KissMeData/264450/price/prices-20241101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	161146	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8170	-330	5	-3.88	106736930	12915	285.92	8400	8480	8170	11050	5950	8500	8264.86	3.27	-3141	8620	8560	8490	8430	8360	8525	8395	51	2550	500	6120	10	1	9945589	813	4.85	0.76	12	0.13	1685.00	10742.00	12933	20240227	-36.83	8093	20240909	0.95	12933	-36.83	20240227	8093	0.95	20240909	19400	-57.89	20240227	8150	0.25	20241115	3.33	N	264450	500	51 억	325389	N	N	1	N	N
3	20241129	151201	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8240	-260	5	-3.06	91458960	11045	244.52	8400	8480	8180	11050	5950	8500	8280.58	3.27	-3136	8620	8560	8490	8430	8360	8525	8395	51	2550	500	6120	10	1	9945589	820	4.89	0.77	12	0.11	1685.00	10742.00	12933	20240227	-36.29	8093	20240909	1.82	12933	-36.29	20240227	8093	1.82	20240909	19400	-57.53	20240227	8150	1.10	20241115	3.33	N	264450	500	51 억	325389	N	N	12	N	N
4	20241129	141203	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8240	-260	5	-3.06	83684420	10099	223.58	8400	8480	8180	11050	5950	8500	8286.41	3.27	-2930	8620	8560	8490	8430	8360	8525	8395	51	2550	500	6120	10	1	9945589	820	4.89	0.77	12	0.10	1685.00	10742.00	12933	20240227	-36.29	8093	20240909	1.82	12933	-36.29	20240227	8093	1.82	20240909	19400	-57.53	20240227	8150	1.10	20241115	3.33	N	264450	500	51 억	325389	N	N	12	N	N
5	20241129	131158	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8260	-240	5	-2.82	81201430	9798	216.91	8400	8480	8180	11050	5950	8500	8287.55	3.27	-2903	8620	8560	8490	8430	8360	8525	8395	51	2550	500	6120	10	1	9945589	822	4.90	0.77	12	0.10	1685.00	10742.00	12933	20240227	-36.13	8093	20240909	2.06	12933	-36.13	20240227	8093	2.06	20240909	19400	-57.42	20240227	8150	1.35	20241115	3.33	N	264450	500	51 억	325389	N	N	12	N	N
6	20241129	121202	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8210	-290	5	-3.41	78653820	9489	210.07	8400	8480	8180	11050	5950	8500	8288.95	3.27	-2898	8620	8560	8490	8430	8360	8525	8395	51	2550	500	6120	10	1	9945589	817	4.87	0.76	12	0.10	1685.00	10742.00	12933	20240227	-36.52	8093	20240909	1.45	12933	-36.52	20240227	8093	1.45	20240909	19400	-57.68	20240227	8150	0.74	20241115	3.33	N	264450	500	51 억	325389	N	N	12	N	N
7	20241129	111203	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8260	-240	5	-2.82	77534680	9353	207.06	8400	8480	8180	11050	5950	8500	8289.82	3.27	-2877	8620	8560	8490	8430	8360	8525	8395	51	2550	500	6120	10	1	9945589	822	4.90	0.77	12	0.09	1685.00	10742.00	12933	20240227	-36.13	8093	20240909	2.06	12933	-36.13	20240227	8093	2.06	20240909	19400	-57.42	20240227	8150	1.35	20241115	3.33	N	264450	500	51 억	325389	N	N	12	N	N
8	20241129	101155	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8260	-240	5	-2.82	76370740	9212	203.94	8400	8480	8180	11050	5950	8500	8290.35	3.27	-2858	8620	8560	8490	8430	8360	8525	8395	51	2550	500	6120	10	1	9945589	822	4.90	0.77	12	0.09	1685.00	10742.00	12933	20240227	-36.13	8093	20240909	2.06	12933	-36.13	20240227	8093	2.06	20240909	19400	-57.42	20240227	8150	1.35	20241115	3.33	N	264450	500	51 억	325389	N	N	12	N	N
9	20241129	091200	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8400	-100	5	-1.18	27332570	3261	72.19	8400	8480	8310	11050	5950	8500	8381.65	3.27	-166	8620	8560	8490	8430	8360	8525	8395	51	2550	500	6120	10	1	9945589	835	4.99	0.78	12	0.03	1685.00	10742.00	12933	20240227	-35.05	8093	20240909	3.79	12933	-35.05	20240227	8093	3.79	20240909	19400	-56.70	20240227	8150	3.07	20241115	3.33	N	264450	500	51 억	325389	N	N	12	N	N
10	20241128	161144	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8500	30	2	0.35	38189810	4511	125.76	8550	8550	8420	11010	5930	8470	8465.93	3.28	-669	8583	8526	8443	8386	8303	8485	8345	51	2540	500	6090	10	1	9945589	845	5.04	0.79	12	0.05	1685.00	10742.00	12933	20240227	-34.28	8093	20240909	5.03	12933	-34.28	20240227	8093	5.03	20240909	19400	-56.19	20240227	8150	4.29	20241115	3.35	N	264450	500	51 억	326058	N	N	12	N	N
11	20241128	151207	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8450	-20	5	-0.24	36308240	4289	119.57	8550	8550	8420	11010	5930	8470	8465.43	3.28	-629	8583	8526	8443	8386	8303	8485	8345	51	2540	500	6090	10	1	9945589	840	5.01	0.79	12	0.04	1685.00	10742.00	12933	20240227	-34.66	8093	20240909	4.41	12933	-34.66	20240227	8093	4.41	20240909	19400	-56.44	20240227	8150	3.68	20241115	3.35	N	264450	500	51 억	326058	N	N	6	N	N
12	20241128	141203	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8450	-20	5	-0.24	35506850	4194	116.92	8550	8550	8420	11010	5930	8470	8466.11	3.28	-625	8583	8526	8443	8386	8303	8485	8345	51	2540	500	6090	10	1	9945589	840	5.01	0.79	12	0.04	1685.00	10742.00	12933	20240227	-34.66	8093	20240909	4.41	12933	-34.66	20240227	8093	4.41	20240909	19400	-56.44	20240227	8150	3.68	20241115	3.35	N	264450	500	51 억	326058	N	N	6	N	N
13	20241128	131202	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8450	-20	5	-0.24	24135730	2845	79.31	8550	8550	8420	11010	5930	8470	8483.56	3.28	-654	8583	8526	8443	8386	8303	8485	8345	51	2540	500	6090	10	1	9945589	840	5.01	0.79	12	0.03	1685.00	10742.00	12933	20240227	-34.66	8093	20240909	4.41	12933	-34.66	20240227	8093	4.41	20240909	19400	-56.44	20240227	8150	3.68	20241115	3.35	N	264450	500	51 억	326058	N	N	6	N	N
14	20241128	121201	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8450	-20	5	-0.24	23383480	2756	76.83	8550	8550	8420	11010	5930	8470	8484.57	3.28	-639	8583	8526	8443	8386	8303	8485	8345	51	2540	500	6090	10	1	9945589	840	5.01	0.79	12	0.03	1685.00	10742.00	12933	20240227	-34.66	8093	20240909	4.41	12933	-34.66	20240227	8093	4.41	20240909	19400	-56.44	20240227	8150	3.68	20241115	3.35	N	264450	500	51 억	326058	N	N	6	N	N
15	20241128	111205	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8500	30	2	0.35	16793230	1976	55.09	8550	8550	8470	11010	5930	8470	8498.60	3.28	-494	8583	8526	8443	8386	8303	8485	8345	51	2540	500	6090	10	1	9945589	845	5.04	0.79	12	0.02	1685.00	10742.00	12933	20240227	-34.28	8093	20240909	5.03	12933	-34.28	20240227	8093	5.03	20240909	19400	-56.19	20240227	8150	4.29	20241115	3.35	N	264450	500	51 억	326058	N	N	6	N	N
16	20241128	101203	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8500	30	2	0.35	8123970	956	26.65	8550	8550	8470	11010	5930	8470	8497.88	3.28	-193	8583	8526	8443	8386	8303	8485	8345	51	2540	500	6090	10	1	9945589	845	5.04	0.79	12	0.01	1685.00	10742.00	12933	20240227	-34.28	8093	20240909	5.03	12933	-34.28	20240227	8093	5.03	20240909	19400	-56.19	20240227	8150	4.29	20241115	3.35	N	264450	500	51 억	326058	N	N	6	N	N
17	20241128	091200	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8470	0	3	0.00	1297450	152	4.24	8550	8550	8470	11010	5930	8470	8535.86	3.28	-28	8583	8526	8443	8386	8303	8485	8345	51	2540	500	6090	10	1	9945589	842	5.03	0.79	12	0.00	1685.00	10742.00	12933	20240227	-34.51	8093	20240909	4.66	12933	-34.51	20240227	8093	4.66	20240909	19400	-56.34	20240227	8150	3.93	20241115	3.35	N	264450	500	51 억	326058	N	N	6	N	N
18	20241127	161131	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8470	-20	5	-0.24	30367420	3587	66.19	8500	8500	8360	11030	5950	8490	8465.97	3.28	-553	8630	8560	8480	8410	8330	8520	8370	51	2540	500	6110	10	1	9945589	842	5.03	0.79	12	0.04	1685.00	10742.00	12933	20240227	-34.51	8093	20240909	4.66	12933	-34.51	20240227	8093	4.66	20240909	19400	-56.34	20240227	8150	3.93	20241115	3.32	N	264450	500	51 억	326611	N	N	6	N	N
19	20241127	151154	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8500	10	2	0.12	28944460	3419	63.09	8500	8500	8360	11030	5950	8490	8465.77	3.28	-512	8630	8560	8480	8410	8330	8520	8370	51	2540	500	6110	10	1	9945589	845	5.04	0.79	12	0.03	1685.00	10742.00	12933	20240227	-34.28	8093	20240909	5.03	12933	-34.28	20240227	8093	5.03	20240909	19400	-56.19	20240227	8150	4.29	20241115	3.32	N	264450	500	51 억	326611	N	N	14	N	N
20	20241127	141150	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8500	10	2	0.12	26182280	3094	57.10	8500	8500	8360	11030	5950	8490	8462.28	3.28	-506	8630	8560	8480	8410	8330	8520	8370	51	2540	500	6110	10	1	9945589	845	5.04	0.79	12	0.03	1685.00	10742.00	12933	20240227	-34.28	8093	20240909	5.03	12933	-34.28	20240227	8093	5.03	20240909	19400	-56.19	20240227	8150	4.29	20241115	3.32	N	264450	500	51 억	326611	N	N	14	N	N
21	20241127	131144	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8500	10	2	0.12	25264370	2986	55.10	8500	8500	8360	11030	5950	8490	8460.94	3.28	-497	8630	8560	8480	8410	8330	8520	8370	51	2540	500	6110	10	1	9945589	845	5.04	0.79	12	0.03	1685.00	10742.00	12933	20240227	-34.28	8093	20240909	5.03	12933	-34.28	20240227	8093	5.03	20240909	19400	-56.19	20240227	8150	4.29	20241115	3.32	N	264450	500	51 억	326611	N	N	14	N	N
22	20241127	121157	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8500	10	2	0.12	23734560	2806	51.78	8500	8500	8360	11030	5950	8490	8458.50	3.28	-489	8630	8560	8480	8410	8330	8520	8370	51	2540	500	6110	10	1	9945589	845	5.04	0.79	12	0.03	1685.00	10742.00	12933	20240227	-34.28	8093	20240909	5.03	12933	-34.28	20240227	8093	5.03	20240909	19400	-56.19	20240227	8150	4.29	20241115	3.32	N	264450	500	51 억	326611	N	N	14	N	N
23	20241127	111152	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8500	10	2	0.12	19909820	2356	43.48	8500	8500	8360	11030	5950	8490	8450.69	3.28	-485	8630	8560	8480	8410	8330	8520	8370	51	2540	500	6110	10	1	9945589	845	5.04	0.79	12	0.02	1685.00	10742.00	12933	20240227	-34.28	8093	20240909	5.03	12933	-34.28	20240227	8093	5.03	20240909	19400	-56.19	20240227	8150	4.29	20241115	3.32	N	264450	500	51 억	326611	N	N	14	N	N
24	20241127	101152	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8460	-30	5	-0.35	11158450	1326	24.47	8500	8500	8360	11030	5950	8490	8415.12	3.28	-485	8630	8560	8480	8410	8330	8520	8370	51	2540	500	6110	10	1	9945589	841	5.02	0.79	12	0.01	1685.00	10742.00	12933	20240227	-34.59	8093	20240909	4.53	12933	-34.59	20240227	8093	4.53	20240909	19400	-56.39	20240227	8150	3.80	20241115	3.32	N	264450	500	51 억	326611	N	N	14	N	N
25	20241127	091151	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8400	-90	5	-1.06	8740970	1039	19.17	8500	8500	8400	11030	5950	8490	8412.87	3.28	-428	8630	8560	8480	8410	8330	8520	8370	51	2540	500	6110	10	1	9945589	835	4.99	0.78	12	0.01	1685.00	10742.00	12933	20240227	-35.05	8093	20240909	3.79	12933	-35.05	20240227	8093	3.79	20240909	19400	-56.70	20240227	8150	3.07	20241115	3.32	N	264450	500	51 억	326611	N	N	14	N	N
26	20241126	161133	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8490	-10	5	-0.12	45846100	5419	69.72	8500	8550	8400	11050	5950	8500	8460.25	3.29	-425	8600	8550	8450	8400	8300	8575	8425	51	2550	500	6120	10	1	9945589	844	5.04	0.79	12	0.05	1685.00	10742.00	12933	20240227	-34.35	8093	20240909	4.91	12933	-34.35	20240227	8093	4.91	20240909	19400	-56.24	20240227	8150	4.17	20241115	3.32	N	264450	500	51 억	327128	N	N	14	N	N
27	20241126	151145	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8480	-20	5	-0.24	44589850	5271	67.82	8500	8550	8400	11050	5950	8500	8459.47	3.29	-389	8600	8550	8450	8400	8300	8575	8425	51	2550	500	6120	10	1	9945589	843	5.03	0.79	12	0.05	1685.00	10742.00	12933	20240227	-34.43	8093	20240909	4.78	12933	-34.43	20240227	8093	4.78	20240909	19400	-56.29	20240227	8150	4.05	20241115	3.32	N	264450	500	51 억	327128	N	N	0	N	N
28	20241126	141146	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8440	-60	5	-0.71	43541040	5147	66.22	8500	8550	8400	11050	5950	8500	8459.50	3.29	-282	8600	8550	8450	8400	8300	8575	8425	51	2550	500	6120	10	1	9945589	839	5.01	0.79	12	0.05	1685.00	10742.00	12933	20240227	-34.74	8093	20240909	4.29	12933	-34.74	20240227	8093	4.29	20240909	19400	-56.49	20240227	8150	3.56	20241115	3.32	N	264450	500	51 억	327128	N	N	0	N	N
29	20241126	131141	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8460	-40	5	-0.47	36432900	4301	55.34	8500	8550	8400	11050	5950	8500	8470.80	3.29	-311	8600	8550	8450	8400	8300	8575	8425	51	2550	500	6120	10	1	9945589	841	5.02	0.79	12	0.04	1685.00	10742.00	12933	20240227	-34.59	8093	20240909	4.53	12933	-34.59	20240227	8093	4.53	20240909	19400	-56.39	20240227	8150	3.80	20241115	3.32	N	264450	500	51 억	327128	N	N	0	N	N
30	20241126	121148	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8470	-30	5	-0.35	32022440	3780	48.64	8500	8550	8400	11050	5950	8500	8471.54	3.29	105	8600	8550	8450	8400	8300	8575	8425	51	2550	500	6120	10	1	9945589	842	5.03	0.79	12	0.04	1685.00	10742.00	12933	20240227	-34.51	8093	20240909	4.66	12933	-34.51	20240227	8093	4.66	20240909	19400	-56.34	20240227	8150	3.93	20241115	3.32	N	264450	500	51 억	327128	N	N	0	N	N
31	20241126	111151	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8490	-10	5	-0.12	28028530	3309	42.58	8500	8550	8400	11050	5950	8500	8470.39	3.29	439	8600	8550	8450	8400	8300	8575	8425	51	2550	500	6120	10	1	9945589	844	5.04	0.79	12	0.03	1685.00	10742.00	12933	20240227	-34.35	8093	20240909	4.91	12933	-34.35	20240227	8093	4.91	20240909	19400	-56.24	20240227	8150	4.17	20241115	3.32	N	264450	500	51 억	327128	N	N	0	N	N
32	20241126	101201	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8470	-30	5	-0.35	24382890	2880	37.06	8500	8550	8400	11050	5950	8500	8466.28	3.29	439	8600	8550	8450	8400	8300	8575	8425	51	2550	500	6120	10	1	9945589	842	5.03	0.79	12	0.03	1685.00	10742.00	12933	20240227	-34.51	8093	20240909	4.66	12933	-34.51	20240227	8093	4.66	20240909	19400	-56.34	20240227	8150	3.93	20241115	3.32	N	264450	500	51 억	327128	N	N	0	N	N
33	20241126	091149	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8500	0	3	0.00	2473500	291	3.74	8500	8500	8500	11050	5950	8500	8500.00	3.29	-42	8600	8550	8450	8400	8300	8575	8425	51	2550	500	6120	10	1	9945589	845	5.04	0.79	12	0.00	1685.00	10742.00	12933	20240227	-34.28	8093	20240909	5.03	12933	-34.28	20240227	8093	5.03	20240909	19400	-56.19	20240227	8150	4.29	20241115	3.32	N	264450	500	51 억	327128	N	N	0	N	N
34	20241125	161118	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8500	60	2	0.71	65650670	7771	255.04	8440	8500	8350	10970	5910	8440	8448.16	3.27	1738	8633	8536	8403	8306	8173	8470	8240	51	2530	500	6070	10	1	9945589	845	5.04	0.79	12	0.08	1685.00	10742.00	12933	20240227	-34.28	8093	20240909	5.03	12933	-34.28	20240227	8093	5.03	20240909	19400	-56.19	20240227	8150	4.29	20241115	3.32	N	264450	500	51 억	325383	N	N	2	N	N
35	20241125	151142	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8490	50	2	0.59	65404170	7742	254.09	8440	8500	8350	10970	5910	8440	8447.97	3.27	1738	8633	8536	8403	8306	8173	8470	8240	51	2530	500	6070	10	1	9945589	844	5.04	0.79	12	0.08	1685.00	10742.00	12933	20240227	-34.35	8093	20240909	4.91	12933	-34.35	20240227	8093	4.91	20240909	19400	-56.24	20240227	8150	4.17	20241115	3.32	N	264450	500	51 억	325383	N	N	2	N	N
36	20241125	141139	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8480	40	2	0.47	51720040	6129	201.15	8440	8500	8350	10970	5910	8440	8438.58	3.27	1648	8633	8536	8403	8306	8173	8470	8240	51	2530	500	6070	10	1	9945589	843	5.03	0.79	12	0.06	1685.00	10742.00	12933	20240227	-34.43	8093	20240909	4.78	12933	-34.43	20240227	8093	4.78	20240909	19400	-56.29	20240227	8150	4.05	20241115	3.32	N	264450	500	51 억	325383	N	N	2	N	N
37	20241125	131130	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8470	30	2	0.36	37814960	4489	147.33	8440	8480	8350	10970	5910	8440	8423.92	3.27	575	8633	8536	8403	8306	8173	8470	8240	51	2530	500	6070	10	1	9945589	842	5.03	0.79	12	0.05	1685.00	10742.00	12933	20240227	-34.51	8093	20240909	4.66	12933	-34.51	20240227	8093	4.66	20240909	19400	-56.34	20240227	8150	3.93	20241115	3.32	N	264450	500	51 억	325383	N	N	2	N	N
38	20241125	121144	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8460	20	2	0.24	34896570	4144	136.00	8440	8480	8350	10970	5910	8440	8420.99	3.27	269	8633	8536	8403	8306	8173	8470	8240	51	2530	500	6070	10	1	9945589	841	5.02	0.79	12	0.04	1685.00	10742.00	12933	20240227	-34.59	8093	20240909	4.53	12933	-34.59	20240227	8093	4.53	20240909	19400	-56.39	20240227	8150	3.80	20241115	3.32	N	264450	500	51 억	325383	N	N	2	N	N
39	20241125	111138	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8460	20	2	0.24	24558620	2920	95.83	8440	8480	8350	10970	5910	8440	8410.49	3.27	-79	8633	8536	8403	8306	8173	8470	8240	51	2530	500	6070	10	1	9945589	841	5.02	0.79	12	0.03	1685.00	10742.00	12933	20240227	-34.59	8093	20240909	4.53	12933	-34.59	20240227	8093	4.53	20240909	19400	-56.39	20240227	8150	3.80	20241115	3.32	N	264450	500	51 억	325383	N	N	2	N	N
40	20241125	101122	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8410	-30	5	-0.36	16935820	2015	66.13	8440	8440	8350	10970	5910	8440	8404.87	3.27	-79	8633	8536	8403	8306	8173	8470	8240	51	2530	500	6070	10	1	9945589	836	4.99	0.78	12	0.02	1685.00	10742.00	12933	20240227	-34.97	8093	20240909	3.92	12933	-34.97	20240227	8093	3.92	20240909	19400	-56.65	20240227	8150	3.19	20241115	3.32	N	264450	500	51 억	325383	N	N	2	N	N
41	20241125	091125	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8370	-70	5	-0.83	606620	72	2.36	8440	8440	8350	10970	5910	8440	8425.28	3.27	-19	8633	8536	8403	8306	8173	8470	8240	51	2530	500	6070	10	1	9945589	832	4.97	0.78	12	0.00	1685.00	10742.00	12933	20240227	-35.28	8093	20240909	3.42	12933	-35.28	20240227	8093	3.42	20240909	19400	-56.86	20240227	8150	2.70	20241115	3.32	N	264450	500	51 억	325383	N	N	2	N	N
42	20241122	161022	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8440	-50	5	-0.59	25611520	3047	226.37	8500	8500	8270	11030	5950	8490	8405.49	3.28	-473	8610	8550	8430	8370	8250	8580	8400	51	2540	500	6110	10	1	9945589	839	5.01	0.79	12	0.03	1685.00	10742.00	12933	20240227	-34.74	8093	20240909	4.29	12933	-34.74	20240227	8093	4.29	20240909	19400	-56.49	20240227	8150	3.56	20241115	3.32	N	264450	500	51 억	325856	N	N	2	N	N
43	20241122	151035	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8400	-90	5	-1.06	23257200	2767	205.57	8500	8500	8270	11030	5950	8490	8405.20	3.28	-269	8610	8550	8430	8370	8250	8580	8400	51	2540	500	6110	10	1	9945589	835	4.99	0.78	12	0.03	1685.00	10742.00	12933	20240227	-35.05	8093	20240909	3.79	12933	-35.05	20240227	8093	3.79	20240909	19400	-56.70	20240227	8150	3.07	20241115	3.32	N	264450	500	51 억	325856	N	N	3	N	N
44	20241122	141038	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8440	-50	5	-0.59	20138790	2396	178.01	8500	8500	8270	11030	5950	8490	8405.17	3.28	-261	8610	8550	8430	8370	8250	8580	8400	51	2540	500	6110	10	1	9945589	839	5.01	0.79	12	0.02	1685.00	10742.00	12933	20240227	-34.74	8093	20240909	4.29	12933	-34.74	20240227	8093	4.29	20240909	19400	-56.49	20240227	8150	3.56	20241115	3.32	N	264450	500	51 억	325856	N	N	3	N	N
45	20241122	131032	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8460	-30	5	-0.35	12669220	1507	111.96	8500	8500	8270	11030	5950	8490	8406.91	3.28	-261	8610	8550	8430	8370	8250	8580	8400	51	2540	500	6110	10	1	9945589	841	5.02	0.79	12	0.02	1685.00	10742.00	12933	20240227	-34.59	8093	20240909	4.53	12933	-34.59	20240227	8093	4.53	20240909	19400	-56.39	20240227	8150	3.80	20241115	3.32	N	264450	500	51 억	325856	N	N	3	N	N
46	20241122	121039	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8420	-70	5	-0.82	12145380	1445	107.36	8500	8500	8270	11030	5950	8490	8405.11	3.28	-261	8610	8550	8430	8370	8250	8580	8400	51	2540	500	6110	10	1	9945589	837	5.00	0.78	12	0.01	1685.00	10742.00	12933	20240227	-34.90	8093	20240909	4.04	12933	-34.90	20240227	8093	4.04	20240909	19400	-56.60	20240227	8150	3.31	20241115	3.32	N	264450	500	51 억	325856	N	N	3	N	N
47	20241122	111029	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8440	-50	5	-0.59	11050940	1315	97.70	8500	8500	8270	11030	5950	8490	8403.76	3.28	-257	8610	8550	8430	8370	8250	8580	8400	51	2540	500	6110	10	1	9945589	839	5.01	0.79	12	0.01	1685.00	10742.00	12933	20240227	-34.74	8093	20240909	4.29	12933	-34.74	20240227	8093	4.29	20240909	19400	-56.49	20240227	8150	3.56	20241115	3.32	N	264450	500	51 억	325856	N	N	3	N	N
48	20241122	101048	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8470	-20	5	-0.24	10035010	1195	88.78	8500	8500	8270	11030	5950	8490	8397.50	3.28	-257	8610	8550	8430	8370	8250	8580	8400	51	2540	500	6110	10	1	9945589	842	5.03	0.79	12	0.01	1685.00	10742.00	12933	20240227	-34.51	8093	20240909	4.66	12933	-34.51	20240227	8093	4.66	20240909	19400	-56.34	20240227	8150	3.93	20241115	3.32	N	264450	500	51 억	325856	N	N	3	N	N
49	20241122	091038	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8470	-20	5	-0.24	3669220	437	32.47	8500	8500	8270	11030	5950	8490	8396.38	3.28	-110	8610	8550	8430	8370	8250	8580	8400	51	2540	500	6110	10	1	9945589	842	5.03	0.79	12	0.00	1685.00	10742.00	12933	20240227	-34.51	8093	20240909	4.66	12933	-34.51	20240227	8093	4.66	20240909	19400	-56.34	20240227	8150	3.93	20241115	3.32	N	264450	500	51 억	325856	N	N	3	N	N
50	20241121	161029	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8490	40	2	0.47	11086870	1317	27.48	8430	8490	8310	10980	5920	8450	8418.28	3.28	-134	8603	8526	8423	8346	8243	8475	8295	51	2530	500	6080	10	1	9945589	844	5.04	0.79	12	0.01	1685.00	10742.00	12933	20240227	-34.35	8093	20240909	4.91	12933	-34.35	20240227	8093	4.91	20240909	19400	-56.24	20240227	8150	4.17	20241115	3.33	N	264450	500	51 억	325990	N	N	3	N	N
51	20241121	151050	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8480	30	2	0.36	10450170	1242	25.91	8430	8490	8310	10980	5920	8450	8413.99	3.28	-134	8603	8526	8423	8346	8243	8475	8295	51	2530	500	6080	10	1	9945589	843	5.03	0.79	12	0.01	1685.00	10742.00	12933	20240227	-34.43	8093	20240909	4.78	12933	-34.43	20240227	8093	4.78	20240909	19400	-56.29	20240227	8150	4.05	20241115	3.33	N	264450	500	51 억	325990	N	N	6	N	N
52	20241121	141047	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8480	30	2	0.36	8223010	979	20.43	8430	8490	8310	10980	5920	8450	8399.40	3.28	-116	8603	8526	8423	8346	8243	8475	8295	51	2530	500	6080	10	1	9945589	843	5.03	0.79	12	0.01	1685.00	10742.00	12933	20240227	-34.43	8093	20240909	4.78	12933	-34.43	20240227	8093	4.78	20240909	19400	-56.29	20240227	8150	4.05	20241115	3.33	N	264450	500	51 억	325990	N	N	6	N	N
53	20241121	131040	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8450	0	3	0.00	6834420	815	17.00	8430	8490	8310	10980	5920	8450	8385.79	3.28	-116	8603	8526	8423	8346	8243	8475	8295	51	2530	500	6080	10	1	9945589	840	5.01	0.79	12	0.01	1685.00	10742.00	12933	20240227	-34.66	8093	20240909	4.41	12933	-34.66	20240227	8093	4.41	20240909	19400	-56.44	20240227	8150	3.68	20241115	3.33	N	264450	500	51 억	325990	N	N	6	N	N
54	20241121	121041	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8470	20	2	0.24	6152380	734	15.31	8430	8490	8310	10980	5920	8450	8381.99	3.28	-116	8603	8526	8423	8346	8243	8475	8295	51	2530	500	6080	10	1	9945589	842	5.03	0.79	12	0.01	1685.00	10742.00	12933	20240227	-34.51	8093	20240909	4.66	12933	-34.51	20240227	8093	4.66	20240909	19400	-56.34	20240227	8150	3.93	20241115	3.33	N	264450	500	51 억	325990	N	N	6	N	N
55	20241121	111044	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8470	20	2	0.24	6135480	732	15.27	8430	8490	8310	10980	5920	8450	8381.80	3.28	-116	8603	8526	8423	8346	8243	8475	8295	51	2530	500	6080	10	1	9945589	842	5.03	0.79	12	0.01	1685.00	10742.00	12933	20240227	-34.51	8093	20240909	4.66	12933	-34.51	20240227	8093	4.66	20240909	19400	-56.34	20240227	8150	3.93	20241115	3.33	N	264450	500	51 억	325990	N	N	6	N	N
56	20241121	101042	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8390	-60	5	-0.71	5648120	674	14.06	8430	8490	8310	10980	5920	8450	8380.00	3.28	-116	8603	8526	8423	8346	8243	8475	8295	51	2530	500	6080	10	1	9945589	834	4.98	0.78	12	0.01	1685.00	10742.00	12933	20240227	-35.13	8093	20240909	3.67	12933	-35.13	20240227	8093	3.67	20240909	19400	-56.75	20240227	8150	2.94	20241115	3.33	N	264450	500	51 억	325990	N	N	6	N	N
57	20241121	091045	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8490	40	2	0.47	463780	55	1.15	8430	8490	8430	10980	5920	8450	8432.36	3.28	-21	8603	8526	8423	8346	8243	8475	8295	51	2530	500	6080	10	1	9945589	844	5.04	0.79	12	0.00	1685.00	10742.00	12933	20240227	-34.35	8093	20240909	4.91	12933	-34.35	20240227	8093	4.91	20240909	19400	-56.24	20240227	8150	4.17	20241115	3.33	N	264450	500	51 억	325990	N	N	6	N	N
58	20241120	161036	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8450	0	3	0.00	40222850	4792	138.54	8500	8500	8320	10980	5920	8450	8393.75	3.28	-461	8643	8546	8453	8356	8263	8595	8405	51	2530	500	6080	10	1	9945589	840	5.01	0.79	12	0.05	1685.00	10742.00	12933	20240227	-34.66	8093	20240909	4.41	12933	-34.66	20240227	8093	4.41	20240909	19400	-56.44	20240227	8150	3.68	20241115	3.33	N	264450	500	51 억	326451	N	N	6	N	N
59	20241120	151049	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8420	-30	5	-0.36	30954850	3695	106.82	8500	8500	8320	10980	5920	8450	8377.50	3.28	-461	8643	8546	8453	8356	8263	8595	8405	51	2530	500	6080	10	1	9945589	837	5.00	0.78	12	0.04	1685.00	10742.00	12933	20240227	-34.90	8093	20240909	4.04	12933	-34.90	20240227	8093	4.04	20240909	19400	-56.60	20240227	8150	3.31	20241115	3.33	N	264450	500	51 억	326451	N	N	8	N	N
60	20241120	141051	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8420	-30	5	-0.36	17776300	2123	61.38	8500	8500	8320	10980	5920	8450	8373.20	3.28	-76	8643	8546	8453	8356	8263	8595	8405	51	2530	500	6080	10	1	9945589	837	5.00	0.78	12	0.02	1685.00	10742.00	12933	20240227	-34.90	8093	20240909	4.04	12933	-34.90	20240227	8093	4.04	20240909	19400	-56.60	20240227	8150	3.31	20241115	3.33	N	264450	500	51 억	326451	N	N	8	N	N
61	20241120	131053	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8390	-60	5	-0.71	16362450	1955	56.52	8500	8500	8320	10980	5920	8450	8369.54	3.28	-47	8643	8546	8453	8356	8263	8595	8405	51	2530	500	6080	10	1	9945589	834	4.98	0.78	12	0.02	1685.00	10742.00	12933	20240227	-35.13	8093	20240909	3.67	12933	-35.13	20240227	8093	3.67	20240909	19400	-56.75	20240227	8150	2.94	20241115	3.33	N	264450	500	51 억	326451	N	N	8	N	N
62	20241120	121050	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8320	-130	5	-1.54	11212800	1340	38.74	8500	8500	8320	10980	5920	8450	8367.76	3.28	-255	8643	8546	8453	8356	8263	8595	8405	51	2530	500	6080	10	1	9945589	827	4.94	0.77	12	0.01	1685.00	10742.00	12933	20240227	-35.67	8093	20240909	2.80	12933	-35.67	20240227	8093	2.80	20240909	19400	-57.11	20240227	8150	2.09	20241115	3.33	N	264450	500	51 억	326451	N	N	8	N	N
63	20241120	111054	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8330	-120	5	-1.42	9812880	1172	33.88	8500	8500	8320	10980	5920	8450	8372.76	3.28	-244	8643	8546	8453	8356	8263	8595	8405	51	2530	500	6080	10	1	9945589	828	4.94	0.78	12	0.01	1685.00	10742.00	12933	20240227	-35.59	8093	20240909	2.93	12933	-35.59	20240227	8093	2.93	20240909	19400	-57.06	20240227	8150	2.21	20241115	3.33	N	264450	500	51 억	326451	N	N	8	N	N
64	20241120	101052	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8370	-80	5	-0.95	3071530	364	10.52	8500	8500	8370	10980	5920	8450	8438.27	3.28	-234	8643	8546	8453	8356	8263	8595	8405	51	2530	500	6080	10	1	9945589	832	4.97	0.78	12	0.00	1685.00	10742.00	12933	20240227	-35.28	8093	20240909	3.42	12933	-35.28	20240227	8093	3.42	20240909	19400	-56.86	20240227	8150	2.70	20241115	3.33	N	264450	500	51 억	326451	N	N	8	N	N
65	20241120	091051	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8500	50	2	0.59	42500	5	0.14	8500	8500	8500	10980	5920	8450	8500.00	3.28	0	8643	8546	8453	8356	8263	8595	8405	51	2530	500	6080	10	1	9945589	845	5.04	0.79	12	0.00	1685.00	10742.00	12933	20240227	-34.28	8093	20240909	5.03	12933	-34.28	20240227	8093	5.03	20240909	19400	-56.19	20240227	8150	4.29	20241115	3.33	N	264450	500	51 억	326451	N	N	8	N	N
66	20241119	160951	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8450	90	2	1.08	29131660	3459	35.51	8360	8550	8360	10860	5860	8360	8421.99	3.29	-688	8446	8402	8366	8322	8286	8385	8305	51	2500	500	6010	10	1	9945589	840	5.01	0.79	12	0.03	1685.00	10742.00	12933	20240227	-34.66	8093	20240909	4.41	12933	-34.66	20240227	8093	4.41	20240909	19400	-56.44	20240227	8150	3.68	20241115	3.36	N	264450	500	51 억	327139	N	N	8	N	N
67	20241119	151007	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8410	50	2	0.60	17242200	2047	21.02	8360	8550	8360	10860	5860	8360	8423.16	3.29	-667	8446	8402	8366	8322	8286	8385	8305	51	2500	500	6010	10	1	9945589	836	4.99	0.78	12	0.02	1685.00	10742.00	12933	20240227	-34.97	8093	20240909	3.92	12933	-34.97	20240227	8093	3.92	20240909	19400	-56.65	20240227	8150	3.19	20241115	3.36	N	264450	500	51 억	327139	N	N	13	N	N
68	20241119	141007	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8450	90	2	1.08	14441230	1714	17.60	8360	8550	8360	10860	5860	8360	8425.46	3.29	-392	8446	8402	8366	8322	8286	8385	8305	51	2500	500	6010	10	1	9945589	840	5.01	0.79	12	0.02	1685.00	10742.00	12933	20240227	-34.66	8093	20240909	4.41	12933	-34.66	20240227	8093	4.41	20240909	19400	-56.44	20240227	8150	3.68	20241115	3.36	N	264450	500	51 억	327139	N	N	13	N	N
69	20241119	131010	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8420	60	2	0.72	7722670	918	9.43	8360	8550	8360	10860	5860	8360	8412.49	3.29	-412	8446	8402	8366	8322	8286	8385	8305	51	2500	500	6010	10	1	9945589	837	5.00	0.78	12	0.01	1685.00	10742.00	12933	20240227	-34.90	8093	20240909	4.04	12933	-34.90	20240227	8093	4.04	20240909	19400	-56.60	20240227	8150	3.31	20241115	3.36	N	264450	500	51 억	327139	N	N	13	N	N
70	20241119	120957	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8400	40	2	0.48	7108790	845	8.68	8360	8550	8360	10860	5860	8360	8412.77	3.29	-412	8446	8402	8366	8322	8286	8385	8305	51	2500	500	6010	10	1	9945589	835	4.99	0.78	12	0.01	1685.00	10742.00	12933	20240227	-35.05	8093	20240909	3.79	12933	-35.05	20240227	8093	3.79	20240909	19400	-56.70	20240227	8150	3.07	20241115	3.36	N	264450	500	51 억	327139	N	N	13	N	N
71	20241119	111010	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8430	70	2	0.84	5448490	648	6.65	8360	8550	8360	10860	5860	8360	8408.16	3.29	-286	8446	8402	8366	8322	8286	8385	8305	51	2500	500	6010	10	1	9945589	838	5.00	0.78	12	0.01	1685.00	10742.00	12933	20240227	-34.82	8093	20240909	4.16	12933	-34.82	20240227	8093	4.16	20240909	19400	-56.55	20240227	8150	3.44	20241115	3.36	N	264450	500	51 억	327139	N	N	13	N	N
72	20241119	101034	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8410	50	2	0.60	2795290	332	3.41	8360	8550	8360	10860	5860	8360	8419.55	3.29	-121	8446	8402	8366	8322	8286	8385	8305	51	2500	500	6010	10	1	9945589	836	4.99	0.78	12	0.00	1685.00	10742.00	12933	20240227	-34.97	8093	20240909	3.92	12933	-34.97	20240227	8093	3.92	20240909	19400	-56.65	20240227	8150	3.19	20241115	3.36	N	264450	500	51 억	327139	N	N	13	N	N
73	20241119	091030	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8550	190	2	2.27	244120	29	0.30	8360	8550	8360	10860	5860	8360	8417.93	3.29	-2	8446	8402	8366	8322	8286	8385	8305	51	2500	500	6010	10	1	9945589	850	5.07	0.80	12	0.00	1685.00	10742.00	12933	20240227	-33.89	8093	20240909	5.65	12933	-33.89	20240227	8093	5.65	20240909	19400	-55.93	20240227	8150	4.91	20241115	3.36	N	264450	500	51 억	327139	N	N	13	N	N
74	20241118	160956	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8360	-50	5	-0.59	81608450	9740	44.74	8400	8410	8330	10930	5890	8410	8378.69	3.29	-77	8663	8536	8343	8216	8023	8600	8280	51	2520	500	6050	10	1	9945589	831	3.31	0.52	12	0.10	2527.00	16113.00	12933	20240227	-35.36	8093	20240909	3.30	12933	-35.36	20240227	8093	3.30	20240909	19400	-56.91	20240227	8150	2.58	20241115	3.28	N	264450	500	51 억	327317	N	N	13	N	N
75	20241118	151009	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8380	-30	5	-0.36	73763670	8802	40.43	8400	8410	8330	10930	5890	8410	8380.33	3.29	-58	8663	8536	8343	8216	8023	8600	8280	51	2520	500	6050	10	1	9945589	833	3.32	0.52	12	0.09	2527.00	16113.00	12933	20240227	-35.20	8093	20240909	3.55	12933	-35.20	20240227	8093	3.55	20240909	19400	-56.80	20240227	8150	2.82	20241115	3.28	N	264450	500	51 억	327317	N	N	8	N	N
76	20241118	141011	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8390	-20	5	-0.24	71944100	8585	39.44	8400	8410	8330	10930	5890	8410	8380.21	3.29	-118	8663	8536	8343	8216	8023	8600	8280	51	2520	500	6050	10	1	9945589	834	3.32	0.52	12	0.09	2527.00	16113.00	12933	20240227	-35.13	8093	20240909	3.67	12933	-35.13	20240227	8093	3.67	20240909	19400	-56.75	20240227	8150	2.94	20241115	3.28	N	264450	500	51 억	327317	N	N	8	N	N
77	20241118	131004	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8380	-30	5	-0.36	53476550	6382	29.32	8400	8410	8330	10930	5890	8410	8379.28	3.29	-1064	8663	8536	8343	8216	8023	8600	8280	51	2520	500	6050	10	1	9945589	833	3.32	0.52	12	0.06	2527.00	16113.00	12933	20240227	-35.20	8093	20240909	3.55	12933	-35.20	20240227	8093	3.55	20240909	19400	-56.80	20240227	8150	2.82	20241115	3.28	N	264450	500	51 억	327317	N	N	8	N	N
78	20241118	121008	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8390	-20	5	-0.24	38732910	4620	21.22	8400	8410	8330	10930	5890	8410	8383.75	3.29	-24	8663	8536	8343	8216	8023	8600	8280	51	2520	500	6050	10	1	9945589	834	3.32	0.52	12	0.05	2527.00	16113.00	12933	20240227	-35.13	8093	20240909	3.67	12933	-35.13	20240227	8093	3.67	20240909	19400	-56.75	20240227	8150	2.94	20241115	3.28	N	264450	500	51 억	327317	N	N	8	N	N
79	20241118	111009	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8390	-20	5	-0.24	33989570	4054	18.62	8400	8410	8330	10930	5890	8410	8384.21	3.29	-24	8663	8536	8343	8216	8023	8600	8280	51	2520	500	6050	10	1	9945589	834	3.32	0.52	12	0.04	2527.00	16113.00	12933	20240227	-35.13	8093	20240909	3.67	12933	-35.13	20240227	8093	3.67	20240909	19400	-56.75	20240227	8150	2.94	20241115	3.28	N	264450	500	51 억	327317	N	N	8	N	N
80	20241118	100957	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8380	-30	5	-0.36	9152430	1092	5.02	8400	8410	8330	10930	5890	8410	8381.35	3.29	284	8663	8536	8343	8216	8023	8600	8280	51	2520	500	6050	10	1	9945589	833	3.32	0.52	12	0.01	2527.00	16113.00	12933	20240227	-35.20	8093	20240909	3.55	12933	-35.20	20240227	8093	3.55	20240909	19400	-56.80	20240227	8150	2.82	20241115	3.28	N	264450	500	51 억	327317	N	N	8	N	N
81	20241118	090955	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8360	-50	5	-0.59	4044330	483	2.22	8400	8410	8330	10930	5890	8410	8373.35	3.29	171	8663	8536	8343	8216	8023	8600	8280	51	2520	500	6050	10	1	9945589	831	3.31	0.52	12	0.00	2527.00	16113.00	12933	20240227	-35.36	8093	20240909	3.30	12933	-35.36	20240227	8093	3.30	20240909	19400	-56.91	20240227	8150	2.58	20241115	3.28	N	264450	500	51 억	327317	N	N	8	N	N
82	20241115	161032	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8410	10	2	0.12	182068040	21769	85.32	8150	8470	8150	10920	5880	8400	8363.55	3.21	7885	8733	8566	8383	8216	8033	8475	8125	51	2520	500	6040	10	1	9945589	836	3.33	0.52	12	0.22	2527.00	16113.00	12933	20240227	-34.97	8093	20240909	3.92	12933	-34.97	20240227	8093	3.92	20240909	19400	-56.65	20240227	8150	3.19	20241115	3.17	N	264450	500	51 억	319506	N	N	8	N	N
83	20241115	151103	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8380	-20	5	-0.24	175000710	20927	82.02	8150	8470	8150	10920	5880	8400	8362.44	3.21	8069	8733	8566	8383	8216	8033	8475	8125	51	2520	500	6040	10	1	9945589	833	3.32	0.52	12	0.21	2527.00	16113.00	12933	20240227	-35.20	8093	20240909	3.55	12933	-35.20	20240227	8093	3.55	20240909	19400	-56.80	20240227	8150	2.82	20241115	3.17	N	264450	500	51 억	319506	N	N	9	N	N
84	20241115	141052	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8350	-50	5	-0.60	72650500	8730	34.22	8150	8400	8150	10920	5880	8400	8321.94	3.21	18	8733	8566	8383	8216	8033	8475	8125	51	2520	500	6040	10	1	9945589	830	3.30	0.52	12	0.09	2527.00	16113.00	12933	20240227	-35.44	8093	20240909	3.18	12933	-35.44	20240227	8093	3.18	20240909	19400	-56.96	20240227	8150	2.45	20241115	3.17	N	264450	500	51 억	319506	N	N	9	N	N
85	20241115	131052	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8350	-50	5	-0.60	63333480	7612	29.83	8150	8400	8150	10920	5880	8400	8320.22	3.21	19	8733	8566	8383	8216	8033	8475	8125	51	2520	500	6040	10	1	9945589	830	3.30	0.52	12	0.08	2527.00	16113.00	12933	20240227	-35.44	8093	20240909	3.18	12933	-35.44	20240227	8093	3.18	20240909	19400	-56.96	20240227	8150	2.45	20241115	3.17	N	264450	500	51 억	319506	N	N	9	N	N
86	20241115	121052	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8320	-80	5	-0.95	59405510	7139	27.98	8150	8400	8150	10920	5880	8400	8321.26	3.21	-60	8733	8566	8383	8216	8033	8475	8125	51	2520	500	6040	10	1	9945589	827	3.29	0.52	12	0.07	2527.00	16113.00	12933	20240227	-35.67	8093	20240909	2.80	12933	-35.67	20240227	8093	2.80	20240909	19400	-57.11	20240227	8150	2.09	20241115	3.17	N	264450	500	51 억	319506	N	N	9	N	N
87	20241115	111027	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8290	-110	5	-1.31	44843370	5382	21.09	8150	8400	8150	10920	5880	8400	8332.10	3.21	-397	8733	8566	8383	8216	8033	8475	8125	51	2520	500	6040	10	1	9945589	824	3.28	0.51	12	0.05	2527.00	16113.00	12933	20240227	-35.90	8093	20240909	2.43	12933	-35.90	20240227	8093	2.43	20240909	19400	-57.27	20240227	8150	1.72	20241115	3.17	N	264450	500	51 억	319506	N	N	9	N	N
88	20241115	101026	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8340	-60	5	-0.71	35726750	4289	16.81	8150	8400	8150	10920	5880	8400	8329.86	3.21	-319	8733	8566	8383	8216	8033	8475	8125	51	2520	500	6040	10	1	9945589	829	3.30	0.52	12	0.04	2527.00	16113.00	12933	20240227	-35.51	8093	20240909	3.05	12933	-35.51	20240227	8093	3.05	20240909	19400	-57.01	20240227	8150	2.33	20241115	3.17	N	264450	500	51 억	319506	N	N	9	N	N
89	20241115	090932	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8400	0	3	0.00	12554940	1524	5.97	8150	8400	8150	10920	5880	8400	8238.15	3.21	-64	8733	8566	8383	8216	8033	8475	8125	51	2520	500	6040	10	1	9945589	835	3.32	0.52	12	0.02	2527.00	16113.00	12933	20240227	-35.05	8093	20240909	3.79	12933	-35.05	20240227	8093	3.79	20240909	19400	-56.70	20240227	8150	3.07	20241115	3.17	N	264450	500	51 억	319506	N	N	9	N	N
90	20241114	161020	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8290	-260	5	-3.04	194092970	23310	52.23	8500	8550	8200	11110	5990	8550	8326.60	3.29	-8613	9476	9012	8726	8262	7976	8870	8120	51	2560	500	6150	10	1	9945589	824	3.28	0.51	12	0.23	2527.00	16113.00	12933	20240227	-35.90	8093	20240909	2.43	12933	-35.90	20240227	8093	2.43	20240909	19400	-57.27	20240227	8200	1.10	20241114	3.16	N	264450	500	51 억	327629	N	N	165	N	N
91	20241114	151027	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8250	-300	5	-3.51	186854100	22443	50.29	8500	8550	8200	11110	5990	8550	8325.72	3.29	-8588	9476	9012	8726	8262	7976	8870	8120	51	2560	500	6150	10	1	9945589	821	3.26	0.51	12	0.23	2527.00	16113.00	12933	20240227	-36.21	8093	20240909	1.94	12933	-36.21	20240227	8093	1.94	20240909	19400	-57.47	20240227	8200	0.61	20241114	3.16	N	264450	500	51 억	327629	N	N	165	N	N
92	20241114	141019	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8350	-200	5	-2.34	175903540	21124	47.33	8500	8550	8200	11110	5990	8550	8327.19	3.29	-8427	9476	9012	8726	8262	7976	8870	8120	51	2560	500	6150	10	1	9945589	830	3.30	0.52	12	0.21	2527.00	16113.00	12933	20240227	-35.44	8093	20240909	3.18	12933	-35.44	20240227	8093	3.18	20240909	19400	-56.96	20240227	8200	1.83	20241114	3.16	N	264450	500	51 억	327629	N	N	165	N	N
93	20241114	131021	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8250	-300	5	-3.51	168888880	20277	45.44	8500	8550	8200	11110	5990	8550	8329.09	3.29	-8167	9476	9012	8726	8262	7976	8870	8120	51	2560	500	6150	10	1	9945589	821	3.26	0.51	12	0.20	2527.00	16113.00	12933	20240227	-36.21	8093	20240909	1.94	12933	-36.21	20240227	8093	1.94	20240909	19400	-57.47	20240227	8200	0.61	20241114	3.16	N	264450	500	51 억	327629	N	N	165	N	N
94	20241114	121018	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8270	-280	5	-3.27	115124780	13731	30.77	8500	8550	8260	11110	5990	8550	8384.30	3.29	-4620	9476	9012	8726	8262	7976	8870	8120	51	2560	500	6150	10	1	9945589	823	3.27	0.51	12	0.14	2527.00	16113.00	12933	20240227	-36.06	8093	20240909	2.19	12933	-36.06	20240227	8093	2.19	20240909	19400	-57.37	20240227	8260	0.12	20241114	3.16	N	264450	500	51 억	327629	N	N	165	N	N
95	20241114	111017	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8420	-130	5	-1.52	39730290	4722	10.58	8500	8550	8400	11110	5990	8550	8413.87	3.29	714	9476	9012	8726	8262	7976	8870	8120	51	2560	500	6150	10	1	9945589	837	3.33	0.52	12	0.05	2527.00	16113.00	12933	20240227	-34.90	8093	20240909	4.04	12933	-34.90	20240227	8093	4.04	20240909	19400	-56.60	20240227	8400	0.24	20241114	3.16	N	264450	500	51 억	327629	N	N	165	N	N
96	20241114	101037	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8520	-30	5	-0.35	1370610	161	0.36	8500	8550	8420	11110	5990	8550	8513.11	3.29	-15	9476	9012	8726	8262	7976	8870	8120	51	2560	500	6150	10	1	9945589	847	3.37	0.53	12	0.00	2527.00	16113.00	12933	20240227	-34.12	8093	20240909	5.28	12933	-34.12	20240227	8093	5.28	20240909	19400	-56.08	20240227	8420	1.19	20241114	3.16	N	264450	500	51 억	327629	N	N	165	N	N
97	20241114	091013	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8550	0	3	0.00	0	0	0.00	0	0	0	11110	5990	8550	0.00	3.29	0	9476	9012	8726	8262	7976	8870	8120	51	2560	500	6150	10	1	9945589	850	3.38	0.53	12	0.00	2527.00	16113.00	12933	20240227	-33.89	8093	20240909	5.65	12933	-33.89	20240227	8093	5.65	20240909	19400	-55.93	20240227	8440	1.30	20241113	3.16	N	264450	500	51 억	327629	N	N	165	N	N
98	20241113	160651	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8550	-490	5	-5.42	387015440	44558	277.76	8960	9190	8440	11750	6330	9040	8685.42	3.40	-9369	9236	9138	9062	8964	8888	9100	8926	51	2710	500	6500	10	1	9945589	850	3.38	0.53	12	0.45	2527.00	16113.00	12933	20240227	-33.89	8093	20240909	5.65	12933	-33.89	20240227	8093	5.65	20240909	19400	-55.93	20240227	8440	1.30	20241113	3.16	N	264450	500	51 억	337792	N	N	165	N	N
99	20241113	150722	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8520	-520	5	-5.75	361984870	41609	259.38	8960	9190	8500	11750	6330	9040	8699.39	3.40	-8687	9236	9138	9062	8964	8888	9100	8926	51	2710	500	6500	10	1	9945589	847	3.37	0.53	12	0.42	2527.00	16113.00	12933	20240227	-34.12	8093	20240909	5.28	12933	-34.12	20240227	8093	5.28	20240909	19400	-56.08	20240227	8500	0.24	20241113	3.16	N	264450	500	51 억	337792	N	N	1	N	N
100	20241113	140720	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8560	-480	5	-5.31	306911870	35156	219.15	8960	9190	8520	11750	6330	9040	8729.69	3.40	-5827	9236	9138	9062	8964	8888	9100	8926	51	2710	500	6500	10	1	9945589	851	3.39	0.53	12	0.35	2527.00	16113.00	12933	20240227	-33.81	8093	20240909	5.77	12933	-33.81	20240227	8093	5.77	20240909	19400	-55.88	20240227	8520	0.47	20241113	3.16	N	264450	500	51 억	337792	N	N	1	N	N
101	20241113	130722	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8540	-500	5	-5.53	272829070	31173	194.32	8960	9190	8520	11750	6330	9040	8751.77	3.40	-4110	9236	9138	9062	8964	8888	9100	8926	51	2710	500	6500	10	1	9945589	849	3.38	0.53	12	0.31	2527.00	16113.00	12933	20240227	-33.97	8093	20240909	5.52	12933	-33.97	20240227	8093	5.52	20240909	19400	-55.98	20240227	8520	0.23	20241113	3.16	N	264450	500	51 억	337792	N	N	1	N	N
102	20241113	120712	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8620	-420	5	-4.65	226745720	25794	160.79	8960	9190	8520	11750	6330	9040	8790.30	3.40	-3358	9236	9138	9062	8964	8888	9100	8926	51	2710	500	6500	10	1	9945589	857	3.41	0.53	12	0.26	2527.00	16113.00	12933	20240227	-33.35	8093	20240909	6.51	12933	-33.35	20240227	8093	6.51	20240909	19400	-55.57	20240227	8520	1.17	20241113	3.16	N	264450	500	51 억	337792	N	N	1	N	N
103	20241113	110711	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8650	-390	5	-4.31	220815650	25106	156.50	8960	9190	8520	11750	6330	9040	8794.99	3.40	-3221	9236	9138	9062	8964	8888	9100	8926	51	2710	500	6500	10	1	9945589	860	3.42	0.54	12	0.25	2527.00	16113.00	12933	20240227	-33.12	8093	20240909	6.88	12933	-33.12	20240227	8093	6.88	20240909	19400	-55.41	20240227	8520	1.53	20241113	3.16	N	264450	500	51 억	337792	N	N	1	N	N
104	20241113	100712	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8810	-230	5	-2.54	94874940	10571	65.90	8960	9190	8810	11750	6330	9040	8974.80	3.40	-1146	9236	9138	9062	8964	8888	9100	8926	51	2710	500	6500	10	1	9945589	876	3.49	0.55	12	0.11	2527.00	16113.00	12933	20240227	-31.88	8093	20240909	8.86	12933	-31.88	20240227	8093	8.86	20240909	19400	-54.59	20240227	8810	0.00	20241113	3.16	N	264450	500	51 억	337792	N	N	1	N	N
105	20241113	090702	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9000	-40	5	-0.44	77776090	8654	53.95	8960	9190	8950	11750	6330	9040	8987.09	3.40	-41	9236	9138	9062	8964	8888	9100	8926	51	2710	500	6500	10	1	9945589	895	3.56	0.56	12	0.09	2527.00	16113.00	12933	20240227	-30.41	8093	20240909	11.21	12933	-30.41	20240227	8093	11.21	20240909	19400	-53.61	20240227	8950	0.56	20241113	3.16	N	264450	500	51 억	337792	N	N	1	N	N
106	20241112	160943	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13560	-190	5	-1.38	317955750	23490	142.50	13600	13740	13480	17870	9630	13750	13535.79	3.39	334	14116	13932	13746	13562	13376	14025	13655	51	4120	500	9900	10	1	9945589	1349	5.37	0.84	12	0.24	2527.00	16113.00	19400	20240227	-30.10	12140	20240909	11.70	19400	-30.10	20240227	12140	11.70	20240909	19400	-30.10	20240227	12140	11.70	20240909	3.17	N	264450	500	51 억	337458	N	N	1	N	N
107	20241112	150952	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13560	-190	5	-1.38	253583170	18744	113.71	13600	13740	13480	17870	9630	13750	13528.76	3.39	48	14116	13932	13746	13562	13376	14025	13655	51	4120	500	9900	10	1	9945589	1349	5.37	0.84	12	0.19	2527.00	16113.00	19400	20240227	-30.10	12140	20240909	11.70	19400	-30.10	20240227	12140	11.70	20240909	19400	-30.10	20240227	12140	11.70	20240909	3.17	N	264450	500	51 억	337458	N	N	0	N	N
108	20241112	140956	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13510	-240	5	-1.75	214858050	15883	96.35	13600	13740	13480	17870	9630	13750	13527.55	3.39	701	14116	13932	13746	13562	13376	14025	13655	51	4120	500	9900	10	1	9945589	1344	5.35	0.84	12	0.16	2527.00	16113.00	19400	20240227	-30.36	12140	20240909	11.29	19400	-30.36	20240227	12140	11.29	20240909	19400	-30.36	20240227	12140	11.29	20240909	3.17	N	264450	500	51 억	337458	N	N	0	N	N
109	20241112	130959	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13500	-250	5	-1.82	199277830	14730	89.36	13600	13740	13480	17870	9630	13750	13528.71	3.39	497	14116	13932	13746	13562	13376	14025	13655	51	4120	500	9900	10	1	9945589	1343	5.34	0.84	12	0.15	2527.00	16113.00	19400	20240227	-30.41	12140	20240909	11.20	19400	-30.41	20240227	12140	11.20	20240909	19400	-30.41	20240227	12140	11.20	20240909	3.17	N	264450	500	51 억	337458	N	N	0	N	N
110	20241112	120954	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13550	-200	5	-1.45	177521830	13124	79.62	13600	13740	13480	17870	9630	13750	13526.50	3.39	708	14116	13932	13746	13562	13376	14025	13655	51	4120	500	9900	10	1	9945589	1348	5.36	0.84	12	0.13	2527.00	16113.00	19400	20240227	-30.15	12140	20240909	11.61	19400	-30.15	20240227	12140	11.61	20240909	19400	-30.15	20240227	12140	11.61	20240909	3.17	N	264450	500	51 억	337458	N	N	0	N	N
111	20241112	110948	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13490	-260	5	-1.89	157745580	11660	70.74	13600	13740	13480	17870	9630	13750	13528.78	3.39	521	14116	13932	13746	13562	13376	14025	13655	51	4120	500	9900	10	1	9945589	1342	5.34	0.84	12	0.12	2527.00	16113.00	19400	20240227	-30.46	12140	20240909	11.12	19400	-30.46	20240227	12140	11.12	20240909	19400	-30.46	20240227	12140	11.12	20240909	3.17	N	264450	500	51 억	337458	N	N	0	N	N
112	20241112	100948	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13500	-250	5	-1.82	102454890	7566	45.90	13600	13740	13480	17870	9630	13750	13541.49	3.39	-513	14116	13932	13746	13562	13376	14025	13655	51	4120	500	9900	10	1	9945589	1343	5.34	0.84	12	0.08	2527.00	16113.00	19400	20240227	-30.41	12140	20240909	11.20	19400	-30.41	20240227	12140	11.20	20240909	19400	-30.41	20240227	12140	11.20	20240909	3.17	N	264450	500	51 억	337458	N	N	0	N	N
113	20241112	090947	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13560	-190	5	-1.38	7954290	585	3.55	13600	13740	13560	17870	9630	13750	13597.08	3.39	28	14116	13932	13746	13562	13376	14025	13655	51	4120	500	9900	10	1	9945589	1349	5.37	0.84	12	0.01	2527.00	16113.00	19400	20240227	-30.10	12140	20240909	11.70	19400	-30.10	20240227	12140	11.70	20240909	19400	-30.10	20240227	12140	11.70	20240909	3.17	N	264450	500	51 억	337458	N	N	0	N	N
114	20241111	160940	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13750	-80	5	-0.58	225497730	16473	217.01	13700	13930	13560	17970	9690	13830	13688.88	3.40	-871	14096	13962	13826	13692	13556	13895	13625	51	4140	500	9950	10	1	9945589	1368	5.44	0.85	12	0.17	2527.00	16113.00	19400	20240227	-29.12	12140	20240909	13.26	19400	-29.12	20240227	12140	13.26	20240909	19400	-29.12	20240227	12140	13.26	20240909	3.18	N	264450	500	51 억	338329	N	N	5	N	N
115	20241111	151008	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13780	-50	5	-0.36	212834270	15552	204.87	13700	13930	13560	17970	9690	13830	13685.33	3.40	-870	14096	13962	13826	13692	13556	13895	13625	51	4140	500	9950	10	1	9945589	1371	5.45	0.86	12	0.16	2527.00	16113.00	19400	20240227	-28.97	12140	20240909	13.51	19400	-28.97	20240227	12140	13.51	20240909	19400	-28.97	20240227	12140	13.51	20240909	3.18	N	264450	500	51 억	338329	N	N	5	N	N
116	20241111	140955	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13820	-10	5	-0.07	206544220	15096	198.87	13700	13930	13560	17970	9690	13830	13682.05	3.40	-869	14096	13962	13826	13692	13556	13895	13625	51	4140	500	9950	10	1	9945589	1374	5.47	0.86	12	0.15	2527.00	16113.00	19400	20240227	-28.76	12140	20240909	13.84	19400	-28.76	20240227	12140	13.84	20240909	19400	-28.76	20240227	12140	13.84	20240909	3.18	N	264450	500	51 억	338329	N	N	5	N	N
117	20241111	130952	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13700	-130	5	-0.94	173491130	12685	167.11	13700	13930	13560	17970	9690	13830	13676.87	3.40	-1466	14096	13962	13826	13692	13556	13895	13625	51	4140	500	9950	10	1	9945589	1363	5.42	0.85	12	0.13	2527.00	16113.00	19400	20240227	-29.38	12140	20240909	12.85	19400	-29.38	20240227	12140	12.85	20240909	19400	-29.38	20240227	12140	12.85	20240909	3.18	N	264450	500	51 억	338329	N	N	5	N	N
118	20241111	120947	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13690	-140	5	-1.01	160175390	11711	154.27	13700	13930	13560	17970	9690	13830	13677.35	3.40	-1656	14096	13962	13826	13692	13556	13895	13625	51	4140	500	9950	10	1	9945589	1362	5.42	0.85	12	0.12	2527.00	16113.00	19400	20240227	-29.43	12140	20240909	12.77	19400	-29.43	20240227	12140	12.77	20240909	19400	-29.43	20240227	12140	12.77	20240909	3.18	N	264450	500	51 억	338329	N	N	5	N	N
119	20241111	110946	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13750	-80	5	-0.58	141199140	10325	136.02	13700	13930	13560	17970	9690	13830	13675.46	3.40	-1439	14096	13962	13826	13692	13556	13895	13625	51	4140	500	9950	10	1	9945589	1368	5.44	0.85	12	0.10	2527.00	16113.00	19400	20240227	-29.12	12140	20240909	13.26	19400	-29.12	20240227	12140	13.26	20240909	19400	-29.12	20240227	12140	13.26	20240909	3.18	N	264450	500	51 억	338329	N	N	5	N	N
120	20241111	100941	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13630	-200	5	-1.45	128826700	9418	124.07	13700	13930	13570	17970	9690	13830	13678.77	3.40	-1772	14096	13962	13826	13692	13556	13895	13625	51	4140	500	9950	10	1	9945589	1356	5.39	0.85	12	0.09	2527.00	16113.00	19400	20240227	-29.74	12140	20240909	12.27	19400	-29.74	20240227	12140	12.27	20240909	19400	-29.74	20240227	12140	12.27	20240909	3.18	N	264450	500	51 억	338329	N	N	5	N	N
121	20241111	090938	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13780	-50	5	-0.36	21973060	1594	21.00	13700	13930	13700	17970	9690	13830	13784.86	3.40	-83	14096	13962	13826	13692	13556	13895	13625	51	4140	500	9950	10	1	9945589	1371	5.45	0.86	12	0.02	2527.00	16113.00	19400	20240227	-28.97	12140	20240909	13.51	19400	-28.97	20240227	12140	13.51	20240909	19400	-28.97	20240227	12140	13.51	20240909	3.18	N	264450	500	51 억	338329	N	N	5	N	N
122	20241108	160933	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13830	-20	5	-0.14	101981270	7376	79.75	13960	13960	13690	18000	9700	13850	13826.09	3.41	-508	14143	13996	13823	13676	13503	13910	13590	51	4150	500	9970	10	1	9945589	1375	5.47	0.86	12	0.07	2527.00	16113.00	19400	20240227	-28.71	12140	20240909	13.92	19400	-28.71	20240227	12140	13.92	20240909	19400	-28.71	20240227	12140	13.92	20240909	3.06	N	264450	500	51 억	338837	N	N	5	N	N
123	20241108	150942	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13820	-30	5	-0.22	73437780	5299	57.29	13960	13960	13770	18000	9700	13850	13858.80	3.41	-600	14143	13996	13823	13676	13503	13910	13590	51	4150	500	9970	10	1	9945589	1374	5.47	0.86	12	0.05	2527.00	16113.00	19400	20240227	-28.76	12140	20240909	13.84	19400	-28.76	20240227	12140	13.84	20240909	19400	-28.76	20240227	12140	13.84	20240909	3.06	N	264450	500	51 억	338837	N	N	3	N	N
124	20241108	140939	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13840	-10	5	-0.07	56553400	4077	44.08	13960	13960	13830	18000	9700	13850	13871.33	3.41	-652	14143	13996	13823	13676	13503	13910	13590	51	4150	500	9970	10	1	9945589	1376	5.48	0.86	12	0.04	2527.00	16113.00	19400	20240227	-28.66	12140	20240909	14.00	19400	-28.66	20240227	12140	14.00	20240909	19400	-28.66	20240227	12140	14.00	20240909	3.06	N	264450	500	51 억	338837	N	N	3	N	N
125	20241108	130941	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13890	40	2	0.29	44441470	3203	34.63	13960	13960	13830	18000	9700	13850	13874.95	3.41	-481	14143	13996	13823	13676	13503	13910	13590	51	4150	500	9970	10	1	9945589	1381	5.50	0.86	12	0.03	2527.00	16113.00	19400	20240227	-28.40	12140	20240909	14.42	19400	-28.40	20240227	12140	14.42	20240909	19400	-28.40	20240227	12140	14.42	20240909	3.06	N	264450	500	51 억	338837	N	N	3	N	N
126	20241108	120941	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13910	60	2	0.43	42358730	3053	33.01	13960	13960	13830	18000	9700	13850	13874.46	3.41	-387	14143	13996	13823	13676	13503	13910	13590	51	4150	500	9970	10	1	9945589	1383	5.50	0.86	12	0.03	2527.00	16113.00	19400	20240227	-28.30	12140	20240909	14.58	19400	-28.30	20240227	12140	14.58	20240909	19400	-28.30	20240227	12140	14.58	20240909	3.06	N	264450	500	51 억	338837	N	N	3	N	N
127	20241108	110939	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13860	10	2	0.07	38815630	2798	30.25	13960	13960	13830	18000	9700	13850	13872.63	3.41	-399	14143	13996	13823	13676	13503	13910	13590	51	4150	500	9970	10	1	9945589	1378	5.48	0.86	12	0.03	2527.00	16113.00	19400	20240227	-28.56	12140	20240909	14.17	19400	-28.56	20240227	12140	14.17	20240909	19400	-28.56	20240227	12140	14.17	20240909	3.06	N	264450	500	51 억	338837	N	N	3	N	N
128	20241108	100948	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13870	20	2	0.14	27473970	1979	21.40	13960	13960	13840	18000	9700	13850	13882.75	3.41	-150	14143	13996	13823	13676	13503	13910	13590	51	4150	500	9970	10	1	9945589	1379	5.49	0.86	12	0.02	2527.00	16113.00	19400	20240227	-28.51	12140	20240909	14.25	19400	-28.51	20240227	12140	14.25	20240909	19400	-28.51	20240227	12140	14.25	20240909	3.06	N	264450	500	51 억	338837	N	N	3	N	N
129	20241108	090935	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13860	10	2	0.07	5747950	414	4.48	13960	13960	13840	18000	9700	13850	13883.94	3.41	-88	14143	13996	13823	13676	13503	13910	13590	51	4150	500	9970	10	1	9945589	1378	5.48	0.86	12	0.00	2527.00	16113.00	19400	20240227	-28.56	12140	20240909	14.17	19400	-28.56	20240227	12140	14.17	20240909	19400	-28.56	20240227	12140	14.17	20240909	3.06	N	264450	500	51 억	338837	N	N	3	N	N
130	20241107	160933	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13850	-40	5	-0.29	127692400	9247	37.39	13880	13970	13650	18050	9730	13890	13808.62	3.33	-2147	14323	14106	13943	13726	13563	14025	13645	51	4160	500	10000	10	1	10245706	1419	5.48	0.86	12	0.09	2527.00	16113.00	19400	20240227	-28.61	12140	20240909	14.09	19400	-28.61	20240227	12140	14.09	20240909	19400	-28.61	20240227	12140	14.09	20240909	3.06	N	264450	500	51 억	340866	N	N	3	N	N
131	20241107	150939	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13860	-30	5	-0.22	121558210	8804	35.60	13880	13970	13650	18050	9730	13890	13806.68	3.33	-2001	14323	14106	13943	13726	13563	14025	13645	51	4160	500	10000	10	1	10245706	1420	5.48	0.86	12	0.09	2527.00	16113.00	19400	20240227	-28.56	12140	20240909	14.17	19400	-28.56	20240227	12140	14.17	20240909	19400	-28.56	20240227	12140	14.17	20240909	3.06	N	264450	500	51 억	340866	N	N	5	N	N
132	20241107	140941	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13900	10	2	0.07	117159520	8487	34.31	13880	13970	13650	18050	9730	13890	13804.08	3.33	-1795	14323	14106	13943	13726	13563	14025	13645	51	4160	500	10000	10	1	10245706	1424	5.50	0.86	12	0.08	2527.00	16113.00	19400	20240227	-28.35	12140	20240909	14.50	19400	-28.35	20240227	12140	14.50	20240909	19400	-28.35	20240227	12140	14.50	20240909	3.06	N	264450	500	51 억	340866	N	N	5	N	N
133	20241107	130942	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13960	70	2	0.50	111494530	8079	32.66	13880	13970	13650	18050	9730	13890	13799.98	3.33	-1677	14323	14106	13943	13726	13563	14025	13645	51	4160	500	10000	10	1	10245706	1430	5.52	0.87	12	0.08	2527.00	16113.00	19400	20240227	-28.04	12140	20240909	14.99	19400	-28.04	20240227	12140	14.99	20240909	19400	-28.04	20240227	12140	14.99	20240909	3.06	N	264450	500	51 억	340866	N	N	5	N	N
134	20241107	120937	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13840	-50	5	-0.36	87094260	6328	25.59	13880	13970	13650	18050	9730	13890	13762.31	3.33	-1170	14323	14106	13943	13726	13563	14025	13645	51	4160	500	10000	10	1	10245706	1418	5.48	0.86	12	0.06	2527.00	16113.00	19400	20240227	-28.66	12140	20240909	14.00	19400	-28.66	20240227	12140	14.00	20240909	19400	-28.66	20240227	12140	14.00	20240909	3.06	N	264450	500	51 억	340866	N	N	5	N	N
135	20241107	110933	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13750	-140	5	-1.01	76816150	5582	22.57	13880	13970	13650	18050	9730	13890	13760.24	3.33	-1493	14323	14106	13943	13726	13563	14025	13645	51	4160	500	10000	10	1	10245706	1409	5.44	0.85	12	0.05	2527.00	16113.00	19400	20240227	-29.12	12140	20240909	13.26	19400	-29.12	20240227	12140	13.26	20240909	19400	-29.12	20240227	12140	13.26	20240909	3.06	N	264450	500	51 억	340866	N	N	5	N	N
136	20241107	100935	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13770	-120	5	-0.86	63919480	4644	18.78	13880	13970	13650	18050	9730	13890	13762.51	3.33	-1531	14323	14106	13943	13726	13563	14025	13645	51	4160	500	10000	10	1	10245706	1411	5.45	0.85	12	0.05	2527.00	16113.00	19400	20240227	-29.02	12140	20240909	13.43	19400	-29.02	20240227	12140	13.43	20240909	19400	-29.02	20240227	12140	13.43	20240909	3.06	N	264450	500	51 억	340866	N	N	5	N	N
137	20241107	090935	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13930	40	2	0.29	1179090	85	0.34	13880	13970	13780	18050	9730	13890	13845.43	3.33	-1	14323	14106	13943	13726	13563	14025	13645	51	4160	500	10000	10	1	10245706	1427	5.51	0.86	12	0.00	2527.00	16113.00	19400	20240227	-28.20	12140	20240909	14.74	19400	-28.20	20240227	12140	14.74	20240909	19400	-28.20	20240227	12140	14.74	20240909	3.06	N	264450	500	51 억	340866	N	N	5	N	N
138	20241106	160944	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13890	-70	5	-0.50	345937110	24730	688.67	14020	14160	13780	18140	9780	13960	13988.58	3.24	8599	14093	14026	13903	13836	13713	13965	13775	51	4180	500	10050	10	1	10245706	1423	5.50	0.86	12	0.24	2527.00	16113.00	19400	20240227	-28.40	12140	20240909	14.42	19400	-28.40	20240227	12140	14.42	20240909	19400	-28.40	20240227	12140	14.42	20240909	3.04	N	264450	500	51 억	332368	N	N	5	N	N
139	20241106	151012	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13830	-130	5	-0.93	338425060	24188	673.57	14020	14160	13780	18140	9780	13960	13991.44	3.24	8211	14093	14026	13903	13836	13713	13965	13775	51	4180	500	10050	10	1	10245706	1417	5.47	0.86	12	0.24	2527.00	16113.00	19400	20240227	-28.71	12140	20240909	13.92	19400	-28.71	20240227	12140	13.92	20240909	19400	-28.71	20240227	12140	13.92	20240909	3.04	N	264450	500	51 억	332368	N	N	2	N	N
140	20241106	141002	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13870	-90	5	-0.64	324321470	23170	645.22	14020	14160	13780	18140	9780	13960	13997.47	3.24	8080	14093	14026	13903	13836	13713	13965	13775	51	4180	500	10050	10	1	10245706	1421	5.49	0.86	12	0.23	2527.00	16113.00	19400	20240227	-28.51	12140	20240909	14.25	19400	-28.51	20240227	12140	14.25	20240909	19400	-28.51	20240227	12140	14.25	20240909	3.04	N	264450	500	51 억	332368	N	N	2	N	N
141	20241106	131012	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13850	-110	5	-0.79	255553560	18190	506.54	14020	14160	13850	18140	9780	13960	14049.12	3.24	7669	14093	14026	13903	13836	13713	13965	13775	51	4180	500	10050	10	1	10245706	1419	5.48	0.86	12	0.18	2527.00	16113.00	19400	20240227	-28.61	12140	20240909	14.09	19400	-28.61	20240227	12140	14.09	20240909	19400	-28.61	20240227	12140	14.09	20240909	3.04	N	264450	500	51 억	332368	N	N	2	N	N
142	20241106	120941	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14010	50	2	0.36	227765040	16198	451.07	14020	14160	13940	18140	9780	13960	14061.31	3.24	7314	14093	14026	13903	13836	13713	13965	13775	51	4180	500	10050	10	1	10245706	1435	5.54	0.87	12	0.16	2527.00	16113.00	19400	20240227	-27.78	12140	20240909	15.40	19400	-27.78	20240227	12140	15.40	20240909	19400	-27.78	20240227	12140	15.40	20240909	3.04	N	264450	500	51 억	332368	N	N	2	N	N
143	20241106	110945	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14160	200	2	1.43	217260720	15451	430.27	14020	14160	13940	18140	9780	13960	14061.27	3.24	7716	14093	14026	13903	13836	13713	13965	13775	51	4180	500	10050	10	1	10245706	1451	5.60	0.88	12	0.15	2527.00	16113.00	19400	20240227	-27.01	12140	20240909	16.64	19400	-27.01	20240227	12140	16.64	20240909	19400	-27.01	20240227	12140	16.64	20240909	3.04	N	264450	500	51 억	332368	N	N	2	N	N
144	20241106	100952	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13960	0	3	0.00	16697930	1195	33.28	14020	14020	13940	18140	9780	13960	13973.16	3.24	-517	14093	14026	13903	13836	13713	13965	13775	51	4180	500	10050	10	1	10245706	1430	5.52	0.87	12	0.01	2527.00	16113.00	19400	20240227	-28.04	12140	20240909	14.99	19400	-28.04	20240227	12140	14.99	20240909	19400	-28.04	20240227	12140	14.99	20240909	3.04	N	264450	500	51 억	332368	N	N	2	N	N
145	20241106	090945	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13960	0	3	0.00	1288640	92	2.56	14020	14020	13960	18140	9780	13960	14006.96	3.24	-20	14093	14026	13903	13836	13713	13965	13775	51	4180	500	10050	10	1	10245706	1430	5.52	0.87	12	0.00	2527.00	16113.00	19400	20240227	-28.04	12140	20240909	14.99	19400	-28.04	20240227	12140	14.99	20240909	19400	-28.04	20240227	12140	14.99	20240909	3.04	N	264450	500	51 억	332368	N	N	2	N	N
146	20241105	160917	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13960	-10	5	-0.07	49802710	3591	55.82	13970	13970	13780	18160	9780	13970	13868.50	3.25	-316	14290	14130	13920	13760	13550	14210	13840	51	4190	500	10050	10	1	10245706	1430	5.52	0.87	12	0.04	2527.00	16113.00	19400	20240227	-28.04	12140	20240909	14.99	19400	-28.04	20240227	12140	14.99	20240909	19400	-28.04	20240227	12140	14.99	20240909	3.03	N	264450	500	51 억	332684	N	N	2	N	N
147	20241105	150936	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13960	-10	5	-0.07	49342040	3558	55.31	13970	13970	13780	18160	9780	13970	13867.91	3.25	-315	14290	14130	13920	13760	13550	14210	13840	51	4190	500	10050	10	1	10245706	1430	5.52	0.87	12	0.03	2527.00	16113.00	19400	20240227	-28.04	12140	20240909	14.99	19400	-28.04	20240227	12140	14.99	20240909	19400	-28.04	20240227	12140	14.99	20240909	3.03	N	264450	500	51 억	332684	N	N	2	N	N
148	20241105	140930	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13940	-30	5	-0.21	46969860	3388	52.67	13970	13970	13780	18160	9780	13970	13863.60	3.25	-315	14290	14130	13920	13760	13550	14210	13840	51	4190	500	10050	10	1	10245706	1428	5.52	0.87	12	0.03	2527.00	16113.00	19400	20240227	-28.14	12140	20240909	14.83	19400	-28.14	20240227	12140	14.83	20240909	19400	-28.14	20240227	12140	14.83	20240909	3.03	N	264450	500	51 억	332684	N	N	2	N	N
149	20241105	130938	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13950	-20	5	-0.14	46146950	3329	51.75	13970	13970	13780	18160	9780	13970	13862.11	3.25	-282	14290	14130	13920	13760	13550	14210	13840	51	4190	500	10050	10	1	10245706	1429	5.52	0.87	12	0.03	2527.00	16113.00	19400	20240227	-28.09	12140	20240909	14.91	19400	-28.09	20240227	12140	14.91	20240909	19400	-28.09	20240227	12140	14.91	20240909	3.03	N	264450	500	51 억	332684	N	N	2	N	N
150	20241105	120929	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13930	-40	5	-0.29	37421770	2702	42.00	13970	13970	13780	18160	9780	13970	13849.66	3.25	-268	14290	14130	13920	13760	13550	14210	13840	51	4190	500	10050	10	1	10245706	1427	5.51	0.86	12	0.03	2527.00	16113.00	19400	20240227	-28.20	12140	20240909	14.74	19400	-28.20	20240227	12140	14.74	20240909	19400	-28.20	20240227	12140	14.74	20240909	3.03	N	264450	500	51 억	332684	N	N	2	N	N
151	20241105	110916	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13860	-110	5	-0.79	33570890	2425	37.70	13970	13970	13780	18160	9780	13970	13843.67	3.25	-181	14290	14130	13920	13760	13550	14210	13840	51	4190	500	10050	10	1	10245706	1420	5.48	0.86	12	0.02	2527.00	16113.00	19400	20240227	-28.56	12140	20240909	14.17	19400	-28.56	20240227	12140	14.17	20240909	19400	-28.56	20240227	12140	14.17	20240909	3.03	N	264450	500	51 억	332684	N	N	2	N	N
152	20241105	100924	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13850	-120	5	-0.86	21076440	1524	23.69	13970	13970	13780	18160	9780	13970	13829.69	3.25	-152	14290	14130	13920	13760	13550	14210	13840	51	4190	500	10050	10	1	10245706	1419	5.48	0.86	12	0.01	2527.00	16113.00	19400	20240227	-28.61	12140	20240909	14.09	19400	-28.61	20240227	12140	14.09	20240909	19400	-28.61	20240227	12140	14.09	20240909	3.03	N	264450	500	51 억	332684	N	N	2	N	N
153	20241105	090921	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13870	-100	5	-0.72	3954180	285	4.43	13970	13970	13810	18160	9780	13970	13874.32	3.25	-100	14290	14130	13920	13760	13550	14210	13840	51	4190	500	10050	10	1	10245706	1421	5.49	0.86	12	0.00	2527.00	16113.00	19400	20240227	-28.51	12140	20240909	14.25	19400	-28.51	20240227	12140	14.25	20240909	19400	-28.51	20240227	12140	14.25	20240909	3.03	N	264450	500	51 억	332684	N	N	2	N	N
154	20241104	160917	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13970	10	2	0.07	89961320	6433	53.76	13950	14080	13710	18140	9780	13960	13984.35	3.27	-1962	14226	14092	13886	13752	13546	14160	13820	51	4180	500	10050	10	1	10245706	1431	5.53	0.87	12	0.06	2527.00	16113.00	19400	20240227	-27.99	12140	20240909	15.07	19400	-27.99	20240227	12140	15.07	20240909	19400	-27.99	20240227	12140	15.07	20240909	3.04	N	264450	500	51 억	334646	N	N	2	N	N
155	20241104	150935	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13990	30	2	0.21	85104030	6086	50.86	13950	14080	13710	18140	9780	13960	13983.57	3.27	-1807	14226	14092	13886	13752	13546	14160	13820	51	4180	500	10050	10	1	10245706	1433	5.54	0.87	12	0.06	2527.00	16113.00	19400	20240227	-27.89	12140	20240909	15.24	19400	-27.89	20240227	12140	15.24	20240909	19400	-27.89	20240227	12140	15.24	20240909	3.04	N	264450	500	51 억	334646	N	N	6	N	N
156	20241104	140918	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14030	70	2	0.50	79801670	5707	47.69	13950	14080	13710	18140	9780	13960	13983.12	3.27	-1535	14226	14092	13886	13752	13546	14160	13820	51	4180	500	10050	10	1	10245706	1437	5.55	0.87	12	0.06	2527.00	16113.00	19400	20240227	-27.68	12140	20240909	15.57	19400	-27.68	20240227	12140	15.57	20240909	19400	-27.68	20240227	12140	15.57	20240909	3.04	N	264450	500	51 억	334646	N	N	6	N	N
157	20241104	130851	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14030	70	2	0.50	78090310	5585	46.67	13950	14080	13710	18140	9780	13960	13982.15	3.27	-1535	14226	14092	13886	13752	13546	14160	13820	51	4180	500	10050	10	1	10245706	1437	5.55	0.87	12	0.05	2527.00	16113.00	19400	20240227	-27.68	12140	20240909	15.57	19400	-27.68	20240227	12140	15.57	20240909	19400	-27.68	20240227	12140	15.57	20240909	3.04	N	264450	500	51 억	334646	N	N	6	N	N
158	20241104	120905	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14010	50	2	0.36	77740260	5560	46.46	13950	14080	13710	18140	9780	13960	13982.06	3.27	-1535	14226	14092	13886	13752	13546	14160	13820	51	4180	500	10050	10	1	10245706	1435	5.54	0.87	12	0.05	2527.00	16113.00	19400	20240227	-27.78	12140	20240909	15.40	19400	-27.78	20240227	12140	15.40	20240909	19400	-27.78	20240227	12140	15.40	20240909	3.04	N	264450	500	51 억	334646	N	N	6	N	N
159	20241104	110858	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13980	20	2	0.14	72602070	5193	43.40	13950	14080	13710	18140	9780	13960	13980.76	3.27	-1441	14226	14092	13886	13752	13546	14160	13820	51	4180	500	10050	10	1	10245706	1432	5.53	0.87	12	0.05	2527.00	16113.00	19400	20240227	-27.94	12140	20240909	15.16	19400	-27.94	20240227	12140	15.16	20240909	19400	-27.94	20240227	12140	15.16	20240909	3.04	N	264450	500	51 억	334646	N	N	6	N	N
160	20241104	100847	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13950	-10	5	-0.07	42596600	3051	25.50	13950	14080	13710	18140	9780	13960	13961.52	3.27	-633	14226	14092	13886	13752	13546	14160	13820	51	4180	500	10050	10	1	10245706	1429	5.52	0.87	12	0.03	2527.00	16113.00	19400	20240227	-28.09	12140	20240909	14.91	19400	-28.09	20240227	12140	14.91	20240909	19400	-28.09	20240227	12140	14.91	20240909	3.04	N	264450	500	51 억	334646	N	N	6	N	N
161	20241104	090900	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14020	60	2	0.43	11182010	799	6.68	13950	14020	13850	18140	9780	13960	13995.01	3.27	-634	14226	14092	13886	13752	13546	14160	13820	51	4180	500	10050	10	1	10245706	1436	5.55	0.87	12	0.01	2527.00	16113.00	19400	20240227	-27.73	12140	20240909	15.49	19400	-27.73	20240227	12140	15.49	20240909	19400	-27.73	20240227	12140	15.49	20240909	3.04	N	264450	500	51 억	334646	N	N	6	N	N
162	20241101	160830	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13960	-60	5	-0.43	165761230	11960	64.58	13700	14020	13680	18220	9820	14020	13859.63	3.28	-1829	14346	14182	13886	13722	13426	14265	13805	51	4200	500	10090	10	1	10245706	1430	5.52	0.87	12	0.12	2527.00	16113.00	19400	20240227	-28.04	12140	20240909	14.99	19400	-28.04	20240227	12140	14.99	20240909	19400	-28.04	20240227	12140	14.99	20240909	3.03	N	264450	500	51 억	336475	N	N	6	N	N
163	20241101	150848	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13940	-80	5	-0.57	150491590	10865	58.67	13700	14020	13680	18220	9820	14020	13851.04	3.28	-1458	14346	14182	13886	13722	13426	14265	13805	51	4200	500	10090	10	1	10245706	1428	5.52	0.87	12	0.11	2527.00	16113.00	19400	20240227	-28.14	12140	20240909	14.83	19400	-28.14	20240227	12140	14.83	20240909	19400	-28.14	20240227	12140	14.83	20240909	3.03	N	264450	500	51 억	336475	N	N	33	N	N
164	20241101	140817	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13920	-100	5	-0.71	125345090	9061	48.93	13700	14020	13680	18220	9820	14020	13833.47	3.28	-754	14346	14182	13886	13722	13426	14265	13805	51	4200	500	10090	10	1	10245706	1426	5.51	0.86	12	0.09	2527.00	16113.00	19400	20240227	-28.25	12140	20240909	14.66	19400	-28.25	20240227	12140	14.66	20240909	19400	-28.25	20240227	12140	14.66	20240909	3.03	N	264450	500	51 억	336475	N	N	33	N	N
165	20241101	131011	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13950	-70	5	-0.50	109459810	7921	42.77	13700	14020	13680	18220	9820	14020	13818.94	3.28	-18	14346	14182	13886	13722	13426	14265	13805	51	4200	500	10090	10	1	10245706	1429	5.52	0.87	12	0.08	2527.00	16113.00	19400	20240227	-28.09	12140	20240909	14.91	19400	-28.09	20240227	12140	14.91	20240909	19400	-28.09	20240227	12140	14.91	20240909	3.03	N	264450	500	51 억	336475	N	N	33	N	N
166	20241101	121011	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13940	-80	5	-0.57	96149200	6967	37.62	13700	14020	13680	18220	9820	14020	13800.66	3.28	461	14346	14182	13886	13722	13426	14265	13805	51	4200	500	10090	10	1	10245706	1428	5.52	0.87	12	0.07	2527.00	16113.00	19400	20240227	-28.14	12140	20240909	14.83	19400	-28.14	20240227	12140	14.83	20240909	19400	-28.14	20240227	12140	14.83	20240909	3.03	N	264450	500	51 억	336475	N	N	33	N	N
167	20241101	111007	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13920	-100	5	-0.71	80478510	5845	31.56	13700	14020	13680	18220	9820	14020	13768.78	3.28	891	14346	14182	13886	13722	13426	14265	13805	51	4200	500	10090	10	1	10245706	1426	5.51	0.86	12	0.06	2527.00	16113.00	19400	20240227	-28.25	12140	20240909	14.66	19400	-28.25	20240227	12140	14.66	20240909	19400	-28.25	20240227	12140	14.66	20240909	3.03	N	264450	500	51 억	336475	N	N	33	N	N
168	20241101	101008	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13920	-100	5	-0.71	64260820	4677	25.25	13700	14020	13680	18220	9820	14020	13739.75	3.28	920	14346	14182	13886	13722	13426	14265	13805	51	4200	500	10090	10	1	10245706	1426	5.51	0.86	12	0.05	2527.00	16113.00	19400	20240227	-28.25	12140	20240909	14.66	19400	-28.25	20240227	12140	14.66	20240909	19400	-28.25	20240227	12140	14.66	20240909	3.03	N	264450	500	51 억	336475	N	N	33	N	N
169	20241101	091006	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13690	-330	5	-2.35	47014360	3432	18.53	13700	14020	13680	18220	9820	14020	13698.82	3.28	1196	14346	14182	13886	13722	13426	14265	13805	51	4200	500	10090	10	1	10245706	1403	5.42	0.85	12	0.03	2527.00	16113.00	19400	20240227	-29.43	12140	20240909	12.77	19400	-29.43	20240227	12140	12.77	20240909	19400	-29.43	20240227	12140	12.77	20240909	3.03	N	264450	500	51 억	336475	N	N	33	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History