270	-46.45	20240116	9510	8.52	20240805	2.38	N	084730	500	55 억	233731	N	N	N	N
165	20241101	130640	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10310	-280	5	-2.64	140975510	13663	86.88	10590	10590	10230	13760	7420	10590	10318.05	2.10	-1739	10856	10722	10476	10342	10096	10790	10410	56	3170	500	7620	10	1	11109424	1145	8.39	0.64	12	0.12	1229.00	16081.00	19270	20240116	-46.50	9510	20240805	8.41	19270	-46.50	20240116	9510	8.41	20240805	19270	-46.50	20240116	9510	8.41	20240805	2.38	N	084730	500	55 억	233731	N	N	N	N
166	20241101	120640	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10290	-300	5	-2.83	120882620	11712	74.47	10590	10590	10230	13760	7420	10590	10321.26	2.10	-2223	10856	10722	10476	10342	10096	10790	10410	56	3170	500	7620	10	1	11109424	1143	8.37	0.64	12	0.11	1229.00	16081.00	19270	20240116	-46.60	9510	20240805	8.20	19270	-46.60	20240116	9510	8.20	20240805	19270	-46.60	20240116	9510	8.20	20240805	2.38	N	084730	500	55 억	233731	N	N	N	N
167	20241101	110638	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10330	-260	5	-2.46	53138020	5135	32.65	10590	10590	10230	13760	7420	10590	10348.20	2.10	-2321	10856	10722	10476	10342	10096	10790	10410	56	3170	500	7620	10	1	11109424	1148	8.41	0.64	12	0.05	1229.00	16081.00	19270	20240116	-46.39	9510	20240805	8.62	19270	-46.39	20240116	9510	8.62	20240805	19270	-46.39	20240116	9510	8.62	20240805	2.38	N	084730	500	55 억	233731	N	N	N	N
168	20241101	100639	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10280	-310	5	-2.93	43973530	4247	27.00	10590	10590	10230	13760	7420	10590	10354.02	2.10	-2807	10856	10722	10476	10342	10096	10790	10410	56	3170	500	7620	10	1	11109424	1142	8.36	0.64	12	0.04	1229.00	16081.00	19270	20240116	-46.65	9510	20240805	8.10	19270	-46.65	20240116	9510	8.10	20240805	19270	-46.65	20240116	9510	8.10	20240805	2.38	N	084730	500	55 억	233731	N	N	N	N
169	20241101	090637	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10460	-130	5	-1.23	4497300	429	2.73	10590	10590	10460	13760	7420	10590	10483.22	2.10	-405	10856	10722	10476	10342	10096	10790	10410	56	3170	500	7620	10	1	11109424	1162	8.51	0.65	12	0.00	1229.00	16081.00	19270	20240116	-45.72	9510	20240805	9.99	19270	-45.72	20240116	9510	9.99	20240805	19270	-45.72	20240116	9510	9.99	20240805	2.38	N	084730	500	55 억	233731	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History