KissMeData/037950/price/prices-20241101.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

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

71 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	160501	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1075	-38	5	-3.41	492066477	456713	238.50	1110	1113	1062	1446	780	1113	1077.41	1.97	-192423	1129	1120	1115	1106	1101	1118	1104	422	333	500	710	1	1	84447519	908	35.83	1.21	12	0.54	30.00	889.00	1789	20240416	-39.91	1050	20241115	2.38	1789	-39.91	20240416	1050	2.38	20241115	1789	-39.91	20240416	1050	2.38	20241115	5.84	N	037950	500	422 억	1661282	N	N	N	N
3	20241129	150510	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1065	-48	5	-4.31	460150278	426946	222.96	1110	1113	1062	1446	780	1113	1077.77	1.97	-183048	1129	1120	1115	1106	1101	1118	1104	422	333	500	710	1	1	84447519	899	35.50	1.20	12	0.51	30.00	889.00	1789	20240416	-40.47	1050	20241115	1.43	1789	-40.47	20240416	1050	1.43	20241115	1789	-40.47	20240416	1050	1.43	20241115	5.84	N	037950	500	422 억	1661282	N	N	N	N
4	20241129	140508	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1072	-41	5	-3.68	342291053	316497	165.28	1110	1113	1069	1446	780	1113	1081.50	1.97	-128130	1129	1120	1115	1106	1101	1118	1104	422	333	500	710	1	1	84447519	905	35.73	1.21	12	0.37	30.00	889.00	1789	20240416	-40.08	1050	20241115	2.10	1789	-40.08	20240416	1050	2.10	20241115	1789	-40.08	20240416	1050	2.10	20241115	5.84	N	037950	500	422 억	1661282	N	N	N	N
5	20241129	130508	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1076	-37	5	-3.32	312113725	288337	150.58	1110	1113	1069	1446	780	1113	1082.46	1.97	-105103	1129	1120	1115	1106	1101	1118	1104	422	333	500	710	1	1	84447519	909	35.87	1.21	12	0.34	30.00	889.00	1789	20240416	-39.85	1050	20241115	2.48	1789	-39.85	20240416	1050	2.48	20241115	1789	-39.85	20240416	1050	2.48	20241115	5.84	N	037950	500	422 억	1661282	N	N	N	N
6	20241129	120511	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1079	-34	5	-3.05	266666615	246024	128.48	1110	1113	1069	1446	780	1113	1083.90	1.97	-88891	1129	1120	1115	1106	1101	1118	1104	422	333	500	710	1	1	84447519	911	35.97	1.21	12	0.29	30.00	889.00	1789	20240416	-39.69	1050	20241115	2.76	1789	-39.69	20240416	1050	2.76	20241115	1789	-39.69	20240416	1050	2.76	20241115	5.84	N	037950	500	422 억	1661282	N	N	N	N
7	20241129	110510	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1080	-33	5	-2.96	236739027	218213	113.96	1110	1113	1069	1446	780	1113	1084.90	1.97	-74464	1129	1120	1115	1106	1101	1118	1104	422	333	500	710	1	1	84447519	912	36.00	1.21	12	0.26	30.00	889.00	1789	20240416	-39.63	1050	20241115	2.86	1789	-39.63	20240416	1050	2.86	20241115	1789	-39.63	20240416	1050	2.86	20241115	5.84	N	037950	500	422 억	1661282	N	N	N	N
8	20241129	100509	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1072	-41	5	-3.68	195497505	179958	93.98	1110	1113	1069	1446	780	1113	1086.35	1.97	-55087	1129	1120	1115	1106	1101	1118	1104	422	333	500	710	1	1	84447519	905	35.73	1.21	12	0.21	30.00	889.00	1789	20240416	-40.08	1050	20241115	2.10	1789	-40.08	20240416	1050	2.10	20241115	1789	-40.08	20240416	1050	2.10	20241115	5.84	N	037950	500	422 억	1661282	N	N	N	N
9	20241129	090508	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1113	0	3	0.00	8819436	7952	4.15	1110	1113	1107	1446	780	1113	1109.08	1.97	-4166	1129	1120	1115	1106	1101	1118	1104	422	333	500	710	1	1	84447519	940	37.10	1.25	12	0.01	30.00	889.00	1789	20240416	-37.79	1050	20241115	6.00	1789	-37.79	20240416	1050	6.00	20241115	1789	-37.79	20240416	1050	6.00	20241115	5.84	N	037950	500	422 억	1661282	N	N	N	N
10	20241128	160504	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1113	-7	5	-0.62	212470898	190429	52.98	1120	1124	1110	1456	784	1120	1115.75	2.02	-40336	1129	1124	1118	1113	1107	1127	1116	422	336	500	710	1	1	84447519	940	37.10	1.25	12	0.23	30.00	889.00	1789	20240416	-37.79	1050	20241115	6.00	1789	-37.79	20240416	1050	6.00	20241115	1789	-37.79	20240416	1050	6.00	20241115	5.84	N	037950	500	422 억	1704023	N	N	N	N
11	20241128	150512	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1116	-4	5	-0.36	198159965	177579	49.41	1120	1124	1110	1456	784	1120	1115.90	2.02	-36997	1129	1124	1118	1113	1107	1127	1116	422	336	500	710	1	1	84447519	942	37.20	1.26	12	0.21	30.00	889.00	1789	20240416	-37.62	1050	20241115	6.29	1789	-37.62	20240416	1050	6.29	20241115	1789	-37.62	20240416	1050	6.29	20241115	5.84	N	037950	500	422 억	1704023	N	N	N	N
12	20241128	140513	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1114	-6	5	-0.54	155402357	139118	38.70	1120	1124	1112	1456	784	1120	1117.05	2.02	-11514	1129	1124	1118	1113	1107	1127	1116	422	336	500	710	1	1	84447519	941	37.13	1.25	12	0.16	30.00	889.00	1789	20240416	-37.73	1050	20241115	6.10	1789	-37.73	20240416	1050	6.10	20241115	1789	-37.73	20240416	1050	6.10	20241115	5.84	N	037950	500	422 억	1704023	N	N	N	N
13	20241128	130509	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1114	-6	5	-0.54	148064983	132532	36.87	1120	1124	1112	1456	784	1120	1117.20	2.02	-10000	1129	1124	1118	1113	1107	1127	1116	422	336	500	710	1	1	84447519	941	37.13	1.25	12	0.16	30.00	889.00	1789	20240416	-37.73	1050	20241115	6.10	1789	-37.73	20240416	1050	6.10	20241115	1789	-37.73	20240416	1050	6.10	20241115	5.84	N	037950	500	422 억	1704023	N	N	N	N
14	20241128	120513	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1115	-5	5	-0.45	102333215	91464	25.45	1120	1124	1114	1456	784	1120	1118.84	2.02	-10081	1129	1124	1118	1113	1107	1127	1116	422	336	500	710	1	1	84447519	942	37.17	1.25	12	0.11	30.00	889.00	1789	20240416	-37.67	1050	20241115	6.19	1789	-37.67	20240416	1050	6.19	20241115	1789	-37.67	20240416	1050	6.19	20241115	5.84	N	037950	500	422 억	1704023	N	N	N	N
15	20241128	110515	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1120	0	3	0.00	73970288	66056	18.38	1120	1124	1117	1456	784	1120	1119.81	2.02	-5488	1129	1124	1118	1113	1107	1127	1116	422	336	500	710	1	1	84447519	946	37.33	1.26	12	0.08	30.00	889.00	1789	20240416	-37.40	1050	20241115	6.67	1789	-37.40	20240416	1050	6.67	20241115	1789	-37.40	20240416	1050	6.67	20241115	5.84	N	037950	500	422 억	1704023	N	N	N	N
16	20241128	100512	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1121	1	2	0.09	53556166	47813	13.30	1120	1124	1117	1456	784	1120	1120.12	2.02	-6331	1129	1124	1118	1113	1107	1127	1116	422	336	500	710	1	1	84447519	947	37.37	1.26	12	0.06	30.00	889.00	1789	20240416	-37.34	1050	20241115	6.76	1789	-37.34	20240416	1050	6.76	20241115	1789	-37.34	20240416	1050	6.76	20241115	5.84	N	037950	500	422 억	1704023	N	N	N	N
17	20241128	090510	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1121	1	2	0.09	8262505	7372	2.05	1120	1122	1120	1456	784	1120	1120.80	2.02	-162	1129	1124	1118	1113	1107	1127	1116	422	336	500	710	1	1	84447519	947	37.37	1.26	12	0.01	30.00	889.00	1789	20240416	-37.34	1050	20241115	6.76	1789	-37.34	20240416	1050	6.76	20241115	1789	-37.34	20240416	1050	6.76	20241115	5.84	N	037950	500	422 억	1704023	N	N	N	N
18	20241127	160459	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1120	1	2	0.09	400172144	358504	108.61	1119	1123	1112	1454	784	1119	1116.23	2.00	11872	1129	1123	1115	1109	1101	1127	1113	422	335	500	710	1	1	84447519	946	37.33	1.26	12	0.42	30.00	889.00	1789	20240416	-37.40	1050	20241115	6.67	1789	-37.40	20240416	1050	6.67	20241115	1789	-37.40	20240416	1050	6.67	20241115	5.85	N	037950	500	422 억	1692065	N	N	N	N
19	20241127	150507	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1120	1	2	0.09	343641573	308043	93.32	1119	1123	1112	1454	784	1119	1115.56	2.00	-919	1129	1123	1115	1109	1101	1127	1113	422	335	500	710	1	1	84447519	946	37.33	1.26	12	0.36	30.00	889.00	1789	20240416	-37.40	1050	20241115	6.67	1789	-37.40	20240416	1050	6.67	20241115	1789	-37.40	20240416	1050	6.67	20241115	5.85	N	037950	500	422 억	1692065	N	N	N	N
20	20241127	140507	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1115	-4	5	-0.36	257918686	231258	70.06	1119	1123	1112	1454	784	1119	1115.29	2.00	-12863	1129	1123	1115	1109	1101	1127	1113	422	335	500	710	1	1	84447519	942	37.17	1.25	12	0.27	30.00	889.00	1789	20240416	-37.67	1050	20241115	6.19	1789	-37.67	20240416	1050	6.19	20241115	1789	-37.67	20240416	1050	6.19	20241115	5.85	N	037950	500	422 억	1692065	N	N	N	N
21	20241127	130504	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1115	-4	5	-0.36	229883499	206101	62.44	1119	1123	1112	1454	784	1119	1115.39	2.00	-13734	1129	1123	1115	1109	1101	1127	1113	422	335	500	710	1	1	84447519	942	37.17	1.25	12	0.24	30.00	889.00	1789	20240416	-37.67	1050	20241115	6.19	1789	-37.67	20240416	1050	6.19	20241115	1789	-37.67	20240416	1050	6.19	20241115	5.85	N	037950	500	422 억	1692065	N	N	N	N
22	20241127	120508	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1115	-4	5	-0.36	202835056	181796	55.08	1119	1123	1112	1454	784	1119	1115.73	2.00	-14684	1129	1123	1115	1109	1101	1127	1113	422	335	500	710	1	1	84447519	942	37.17	1.25	12	0.22	30.00	889.00	1789	20240416	-37.67	1050	20241115	6.19	1789	-37.67	20240416	1050	6.19	20241115	1789	-37.67	20240416	1050	6.19	20241115	5.85	N	037950	500	422 억	1692065	N	N	N	N
23	20241127	110507	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1115	-4	5	-0.36	156287208	140008	42.42	1119	1123	1112	1454	784	1119	1116.27	2.00	-20651	1129	1123	1115	1109	1101	1127	1113	422	335	500	710	1	1	84447519	942	37.17	1.25	12	0.17	30.00	889.00	1789	20240416	-37.67	1050	20241115	6.19	1789	-37.67	20240416	1050	6.19	20241115	1789	-37.67	20240416	1050	6.19	20241115	5.85	N	037950	500	422 억	1692065	N	N	N	N
24	20241127	100507	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1117	-2	5	-0.18	103027610	92261	27.95	1119	1123	1112	1454	784	1119	1116.70	2.00	-18038	1129	1123	1115	1109	1101	1127	1113	422	335	500	710	1	1	84447519	943	37.23	1.26	12	0.11	30.00	889.00	1789	20240416	-37.56	1050	20241115	6.38	1789	-37.56	20240416	1050	6.38	20241115	1789	-37.56	20240416	1050	6.38	20241115	5.85	N	037950	500	422 억	1692065	N	N	N	N
25	20241127	090504	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1120	1	2	0.09	16431249	14711	4.46	1119	1123	1113	1454	784	1119	1116.94	2.00	594	1129	1123	1115	1109	1101	1127	1113	422	335	500	710	1	1	84447519	946	37.33	1.26	12	0.02	30.00	889.00	1789	20240416	-37.40	1050	20241115	6.67	1789	-37.40	20240416	1050	6.67	20241115	1789	-37.40	20240416	1050	6.67	20241115	5.85	N	037950	500	422 억	1692065	N	N	N	N
26	20241126	160503	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1119	0	3	0.00	366208112	328966	93.08	1107	1121	1107	1454	784	1119	1113.18	1.93	58275	1149	1133	1118	1102	1087	1142	1111	422	335	500	710	1	1	84447519	945	37.30	1.26	12	0.39	30.00	889.00	1789	20240416	-37.45	1050	20241115	6.57	1789	-37.45	20240416	1050	6.57	20241115	1789	-37.45	20240416	1050	6.57	20241115	5.84	N	037950	500	422 억	1631470	N	N	N	N
27	20241126	150504	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1117	-2	5	-0.18	347198775	311972	88.27	1107	1121	1107	1454	784	1119	1112.90	1.93	58337	1149	1133	1118	1102	1087	1142	1111	422	335	500	710	1	1	84447519	943	37.23	1.26	12	0.37	30.00	889.00	1789	20240416	-37.56	1050	20241115	6.38	1789	-37.56	20240416	1050	6.38	20241115	1789	-37.56	20240416	1050	6.38	20241115	5.84	N	037950	500	422 억	1631470	N	N	N	N
28	20241126	140503	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1115	-4	5	-0.36	264907071	238139	67.38	1107	1121	1107	1454	784	1119	1112.38	1.93	12456	1149	1133	1118	1102	1087	1142	1111	422	335	500	710	1	1	84447519	942	37.17	1.25	12	0.28	30.00	889.00	1789	20240416	-37.67	1050	20241115	6.19	1789	-37.67	20240416	1050	6.19	20241115	1789	-37.67	20240416	1050	6.19	20241115	5.84	N	037950	500	422 억	1631470	N	N	N	N
29	20241126	130502	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1113	-6	5	-0.54	221807230	199359	56.41	1107	1121	1107	1454	784	1119	1112.58	1.93	8959	1149	1133	1118	1102	1087	1142	1111	422	335	500	710	1	1	84447519	940	37.10	1.25	12	0.24	30.00	889.00	1789	20240416	-37.79	1050	20241115	6.00	1789	-37.79	20240416	1050	6.00	20241115	1789	-37.79	20240416	1050	6.00	20241115	5.84	N	037950	500	422 억	1631470	N	N	N	N
30	20241126	120506	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1116	-3	5	-0.27	210480116	189195	53.53	1107	1121	1107	1454	784	1119	1112.48	1.93	8913	1149	1133	1118	1102	1087	1142	1111	422	335	500	710	1	1	84447519	942	37.20	1.26	12	0.22	30.00	889.00	1789	20240416	-37.62	1050	20241115	6.29	1789	-37.62	20240416	1050	6.29	20241115	1789	-37.62	20240416	1050	6.29	20241115	5.84	N	037950	500	422 억	1631470	N	N	N	N
31	20241126	110510	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1111	-8	5	-0.71	166378832	149637	42.34	1107	1121	1107	1454	784	1119	1111.84	1.93	13366	1149	1133	1118	1102	1087	1142	1111	422	335	500	710	1	1	84447519	938	37.03	1.25	12	0.18	30.00	889.00	1789	20240416	-37.90	1050	20241115	5.81	1789	-37.90	20240416	1050	5.81	20241115	1789	-37.90	20240416	1050	5.81	20241115	5.84	N	037950	500	422 억	1631470	N	N	N	N
32	20241126	100508	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1112	-7	5	-0.63	121540012	109275	30.92	1107	1121	1107	1454	784	1119	1112.19	1.93	19820	1149	1133	1118	1102	1087	1142	1111	422	335	500	710	1	1	84447519	939	37.07	1.25	12	0.13	30.00	889.00	1789	20240416	-37.84	1050	20241115	5.90	1789	-37.84	20240416	1050	5.90	20241115	1789	-37.84	20240416	1050	5.90	20241115	5.84	N	037950	500	422 억	1631470	N	N	N	N
33	20241126	090504	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1118	-1	5	-0.09	55031802	49582	14.03	1107	1118	1107	1454	784	1119	1109.77	1.93	13655	1149	1133	1118	1102	1087	1142	1111	422	335	500	710	1	1	84447519	944	37.27	1.26	12	0.06	30.00	889.00	1789	20240416	-37.51	1050	20241115	6.48	1789	-37.51	20240416	1050	6.48	20241115	1789	-37.51	20240416	1050	6.48	20241115	5.84	N	037950	500	422 억	1631470	N	N	N	N
34	20241125	160454	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1119	16	2	1.45	387492988	346154	218.94	1103	1134	1103	1433	773	1103	1119.42	1.79	122914	1127	1114	1106	1093	1085	1111	1090	422	330	500	700	1	1	84447519	945	37.30	1.26	12	0.41	30.00	889.00	1789	20240416	-37.45	1050	20241115	6.57	1789	-37.45	20240416	1050	6.57	20241115	1789	-37.45	20240416	1050	6.57	20241115	5.86	N	037950	500	422 억	1510123	N	N	N	N
35	20241125	150502	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1124	21	2	1.90	343153763	306326	193.75	1103	1134	1103	1433	773	1103	1120.22	1.79	128441	1127	1114	1106	1093	1085	1111	1090	422	330	500	700	1	1	84447519	949	37.47	1.26	12	0.36	30.00	889.00	1789	20240416	-37.17	1050	20241115	7.05	1789	-37.17	20240416	1050	7.05	20241115	1789	-37.17	20240416	1050	7.05	20241115	5.86	N	037950	500	422 억	1510123	N	N	N	N
36	20241125	140502	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1119	16	2	1.45	255603345	228248	144.37	1103	1134	1103	1433	773	1103	1119.85	1.79	106907	1127	1114	1106	1093	1085	1111	1090	422	330	500	700	1	1	84447519	945	37.30	1.26	12	0.27	30.00	889.00	1789	20240416	-37.45	1050	20241115	6.57	1789	-37.45	20240416	1050	6.57	20241115	1789	-37.45	20240416	1050	6.57	20241115	5.86	N	037950	500	422 억	1510123	N	N	N	N
37	20241125	130457	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1116	13	2	1.18	217130720	193827	122.60	1103	1134	1103	1433	773	1103	1120.23	1.79	90095	1127	1114	1106	1093	1085	1111	1090	422	330	500	700	1	1	84447519	942	37.20	1.26	12	0.23	30.00	889.00	1789	20240416	-37.62	1050	20241115	6.29	1789	-37.62	20240416	1050	6.29	20241115	1789	-37.62	20240416	1050	6.29	20241115	5.86	N	037950	500	422 억	1510123	N	N	N	N
38	20241125	120503	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1124	21	2	1.90	192716510	172019	108.80	1103	1134	1103	1433	773	1103	1120.32	1.79	80957	1127	1114	1106	1093	1085	1111	1090	422	330	500	700	1	1	84447519	949	37.47	1.26	12	0.20	30.00	889.00	1789	20240416	-37.17	1050	20241115	7.05	1789	-37.17	20240416	1050	7.05	20241115	1789	-37.17	20240416	1050	7.05	20241115	5.86	N	037950	500	422 억	1510123	N	N	N	N
39	20241125	110500	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1131	28	2	2.54	159919300	142923	90.40	1103	1134	1103	1433	773	1103	1118.92	1.79	67200	1127	1114	1106	1093	1085	1111	1090	422	330	500	700	1	1	84447519	955	37.70	1.27	12	0.17	30.00	889.00	1789	20240416	-36.78	1050	20241115	7.71	1789	-36.78	20240416	1050	7.71	20241115	1789	-36.78	20240416	1050	7.71	20241115	5.86	N	037950	500	422 억	1510123	N	N	N	N
40	20241125	100454	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1120	17	2	1.54	77292368	69352	43.87	1103	1123	1103	1433	773	1103	1114.49	1.79	27533	1127	1114	1106	1093	1085	1111	1090	422	330	500	700	1	1	84447519	946	37.33	1.26	12	0.08	30.00	889.00	1789	20240416	-37.40	1050	20241115	6.67	1789	-37.40	20240416	1050	6.67	20241115	1789	-37.40	20240416	1050	6.67	20241115	5.86	N	037950	500	422 억	1510123	N	N	N	N
41	20241125	090456	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1114	11	2	1.00	19792625	17847	11.29	1103	1116	1103	1433	773	1103	1109.02	1.79	4357	1127	1114	1106	1093	1085	1111	1090	422	330	500	700	1	1	84447519	941	37.13	1.25	12	0.02	30.00	889.00	1789	20240416	-37.73	1050	20241115	6.10	1789	-37.73	20240416	1050	6.10	20241115	1789	-37.73	20240416	1050	6.10	20241115	5.86	N	037950	500	422 억	1510123	N	N	N	N
42	20241122	160434	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1103	-1	5	-0.09	173268248	156469	66.86	1104	1119	1098	1435	773	1104	1107.36	1.76	24882	1130	1116	1106	1092	1082	1112	1088	422	331	500	700	1	1	84447519	931	36.77	1.24	12	0.19	30.00	889.00	1789	20240416	-38.35	1050	20241115	5.05	1789	-38.35	20240416	1050	5.05	20241115	1789	-38.35	20240416	1050	5.05	20241115	5.84	N	037950	500	422 억	1484599	N	N	N	N
43	20241122	150435	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1104	0	3	0.00	112847546	101649	43.43	1104	1119	1100	1435	773	1104	1110.17	1.76	17623	1130	1116	1106	1092	1082	1112	1088	422	331	500	700	1	1	84447519	932	36.80	1.24	12	0.12	30.00	889.00	1789	20240416	-38.29	1050	20241115	5.14	1789	-38.29	20240416	1050	5.14	20241115	1789	-38.29	20240416	1050	5.14	20241115	5.84	N	037950	500	422 억	1484599	N	N	N	N
44	20241122	140438	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1101	-3	5	-0.27	102733635	92503	39.53	1104	1119	1100	1435	773	1104	1110.60	1.76	17095	1130	1116	1106	1092	1082	1112	1088	422	331	500	700	1	1	84447519	930	36.70	1.24	12	0.11	30.00	889.00	1789	20240416	-38.46	1050	20241115	4.86	1789	-38.46	20240416	1050	4.86	20241115	1789	-38.46	20240416	1050	4.86	20241115	5.84	N	037950	500	422 억	1484599	N	N	N	N
45	20241122	130437	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1114	10	2	0.91	90626388	81542	34.84	1104	1119	1100	1435	773	1104	1111.41	1.76	14364	1130	1116	1106	1092	1082	1112	1088	422	331	500	700	1	1	84447519	941	37.13	1.25	12	0.10	30.00	889.00	1789	20240416	-37.73	1050	20241115	6.10	1789	-37.73	20240416	1050	6.10	20241115	1789	-37.73	20240416	1050	6.10	20241115	5.84	N	037950	500	422 억	1484599	N	N	N	N
46	20241122	120438	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1111	7	2	0.63	79364866	71352	30.49	1104	1119	1100	1435	773	1104	1112.30	1.76	13887	1130	1116	1106	1092	1082	1112	1088	422	331	500	700	1	1	84447519	938	37.03	1.25	12	0.08	30.00	889.00	1789	20240416	-37.90	1050	20241115	5.81	1789	-37.90	20240416	1050	5.81	20241115	1789	-37.90	20240416	1050	5.81	20241115	5.84	N	037950	500	422 억	1484599	N	N	N	N
47	20241122	110435	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1117	13	2	1.18	43509838	39038	16.68	1104	1119	1104	1435	773	1104	1114.55	1.76	9396	1130	1116	1106	1092	1082	1112	1088	422	331	500	700	1	1	84447519	943	37.23	1.26	12	0.05	30.00	889.00	1789	20240416	-37.56	1050	20241115	6.38	1789	-37.56	20240416	1050	6.38	20241115	1789	-37.56	20240416	1050	6.38	20241115	5.84	N	037950	500	422 억	1484599	N	N	N	N
48	20241122	100443	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1115	11	2	1.00	15697587	14093	6.02	1104	1118	1104	1435	773	1104	1113.86	1.76	4300	1130	1116	1106	1092	1082	1112	1088	422	331	500	700	1	1	84447519	942	37.17	1.25	12	0.02	30.00	889.00	1789	20240416	-37.67	1050	20241115	6.19	1789	-37.67	20240416	1050	6.19	20241115	1789	-37.67	20240416	1050	6.19	20241115	5.84	N	037950	500	422 억	1484599	N	N	N	N
49	20241122	090438	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1110	6	2	0.54	1518067	1373	0.59	1104	1115	1104	1435	773	1104	1105.66	1.76	-57	1130	1116	1106	1092	1082	1112	1088	422	331	500	700	1	1	84447519	937	37.00	1.25	12	0.00	30.00	889.00	1789	20240416	-37.95	1050	20241115	5.71	1789	-37.95	20240416	1050	5.71	20241115	1789	-37.95	20240416	1050	5.71	20241115	5.84	N	037950	500	422 억	1484599	N	N	N	N
50	20241121	160436	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1104	-19	5	-1.69	258545475	233429	40.43	1120	1120	1096	1459	787	1123	1107.62	1.68	59955	1149	1135	1122	1108	1095	1143	1116	422	336	500	710	1	1	84447519	932	36.80	1.24	12	0.28	30.00	889.00	1789	20240416	-38.29	1050	20241115	5.14	1789	-38.29	20240416	1050	5.14	20241115	1789	-38.29	20240416	1050	5.14	20241115	5.92	N	037950	500	422 억	1422830	N	N	N	N
51	20241121	150445	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1106	-17	5	-1.51	212293590	191742	33.21	1120	1120	1096	1459	787	1123	1107.18	1.68	46639	1149	1135	1122	1108	1095	1143	1116	422	336	500	710	1	1	84447519	934	36.87	1.24	12	0.23	30.00	889.00	1789	20240416	-38.18	1050	20241115	5.33	1789	-38.18	20240416	1050	5.33	20241115	1789	-38.18	20240416	1050	5.33	20241115	5.92	N	037950	500	422 억	1422830	N	N	N	N
52	20241121	140444	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1112	-11	5	-0.98	167016316	150934	26.14	1120	1120	1096	1459	787	1123	1106.55	1.68	13571	1149	1135	1122	1108	1095	1143	1116	422	336	500	710	1	1	84447519	939	37.07	1.25	12	0.18	30.00	889.00	1789	20240416	-37.84	1050	20241115	5.90	1789	-37.84	20240416	1050	5.90	20241115	1789	-37.84	20240416	1050	5.90	20241115	5.92	N	037950	500	422 억	1422830	N	N	N	N
53	20241121	130440	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1114	-9	5	-0.80	145945384	131908	22.85	1120	1120	1096	1459	787	1123	1106.42	1.68	6112	1149	1135	1122	1108	1095	1143	1116	422	336	500	710	1	1	84447519	941	37.13	1.25	12	0.16	30.00	889.00	1789	20240416	-37.73	1050	20241115	6.10	1789	-37.73	20240416	1050	6.10	20241115	1789	-37.73	20240416	1050	6.10	20241115	5.92	N	037950	500	422 억	1422830	N	N	N	N
54	20241121	120439	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1111	-12	5	-1.07	117846911	106488	18.44	1120	1120	1096	1459	787	1123	1106.67	1.68	2103	1149	1135	1122	1108	1095	1143	1116	422	336	500	710	1	1	84447519	938	37.03	1.25	12	0.13	30.00	889.00	1789	20240416	-37.90	1050	20241115	5.81	1789	-37.90	20240416	1050	5.81	20241115	1789	-37.90	20240416	1050	5.81	20241115	5.92	N	037950	500	422 억	1422830	N	N	N	N
55	20241121	110438	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1110	-13	5	-1.16	109974132	99413	17.22	1120	1120	1096	1459	787	1123	1106.23	1.68	1978	1149	1135	1122	1108	1095	1143	1116	422	336	500	710	1	1	84447519	937	37.00	1.25	12	0.12	30.00	889.00	1789	20240416	-37.95	1050	20241115	5.71	1789	-37.95	20240416	1050	5.71	20241115	1789	-37.95	20240416	1050	5.71	20241115	5.92	N	037950	500	422 억	1422830	N	N	N	N
56	20241121	100444	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1107	-16	5	-1.42	82892998	74980	12.99	1120	1120	1096	1459	787	1123	1105.53	1.68	-1705	1149	1135	1122	1108	1095	1143	1116	422	336	500	710	1	1	84447519	935	36.90	1.25	12	0.09	30.00	889.00	1789	20240416	-38.12	1050	20241115	5.43	1789	-38.12	20240416	1050	5.43	20241115	1789	-38.12	20240416	1050	5.43	20241115	5.92	N	037950	500	422 억	1422830	N	N	N	N
57	20241121	090441	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1120	-3	5	-0.27	4236919	3789	0.66	1120	1120	1116	1459	787	1123	1118.22	1.68	-383	1149	1135	1122	1108	1095	1143	1116	422	336	500	710	1	1	84447519	946	37.33	1.26	12	0.00	30.00	889.00	1789	20240416	-37.40	1050	20241115	6.67	1789	-37.40	20240416	1050	6.67	20241115	1789	-37.40	20240416	1050	6.67	20241115	5.92	N	037950	500	422 억	1422830	N	N	N	N
58	20241120	160437	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1123	13	2	1.17	643332311	574171	177.61	1116	1136	1109	1443	777	1110	1120.45	1.77	-72616	1136	1122	1107	1093	1078	1130	1101	422	333	500	710	1	1	84447519	948	37.43	1.26	12	0.68	30.00	889.00	1789	20240416	-37.23	1050	20241115	6.95	1789	-37.23	20240416	1050	6.95	20241115	1789	-37.23	20240416	1050	6.95	20241115	5.91	N	037950	500	422 억	1495933	N	N	N	N
59	20241120	150446	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1121	11	2	0.99	580529765	518379	160.35	1116	1136	1109	1443	777	1110	1119.89	1.77	-83399	1136	1122	1107	1093	1078	1130	1101	422	333	500	710	1	1	84447519	947	37.37	1.26	12	0.61	30.00	889.00	1789	20240416	-37.34	1050	20241115	6.76	1789	-37.34	20240416	1050	6.76	20241115	1789	-37.34	20240416	1050	6.76	20241115	5.91	N	037950	500	422 억	1495933	N	N	N	N
60	20241120	140445	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1115	5	2	0.45	439171297	391767	121.19	1116	1136	1112	1443	777	1110	1121.00	1.77	-31213	1136	1122	1107	1093	1078	1130	1101	422	333	500	710	1	1	84447519	942	37.17	1.25	12	0.46	30.00	889.00	1789	20240416	-37.67	1050	20241115	6.19	1789	-37.67	20240416	1050	6.19	20241115	1789	-37.67	20240416	1050	6.19	20241115	5.91	N	037950	500	422 억	1495933	N	N	N	N
61	20241120	130446	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1119	9	2	0.81	433146549	386370	119.52	1116	1136	1112	1443	777	1110	1121.07	1.77	-27487	1136	1122	1107	1093	1078	1130	1101	422	333	500	710	1	1	84447519	945	37.30	1.26	12	0.46	30.00	889.00	1789	20240416	-37.45	1050	20241115	6.57	1789	-37.45	20240416	1050	6.57	20241115	1789	-37.45	20240416	1050	6.57	20241115	5.91	N	037950	500	422 억	1495933	N	N	N	N
62	20241120	120446	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1122	12	2	1.08	377561091	336525	104.10	1116	1136	1112	1443	777	1110	1121.94	1.77	-13935	1136	1122	1107	1093	1078	1130	1101	422	333	500	710	1	1	84447519	948	37.40	1.26	12	0.40	30.00	889.00	1789	20240416	-37.28	1050	20241115	6.86	1789	-37.28	20240416	1050	6.86	20241115	1789	-37.28	20240416	1050	6.86	20241115	5.91	N	037950	500	422 억	1495933	N	N	N	N
63	20241120	110445	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1116	6	2	0.54	355834418	317117	98.10	1116	1136	1112	1443	777	1110	1122.09	1.77	-7653	1136	1122	1107	1093	1078	1130	1101	422	333	500	710	1	1	84447519	942	37.20	1.26	12	0.38	30.00	889.00	1789	20240416	-37.62	1050	20241115	6.29	1789	-37.62	20240416	1050	6.29	20241115	1789	-37.62	20240416	1050	6.29	20241115	5.91	N	037950	500	422 억	1495933	N	N	N	N
64	20241120	100444	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1121	11	2	0.99	273231859	243191	75.23	1116	1136	1115	1443	777	1110	1123.53	1.77	7311	1136	1122	1107	1093	1078	1130	1101	422	333	500	710	1	1	84447519	947	37.37	1.26	12	0.29	30.00	889.00	1789	20240416	-37.34	1050	20241115	6.76	1789	-37.34	20240416	1050	6.76	20241115	1789	-37.34	20240416	1050	6.76	20241115	5.91	N	037950	500	422 억	1495933	N	N	N	N
65	20241120	090444	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1129	19	2	1.71	26980855	23956	7.41	1116	1132	1116	1443	777	1110	1126.27	1.77	10582	1136	1122	1107	1093	1078	1130	1101	422	333	500	710	1	1	84447519	953	37.63	1.27	12	0.03	30.00	889.00	1789	20240416	-36.89	1050	20241115	7.52	1789	-36.89	20240416	1050	7.52	20241115	1789	-36.89	20240416	1050	7.52	20241115	5.91	N	037950	500	422 억	1495933	N	N	N	N
66	20241119	160423	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1110	6	2	0.54	353818904	319343	137.65	1107	1121	1092	1435	773	1104	1107.96	1.72	38573	1137	1120	1104	1087	1071	1112	1079	422	331	500	700	1	1	84447519	937	37.00	1.25	12	0.38	30.00	889.00	1789	20240416	-37.95	1050	20241115	5.71	1789	-37.95	20240416	1050	5.71	20241115	1789	-37.95	20240416	1050	5.71	20241115	5.88	N	037950	500	422 억	1456488	N	N	N	N
67	20241119	150427	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1114	10	2	0.91	320727231	289694	124.87	1107	1121	1092	1435	773	1104	1107.12	1.72	38552	1137	1120	1104	1087	1071	1112	1079	422	331	500	700	1	1	84447519	941	37.13	1.25	12	0.34	30.00	889.00	1789	20240416	-37.73	1050	20241115	6.10	1789	-37.73	20240416	1050	6.10	20241115	1789	-37.73	20240416	1050	6.10	20241115	5.88	N	037950	500	422 억	1456488	N	N	N	N
68	20241119	140426	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1109	5	2	0.45	273015292	246674	106.33	1107	1121	1092	1435	773	1104	1106.79	1.72	37046	1137	1120	1104	1087	1071	1112	1079	422	331	500	700	1	1	84447519	937	36.97	1.25	12	0.29	30.00	889.00	1789	20240416	-38.01	1050	20241115	5.62	1789	-38.01	20240416	1050	5.62	20241115	1789	-38.01	20240416	1050	5.62	20241115	5.88	N	037950	500	422 억	1456488	N	N	N	N
69	20241119	130428	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1108	4	2	0.36	252236072	227991	98.28	1107	1121	1092	1435	773	1104	1106.34	1.72	27807	1137	1120	1104	1087	1071	1112	1079	422	331	500	700	1	1	84447519	936	36.93	1.25	12	0.27	30.00	889.00	1789	20240416	-38.07	1050	20241115	5.52	1789	-38.07	20240416	1050	5.52	20241115	1789	-38.07	20240416	1050	5.52	20241115	5.88	N	037950	500	422 억	1456488	N	N	N	N
70	20241119	120424	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1115	11	2	1.00	190975344	172845	74.51	1107	1117	1092	1435	773	1104	1104.89	1.72	13550	1137	1120	1104	1087	1071	1112	1079	422	331	500	700	1	1	84447519	942	37.17	1.25	12	0.20	30.00	889.00	1789	20240416	-37.67	1050	20241115	6.19	1789	-37.67	20240416	1050	6.19	20241115	1789	-37.67	20240416	1050	6.19	20241115	5.88	N	037950	500	422 억	1456488	N	N	N	N
71	20241119	110428	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1107	3	2	0.27	108521708	98192	42.33	1107	1117	1092	1435	773	1104	1105.20	1.72	-16513	1137	1120	1104	1087	1071	1112	1079	422	331	500	700	1	1	84447519	935	36.90	1.25	12	0.12	30.00	889.00	1789	20240416	-38.12	1050	20241115	5.43	1789	-38.12	20240416	1050	5.43	20241115	1789	-38.12	20240416	1050	5.43	20241115	5.88	N	037950	500	422 억	1456488	N	N	N	N
72	20241119	100439	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1103	-1	5	-0.09	72794690	65685	28.31	1107	1117	1099	1435	773	1104	1108.24	1.72	-18147	1137	1120	1104	1087	1071	1112	1079	422	331	500	700	1	1	84447519	931	36.77	1.24	12	0.08	30.00	889.00	1789	20240416	-38.35	1050	20241115	5.05	1789	-38.35	20240416	1050	5.05	20241115	1789	-38.35	20240416	1050	5.05	20241115	5.88	N	037950	500	422 억	1456488	N	N	N	N
73	20241119	090436	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1117	13	2	1.18	7676055	6905	2.98	1107	1117	1107	1435	773	1104	1111.67	1.72	2312	1137	1120	1104	1087	1071	1112	1079	422	331	500	700	1	1	84447519	943	37.23	1.26	12	0.01	30.00	889.00	1789	20240416	-37.56	1050	20241115	6.38	1789	-37.56	20240416	1050	6.38	20241115	1789	-37.56	20240416	1050	6.38	20241115	5.88	N	037950	500	422 억	1456488	N	N	N	N
74	20241118	160424	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1104	-11	5	-0.99	253202547	229411	47.14	1115	1121	1088	1449	781	1115	1103.71	1.71	11586	1178	1146	1098	1066	1018	1162	1082	422	334	500	710	1	1	84447519	932	36.80	1.24	12	0.27	30.00	889.00	1789	20240416	-38.29	1050	20241115	5.14	1789	-38.29	20240416	1050	5.14	20241115	1789	-38.29	20240416	1050	5.14	20241115	5.98	N	037950	500	422 억	1444960	N	N	N	N
75	20241118	150427	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1108	-7	5	-0.63	231084550	209315	43.01	1115	1121	1088	1449	781	1115	1104.00	1.71	15481	1178	1146	1098	1066	1018	1162	1082	422	334	500	710	1	1	84447519	936	36.93	1.25	12	0.25	30.00	889.00	1789	20240416	-38.07	1050	20241115	5.52	1789	-38.07	20240416	1050	5.52	20241115	1789	-38.07	20240416	1050	5.52	20241115	5.98	N	037950	500	422 억	1444960	N	N	N	N
76	20241118	140428	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1107	-8	5	-0.72	215109040	194873	40.04	1115	1121	1088	1449	781	1115	1103.84	1.71	21012	1178	1146	1098	1066	1018	1162	1082	422	334	500	710	1	1	84447519	935	36.90	1.25	12	0.23	30.00	889.00	1789	20240416	-38.12	1050	20241115	5.43	1789	-38.12	20240416	1050	5.43	20241115	1789	-38.12	20240416	1050	5.43	20241115	5.98	N	037950	500	422 억	1444960	N	N	N	N
77	20241118	130426	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1109	-6	5	-0.54	185780248	168203	34.56	1115	1121	1088	1449	781	1115	1104.50	1.71	14987	1178	1146	1098	1066	1018	1162	1082	422	334	500	710	1	1	84447519	937	36.97	1.25	12	0.20	30.00	889.00	1789	20240416	-38.01	1050	20241115	5.62	1789	-38.01	20240416	1050	5.62	20241115	1789	-38.01	20240416	1050	5.62	20241115	5.98	N	037950	500	422 억	1444960	N	N	N	N
78	20241118	120428	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1107	-8	5	-0.72	159799261	144648	29.72	1115	1121	1088	1449	781	1115	1104.75	1.71	15011	1178	1146	1098	1066	1018	1162	1082	422	334	500	710	1	1	84447519	935	36.90	1.25	12	0.17	30.00	889.00	1789	20240416	-38.12	1050	20241115	5.43	1789	-38.12	20240416	1050	5.43	20241115	1789	-38.12	20240416	1050	5.43	20241115	5.98	N	037950	500	422 억	1444960	N	N	N	N
79	20241118	110428	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1109	-6	5	-0.54	129569614	117380	24.12	1115	1121	1088	1449	781	1115	1103.85	1.71	12961	1178	1146	1098	1066	1018	1162	1082	422	334	500	710	1	1	84447519	937	36.97	1.25	12	0.14	30.00	889.00	1789	20240416	-38.01	1050	20241115	5.62	1789	-38.01	20240416	1050	5.62	20241115	1789	-38.01	20240416	1050	5.62	20241115	5.98	N	037950	500	422 억	1444960	N	N	N	N
80	20241118	100426	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1111	-4	5	-0.36	85967152	77985	16.02	1115	1121	1088	1449	781	1115	1102.35	1.71	2969	1178	1146	1098	1066	1018	1162	1082	422	334	500	710	1	1	84447519	938	37.03	1.25	12	0.09	30.00	889.00	1789	20240416	-37.90	1050	20241115	5.81	1789	-37.90	20240416	1050	5.81	20241115	1789	-37.90	20240416	1050	5.81	20241115	5.98	N	037950	500	422 억	1444960	N	N	N	N
81	20241118	090423	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1102	-13	5	-1.17	5361287	4864	1.00	1115	1115	1090	1449	781	1115	1102.24	1.71	269	1178	1146	1098	1066	1018	1162	1082	422	334	500	710	1	1	84447519	931	36.73	1.24	12	0.01	30.00	889.00	1789	20240416	-38.40	1050	20241115	4.95	1789	-38.40	20240416	1050	4.95	20241115	1789	-38.40	20240416	1050	4.95	20241115	5.98	N	037950	500	422 억	1444960	N	N	N	N
82	20241115	160436	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	1115	38	2	3.53	523677394	484118	73.54	1061	1130	1050	1400	754	1077	1081.65	1.59	99633	1135	1105	1079	1049	1023	1093	1037	422	323	500	680	1	1	84447519	942	37.17	1.25	12	0.57	30.00	889.00	1789	20240416	-37.67	1050	20241115	6.19	1789	-37.67	20240416	1050	6.19	20241115	1789	-37.67	20240416	1050	6.19	20241115	6.14	N	037950	500	422 억	1346371	N	N	N	N
83	20241115	150447	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	1105	28	2	2.60	464112410	430244	65.36	1061	1130	1050	1400	754	1077	1078.72	1.59	108837	1135	1105	1079	1049	1023	1093	1037	422	323	500	680	1	1	84447519	933	36.83	1.24	12	0.51	30.00	889.00	1789	20240416	-38.23	1050	20241115	5.24	1789	-38.23	20240416	1050	5.24	20241115	1789	-38.23	20240416	1050	5.24	20241115	6.14	N	037950	500	422 억	1346371	N	N	N	N
84	20241115	140444	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	1091	14	2	1.30	311151734	291552	44.29	1061	1095	1050	1400	754	1077	1067.23	1.59	68518	1135	1105	1079	1049	1023	1093	1037	422	323	500	680	1	1	84447519	921	36.37	1.23	12	0.35	30.00	889.00	1789	20240416	-39.02	1050	20241115	3.90	1789	-39.02	20240416	1050	3.90	20241115	1789	-39.02	20240416	1050	3.90	20241115	6.14	N	037950	500	422 억	1346371	N	N	N	N
85	20241115	130443	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	1090	13	2	1.21	300765089	282027	42.84	1061	1095	1050	1400	754	1077	1066.44	1.59	67946	1135	1105	1079	1049	1023	1093	1037	422	323	500	680	1	1	84447519	920	36.33	1.23	12	0.33	30.00	889.00	1789	20240416	-39.07	1050	20241115	3.81	1789	-39.07	20240416	1050	3.81	20241115	1789	-39.07	20240416	1050	3.81	20241115	6.14	N	037950	500	422 억	1346371	N	N	N	N
86	20241115	120445	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	1071	-6	5	-0.56	245460247	230977	35.09	1061	1075	1050	1400	754	1077	1062.70	1.59	44888	1135	1105	1079	1049	1023	1093	1037	422	323	500	680	1	1	84447519	904	35.70	1.20	12	0.27	30.00	889.00	1789	20240416	-40.13	1050	20241115	2.00	1789	-40.13	20240416	1050	2.00	20241115	1789	-40.13	20240416	1050	2.00	20241115	6.14	N	037950	500	422 억	1346371	N	N	N	N
87	20241115	110435	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	1066	-11	5	-1.02	219655557	206846	31.42	1061	1075	1050	1400	754	1077	1061.93	1.59	37838	1135	1105	1079	1049	1023	1093	1037	422	323	500	680	1	1	84447519	900	35.53	1.20	12	0.24	30.00	889.00	1789	20240416	-40.41	1050	20241115	1.52	1789	-40.41	20240416	1050	1.52	20241115	1789	-40.41	20240416	1050	1.52	20241115	6.14	N	037950	500	422 억	1346371	N	N	N	N
88	20241115	100436	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1060	-17	5	-1.58	97095745	91237	13.86	1061	1075	1060	1400	754	1077	1064.21	1.59	-2221	1135	1105	1079	1049	1023	1093	1037	422	323	500	680	1	1	84447519	895	35.33	1.19	12	0.11	30.00	889.00	1789	20240416	-40.75	1053	20241114	0.66	1789	-40.75	20240416	1053	0.66	20241114	1789	-40.75	20240416	1053	0.66	20241114	6.14	N	037950	500	422 억	1346371	N	N	N	N
89	20241115	090455	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1069	-8	5	-0.74	21371249	20121	3.06	1061	1070	1061	1400	754	1077	1062.14	1.59	6866	1135	1105	1079	1049	1023	1093	1037	422	323	500	680	1	1	84447519	903	35.63	1.20	12	0.02	30.00	889.00	1789	20240416	-40.25	1053	20241114	1.52	1789	-40.25	20240416	1053	1.52	20241114	1789	-40.25	20240416	1053	1.52	20241114	6.14	N	037950	500	422 억	1346371	N	N	N	N
90	20241114	160431	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	1075	-15	5	-1.38	688074365	642892	112.91	1085	1109	1053	1417	763	1090	1070.28	1.39	173641	1132	1111	1093	1072	1054	1102	1063	422	327	500	690	1	1	84447519	908	35.83	1.21	12	0.76	30.00	889.00	1789	20240416	-39.91	1053	20241114	2.09	1789	-39.91	20240416	1053	2.09	20241114	1789	-39.91	20240416	1053	2.09	20241114	6.22	N	037950	500	422 억	1170075	N	N	N	N
91	20241114	150434	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	1075	-15	5	-1.38	663861160	620364	108.95	1085	1109	1053	1417	763	1090	1070.12	1.39	166949	1132	1111	1093	1072	1054	1102	1063	422	327	500	690	1	1	84447519	908	35.83	1.21	12	0.73	30.00	889.00	1789	20240416	-39.91	1053	20241114	2.09	1789	-39.91	20240416	1053	2.09	20241114	1789	-39.91	20240416	1053	2.09	20241114	6.22	N	037950	500	422 억	1170075	N	N	N	N
92	20241114	140430	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	1084	-6	5	-0.55	605901319	566703	99.53	1085	1109	1053	1417	763	1090	1069.17	1.39	152411	1132	1111	1093	1072	1054	1102	1063	422	327	500	690	1	1	84447519	915	36.13	1.22	12	0.67	30.00	889.00	1789	20240416	-39.41	1053	20241114	2.94	1789	-39.41	20240416	1053	2.94	20241114	1789	-39.41	20240416	1053	2.94	20241114	6.22	N	037950	500	422 억	1170075	N	N	N	N
93	20241114	130430	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	1070	-20	5	-1.83	353577033	329394	57.85	1085	1109	1053	1417	763	1090	1073.42	1.39	29204	1132	1111	1093	1072	1054	1102	1063	422	327	500	690	1	1	84447519	904	35.67	1.20	12	0.39	30.00	889.00	1789	20240416	-40.19	1053	20241114	1.61	1789	-40.19	20240416	1053	1.61	20241114	1789	-40.19	20240416	1053	1.61	20241114	6.22	N	037950	500	422 억	1170075	N	N	N	N
94	20241114	120430	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	1069	-21	5	-1.93	202547742	187367	32.91	1085	1109	1060	1417	763	1090	1081.02	1.39	-14117	1132	1111	1093	1072	1054	1102	1063	422	327	500	690	1	1	84447519	903	35.63	1.20	12	0.22	30.00	889.00	1789	20240416	-40.25	1060	20241114	0.85	1789	-40.25	20240416	1060	0.85	20241114	1789	-40.25	20240416	1060	0.85	20241114	6.22	N	037950	500	422 억	1170075	N	N	N	N
95	20241114	110432	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1076	-14	5	-1.28	99128015	90963	15.98	1085	1109	1076	1417	763	1090	1089.76	1.39	-14207	1132	1111	1093	1072	1054	1102	1063	422	327	500	690	1	1	84447519	909	35.87	1.21	12	0.11	30.00	889.00	1789	20240416	-39.85	1075	20241113	0.09	1789	-39.85	20240416	1075	0.09	20241113	1789	-39.85	20240416	1075	0.09	20241113	6.22	N	037950	500	422 억	1170075	N	N	N	N
96	20241114	100449	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1090	0	3	0.00	15795840	14553	2.56	1085	1090	1083	1417	763	1090	1085.40	1.39	-5120	1132	1111	1093	1072	1054	1102	1063	422	327	500	690	1	1	84447519	920	36.33	1.23	12	0.02	30.00	889.00	1789	20240416	-39.07	1075	20241113	1.40	1789	-39.07	20240416	1075	1.40	20241113	1789	-39.07	20240416	1075	1.40	20241113	6.22	N	037950	500	422 억	1170075	N	N	N	N
97	20241114	090427	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1090	0	3	0.00	0	0	0.00	0	0	0	1417	763	1090	0.00	1.39	0	1132	1111	1093	1072	1054	1102	1063	422	327	500	690	1	1	84447519	920	36.33	1.23	12	0.00	30.00	889.00	1789	20240416	-39.07	1075	20241113	1.40	1789	-39.07	20240416	1075	1.40	20241113	1789	-39.07	20240416	1075	1.40	20241113	6.22	N	037950	500	422 억	1170075	N	N	N	N
98	20241113	160215	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	1090	-19	5	-1.71	607998871	556896	69.65	1100	1114	1075	1441	777	1109	1091.77	1.30	64461	1147	1128	1111	1092	1075	1119	1083	422	332	500	700	1	1	84447519	920	36.33	1.23	12	0.66	30.00	889.00	1789	20240416	-39.07	1075	20241113	1.40	1789	-39.07	20240416	1075	1.40	20241113	1789	-39.07	20240416	1075	1.40	20241113	6.13	N	037950	500	422 억	1101695	N	N	N	N
99	20241113	150232	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	1079	-30	5	-2.71	438659368	400314	50.07	1100	1114	1075	1441	777	1109	1095.79	1.30	36788	1147	1128	1111	1092	1075	1119	1083	422	332	500	700	1	1	84447519	911	35.97	1.21	12	0.47	30.00	889.00	1789	20240416	-39.69	1075	20241113	0.37	1789	-39.69	20240416	1075	0.37	20241113	1789	-39.69	20240416	1075	0.37	20241113	6.13	N	037950	500	422 억	1101695	N	N	N	N
100	20241113	140227	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	1086	-23	5	-2.07	364196848	331563	41.47	1100	1114	1075	1441	777	1109	1098.42	1.30	17218	1147	1128	1111	1092	1075	1119	1083	422	332	500	700	1	1	84447519	917	36.20	1.22	12	0.39	30.00	889.00	1789	20240416	-39.30	1075	20241113	1.02	1789	-39.30	20240416	1075	1.02	20241113	1789	-39.30	20240416	1075	1.02	20241113	6.13	N	037950	500	422 억	1101695	N	N	N	N
101	20241113	130226	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	1089	-20	5	-1.80	313596034	285100	35.66	1100	1114	1075	1441	777	1109	1099.95	1.30	2723	1147	1128	1111	1092	1075	1119	1083	422	332	500	700	1	1	84447519	920	36.30	1.22	12	0.34	30.00	889.00	1789	20240416	-39.13	1075	20241113	1.30	1789	-39.13	20240416	1075	1.30	20241113	1789	-39.13	20240416	1075	1.30	20241113	6.13	N	037950	500	422 억	1101695	N	N	N	N
102	20241113	120223	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1105	-4	5	-0.36	206364741	186824	23.37	1100	1114	1099	1441	777	1109	1104.59	1.30	-5615	1147	1128	1111	1092	1075	1119	1083	422	332	500	700	1	1	84447519	933	36.83	1.24	12	0.22	30.00	889.00	1789	20240416	-38.23	1094	20241112	1.01	1789	-38.23	20240416	1094	1.01	20241112	1789	-38.23	20240416	1094	1.01	20241112	6.13	N	037950	500	422 억	1101695	N	N	N	N
103	20241113	110223	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1110	1	2	0.09	152103850	137678	17.22	1100	1114	1100	1441	777	1109	1104.78	1.30	-417	1147	1128	1111	1092	1075	1119	1083	422	332	500	700	1	1	84447519	937	37.00	1.25	12	0.16	30.00	889.00	1789	20240416	-37.95	1094	20241112	1.46	1789	-37.95	20240416	1094	1.46	20241112	1789	-37.95	20240416	1094	1.46	20241112	6.13	N	037950	500	422 억	1101695	N	N	N	N
104	20241113	100224	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1109	0	3	0.00	72785977	65882	8.24	1100	1114	1100	1441	777	1109	1104.79	1.30	774	1147	1128	1111	1092	1075	1119	1083	422	332	500	700	1	1	84447519	937	36.97	1.25	12	0.08	30.00	889.00	1789	20240416	-38.01	1094	20241112	1.37	1789	-38.01	20240416	1094	1.37	20241112	1789	-38.01	20240416	1094	1.37	20241112	6.13	N	037950	500	422 억	1101695	N	N	N	N
105	20241113	090218	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1100	-9	5	-0.81	13266716	12021	1.50	1100	1110	1100	1441	777	1109	1103.63	1.30	473	1147	1128	1111	1092	1075	1119	1083	422	332	500	700	1	1	84447519	929	36.67	1.24	12	0.01	30.00	889.00	1789	20240416	-38.51	1094	20241112	0.55	1789	-38.51	20240416	1094	0.55	20241112	1789	-38.51	20240416	1094	0.55	20241112	6.13	N	037950	500	422 억	1101695	N	N	N	N
106	20241112	160418	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	1109	-27	5	-2.38	856662511	772020	102.46	1125	1130	1094	1476	796	1136	1109.64	1.15	129096	1185	1160	1145	1120	1105	1153	1113	422	340	500	720	1	1	84447519	937	36.97	1.25	12	0.91	30.00	889.00	1789	20240416	-38.01	1094	20241112	1.37	1789	-38.01	20240416	1094	1.37	20241112	1789	-38.01	20240416	1094	1.37	20241112	6.18	N	037950	500	422 억	972707	N	N	N	N
107	20241112	150421	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	1111	-25	5	-2.20	785064231	707469	93.89	1125	1130	1094	1476	796	1136	1109.68	1.15	104774	1185	1160	1145	1120	1105	1153	1113	422	340	500	720	1	1	84447519	938	37.03	1.25	12	0.84	30.00	889.00	1789	20240416	-37.90	1094	20241112	1.55	1789	-37.90	20240416	1094	1.55	20241112	1789	-37.90	20240416	1094	1.55	20241112	6.18	N	037950	500	422 억	972707	N	N	N	N
108	20241112	140426	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	1113	-23	5	-2.02	708679106	638888	84.79	1125	1130	1094	1476	796	1136	1109.24	1.15	60473	1185	1160	1145	1120	1105	1153	1113	422	340	500	720	1	1	84447519	940	37.10	1.25	12	0.76	30.00	889.00	1789	20240416	-37.79	1094	20241112	1.74	1789	-37.79	20240416	1094	1.74	20241112	1789	-37.79	20240416	1094	1.74	20241112	6.18	N	037950	500	422 억	972707	N	N	N	N
109	20241112	130422	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	1115	-21	5	-1.85	664591462	599363	79.55	1125	1130	1094	1476	796	1136	1108.83	1.15	53954	1185	1160	1145	1120	1105	1153	1113	422	340	500	720	1	1	84447519	942	37.17	1.25	12	0.71	30.00	889.00	1789	20240416	-37.67	1094	20241112	1.92	1789	-37.67	20240416	1094	1.92	20241112	1789	-37.67	20240416	1094	1.92	20241112	6.18	N	037950	500	422 억	972707	N	N	N	N
110	20241112	120421	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	1109	-27	5	-2.38	611098236	551250	73.16	1125	1130	1094	1476	796	1136	1108.57	1.15	21918	1185	1160	1145	1120	1105	1153	1113	422	340	500	720	1	1	84447519	937	36.97	1.25	12	0.65	30.00	889.00	1789	20240416	-38.01	1094	20241112	1.37	1789	-38.01	20240416	1094	1.37	20241112	1789	-38.01	20240416	1094	1.37	20241112	6.18	N	037950	500	422 억	972707	N	N	N	N
111	20241112	110421	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	1106	-30	5	-2.64	559172858	504482	66.95	1125	1130	1094	1476	796	1136	1108.41	1.15	25405	1185	1160	1145	1120	1105	1153	1113	422	340	500	720	1	1	84447519	934	36.87	1.24	12	0.60	30.00	889.00	1789	20240416	-38.18	1094	20241112	1.10	1789	-38.18	20240416	1094	1.10	20241112	1789	-38.18	20240416	1094	1.10	20241112	6.18	N	037950	500	422 억	972707	N	N	N	N
112	20241112	100420	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	1101	-35	5	-3.08	462097014	416718	55.31	1125	1130	1094	1476	796	1136	1108.90	1.15	19590	1185	1160	1145	1120	1105	1153	1113	422	340	500	720	1	1	84447519	930	36.70	1.24	12	0.49	30.00	889.00	1789	20240416	-38.46	1094	20241112	0.64	1789	-38.46	20240416	1094	0.64	20241112	1789	-38.46	20240416	1094	0.64	20241112	6.18	N	037950	500	422 억	972707	N	N	N	N
113	20241112	090420	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1123	-13	5	-1.14	28221063	25098	3.33	1125	1130	1123	1476	796	1136	1124.43	1.15	11346	1185	1160	1145	1120	1105	1153	1113	422	340	500	720	1	1	84447519	948	37.43	1.26	12	0.03	30.00	889.00	1789	20240416	-37.23	1111	20240730	1.08	1789	-37.23	20240416	1111	1.08	20240730	1789	-37.23	20240416	1111	1.08	20240730	6.18	N	037950	500	422 억	972707	N	N	N	N
114	20241111	160417	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1136	-38	5	-3.24	855040735	749150	162.20	1161	1170	1130	1526	822	1174	1141.35	1.37	-189684	1196	1184	1166	1154	1136	1191	1161	422	352	500	750	1	1	84447519	959	37.87	1.28	12	0.89	30.00	889.00	1789	20240416	-36.50	1111	20240730	2.25	1789	-36.50	20240416	1111	2.25	20240730	1789	-36.50	20240416	1111	2.25	20240730	6.25	N	037950	500	422 억	1160245	N	N	N	N
115	20241111	150430	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1135	-39	5	-3.32	792100232	693685	150.19	1161	1170	1130	1526	822	1174	1141.87	1.37	-180162	1196	1184	1166	1154	1136	1191	1161	422	352	500	750	1	1	84447519	958	37.83	1.28	12	0.82	30.00	889.00	1789	20240416	-36.56	1111	20240730	2.16	1789	-36.56	20240416	1111	2.16	20240730	1789	-36.56	20240416	1111	2.16	20240730	6.25	N	037950	500	422 억	1160245	N	N	N	N
116	20241111	140421	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1134	-40	5	-3.41	655066298	572967	124.06	1161	1170	1133	1526	822	1174	1143.29	1.37	-156608	1196	1184	1166	1154	1136	1191	1161	422	352	500	750	1	1	84447519	958	37.80	1.28	12	0.68	30.00	889.00	1789	20240416	-36.61	1111	20240730	2.07	1789	-36.61	20240416	1111	2.07	20240730	1789	-36.61	20240416	1111	2.07	20240730	6.25	N	037950	500	422 억	1160245	N	N	N	N
117	20241111	130420	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1135	-39	5	-3.32	576167093	503405	108.99	1161	1170	1134	1526	822	1174	1144.54	1.37	-148911	1196	1184	1166	1154	1136	1191	1161	422	352	500	750	1	1	84447519	958	37.83	1.28	12	0.60	30.00	889.00	1789	20240416	-36.56	1111	20240730	2.16	1789	-36.56	20240416	1111	2.16	20240730	1789	-36.56	20240416	1111	2.16	20240730	6.25	N	037950	500	422 억	1160245	N	N	N	N
118	20241111	120419	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1139	-35	5	-2.98	509829142	445067	96.36	1161	1170	1137	1526	822	1174	1145.51	1.37	-126619	1196	1184	1166	1154	1136	1191	1161	422	352	500	750	1	1	84447519	962	37.97	1.28	12	0.53	30.00	889.00	1789	20240416	-36.33	1111	20240730	2.52	1789	-36.33	20240416	1111	2.52	20240730	1789	-36.33	20240416	1111	2.52	20240730	6.25	N	037950	500	422 억	1160245	N	N	N	N
119	20241111	110419	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1137	-37	5	-3.15	379291130	330552	71.57	1161	1170	1137	1526	822	1174	1147.45	1.37	-69737	1196	1184	1166	1154	1136	1191	1161	422	352	500	750	1	1	84447519	960	37.90	1.28	12	0.39	30.00	889.00	1789	20240416	-36.44	1111	20240730	2.34	1789	-36.44	20240416	1111	2.34	20240730	1789	-36.44	20240416	1111	2.34	20240730	6.25	N	037950	500	422 억	1160245	N	N	N	N
120	20241111	100417	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1145	-29	5	-2.47	194720975	168903	36.57	1161	1170	1145	1526	822	1174	1152.86	1.37	-17179	1196	1184	1166	1154	1136	1191	1161	422	352	500	750	1	1	84447519	967	38.17	1.29	12	0.20	30.00	889.00	1789	20240416	-36.00	1111	20240730	3.06	1789	-36.00	20240416	1111	3.06	20240730	1789	-36.00	20240416	1111	3.06	20240730	6.25	N	037950	500	422 억	1160245	N	N	N	N
121	20241111	090416	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1161	-13	5	-1.11	20933602	18022	3.90	1161	1170	1161	1526	822	1174	1161.56	1.37	4064	1196	1184	1166	1154	1136	1191	1161	422	352	500	750	1	1	84447519	980	38.70	1.31	12	0.02	30.00	889.00	1789	20240416	-35.10	1111	20240730	4.50	1789	-35.10	20240416	1111	4.50	20240730	1789	-35.10	20240416	1111	4.50	20240730	6.25	N	037950	500	422 억	1160245	N	N	N	N
122	20241108	160414	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1174	27	2	2.35	530852138	456794	34.82	1148	1178	1148	1491	803	1147	1162.10	1.27	83000	1197	1172	1157	1132	1117	1164	1124	422	344	500	730	1	1	84447519	991	39.13	1.32	12	0.54	30.00	889.00	1795	20231101	-34.60	1111	20240730	5.67	1789	-34.38	20240416	1111	5.67	20240730	1789	-34.38	20240416	1111	5.67	20240730	6.28	N	037950	500	422 억	1075800	N	N	N	N
123	20241108	150420	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1172	25	2	2.18	483648555	416598	31.76	1148	1174	1148	1491	803	1147	1160.97	1.27	72971	1197	1172	1157	1132	1117	1164	1124	422	344	500	730	1	1	84447519	990	39.07	1.32	12	0.49	30.00	889.00	1795	20231101	-34.71	1111	20240730	5.49	1789	-34.49	20240416	1111	5.49	20240730	1789	-34.49	20240416	1111	5.49	20240730	6.28	N	037950	500	422 억	1075800	N	N	N	N
124	20241108	140418	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1169	22	2	1.92	428599940	369577	28.17	1148	1172	1148	1491	803	1147	1159.73	1.27	57058	1197	1172	1157	1132	1117	1164	1124	422	344	500	730	1	1	84447519	987	38.97	1.31	12	0.44	30.00	889.00	1795	20231101	-34.87	1111	20240730	5.22	1789	-34.66	20240416	1111	5.22	20240730	1789	-34.66	20240416	1111	5.22	20240730	6.28	N	037950	500	422 억	1075800	N	N	N	N
125	20241108	130418	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1162	15	2	1.31	326395429	281979	21.50	1148	1172	1148	1491	803	1147	1157.54	1.27	12741	1197	1172	1157	1132	1117	1164	1124	422	344	500	730	1	1	84447519	981	38.73	1.31	12	0.33	30.00	889.00	1795	20231101	-35.26	1111	20240730	4.59	1789	-35.05	20240416	1111	4.59	20240730	1789	-35.05	20240416	1111	4.59	20240730	6.28	N	037950	500	422 억	1075800	N	N	N	N
126	20241108	120419	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1162	15	2	1.31	251880635	217903	16.61	1148	1162	1148	1491	803	1147	1155.96	1.27	-9956	1197	1172	1157	1132	1117	1164	1124	422	344	500	730	1	1	84447519	981	38.73	1.31	12	0.26	30.00	889.00	1795	20231101	-35.26	1111	20240730	4.59	1789	-35.05	20240416	1111	4.59	20240730	1789	-35.05	20240416	1111	4.59	20240730	6.28	N	037950	500	422 억	1075800	N	N	N	N
127	20241108	110420	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1155	8	2	0.70	197034523	170576	13.00	1148	1162	1148	1491	803	1147	1155.14	1.27	-28685	1197	1172	1157	1132	1117	1164	1124	422	344	500	730	1	1	84447519	975	38.50	1.30	12	0.20	30.00	889.00	1795	20231101	-35.65	1111	20240730	3.96	1789	-35.44	20240416	1111	3.96	20240730	1789	-35.44	20240416	1111	3.96	20240730	6.28	N	037950	500	422 억	1075800	N	N	N	N
128	20241108	100421	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1157	10	2	0.87	153943288	133254	10.16	1148	1162	1148	1491	803	1147	1155.30	1.27	-15611	1197	1172	1157	1132	1117	1164	1124	422	344	500	730	1	1	84447519	977	38.57	1.30	12	0.16	30.00	889.00	1795	20231101	-35.54	1111	20240730	4.14	1789	-35.33	20240416	1111	4.14	20240730	1789	-35.33	20240416	1111	4.14	20240730	6.28	N	037950	500	422 억	1075800	N	N	N	N
129	20241108	090414	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1151	4	2	0.35	42218848	36650	2.79	1148	1156	1148	1491	803	1147	1152.04	1.27	-24219	1197	1172	1157	1132	1117	1164	1124	422	344	500	730	1	1	84447519	972	38.37	1.29	12	0.04	30.00	889.00	1795	20231101	-35.88	1111	20240730	3.60	1789	-35.66	20240416	1111	3.60	20240730	1789	-35.66	20240416	1111	3.60	20240730	6.28	N	037950	500	422 억	1075800	N	N	N	N
130	20241107	160414	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1147	-60	5	-4.97	1480465996	1278707	241.27	1175	1182	1142	1569	845	1207	1157.78	1.57	-260210	1221	1213	1208	1200	1195	1211	1198	422	362	500	770	1	1	84447519	969	38.23	1.29	12	1.51	30.00	889.00	1867	20231031	-38.56	1111	20240730	3.24	1789	-35.89	20240416	1111	3.24	20240730	1789	-35.89	20240416	1111	3.24	20240730	6.26	N	037950	500	422 억	1329347	N	N	N	N
131	20241107	150416	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1149	-58	5	-4.81	1392747332	1202274	226.85	1175	1182	1142	1569	845	1207	1158.42	1.57	-247602	1221	1213	1208	1200	1195	1211	1198	422	362	500	770	1	1	84447519	970	38.30	1.29	12	1.42	30.00	889.00	1867	20231031	-38.46	1111	20240730	3.42	1789	-35.77	20240416	1111	3.42	20240730	1789	-35.77	20240416	1111	3.42	20240730	6.26	N	037950	500	422 억	1329347	N	N	N	N
132	20241107	140418	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1159	-48	5	-3.98	1220648541	1052660	198.62	1175	1182	1142	1569	845	1207	1159.58	1.57	-264777	1221	1213	1208	1200	1195	1211	1198	422	362	500	770	1	1	84447519	979	38.63	1.30	12	1.25	30.00	889.00	1867	20231031	-37.92	1111	20240730	4.32	1789	-35.22	20240416	1111	4.32	20240730	1789	-35.22	20240416	1111	4.32	20240730	6.26	N	037950	500	422 억	1329347	N	N	N	N
133	20241107	130420	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1159	-48	5	-3.98	1167881753	1007028	190.01	1175	1182	1142	1569	845	1207	1159.73	1.57	-261577	1221	1213	1208	1200	1195	1211	1198	422	362	500	770	1	1	84447519	979	38.63	1.30	12	1.19	30.00	889.00	1867	20231031	-37.92	1111	20240730	4.32	1789	-35.22	20240416	1111	4.32	20240730	1789	-35.22	20240416	1111	4.32	20240730	6.26	N	037950	500	422 억	1329347	N	N	N	N
134	20241107	120416	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1157	-50	5	-4.14	1100232141	948604	178.99	1175	1182	1142	1569	845	1207	1159.84	1.57	-237194	1221	1213	1208	1200	1195	1211	1198	422	362	500	770	1	1	84447519	977	38.57	1.30	12	1.12	30.00	889.00	1867	20231031	-38.03	1111	20240730	4.14	1789	-35.33	20240416	1111	4.14	20240730	1789	-35.33	20240416	1111	4.14	20240730	6.26	N	037950	500	422 억	1329347	N	N	N	N
135	20241107	110416	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1148	-59	5	-4.89	988734757	851624	160.69	1175	1182	1142	1569	845	1207	1160.99	1.57	-232141	1221	1213	1208	1200	1195	1211	1198	422	362	500	770	1	1	84447519	969	38.27	1.29	12	1.01	30.00	889.00	1867	20231031	-38.51	1111	20240730	3.33	1789	-35.83	20240416	1111	3.33	20240730	1789	-35.83	20240416	1111	3.33	20240730	6.26	N	037950	500	422 억	1329347	N	N	N	N
136	20241107	100416	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1159	-48	5	-3.98	668819263	573736	108.26	1175	1182	1158	1569	845	1207	1165.72	1.57	-124860	1221	1213	1208	1200	1195	1211	1198	422	362	500	770	1	1	84447519	979	38.63	1.30	12	0.68	30.00	889.00	1867	20231031	-37.92	1111	20240730	4.32	1789	-35.22	20240416	1111	4.32	20240730	1789	-35.22	20240416	1111	4.32	20240730	6.26	N	037950	500	422 억	1329347	N	N	N	N
137	20241107	090416	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1172	-35	5	-2.90	175491213	149610	28.23	1175	1182	1164	1569	845	1207	1172.96	1.57	11869	1221	1213	1208	1200	1195	1211	1198	422	362	500	770	1	1	84447519	990	39.07	1.32	12	0.18	30.00	889.00	1867	20231031	-37.23	1111	20240730	5.49	1789	-34.49	20240416	1111	5.49	20240730	1789	-34.49	20240416	1111	5.49	20240730	6.26	N	037950	500	422 억	1329347	N	N	N	N
138	20241106	160419	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1207	-7	5	-0.58	620836343	514440	95.84	1213	1216	1203	1578	850	1214	1206.81	1.58	-6211	1245	1229	1218	1202	1191	1224	1197	422	364	500	770	1	1	84447519	1019	40.23	1.36	12	0.61	30.00	889.00	1867	20231031	-35.35	1111	20240730	8.64	1789	-32.53	20240416	1111	8.64	20240730	1789	-32.53	20240416	1111	8.64	20240730	6.27	N	037950	500	422 억	1335558	N	N	N	N
139	20241106	150430	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1208	-6	5	-0.49	550833077	456435	85.03	1213	1216	1203	1578	850	1214	1206.81	1.58	-5707	1245	1229	1218	1202	1191	1224	1197	422	364	500	770	1	1	84447519	1020	40.27	1.36	12	0.54	30.00	889.00	1867	20231031	-35.30	1111	20240730	8.73	1789	-32.48	20240416	1111	8.73	20240730	1789	-32.48	20240416	1111	8.73	20240730	6.27	N	037950	500	422 억	1335558	N	N	N	N
140	20241106	140427	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1206	-8	5	-0.66	467020462	386933	72.08	1213	1216	1203	1578	850	1214	1206.98	1.58	-7061	1245	1229	1218	1202	1191	1224	1197	422	364	500	770	1	1	84447519	1018	40.20	1.36	12	0.46	30.00	889.00	1867	20231031	-35.40	1111	20240730	8.55	1789	-32.59	20240416	1111	8.55	20240730	1789	-32.59	20240416	1111	8.55	20240730	6.27	N	037950	500	422 억	1335558	N	N	N	N
141	20241106	130429	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1212	-2	5	-0.16	332256617	275123	51.25	1213	1216	1204	1578	850	1214	1207.66	1.58	-33552	1245	1229	1218	1202	1191	1224	1197	422	364	500	770	1	1	84447519	1024	40.40	1.36	12	0.33	30.00	889.00	1867	20231031	-35.08	1111	20240730	9.09	1789	-32.25	20240416	1111	9.09	20240730	1789	-32.25	20240416	1111	9.09	20240730	6.27	N	037950	500	422 억	1335558	N	N	N	N
142	20241106	120416	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1209	-5	5	-0.41	279769965	231680	43.16	1213	1216	1204	1578	850	1214	1207.57	1.58	-40060	1245	1229	1218	1202	1191	1224	1197	422	364	500	770	1	1	84447519	1021	40.30	1.36	12	0.27	30.00	889.00	1867	20231031	-35.24	1111	20240730	8.82	1789	-32.42	20240416	1111	8.82	20240730	1789	-32.42	20240416	1111	8.82	20240730	6.27	N	037950	500	422 억	1335558	N	N	N	N
143	20241106	110421	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1210	-4	5	-0.33	171010255	141449	26.35	1213	1216	1204	1578	850	1214	1208.98	1.58	-40714	1245	1229	1218	1202	1191	1224	1197	422	364	500	770	1	1	84447519	1022	40.33	1.36	12	0.17	30.00	889.00	1867	20231031	-35.19	1111	20240730	8.91	1789	-32.36	20240416	1111	8.91	20240730	1789	-32.36	20240416	1111	8.91	20240730	6.27	N	037950	500	422 억	1335558	N	N	N	N
144	20241106	100421	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1214	0	3	0.00	115203354	95375	17.77	1213	1214	1204	1578	850	1214	1207.89	1.58	-37007	1245	1229	1218	1202	1191	1224	1197	422	364	500	770	1	1	84447519	1025	40.47	1.37	12	0.11	30.00	889.00	1867	20231031	-34.98	1111	20240730	9.27	1789	-32.14	20240416	1111	9.27	20240730	1789	-32.14	20240416	1111	9.27	20240730	6.27	N	037950	500	422 억	1335558	N	N	N	N
145	20241106	090419	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1209	-5	5	-0.41	11191687	9233	1.72	1213	1213	1208	1578	850	1214	1212.11	1.58	-1777	1245	1229	1218	1202	1191	1224	1197	422	364	500	770	1	1	84447519	1021	40.30	1.36	12	0.01	30.00	889.00	1867	20231031	-35.24	1111	20240730	8.82	1789	-32.42	20240416	1111	8.82	20240730	1789	-32.42	20240416	1111	8.82	20240730	6.27	N	037950	500	422 억	1335558	N	N	N	N
146	20241105	160409	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1214	-4	5	-0.33	649889147	533638	135.28	1230	1234	1207	1583	853	1218	1217.85	1.67	-73439	1240	1228	1219	1207	1198	1224	1203	422	365	500	770	1	1	84447519	1025	40.47	1.37	12	0.63	30.00	889.00	1867	20231031	-34.98	1111	20240730	9.27	1789	-32.14	20240416	1111	9.27	20240730	1789	-32.14	20240416	1111	9.27	20240730	6.30	N	037950	500	422 억	1408997	N	N	N	N
147	20241105	150416	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1208	-10	5	-0.82	609188804	500013	126.76	1230	1234	1207	1583	853	1218	1218.35	1.67	-56086	1240	1228	1219	1207	1198	1224	1203	422	365	500	770	1	1	84447519	1020	40.27	1.36	12	0.59	30.00	889.00	1867	20231031	-35.30	1111	20240730	8.73	1789	-32.48	20240416	1111	8.73	20240730	1789	-32.48	20240416	1111	8.73	20240730	6.30	N	037950	500	422 억	1408997	N	N	N	N
148	20241105	140413	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1211	-7	5	-0.57	461681855	378295	95.90	1230	1234	1209	1583	853	1218	1220.43	1.67	-16702	1240	1228	1219	1207	1198	1224	1203	422	365	500	770	1	1	84447519	1023	40.37	1.36	12	0.45	30.00	889.00	1867	20231031	-35.14	1111	20240730	9.00	1789	-32.31	20240416	1111	9.00	20240730	1789	-32.31	20240416	1111	9.00	20240730	6.30	N	037950	500	422 억	1408997	N	N	N	N
149	20241105	130415	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1214	-4	5	-0.33	372964824	305106	77.35	1230	1234	1212	1583	853	1218	1222.41	1.67	9193	1240	1228	1219	1207	1198	1224	1203	422	365	500	770	1	1	84447519	1025	40.47	1.37	12	0.36	30.00	889.00	1867	20231031	-34.98	1111	20240730	9.27	1789	-32.14	20240416	1111	9.27	20240730	1789	-32.14	20240416	1111	9.27	20240730	6.30	N	037950	500	422 억	1408997	N	N	N	N
150	20241105	120414	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1224	6	2	0.49	246177813	200932	50.94	1230	1234	1218	1583	853	1218	1225.18	1.67	40692	1240	1228	1219	1207	1198	1224	1203	422	365	500	770	1	1	84447519	1034	40.80	1.38	12	0.24	30.00	889.00	1867	20231031	-34.44	1111	20240730	10.17	1789	-31.58	20240416	1111	10.17	20240730	1789	-31.58	20240416	1111	10.17	20240730	6.30	N	037950	500	422 억	1408997	N	N	N	N
151	20241105	110405	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1223	5	2	0.41	193416000	157683	39.97	1230	1234	1218	1583	853	1218	1226.61	1.67	35474	1240	1228	1219	1207	1198	1224	1203	422	365	500	770	1	1	84447519	1033	40.77	1.38	12	0.19	30.00	889.00	1867	20231031	-34.49	1111	20240730	10.08	1789	-31.64	20240416	1111	10.08	20240730	1789	-31.64	20240416	1111	10.08	20240730	6.30	N	037950	500	422 억	1408997	N	N	N	N
152	20241105	100413	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1225	7	2	0.57	146130598	119130	30.20	1230	1234	1218	1583	853	1218	1226.65	1.67	29125	1240	1228	1219	1207	1198	1224	1203	422	365	500	770	1	1	84447519	1034	40.83	1.38	12	0.14	30.00	889.00	1867	20231031	-34.39	1111	20240730	10.26	1789	-31.53	20240416	1111	10.26	20240730	1789	-31.53	20240416	1111	10.26	20240730	6.30	N	037950	500	422 억	1408997	N	N	N	N
153	20241105	090410	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1230	12	2	0.99	14903295	12119	3.07	1230	1231	1226	1583	853	1218	1229.75	1.67	-1543	1240	1228	1219	1207	1198	1224	1203	422	365	500	770	1	1	84447519	1039	41.00	1.38	12	0.01	30.00	889.00	1867	20231031	-34.12	1111	20240730	10.71	1789	-31.25	20240416	1111	10.71	20240730	1789	-31.25	20240416	1111	10.71	20240730	6.30	N	037950	500	422 억	1408997	N	N	N	N
154	20241104	160407	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1218	-9	5	-0.73	461067319	378522	71.62	1227	1231	1210	1595	859	1227	1218.07	1.65	12613	1258	1242	1229	1213	1200	1236	1207	422	368	500	780	1	1	84447519	1029	40.60	1.37	12	0.45	30.00	889.00	1867	20231031	-34.76	1111	20240730	9.63	1789	-31.92	20240416	1111	9.63	20240730	1789	-31.92	20240416	1111	9.63	20240730	6.29	N	037950	500	422 억	1396376	N	N	N	N
155	20241104	150416	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1216	-11	5	-0.90	424447311	348449	65.93	1227	1231	1210	1595	859	1227	1218.10	1.65	12134	1258	1242	1229	1213	1200	1236	1207	422	368	500	780	1	1	84447519	1027	40.53	1.37	12	0.41	30.00	889.00	1867	20231031	-34.87	1111	20240730	9.45	1789	-32.03	20240416	1111	9.45	20240730	1789	-32.03	20240416	1111	9.45	20240730	6.29	N	037950	500	422 억	1396376	N	N	N	N
156	20241104	140409	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1224	-3	5	-0.24	332349626	272815	51.62	1227	1231	1210	1595	859	1227	1218.22	1.65	-9593	1258	1242	1229	1213	1200	1236	1207	422	368	500	780	1	1	84447519	1034	40.80	1.38	12	0.32	30.00	889.00	1867	20231031	-34.44	1111	20240730	10.17	1789	-31.58	20240416	1111	10.17	20240730	1789	-31.58	20240416	1111	10.17	20240730	6.29	N	037950	500	422 억	1396376	N	N	N	N
157	20241104	130341	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1224	-3	5	-0.24	326295962	267856	50.68	1227	1231	1210	1595	859	1227	1218.18	1.65	-10889	1258	1242	1229	1213	1200	1236	1207	422	368	500	780	1	1	84447519	1034	40.80	1.38	12	0.32	30.00	889.00	1867	20231031	-34.44	1111	20240730	10.17	1789	-31.58	20240416	1111	10.17	20240730	1789	-31.58	20240416	1111	10.17	20240730	6.29	N	037950	500	422 억	1396376	N	N	N	N
158	20241104	120402	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1225	-2	5	-0.16	305499244	250816	47.46	1227	1231	1210	1595	859	1227	1218.02	1.65	-13577	1258	1242	1229	1213	1200	1236	1207	422	368	500	780	1	1	84447519	1034	40.83	1.38	12	0.30	30.00	889.00	1867	20231031	-34.39	1111	20240730	10.26	1789	-31.53	20240416	1111	10.26	20240730	1789	-31.53	20240416	1111	10.26	20240730	6.29	N	037950	500	422 억	1396376	N	N	N	N
159	20241104	110401	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1224	-3	5	-0.24	252804388	207541	39.27	1227	1231	1210	1595	859	1227	1218.09	1.65	-24059	1258	1242	1229	1213	1200	1236	1207	422	368	500	780	1	1	84447519	1034	40.80	1.38	12	0.25	30.00	889.00	1867	20231031	-34.44	1111	20240730	10.17	1789	-31.58	20240416	1111	10.17	20240730	1789	-31.58	20240416	1111	10.17	20240730	6.29	N	037950	500	422 억	1396376	N	N	N	N
160	20241104	100358	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1223	-4	5	-0.33	168561163	138731	26.25	1227	1231	1210	1595	859	1227	1215.02	1.65	10478	1258	1242	1229	1213	1200	1236	1207	422	368	500	780	1	1	84447519	1033	40.77	1.38	12	0.16	30.00	889.00	1867	20231031	-34.49	1111	20240730	10.08	1789	-31.64	20240416	1111	10.08	20240730	1789	-31.64	20240416	1111	10.08	20240730	6.29	N	037950	500	422 억	1396376	N	N	N	N
161	20241104	090401	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1219	-8	5	-0.65	13407169	10963	2.07	1227	1231	1218	1595	859	1227	1222.94	1.65	2837	1258	1242	1229	1213	1200	1236	1207	422	368	500	780	1	1	84447519	1029	40.63	1.37	12	0.01	30.00	889.00	1867	20231031	-34.71	1111	20240730	9.72	1789	-31.86	20240416	1111	9.72	20240730	1789	-31.86	20240416	1111	9.72	20240730	6.29	N	037950	500	422 억	1396376	N	N	N	N
162	20241101	160350	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1227	-29	5	-2.31	644674519	524618	56.99	1245	1245	1216	1632	880	1256	1228.85	1.67	-19410	1308	1282	1264	1238	1220	1273	1229	422	376	500	800	1	1	84447519	1036	40.90	1.38	12	0.62	30.00	889.00	1867	20231031	-34.28	1111	20240730	10.44	1789	-31.41	20240416	1111	10.44	20240730	1795	-31.64	20231101	1111	10.44	20240730	6.36	N	037950	500	422 억	1412670	N	N	N	N
163	20241101	150400	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1236	-20	5	-1.59	601593851	489551	53.18	1245	1245	1216	1632	880	1256	1228.87	1.67	-24772	1308	1282	1264	1238	1220	1273	1229	422	376	500	800	1	1	84447519	1044	41.20	1.39	12	0.58	30.00	889.00	1867	20231031	-33.80	1111	20240730	11.25	1789	-30.91	20240416	1111	11.25	20240730	1795	-31.14	20231101	1111	11.25	20240730	6.36	N	037950	500	422 억	1412670	N	N	N	N
164	20241101	140352	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1223	-33	5	-2.63	556614299	453004	49.21	1245	1245	1216	1632	880	1256	1228.72	1.67	-22297	1308	1282	1264	1238	1220	1273	1229	422	376	500	800	1	1	84447519	1033	40.77	1.38	12	0.54	30.00	889.00	1867	20231031	-34.49	1111	20240730	10.08	1789	-31.64	20240416	1111	10.08	20240730	1795	-31.87	20231101	1111	10.08	20240730	6.36	N	037950	500	422 억	1412670	N	N	N	N
165	20241101	130429	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1229	-27	5	-2.15	403898535	327888	35.62	1245	1245	1216	1632	880	1256	1231.82	1.67	-4524	1308	1282	1264	1238	1220	1273	1229	422	376	500	800	1	1	84447519	1038	40.97	1.38	12	0.39	30.00	889.00	1867	20231031	-34.17	1111	20240730	10.62	1789	-31.30	20240416	1111	10.62	20240730	1795	-31.53	20231101	1111	10.62	20240730	6.36	N	037950	500	422 억	1412670	N	N	N	N
166	20241101	120429	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1224	-32	5	-2.55	357045794	289650	31.46	1245	1245	1216	1632	880	1256	1232.68	1.67	4862	1308	1282	1264	1238	1220	1273	1229	422	376	500	800	1	1	84447519	1034	40.80	1.38	12	0.34	30.00	889.00	1867	20231031	-34.44	1111	20240730	10.17	1789	-31.58	20240416	1111	10.17	20240730	1795	-31.81	20231101	1111	10.17	20240730	6.36	N	037950	500	422 억	1412670	N	N	N	N
167	20241101	110427	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1237	-19	5	-1.51	284240230	230395	25.03	1245	1245	1216	1632	880	1256	1233.71	1.67	-4545	1308	1282	1264	1238	1220	1273	1229	422	376	500	800	1	1	84447519	1045	41.23	1.39	12	0.27	30.00	889.00	1867	20231031	-33.74	1111	20240730	11.34	1789	-30.86	20240416	1111	11.34	20240730	1795	-31.09	20231101	1111	11.34	20240730	6.36	N	037950	500	422 억	1412670	N	N	N	N
168	20241101	100428	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1235	-21	5	-1.67	250405815	202959	22.05	1245	1245	1216	1632	880	1256	1233.78	1.67	-10928	1308	1282	1264	1238	1220	1273	1229	422	376	500	800	1	1	84447519	1043	41.17	1.39	12	0.24	30.00	889.00	1867	20231031	-33.85	1111	20240730	11.16	1789	-30.97	20240416	1111	11.16	20240730	1795	-31.20	20231101	1111	11.16	20240730	6.36	N	037950	500	422 억	1412670	N	N	N	N
169	20241101	090427	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1238	-18	5	-1.43	88584189	71711	7.79	1245	1245	1216	1632	880	1256	1235.29	1.67	2378	1308	1282	1264	1238	1220	1273	1229	422	376	500	800	1	1	84447519	1045	41.27	1.39	12	0.08	30.00	889.00	1867	20231031	-33.69	1111	20240730	11.43	1789	-30.80	20240416	1111	11.43	20240730	1795	-31.03	20231101	1111	11.43	20240730	6.36	N	037950	500	422 억	1412670	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History