KissMeData/200470/price/prices-20241101.csv at abf27422dd00a7870e563fa11184652bcf50065f

Files

ened deb87ee8e5 Update 2024-11-21 2956 top30,price

2024-11-21 18:12:33 +09:00

52 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	20241121	160916	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2200	-60	5	-2.65	5664395505	2306007	2393.94	2265	2675	2200	2935	1585	2260	2456.86	1.88	-241308	2380	2320	2290	2230	2200	2305	2215	212	675	500	1400	5	1	42362093	932	-5.60	0.88	12	5.44	-393.00	2510.00	7250	20240604	-69.66	2150	20241115	2.33	7250	-69.66	20240604	2150	2.33	20241115	7250	-69.66	20240604	2150	2.33	20241115	2.85	N	200470	500	211 억	795676	N	N	N	N
3	20241121	150935	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2255	-5	5	-0.22	5581282620	2268425	2354.92	2265	2675	2230	2935	1585	2260	2460.51	1.88	-249111	2380	2320	2290	2230	2200	2305	2215	212	675	500	1400	5	1	42362093	955	-5.74	0.90	12	5.35	-393.00	2510.00	7250	20240604	-68.90	2150	20241115	4.88	7250	-68.90	20240604	2150	4.88	20241115	7250	-68.90	20240604	2150	4.88	20241115	2.85	N	200470	500	211 억	795676	N	N	N	N
4	20241121	140933	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2280	20	2	0.88	5418528745	2196313	2280.06	2265	2675	2230	2935	1585	2260	2467.20	1.88	-265658	2380	2320	2290	2230	2200	2305	2215	212	675	500	1400	5	1	42362093	966	-5.80	0.91	12	5.18	-393.00	2510.00	7250	20240604	-68.55	2150	20241115	6.05	7250	-68.55	20240604	2150	6.05	20241115	7250	-68.55	20240604	2150	6.05	20241115	2.85	N	200470	500	211 억	795676	N	N	N	N
5	20241121	130926	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2295	35	2	1.55	5193720905	2098206	2178.21	2265	2675	2230	2935	1585	2260	2475.42	1.88	-304860	2380	2320	2290	2230	2200	2305	2215	212	675	500	1400	5	1	42362093	972	-5.84	0.91	12	4.95	-393.00	2510.00	7250	20240604	-68.34	2150	20241115	6.74	7250	-68.34	20240604	2150	6.74	20241115	7250	-68.34	20240604	2150	6.74	20241115	2.85	N	200470	500	211 억	795676	N	N	N	N
6	20241121	120926	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2295	35	2	1.55	5082451665	2049408	2127.55	2265	2675	2230	2935	1585	2260	2480.07	1.88	-304014	2380	2320	2290	2230	2200	2305	2215	212	675	500	1400	5	1	42362093	972	-5.84	0.91	12	4.84	-393.00	2510.00	7250	20240604	-68.34	2150	20241115	6.74	7250	-68.34	20240604	2150	6.74	20241115	7250	-68.34	20240604	2150	6.74	20241115	2.85	N	200470	500	211 억	795676	N	N	N	N
7	20241121	110929	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2290	30	2	1.33	4845213870	1945504	2019.69	2265	2675	2230	2935	1585	2260	2490.59	1.88	-323112	2380	2320	2290	2230	2200	2305	2215	212	675	500	1400	5	1	42362093	970	-5.83	0.91	12	4.59	-393.00	2510.00	7250	20240604	-68.41	2150	20241115	6.51	7250	-68.41	20240604	2150	6.51	20241115	7250	-68.41	20240604	2150	6.51	20241115	2.85	N	200470	500	211 억	795676	N	N	N	N
8	20241121	100930	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2375	115	2	5.09	4336635945	1729165	1795.10	2265	2675	2230	2935	1585	2260	2508.08	1.88	-314204	2380	2320	2290	2230	2200	2305	2215	212	675	500	1400	5	1	42362093	1006	-6.04	0.95	12	4.08	-393.00	2510.00	7250	20240604	-67.24	2150	20241115	10.47	7250	-67.24	20240604	2150	10.47	20241115	7250	-67.24	20240604	2150	10.47	20241115	2.85	N	200470	500	211 억	795676	N	N	N	N
9	20241121	090930	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2280	20	2	0.88	38490530	16990	17.64	2265	2290	2230	2935	1585	2260	2265.82	1.88	-8025	2380	2320	2290	2230	2200	2305	2215	212	675	500	1400	5	1	42362093	966	-5.80	0.91	12	0.04	-393.00	2510.00	7250	20240604	-68.55	2150	20241115	6.05	7250	-68.55	20240604	2150	6.05	20241115	7250	-68.55	20240604	2150	6.05	20241115	2.85	N	200470	500	211 억	795676	N	N	N	N
10	20241120	160923	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2260	-45	5	-1.95	217144900	94578	72.52	2310	2350	2260	2995	1615	2305	2295.94	1.87	2769	2401	2352	2316	2267	2231	2335	2250	212	690	500	1420	5	1	42362093	957	-5.75	0.90	12	0.22	-393.00	2510.00	7250	20240604	-68.83	2150	20241115	5.12	7250	-68.83	20240604	2150	5.12	20241115	7250	-68.83	20240604	2150	5.12	20241115	2.88	N	200470	500	211 억	792869	N	N	N	N
11	20241120	150934	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2275	-30	5	-1.30	198770665	86460	66.29	2310	2350	2265	2995	1615	2305	2298.99	1.87	2181	2401	2352	2316	2267	2231	2335	2250	212	690	500	1420	5	1	42362093	964	-5.79	0.91	12	0.20	-393.00	2510.00	7250	20240604	-68.62	2150	20241115	5.81	7250	-68.62	20240604	2150	5.81	20241115	7250	-68.62	20240604	2150	5.81	20241115	2.88	N	200470	500	211 억	792869	N	N	N	N
12	20241120	140936	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2290	-15	5	-0.65	179452195	78016	59.82	2310	2350	2265	2995	1615	2305	2300.20	1.87	3967	2401	2352	2316	2267	2231	2335	2250	212	690	500	1420	5	1	42362093	970	-5.83	0.91	12	0.18	-393.00	2510.00	7250	20240604	-68.41	2150	20241115	6.51	7250	-68.41	20240604	2150	6.51	20241115	7250	-68.41	20240604	2150	6.51	20241115	2.88	N	200470	500	211 억	792869	N	N	N	N
13	20241120	130939	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2320	15	2	0.65	154442410	67122	51.47	2310	2350	2265	2995	1615	2305	2300.92	1.87	2722	2401	2352	2316	2267	2231	2335	2250	212	690	500	1420	5	1	42362093	983	-5.90	0.92	12	0.16	-393.00	2510.00	7250	20240604	-68.00	2150	20241115	7.91	7250	-68.00	20240604	2150	7.91	20241115	7250	-68.00	20240604	2150	7.91	20241115	2.88	N	200470	500	211 억	792869	N	N	N	N
14	20241120	120936	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2315	10	2	0.43	147348605	64058	49.12	2310	2350	2265	2995	1615	2305	2300.24	1.87	1802	2401	2352	2316	2267	2231	2335	2250	212	690	500	1420	5	1	42362093	981	-5.89	0.92	12	0.15	-393.00	2510.00	7250	20240604	-68.07	2150	20241115	7.67	7250	-68.07	20240604	2150	7.67	20241115	7250	-68.07	20240604	2150	7.67	20241115	2.88	N	200470	500	211 억	792869	N	N	N	N
15	20241120	110939	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2315	10	2	0.43	121651720	52955	40.60	2310	2350	2265	2995	1615	2305	2297.27	1.87	-5525	2401	2352	2316	2267	2231	2335	2250	212	690	500	1420	5	1	42362093	981	-5.89	0.92	12	0.13	-393.00	2510.00	7250	20240604	-68.07	2150	20241115	7.67	7250	-68.07	20240604	2150	7.67	20241115	7250	-68.07	20240604	2150	7.67	20241115	2.88	N	200470	500	211 억	792869	N	N	N	N
16	20241120	100936	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2280	-25	5	-1.08	98782305	42952	32.93	2310	2350	2265	2995	1615	2305	2299.83	1.87	-10519	2401	2352	2316	2267	2231	2335	2250	212	690	500	1420	5	1	42362093	966	-5.80	0.91	12	0.10	-393.00	2510.00	7250	20240604	-68.55	2150	20241115	6.05	7250	-68.55	20240604	2150	6.05	20241115	7250	-68.55	20240604	2150	6.05	20241115	2.88	N	200470	500	211 억	792869	N	N	N	N
17	20241120	090935	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2325	20	2	0.87	23462800	10055	7.71	2310	2350	2310	2995	1615	2305	2333.45	1.87	-7692	2401	2352	2316	2267	2231	2335	2250	212	690	500	1420	5	1	42362093	985	-5.92	0.93	12	0.02	-393.00	2510.00	7250	20240604	-67.93	2150	20241115	8.14	7250	-67.93	20240604	2150	8.14	20241115	7250	-67.93	20240604	2150	8.14	20241115	2.88	N	200470	500	211 억	792869	N	N	N	N
18	20241119	160844	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2305	-30	5	-1.28	299705165	130277	60.56	2315	2365	2280	3035	1635	2335	2300.52	1.92	-19139	2505	2420	2345	2260	2185	2462	2302	212	700	500	1440	5	1	42362093	976	-5.87	0.92	12	0.31	-393.00	2510.00	7250	20240604	-68.21	2150	20241115	7.21	7250	-68.21	20240604	2150	7.21	20241115	7250	-68.21	20240604	2150	7.21	20241115	2.91	N	200470	500	211 억	812008	N	N	N	N
19	20241119	150858	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2305	-30	5	-1.28	285103015	123938	57.62	2315	2365	2280	3035	1635	2335	2300.37	1.92	-19823	2505	2420	2345	2260	2185	2462	2302	212	700	500	1440	5	1	42362093	976	-5.87	0.92	12	0.29	-393.00	2510.00	7250	20240604	-68.21	2150	20241115	7.21	7250	-68.21	20240604	2150	7.21	20241115	7250	-68.21	20240604	2150	7.21	20241115	2.91	N	200470	500	211 억	812008	N	N	N	N
20	20241119	140857	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2310	-25	5	-1.07	251959515	109514	50.91	2315	2365	2280	3035	1635	2335	2300.71	1.92	-11533	2505	2420	2345	2260	2185	2462	2302	212	700	500	1440	5	1	42362093	979	-5.88	0.92	12	0.26	-393.00	2510.00	7250	20240604	-68.14	2150	20241115	7.44	7250	-68.14	20240604	2150	7.44	20241115	7250	-68.14	20240604	2150	7.44	20241115	2.91	N	200470	500	211 억	812008	N	N	N	N
21	20241119	130900	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2315	-20	5	-0.86	237272140	103142	47.95	2315	2365	2280	3035	1635	2335	2300.44	1.92	-10021	2505	2420	2345	2260	2185	2462	2302	212	700	500	1440	5	1	42362093	981	-5.89	0.92	12	0.24	-393.00	2510.00	7250	20240604	-68.07	2150	20241115	7.67	7250	-68.07	20240604	2150	7.67	20241115	7250	-68.07	20240604	2150	7.67	20241115	2.91	N	200470	500	211 억	812008	N	N	N	N
22	20241119	120851	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2305	-30	5	-1.28	220192420	95738	44.51	2315	2365	2280	3035	1635	2335	2299.95	1.92	-9423	2505	2420	2345	2260	2185	2462	2302	212	700	500	1440	5	1	42362093	976	-5.87	0.92	12	0.23	-393.00	2510.00	7250	20240604	-68.21	2150	20241115	7.21	7250	-68.21	20240604	2150	7.21	20241115	7250	-68.21	20240604	2150	7.21	20241115	2.91	N	200470	500	211 억	812008	N	N	N	N
23	20241119	110900	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2290	-45	5	-1.93	204664990	88994	41.37	2315	2365	2280	3035	1635	2335	2299.76	1.92	-7067	2505	2420	2345	2260	2185	2462	2302	212	700	500	1440	5	1	42362093	970	-5.83	0.91	12	0.21	-393.00	2510.00	7250	20240604	-68.41	2150	20241115	6.51	7250	-68.41	20240604	2150	6.51	20241115	7250	-68.41	20240604	2150	6.51	20241115	2.91	N	200470	500	211 억	812008	N	N	N	N
24	20241119	100923	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2315	-20	5	-0.86	137507515	59684	27.75	2315	2365	2290	3035	1635	2335	2303.93	1.92	-7619	2505	2420	2345	2260	2185	2462	2302	212	700	500	1440	5	1	42362093	981	-5.89	0.92	12	0.14	-393.00	2510.00	7250	20240604	-68.07	2150	20241115	7.67	7250	-68.07	20240604	2150	7.67	20241115	7250	-68.07	20240604	2150	7.67	20241115	2.91	N	200470	500	211 억	812008	N	N	N	N
25	20241119	090915	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2300	-35	5	-1.50	17648550	7641	3.55	2315	2365	2300	3035	1635	2335	2309.72	1.92	-3083	2505	2420	2345	2260	2185	2462	2302	212	700	500	1440	5	1	42362093	974	-5.85	0.92	12	0.02	-393.00	2510.00	7250	20240604	-68.28	2150	20241115	6.98	7250	-68.28	20240604	2150	6.98	20241115	7250	-68.28	20240604	2150	6.98	20241115	2.91	N	200470	500	211 억	812008	N	N	N	N
26	20241118	160848	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2335	45	2	1.97	509128415	214862	72.26	2270	2430	2270	2975	1605	2290	2369.60	1.95	-12981	2470	2380	2265	2175	2060	2425	2220	212	685	500	1410	5	1	42362093	989	-5.94	0.93	12	0.51	-393.00	2510.00	7250	20240604	-67.79	2150	20241115	8.60	7250	-67.79	20240604	2150	8.60	20241115	7250	-67.79	20240604	2150	8.60	20241115	3.02	N	200470	500	211 억	824436	N	N	N	N
27	20241118	150900	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2360	70	2	3.06	494466525	208589	70.15	2270	2430	2270	2975	1605	2290	2370.53	1.95	-14352	2470	2380	2265	2175	2060	2425	2220	212	685	500	1410	5	1	42362093	1000	-6.01	0.94	12	0.49	-393.00	2510.00	7250	20240604	-67.45	2150	20241115	9.77	7250	-67.45	20240604	2150	9.77	20241115	7250	-67.45	20240604	2150	9.77	20241115	3.02	N	200470	500	211 억	824436	N	N	N	N
28	20241118	140901	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2350	60	2	2.62	445851730	187828	63.17	2270	2430	2270	2975	1605	2290	2373.72	1.95	-15842	2470	2380	2265	2175	2060	2425	2220	212	685	500	1410	5	1	42362093	996	-5.98	0.94	12	0.44	-393.00	2510.00	7250	20240604	-67.59	2150	20241115	9.30	7250	-67.59	20240604	2150	9.30	20241115	7250	-67.59	20240604	2150	9.30	20241115	3.02	N	200470	500	211 억	824436	N	N	N	N
29	20241118	130857	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2365	75	2	3.28	404299975	170146	57.22	2270	2430	2270	2975	1605	2290	2376.19	1.95	-18085	2470	2380	2265	2175	2060	2425	2220	212	685	500	1410	5	1	42362093	1002	-6.02	0.94	12	0.40	-393.00	2510.00	7250	20240604	-67.38	2150	20241115	10.00	7250	-67.38	20240604	2150	10.00	20241115	7250	-67.38	20240604	2150	10.00	20241115	3.02	N	200470	500	211 억	824436	N	N	N	N
30	20241118	120900	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2400	110	2	4.80	375506045	157975	53.13	2270	2430	2270	2975	1605	2290	2377.00	1.95	-16562	2470	2380	2265	2175	2060	2425	2220	212	685	500	1410	5	1	42362093	1017	-6.11	0.96	12	0.37	-393.00	2510.00	7250	20240604	-66.90	2150	20241115	11.63	7250	-66.90	20240604	2150	11.63	20241115	7250	-66.90	20240604	2150	11.63	20241115	3.02	N	200470	500	211 억	824436	N	N	N	N
31	20241118	110900	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2375	85	2	3.71	305305200	128491	43.21	2270	2430	2270	2975	1605	2290	2376.08	1.95	-10310	2470	2380	2265	2175	2060	2425	2220	212	685	500	1410	5	1	42362093	1006	-6.04	0.95	12	0.30	-393.00	2510.00	7250	20240604	-67.24	2150	20241115	10.47	7250	-67.24	20240604	2150	10.47	20241115	7250	-67.24	20240604	2150	10.47	20241115	3.02	N	200470	500	211 억	824436	N	N	N	N
32	20241118	100849	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2385	95	2	4.15	205534955	86516	29.10	2270	2430	2270	2975	1605	2290	2375.69	1.95	-21628	2470	2380	2265	2175	2060	2425	2220	212	685	500	1410	5	1	42362093	1010	-6.07	0.95	12	0.20	-393.00	2510.00	7250	20240604	-67.10	2150	20241115	10.93	7250	-67.10	20240604	2150	10.93	20241115	7250	-67.10	20240604	2150	10.93	20241115	3.02	N	200470	500	211 억	824436	N	N	N	N
33	20241118	090849	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2340	50	2	2.18	24975545	10873	3.66	2270	2340	2270	2975	1605	2290	2297.02	1.95	3144	2470	2380	2265	2175	2060	2425	2220	212	685	500	1410	5	1	42362093	991	-5.95	0.93	12	0.03	-393.00	2510.00	7250	20240604	-67.72	2150	20241115	8.84	7250	-67.72	20240604	2150	8.84	20241115	7250	-67.72	20240604	2150	8.84	20241115	3.02	N	200470	500	211 억	824436	N	N	N	N
34	20241115	160919	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2290	60	2	2.69	672489735	296984	98.49	2150	2355	2150	2895	1565	2230	2264.40	1.95	2949	2436	2332	2281	2177	2126	2307	2152	212	665	500	1380	5	1	42362093	970	-5.83	0.91	12	0.70	-393.00	2510.00	7250	20240604	-68.41	2150	20241115	6.51	7250	-68.41	20240604	2150	6.51	20241115	7250	-68.41	20240604	2150	6.51	20241115	3.09	N	200470	500	211 억	824248	N	N	N	N
35	20241115	150946	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2310	80	2	3.59	658601975	290932	96.49	2150	2355	2150	2895	1565	2230	2263.77	1.95	2368	2436	2332	2281	2177	2126	2307	2152	212	665	500	1380	5	1	42362093	979	-5.88	0.92	12	0.69	-393.00	2510.00	7250	20240604	-68.14	2150	20241115	7.44	7250	-68.14	20240604	2150	7.44	20241115	7250	-68.14	20240604	2150	7.44	20241115	3.09	N	200470	500	211 억	824248	N	N	N	N
36	20241115	140936	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2330	100	2	4.48	624899205	276374	91.66	2150	2355	2150	2895	1565	2230	2261.06	1.95	1873	2436	2332	2281	2177	2126	2307	2152	212	665	500	1380	5	1	42362093	987	-5.93	0.93	12	0.65	-393.00	2510.00	7250	20240604	-67.86	2150	20241115	8.37	7250	-67.86	20240604	2150	8.37	20241115	7250	-67.86	20240604	2150	8.37	20241115	3.09	N	200470	500	211 억	824248	N	N	N	N
37	20241115	130937	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2320	90	2	4.04	585283585	259182	85.96	2150	2355	2150	2895	1565	2230	2258.20	1.95	691	2436	2332	2281	2177	2126	2307	2152	212	665	500	1380	5	1	42362093	983	-5.90	0.92	12	0.61	-393.00	2510.00	7250	20240604	-68.00	2150	20241115	7.91	7250	-68.00	20240604	2150	7.91	20241115	7250	-68.00	20240604	2150	7.91	20241115	3.09	N	200470	500	211 억	824248	N	N	N	N
38	20241115	120940	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2270	40	2	1.79	424645505	190099	63.05	2150	2290	2150	2895	1565	2230	2233.81	1.95	15644	2436	2332	2281	2177	2126	2307	2152	212	665	500	1380	5	1	42362093	962	-5.78	0.90	12	0.45	-393.00	2510.00	7250	20240604	-68.69	2150	20241115	5.58	7250	-68.69	20240604	2150	5.58	20241115	7250	-68.69	20240604	2150	5.58	20241115	3.09	N	200470	500	211 억	824248	N	N	N	N
39	20241115	110915	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2265	35	2	1.57	384562275	172452	57.19	2150	2285	2150	2895	1565	2230	2229.97	1.95	12742	2436	2332	2281	2177	2126	2307	2152	212	665	500	1380	5	1	42362093	960	-5.76	0.90	12	0.41	-393.00	2510.00	7250	20240604	-68.76	2150	20241115	5.35	7250	-68.76	20240604	2150	5.35	20241115	7250	-68.76	20240604	2150	5.35	20241115	3.09	N	200470	500	211 억	824248	N	N	N	N
40	20241115	100915	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2215	-15	5	-0.67	291500425	131061	43.47	2150	2270	2150	2895	1565	2230	2224.16	1.95	8762	2436	2332	2281	2177	2126	2307	2152	212	665	500	1380	5	1	42362093	938	-5.64	0.88	12	0.31	-393.00	2510.00	7250	20240604	-69.45	2150	20241115	3.02	7250	-69.45	20240604	2150	3.02	20241115	7250	-69.45	20240604	2150	3.02	20241115	3.09	N	200470	500	211 억	824248	N	N	N	N
41	20241115	090836	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2230	0	3	0.00	119701845	54465	18.06	2150	2255	2150	2895	1565	2230	2197.78	1.95	23858	2436	2332	2281	2177	2126	2307	2152	212	665	500	1380	5	1	42362093	945	-5.67	0.89	12	0.13	-393.00	2510.00	7250	20240604	-69.24	2150	20241115	3.72	7250	-69.24	20240604	2150	3.72	20241115	7250	-69.24	20240604	2150	3.72	20241115	3.09	N	200470	500	211 억	824248	N	N	N	N
42	20241114	160909	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2250	-100	5	-4.26	642620085	280608	102.36	2330	2385	2240	3055	1645	2350	2290.07	2.00	-24658	2496	2422	2366	2292	2236	2460	2330	212	705	500	1450	5	1	42362093	953	-5.73	0.90	12	0.66	-393.00	2510.00	7250	20240604	-68.97	2240	20241114	0.45	7250	-68.97	20240604	2240	0.45	20241114	7250	-68.97	20240604	2240	0.45	20241114	3.28	N	200470	500	211 억	845650	N	N	N	N
43	20241114	150915	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2245	-105	5	-4.47	504450455	219649	80.13	2330	2385	2240	3055	1645	2350	2296.59	2.00	-12286	2496	2422	2366	2292	2236	2460	2330	212	705	500	1450	5	1	42362093	951	-5.71	0.89	12	0.52	-393.00	2510.00	7250	20240604	-69.03	2240	20241114	0.22	7250	-69.03	20240604	2240	0.22	20241114	7250	-69.03	20240604	2240	0.22	20241114	3.28	N	200470	500	211 억	845650	N	N	N	N
44	20241114	140908	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2285	-65	5	-2.77	318469960	137272	50.08	2330	2385	2280	3055	1645	2350	2319.96	2.00	-35690	2496	2422	2366	2292	2236	2460	2330	212	705	500	1450	5	1	42362093	968	-5.81	0.91	12	0.32	-393.00	2510.00	7250	20240604	-68.48	2280	20241114	0.22	7250	-68.48	20240604	2280	0.22	20241114	7250	-68.48	20240604	2280	0.22	20241114	3.28	N	200470	500	211 억	845650	N	N	N	N
45	20241114	130909	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2300	-50	5	-2.13	286661280	123399	45.02	2330	2385	2285	3055	1645	2350	2323.02	2.00	-32073	2496	2422	2366	2292	2236	2460	2330	212	705	500	1450	5	1	42362093	974	-5.85	0.92	12	0.29	-393.00	2510.00	7250	20240604	-68.28	2285	20241114	0.66	7250	-68.28	20240604	2285	0.66	20241114	7250	-68.28	20240604	2285	0.66	20241114	3.28	N	200470	500	211 억	845650	N	N	N	N
46	20241114	120907	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2295	-55	5	-2.34	260385550	111965	40.84	2330	2385	2285	3055	1645	2350	2325.57	2.00	-33329	2496	2422	2366	2292	2236	2460	2330	212	705	500	1450	5	1	42362093	972	-5.84	0.91	12	0.26	-393.00	2510.00	7250	20240604	-68.34	2285	20241114	0.44	7250	-68.34	20240604	2285	0.44	20241114	7250	-68.34	20240604	2285	0.44	20241114	3.28	N	200470	500	211 억	845650	N	N	N	N
47	20241114	110906	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2325	-25	5	-1.06	153689315	65662	23.95	2330	2385	2310	3055	1645	2350	2340.59	2.00	-10366	2496	2422	2366	2292	2236	2460	2330	212	705	500	1450	5	1	42362093	985	-5.92	0.93	12	0.16	-393.00	2510.00	7250	20240604	-67.93	2310	20241114	0.65	7250	-67.93	20240604	2310	0.65	20241114	7250	-67.93	20240604	2310	0.65	20241114	3.28	N	200470	500	211 억	845650	N	N	N	N
48	20241114	100927	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2360	10	2	0.43	65284020	27969	10.20	2330	2360	2320	3055	1645	2350	2334.09	2.00	4137	2496	2422	2366	2292	2236	2460	2330	212	705	500	1450	5	1	42362093	1000	-6.01	0.94	12	0.07	-393.00	2510.00	7250	20240604	-67.45	2310	20241112	2.16	7250	-67.45	20240604	2310	2.16	20241112	7250	-67.45	20240604	2310	2.16	20241112	3.28	N	200470	500	211 억	845650	N	N	N	N
49	20241114	090902	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	2.00	0	2496	2422	2366	2292	2236	2460	2330	212	705	500	1450	5	1	42362093	996	-5.98	0.94	12	0.00	-393.00	2510.00	7250	20240604	-67.59	2310	20241112	1.73	7250	-67.59	20240604	2310	1.73	20241112	7250	-67.59	20240604	2310	1.73	20241112	3.28	N	200470	500	211 억	845650	N	N	N	N
50	20241113	160549	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2350	-40	5	-1.67	644332700	272092	72.64	2310	2440	2310	3105	1675	2390	2368.08	1.84	67925	2636	2512	2411	2287	2186	2462	2237	212	715	500	1480	5	1	42362093	996	-5.98	0.94	12	0.64	-393.00	2510.00	7250	20240604	-67.59	2310	20241113	1.73	7250	-67.59	20240604	2310	1.73	20241113	7250	-67.59	20240604	2310	1.73	20241113	3.34	N	200470	500	211 억	777615	N	N	N	N
51	20241113	150617	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2330	-60	5	-2.51	603259320	254525	67.95	2310	2440	2310	3105	1675	2390	2370.14	1.84	68080	2636	2512	2411	2287	2186	2462	2237	212	715	500	1480	5	1	42362093	987	-5.93	0.93	12	0.60	-393.00	2510.00	7250	20240604	-67.86	2310	20241113	0.87	7250	-67.86	20240604	2310	0.87	20241113	7250	-67.86	20240604	2310	0.87	20241113	3.34	N	200470	500	211 억	777615	N	N	N	N
52	20241113	140614	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2345	-45	5	-1.88	570469935	240498	64.20	2310	2440	2310	3105	1675	2390	2372.04	1.84	63582	2636	2512	2411	2287	2186	2462	2237	212	715	500	1480	5	1	42362093	993	-5.97	0.93	12	0.57	-393.00	2510.00	7250	20240604	-67.66	2310	20241113	1.52	7250	-67.66	20240604	2310	1.52	20241113	7250	-67.66	20240604	2310	1.52	20241113	3.34	N	200470	500	211 억	777615	N	N	N	N
53	20241113	130614	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2350	-40	5	-1.67	502353265	211440	56.45	2310	2440	2310	3105	1675	2390	2375.87	1.84	48843	2636	2512	2411	2287	2186	2462	2237	212	715	500	1480	5	1	42362093	996	-5.98	0.94	12	0.50	-393.00	2510.00	7250	20240604	-67.59	2310	20241113	1.73	7250	-67.59	20240604	2310	1.73	20241113	7250	-67.59	20240604	2310	1.73	20241113	3.34	N	200470	500	211 억	777615	N	N	N	N
54	20241113	120610	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2365	-25	5	-1.05	438760495	184371	49.22	2310	2440	2310	3105	1675	2390	2379.77	1.84	35681	2636	2512	2411	2287	2186	2462	2237	212	715	500	1480	5	1	42362093	1002	-6.02	0.94	12	0.44	-393.00	2510.00	7250	20240604	-67.38	2310	20241113	2.38	7250	-67.38	20240604	2310	2.38	20241113	7250	-67.38	20240604	2310	2.38	20241113	3.34	N	200470	500	211 억	777615	N	N	N	N
55	20241113	110608	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2380	-10	5	-0.42	407385435	171072	45.67	2310	2440	2310	3105	1675	2390	2381.37	1.84	32885	2636	2512	2411	2287	2186	2462	2237	212	715	500	1480	5	1	42362093	1008	-6.06	0.95	12	0.40	-393.00	2510.00	7250	20240604	-67.17	2310	20241113	3.03	7250	-67.17	20240604	2310	3.03	20241113	7250	-67.17	20240604	2310	3.03	20241113	3.34	N	200470	500	211 억	777615	N	N	N	N
56	20241113	100608	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2380	-10	5	-0.42	343722585	144206	38.50	2310	2440	2310	3105	1675	2390	2383.55	1.84	33719	2636	2512	2411	2287	2186	2462	2237	212	715	500	1480	5	1	42362093	1008	-6.06	0.95	12	0.34	-393.00	2510.00	7250	20240604	-67.17	2310	20241113	3.03	7250	-67.17	20240604	2310	3.03	20241113	7250	-67.17	20240604	2310	3.03	20241113	3.34	N	200470	500	211 억	777615	N	N	N	N
57	20241113	090600	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2385	-5	5	-0.21	84626465	35867	9.58	2310	2430	2310	3105	1675	2390	2359.45	1.84	10731	2636	2512	2411	2287	2186	2462	2237	212	715	500	1480	5	1	42362093	1010	-6.07	0.95	12	0.08	-393.00	2510.00	7250	20240604	-67.10	2310	20241113	3.25	7250	-67.10	20240604	2310	3.25	20241113	7250	-67.10	20240604	2310	3.25	20241113	3.34	N	200470	500	211 억	777615	N	N	N	N
58	20241112	160837	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2390	-145	5	-5.72	905934860	373024	162.41	2510	2535	2310	3295	1775	2535	2428.94	1.51	138553	2765	2650	2590	2475	2415	2620	2445	212	760	500	1570	5	1	42362093	1012	-6.08	0.95	12	0.88	-393.00	2510.00	7250	20240604	-67.03	2310	20241112	3.46	7250	-67.03	20240604	2310	3.46	20241112	7250	-67.03	20240604	2310	3.46	20241112	3.38	N	200470	500	211 억	638253	N	N	N	N
59	20241112	150845	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2425	-110	5	-4.34	822432865	338261	147.27	2510	2535	2310	3295	1775	2535	2431.36	1.51	119286	2765	2650	2590	2475	2415	2620	2445	212	760	500	1570	5	1	42362093	1027	-6.17	0.97	12	0.80	-393.00	2510.00	7250	20240604	-66.55	2310	20241112	4.98	7250	-66.55	20240604	2310	4.98	20241112	7250	-66.55	20240604	2310	4.98	20241112	3.38	N	200470	500	211 억	638253	N	N	N	N
60	20241112	140848	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2435	-100	5	-3.94	761466185	313090	136.31	2510	2535	2310	3295	1775	2535	2432.10	1.51	114284	2765	2650	2590	2475	2415	2620	2445	212	760	500	1570	5	1	42362093	1032	-6.20	0.97	12	0.74	-393.00	2510.00	7250	20240604	-66.41	2310	20241112	5.41	7250	-66.41	20240604	2310	5.41	20241112	7250	-66.41	20240604	2310	5.41	20241112	3.38	N	200470	500	211 억	638253	N	N	N	N
61	20241112	130847	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2440	-95	5	-3.75	664299180	272947	118.83	2510	2535	2310	3295	1775	2535	2433.80	1.51	102453	2765	2650	2590	2475	2415	2620	2445	212	760	500	1570	5	1	42362093	1034	-6.21	0.97	12	0.64	-393.00	2510.00	7250	20240604	-66.34	2310	20241112	5.63	7250	-66.34	20240604	2310	5.63	20241112	7250	-66.34	20240604	2310	5.63	20241112	3.38	N	200470	500	211 억	638253	N	N	N	N
62	20241112	120846	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2450	-85	5	-3.35	555998150	228083	99.30	2510	2535	2310	3295	1775	2535	2437.70	1.51	75816	2765	2650	2590	2475	2415	2620	2445	212	760	500	1570	5	1	42362093	1038	-6.23	0.98	12	0.54	-393.00	2510.00	7250	20240604	-66.21	2310	20241112	6.06	7250	-66.21	20240604	2310	6.06	20241112	7250	-66.21	20240604	2310	6.06	20241112	3.38	N	200470	500	211 억	638253	N	N	N	N
63	20241112	110844	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2465	-70	5	-2.76	527999350	216653	94.33	2510	2535	2310	3295	1775	2535	2437.07	1.51	73451	2765	2650	2590	2475	2415	2620	2445	212	760	500	1570	5	1	42362093	1044	-6.27	0.98	12	0.51	-393.00	2510.00	7250	20240604	-66.00	2310	20241112	6.71	7250	-66.00	20240604	2310	6.71	20241112	7250	-66.00	20240604	2310	6.71	20241112	3.38	N	200470	500	211 억	638253	N	N	N	N
64	20241112	100842	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2440	-95	5	-3.75	410764625	168973	73.57	2510	2535	2310	3295	1775	2535	2430.95	1.51	58296	2765	2650	2590	2475	2415	2620	2445	212	760	500	1570	5	1	42362093	1034	-6.21	0.97	12	0.40	-393.00	2510.00	7250	20240604	-66.34	2310	20241112	5.63	7250	-66.34	20240604	2310	5.63	20241112	7250	-66.34	20240604	2310	5.63	20241112	3.38	N	200470	500	211 억	638253	N	N	N	N
65	20241112	090841	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2480	-55	5	-2.17	30322750	12100	5.27	2510	2535	2480	3295	1775	2535	2506.01	1.51	2921	2765	2650	2590	2475	2415	2620	2445	212	760	500	1570	5	1	42362093	1051	-6.31	0.99	12	0.03	-393.00	2510.00	7250	20240604	-65.79	2450	20231207	1.22	7250	-65.79	20240604	2480	0.00	20241112	7250	-65.79	20240604	2450	1.22	20231207	3.38	N	200470	500	211 억	638253	N	N	N	N
66	20241111	160835	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2535	-165	5	-6.11	591514790	229096	148.46	2700	2705	2530	3510	1890	2700	2581.95	1.47	13000	2846	2772	2726	2652	2606	2750	2630	212	810	500	1670	5	1	42362093	1074	-6.45	1.01	12	0.54	-393.00	2510.00	7250	20240604	-65.03	2450	20231207	3.47	7250	-65.03	20240604	2530	0.20	20241111	7250	-65.03	20240604	2450	3.47	20231207	3.41	N	200470	500	211 억	624553	N	N	N	N
67	20241111	150859	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2545	-155	5	-5.74	545115435	210837	136.63	2700	2705	2545	3510	1890	2700	2585.48	1.47	11169	2846	2772	2726	2652	2606	2750	2630	212	810	500	1670	5	1	42362093	1078	-6.48	1.01	12	0.50	-393.00	2510.00	7250	20240604	-64.90	2450	20231207	3.88	7250	-64.90	20240604	2545	0.00	20241111	7250	-64.90	20240604	2450	3.88	20231207	3.41	N	200470	500	211 억	624553	N	N	N	N
68	20241111	140848	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2555	-145	5	-5.37	482879660	186459	120.83	2700	2705	2550	3510	1890	2700	2589.74	1.47	9365	2846	2772	2726	2652	2606	2750	2630	212	810	500	1670	5	1	42362093	1082	-6.50	1.02	12	0.44	-393.00	2510.00	7250	20240604	-64.76	2450	20231207	4.29	7250	-64.76	20240604	2550	0.20	20241111	7250	-64.76	20240604	2450	4.29	20231207	3.41	N	200470	500	211 억	624553	N	N	N	N
69	20241111	130845	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2595	-105	5	-3.89	435702375	168048	108.90	2700	2705	2550	3510	1890	2700	2592.73	1.47	5096	2846	2772	2726	2652	2606	2750	2630	212	810	500	1670	5	1	42362093	1099	-6.60	1.03	12	0.40	-393.00	2510.00	7250	20240604	-64.21	2450	20231207	5.92	7250	-64.21	20240604	2550	1.76	20241111	7250	-64.21	20240604	2450	5.92	20231207	3.41	N	200470	500	211 억	624553	N	N	N	N
70	20241111	120842	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2560	-140	5	-5.19	382042880	147099	95.32	2700	2705	2550	3510	1890	2700	2597.18	1.47	-3811	2846	2772	2726	2652	2606	2750	2630	212	810	500	1670	5	1	42362093	1084	-6.51	1.02	12	0.35	-393.00	2510.00	7250	20240604	-64.69	2450	20231207	4.49	7250	-64.69	20240604	2550	0.39	20241111	7250	-64.69	20240604	2450	4.49	20231207	3.41	N	200470	500	211 억	624553	N	N	N	N
71	20241111	110839	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2570	-130	5	-4.81	347228945	133513	86.52	2700	2705	2565	3510	1890	2700	2600.71	1.47	352	2846	2772	2726	2652	2606	2750	2630	212	810	500	1670	5	1	42362093	1089	-6.54	1.02	12	0.32	-393.00	2510.00	7250	20240604	-64.55	2450	20231207	4.90	7250	-64.55	20240604	2565	0.19	20241111	7250	-64.55	20240604	2450	4.90	20231207	3.41	N	200470	500	211 억	624553	N	N	N	N
72	20241111	100835	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2575	-125	5	-4.63	254440060	97481	63.17	2700	2705	2570	3510	1890	2700	2610.15	1.47	-3469	2846	2772	2726	2652	2606	2750	2630	212	810	500	1670	5	1	42362093	1091	-6.55	1.03	12	0.23	-393.00	2510.00	7250	20240604	-64.48	2450	20231207	5.10	7250	-64.48	20240604	2570	0.19	20241111	7250	-64.48	20240604	2450	5.10	20231207	3.41	N	200470	500	211 억	624553	N	N	N	N
73	20241111	090832	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2655	-45	5	-1.67	46954530	17584	11.39	2700	2705	2645	3510	1890	2700	2670.30	1.47	-11780	2846	2772	2726	2652	2606	2750	2630	212	810	500	1670	5	1	42362093	1125	-6.76	1.06	12	0.04	-393.00	2510.00	7250	20240604	-63.38	2450	20231207	8.37	7250	-63.38	20240604	2645	0.38	20241111	7250	-63.38	20240604	2450	8.37	20231207	3.41	N	200470	500	211 억	624553	N	N	N	N
74	20241108	160827	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2700	40	2	1.50	421196740	154304	57.00	2705	2800	2680	3455	1865	2660	2729.74	1.36	47650	2830	2745	2700	2615	2570	2722	2592	212	795	500	1640	5	1	42362093	1144	-6.87	1.08	12	0.36	-393.00	2510.00	7250	20240604	-62.76	2450	20231207	10.20	7250	-62.76	20240604	2655	1.69	20241107	7250	-62.76	20240604	2450	10.20	20231207	3.45	N	200470	500	211 억	576899	N	N	N	N
75	20241108	150835	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2690	30	2	1.13	405345590	148417	54.83	2705	2800	2680	3455	1865	2660	2731.13	1.36	47804	2830	2745	2700	2615	2570	2722	2592	212	795	500	1640	5	1	42362093	1140	-6.84	1.07	12	0.35	-393.00	2510.00	7250	20240604	-62.90	2450	20231207	9.80	7250	-62.90	20240604	2655	1.32	20241107	7250	-62.90	20240604	2450	9.80	20231207	3.45	N	200470	500	211 억	576899	N	N	N	N
76	20241108	140834	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2700	40	2	1.50	357955855	130800	48.32	2705	2800	2680	3455	1865	2660	2736.67	1.36	44908	2830	2745	2700	2615	2570	2722	2592	212	795	500	1640	5	1	42362093	1144	-6.87	1.08	12	0.31	-393.00	2510.00	7250	20240604	-62.76	2450	20231207	10.20	7250	-62.76	20240604	2655	1.69	20241107	7250	-62.76	20240604	2450	10.20	20231207	3.45	N	200470	500	211 억	576899	N	N	N	N
77	20241108	130836	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2725	65	2	2.44	317081700	115653	42.73	2705	2800	2700	3455	1865	2660	2741.66	1.36	52548	2830	2745	2700	2615	2570	2722	2592	212	795	500	1640	5	1	42362093	1154	-6.93	1.09	12	0.27	-393.00	2510.00	7250	20240604	-62.41	2450	20231207	11.22	7250	-62.41	20240604	2655	2.64	20241107	7250	-62.41	20240604	2450	11.22	20231207	3.45	N	200470	500	211 억	576899	N	N	N	N
78	20241108	120835	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2710	50	2	1.88	304701680	111096	41.04	2705	2800	2700	3455	1865	2660	2742.69	1.36	52504	2830	2745	2700	2615	2570	2722	2592	212	795	500	1640	5	1	42362093	1148	-6.90	1.08	12	0.26	-393.00	2510.00	7250	20240604	-62.62	2450	20231207	10.61	7250	-62.62	20240604	2655	2.07	20241107	7250	-62.62	20240604	2450	10.61	20231207	3.45	N	200470	500	211 억	576899	N	N	N	N
79	20241108	110834	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2710	50	2	1.88	281025260	102356	37.81	2705	2800	2700	3455	1865	2660	2745.57	1.36	48272	2830	2745	2700	2615	2570	2722	2592	212	795	500	1640	5	1	42362093	1148	-6.90	1.08	12	0.24	-393.00	2510.00	7250	20240604	-62.62	2450	20231207	10.61	7250	-62.62	20240604	2655	2.07	20241107	7250	-62.62	20240604	2450	10.61	20231207	3.45	N	200470	500	211 억	576899	N	N	N	N
80	20241108	100844	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2735	75	2	2.82	215690380	78330	28.94	2705	2800	2705	3455	1865	2660	2753.61	1.36	47060	2830	2745	2700	2615	2570	2722	2592	212	795	500	1640	5	1	42362093	1159	-6.96	1.09	12	0.18	-393.00	2510.00	7250	20240604	-62.28	2450	20231207	11.63	7250	-62.28	20240604	2655	3.01	20241107	7250	-62.28	20240604	2450	11.63	20231207	3.45	N	200470	500	211 억	576899	N	N	N	N
81	20241108	090828	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2740	80	2	3.01	25458220	9332	3.45	2705	2740	2705	3455	1865	2660	2728.06	1.36	6274	2830	2745	2700	2615	2570	2722	2592	212	795	500	1640	5	1	42362093	1161	-6.97	1.09	12	0.02	-393.00	2510.00	7250	20240604	-62.21	2450	20231207	11.84	7250	-62.21	20240604	2655	3.20	20241107	7250	-62.21	20240604	2450	11.84	20231207	3.45	N	200470	500	211 억	576899	N	N	N	N
82	20241107	160828	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2660	-100	5	-3.62	724421925	269681	175.78	2785	2785	2655	3585	1935	2760	2686.26	1.36	475	2980	2870	2795	2685	2610	2832	2647	212	825	500	1710	5	1	42362093	1127	-6.77	1.06	12	0.64	-393.00	2510.00	7250	20240604	-63.31	2450	20231207	8.57	7250	-63.31	20240604	2655	0.19	20241107	7250	-63.31	20240604	2450	8.57	20231207	3.44	N	200470	500	211 억	576086	N	N	N	N
83	20241107	150832	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2690	-70	5	-2.54	700165090	260608	169.87	2785	2785	2655	3585	1935	2760	2686.66	1.36	-2968	2980	2870	2795	2685	2610	2832	2647	212	825	500	1710	5	1	42362093	1140	-6.84	1.07	12	0.62	-393.00	2510.00	7250	20240604	-62.90	2450	20231207	9.80	7250	-62.90	20240604	2655	1.32	20241107	7250	-62.90	20240604	2450	9.80	20231207	3.44	N	200470	500	211 억	576086	N	N	N	N
84	20241107	140835	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2700	-60	5	-2.17	560217195	208325	135.79	2785	2785	2655	3585	1935	2760	2689.15	1.36	4334	2980	2870	2795	2685	2610	2832	2647	212	825	500	1710	5	1	42362093	1144	-6.87	1.08	12	0.49	-393.00	2510.00	7250	20240604	-62.76	2450	20231207	10.20	7250	-62.76	20240604	2655	1.69	20241107	7250	-62.76	20240604	2450	10.20	20231207	3.44	N	200470	500	211 억	576086	N	N	N	N
85	20241107	130836	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2690	-70	5	-2.54	479303080	178090	116.08	2785	2785	2655	3585	1935	2760	2691.35	1.36	2670	2980	2870	2795	2685	2610	2832	2647	212	825	500	1710	5	1	42362093	1140	-6.84	1.07	12	0.42	-393.00	2510.00	7250	20240604	-62.90	2450	20231207	9.80	7250	-62.90	20240604	2655	1.32	20241107	7250	-62.90	20240604	2450	9.80	20231207	3.44	N	200470	500	211 억	576086	N	N	N	N
86	20241107	120832	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2690	-70	5	-2.54	438361250	162860	106.16	2785	2785	2655	3585	1935	2760	2691.64	1.36	2788	2980	2870	2795	2685	2610	2832	2647	212	825	500	1710	5	1	42362093	1140	-6.84	1.07	12	0.38	-393.00	2510.00	7250	20240604	-62.90	2450	20231207	9.80	7250	-62.90	20240604	2655	1.32	20241107	7250	-62.90	20240604	2450	9.80	20231207	3.44	N	200470	500	211 억	576086	N	N	N	N
87	20241107	110829	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2680	-80	5	-2.90	292250430	108301	70.59	2785	2785	2655	3585	1935	2760	2698.50	1.36	-19145	2980	2870	2795	2685	2610	2832	2647	212	825	500	1710	5	1	42362093	1135	-6.82	1.07	12	0.26	-393.00	2510.00	7250	20240604	-63.03	2450	20231207	9.39	7250	-63.03	20240604	2655	0.94	20241107	7250	-63.03	20240604	2450	9.39	20231207	3.44	N	200470	500	211 억	576086	N	N	N	N
88	20241107	100830	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2690	-70	5	-2.54	179421230	66129	43.10	2785	2785	2680	3585	1935	2760	2713.20	1.36	-21828	2980	2870	2795	2685	2610	2832	2647	212	825	500	1710	5	1	42362093	1140	-6.84	1.07	12	0.16	-393.00	2510.00	7250	20240604	-62.90	2450	20231207	9.80	7250	-62.90	20240604	2680	0.37	20241107	7250	-62.90	20240604	2450	9.80	20231207	3.44	N	200470	500	211 억	576086	N	N	N	N
89	20241107	090829	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2730	-30	5	-1.09	60503685	22171	14.45	2785	2785	2705	3585	1935	2760	2728.96	1.36	-13583	2980	2870	2795	2685	2610	2832	2647	212	825	500	1710	5	1	42362093	1156	-6.95	1.09	12	0.05	-393.00	2510.00	7250	20240604	-62.34	2450	20231207	11.43	7250	-62.34	20240604	2705	0.92	20241107	7250	-62.34	20240604	2450	11.43	20231207	3.44	N	200470	500	211 억	576086	N	N	N	N
90	20241106	160836	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2760	-75	5	-2.65	427848355	153349	179.95	2845	2905	2720	3685	1985	2835	2790.03	1.39	-14755	2898	2866	2838	2806	2778	2882	2822	212	850	500	1750	5	1	42362093	1169	-7.02	1.10	12	0.36	-393.00	2510.00	7250	20240604	-61.93	2450	20231207	12.65	7250	-61.93	20240604	2715	1.66	20241023	7250	-61.93	20240604	2450	12.65	20231207	3.49	N	200470	500	211 억	590621	N	N	N	N
91	20241106	150902	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2740	-95	5	-3.35	406854530	145694	170.97	2845	2905	2720	3685	1985	2835	2792.53	1.39	-11807	2898	2866	2838	2806	2778	2882	2822	212	850	500	1750	5	1	42362093	1161	-6.97	1.09	12	0.34	-393.00	2510.00	7250	20240604	-62.21	2450	20231207	11.84	7250	-62.21	20240604	2715	0.92	20241023	7250	-62.21	20240604	2450	11.84	20231207	3.49	N	200470	500	211 억	590621	N	N	N	N
92	20241106	140854	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2745	-90	5	-3.17	353601505	126229	148.13	2845	2905	2720	3685	1985	2835	2801.27	1.39	-14225	2898	2866	2838	2806	2778	2882	2822	212	850	500	1750	5	1	42362093	1163	-6.98	1.09	12	0.30	-393.00	2510.00	7250	20240604	-62.14	2450	20231207	12.04	7250	-62.14	20240604	2715	1.10	20241023	7250	-62.14	20240604	2450	12.04	20231207	3.49	N	200470	500	211 억	590621	N	N	N	N
93	20241106	130905	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2750	-85	5	-3.00	293092930	104129	122.19	2845	2905	2730	3685	1985	2835	2814.71	1.39	-10431	2898	2866	2838	2806	2778	2882	2822	212	850	500	1750	5	1	42362093	1165	-7.00	1.10	12	0.25	-393.00	2510.00	7250	20240604	-62.07	2450	20231207	12.24	7250	-62.07	20240604	2715	1.29	20241023	7250	-62.07	20240604	2450	12.24	20231207	3.49	N	200470	500	211 억	590621	N	N	N	N
94	20241106	120835	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2815	-20	5	-0.71	165954775	58162	68.25	2845	2905	2800	3685	1985	2835	2853.32	1.39	-8001	2898	2866	2838	2806	2778	2882	2822	212	850	500	1750	5	1	42362093	1192	-7.16	1.12	12	0.14	-393.00	2510.00	7250	20240604	-61.17	2450	20231207	14.90	7250	-61.17	20240604	2715	3.68	20241023	7250	-61.17	20240604	2450	14.90	20231207	3.49	N	200470	500	211 억	590621	N	N	N	N
95	20241106	110838	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2870	35	2	1.23	81811760	28453	33.39	2845	2905	2845	3685	1985	2835	2875.33	1.39	3865	2898	2866	2838	2806	2778	2882	2822	212	850	500	1750	5	1	42362093	1216	-7.30	1.14	12	0.07	-393.00	2510.00	7250	20240604	-60.41	2450	20231207	17.14	7250	-60.41	20240604	2715	5.71	20241023	7250	-60.41	20240604	2450	17.14	20231207	3.49	N	200470	500	211 억	590621	N	N	N	N
96	20241106	100846	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2875	40	2	1.41	44277615	15364	18.03	2845	2905	2845	3685	1985	2835	2881.91	1.39	-680	2898	2866	2838	2806	2778	2882	2822	212	850	500	1750	5	1	42362093	1218	-7.32	1.15	12	0.04	-393.00	2510.00	7250	20240604	-60.34	2450	20231207	17.35	7250	-60.34	20240604	2715	5.89	20241023	7250	-60.34	20240604	2450	17.35	20231207	3.49	N	200470	500	211 억	590621	N	N	N	N
97	20241106	090838	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2885	50	2	1.76	3553880	1239	1.45	2845	2890	2845	3685	1985	2835	2868.35	1.39	917	2898	2866	2838	2806	2778	2882	2822	212	850	500	1750	5	1	42362093	1222	-7.34	1.15	12	0.00	-393.00	2510.00	7250	20240604	-60.21	2450	20231207	17.76	7250	-60.21	20240604	2715	6.26	20241023	7250	-60.21	20240604	2450	17.76	20231207	3.49	N	200470	500	211 억	590621	N	N	N	N
98	20241105	160813	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2835	-15	5	-0.53	241734805	85199	54.99	2825	2870	2810	3705	1995	2850	2837.30	1.40	-4258	2930	2890	2815	2775	2700	2910	2795	212	855	500	1760	5	1	42362093	1201	-7.21	1.13	12	0.20	-393.00	2510.00	7250	20240604	-60.90	2450	20231207	15.71	7250	-60.90	20240604	2715	4.42	20241023	7250	-60.90	20240604	2450	15.71	20231207	3.50	N	200470	500	211 억	594879	N	N	N	N
99	20241105	150831	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2840	-10	5	-0.35	227122915	80047	51.67	2825	2870	2810	3705	1995	2850	2837.37	1.40	-4224	2930	2890	2815	2775	2700	2910	2795	212	855	500	1760	5	1	42362093	1203	-7.23	1.13	12	0.19	-393.00	2510.00	7250	20240604	-60.83	2450	20231207	15.92	7250	-60.83	20240604	2715	4.60	20241023	7250	-60.83	20240604	2450	15.92	20231207	3.50	N	200470	500	211 억	594879	N	N	N	N
100	20241105	140826	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2845	-5	5	-0.18	184962520	65158	42.06	2825	2870	2810	3705	1995	2850	2838.68	1.40	-6516	2930	2890	2815	2775	2700	2910	2795	212	855	500	1760	5	1	42362093	1205	-7.24	1.13	12	0.15	-393.00	2510.00	7250	20240604	-60.76	2450	20231207	16.12	7250	-60.76	20240604	2715	4.79	20241023	7250	-60.76	20240604	2450	16.12	20231207	3.50	N	200470	500	211 억	594879	N	N	N	N
101	20241105	130832	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2845	-5	5	-0.18	161114835	56774	36.65	2825	2870	2810	3705	1995	2850	2837.83	1.40	879	2930	2890	2815	2775	2700	2910	2795	212	855	500	1760	5	1	42362093	1205	-7.24	1.13	12	0.13	-393.00	2510.00	7250	20240604	-60.76	2450	20231207	16.12	7250	-60.76	20240604	2715	4.79	20241023	7250	-60.76	20240604	2450	16.12	20231207	3.50	N	200470	500	211 억	594879	N	N	N	N
102	20241105	120824	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2835	-15	5	-0.53	136532285	48136	31.07	2825	2870	2810	3705	1995	2850	2836.39	1.40	-3215	2930	2890	2815	2775	2700	2910	2795	212	855	500	1760	5	1	42362093	1201	-7.21	1.13	12	0.11	-393.00	2510.00	7250	20240604	-60.90	2450	20231207	15.71	7250	-60.90	20240604	2715	4.42	20241023	7250	-60.90	20240604	2450	15.71	20231207	3.50	N	200470	500	211 억	594879	N	N	N	N
103	20241105	110813	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2840	-10	5	-0.35	124415100	43853	28.31	2825	2870	2810	3705	1995	2850	2837.09	1.40	-4306	2930	2890	2815	2775	2700	2910	2795	212	855	500	1760	5	1	42362093	1203	-7.23	1.13	12	0.10	-393.00	2510.00	7250	20240604	-60.83	2450	20231207	15.92	7250	-60.83	20240604	2715	4.60	20241023	7250	-60.83	20240604	2450	15.92	20231207	3.50	N	200470	500	211 억	594879	N	N	N	N
104	20241105	100821	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2825	-25	5	-0.88	105041845	37004	23.88	2825	2870	2810	3705	1995	2850	2838.66	1.40	-2971	2930	2890	2815	2775	2700	2910	2795	212	855	500	1760	5	1	42362093	1197	-7.19	1.13	12	0.09	-393.00	2510.00	7250	20240604	-61.03	2450	20231207	15.31	7250	-61.03	20240604	2715	4.05	20241023	7250	-61.03	20240604	2450	15.31	20231207	3.50	N	200470	500	211 억	594879	N	N	N	N
105	20241105	090818	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2870	20	2	0.70	20438355	7215	4.66	2825	2870	2810	3705	1995	2850	2832.76	1.40	2775	2930	2890	2815	2775	2700	2910	2795	212	855	500	1760	5	1	42362093	1216	-7.30	1.14	12	0.02	-393.00	2510.00	7250	20240604	-60.41	2450	20231207	17.14	7250	-60.41	20240604	2715	5.71	20241023	7250	-60.41	20240604	2450	17.14	20231207	3.50	N	200470	500	211 억	594879	N	N	N	N
106	20241104	160814	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2850	110	2	4.01	432741530	153771	94.38	2740	2855	2740	3560	1920	2740	2814.19	1.25	66393	2866	2802	2771	2707	2676	2787	2692	212	820	500	1690	5	1	42362093	1207	-7.25	1.14	12	0.36	-393.00	2510.00	7250	20240604	-60.69	2450	20231207	16.33	7250	-60.69	20240604	2715	4.97	20241023	7250	-60.69	20240604	2450	16.33	20231207	3.52	N	200470	500	211 억	528476	N	N	N	N
107	20241104	150828	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2850	110	2	4.01	398414380	141712	86.98	2740	2855	2740	3560	1920	2740	2811.44	1.25	59920	2866	2802	2771	2707	2676	2787	2692	212	820	500	1690	5	1	42362093	1207	-7.25	1.14	12	0.33	-393.00	2510.00	7250	20240604	-60.69	2450	20231207	16.33	7250	-60.69	20240604	2715	4.97	20241023	7250	-60.69	20240604	2450	16.33	20231207	3.52	N	200470	500	211 억	528476	N	N	N	N
108	20241104	140815	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2855	115	2	4.20	360208985	128287	78.74	2740	2855	2740	3560	1920	2740	2807.84	1.25	58711	2866	2802	2771	2707	2676	2787	2692	212	820	500	1690	5	1	42362093	1209	-7.26	1.14	12	0.30	-393.00	2510.00	7250	20240604	-60.62	2450	20231207	16.53	7250	-60.62	20240604	2715	5.16	20241023	7250	-60.62	20240604	2450	16.53	20231207	3.52	N	200470	500	211 억	528476	N	N	N	N
109	20241104	130756	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2820	80	2	2.92	314260765	112091	68.80	2740	2840	2740	3560	1920	2740	2803.62	1.25	52129	2866	2802	2771	2707	2676	2787	2692	212	820	500	1690	5	1	42362093	1195	-7.18	1.12	12	0.26	-393.00	2510.00	7250	20240604	-61.10	2450	20231207	15.10	7250	-61.10	20240604	2715	3.87	20241023	7250	-61.10	20240604	2450	15.10	20231207	3.52	N	200470	500	211 억	528476	N	N	N	N
110	20241104	120804	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2820	80	2	2.92	294599365	105109	64.51	2740	2840	2740	3560	1920	2740	2802.80	1.25	52512	2866	2802	2771	2707	2676	2787	2692	212	820	500	1690	5	1	42362093	1195	-7.18	1.12	12	0.25	-393.00	2510.00	7250	20240604	-61.10	2450	20231207	15.10	7250	-61.10	20240604	2715	3.87	20241023	7250	-61.10	20240604	2450	15.10	20231207	3.52	N	200470	500	211 억	528476	N	N	N	N
111	20241104	110757	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2830	90	2	3.28	272200090	97180	59.64	2740	2840	2740	3560	1920	2740	2800.99	1.25	48667	2866	2802	2771	2707	2676	2787	2692	212	820	500	1690	5	1	42362093	1199	-7.20	1.13	12	0.23	-393.00	2510.00	7250	20240604	-60.97	2450	20231207	15.51	7250	-60.97	20240604	2715	4.24	20241023	7250	-60.97	20240604	2450	15.51	20231207	3.52	N	200470	500	211 억	528476	N	N	N	N
112	20241104	100749	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2810	70	2	2.55	141274345	50727	31.13	2740	2825	2740	3560	1920	2740	2784.99	1.25	23173	2866	2802	2771	2707	2676	2787	2692	212	820	500	1690	5	1	42362093	1190	-7.15	1.12	12	0.12	-393.00	2510.00	7250	20240604	-61.24	2450	20231207	14.69	7250	-61.24	20240604	2715	3.50	20241023	7250	-61.24	20240604	2450	14.69	20231207	3.52	N	200470	500	211 억	528476	N	N	N	N
113	20241104	090800	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2765	25	2	0.91	13583590	4929	3.03	2740	2790	2740	3560	1920	2740	2755.85	1.25	-1391	2866	2802	2771	2707	2676	2787	2692	212	820	500	1690	5	1	42362093	1171	-7.04	1.10	12	0.01	-393.00	2510.00	7250	20240604	-61.86	2450	20231207	12.86	7250	-61.86	20240604	2715	1.84	20241023	7250	-61.86	20240604	2450	12.86	20231207	3.52	N	200470	500	211 억	528476	N	N	N	N
114	20241101	160733	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2740	-110	5	-3.86	449646990	162508	105.12	2795	2835	2740	3705	1995	2850	2766.99	1.30	-24068	3000	2925	2825	2750	2650	2962	2787	212	855	500	1760	5	1	42362093	1161	-6.97	1.09	12	0.38	-393.00	2510.00	7250	20240604	-62.21	2450	20231207	11.84	7250	-62.21	20240604	2715	0.92	20241023	7250	-62.21	20240604	2450	11.84	20231207	3.46	N	200470	500	211 억	550292	N	N	N	N
115	20241101	150750	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2750	-100	5	-3.51	402564815	145377	94.04	2795	2835	2740	3705	1995	2850	2769.11	1.30	-21961	3000	2925	2825	2750	2650	2962	2787	212	855	500	1760	5	1	42362093	1165	-7.00	1.10	12	0.34	-393.00	2510.00	7250	20240604	-62.07	2450	20231207	12.24	7250	-62.07	20240604	2715	1.29	20241023	7250	-62.07	20240604	2450	12.24	20231207	3.46	N	200470	500	211 억	550292	N	N	N	N
116	20241101	140725	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2740	-110	5	-3.86	324011000	116846	75.59	2795	2835	2740	3705	1995	2850	2772.97	1.30	-12937	3000	2925	2825	2750	2650	2962	2787	212	855	500	1760	5	1	42362093	1161	-6.97	1.09	12	0.28	-393.00	2510.00	7250	20240604	-62.21	2450	20231207	11.84	7250	-62.21	20240604	2715	0.92	20241023	7250	-62.21	20240604	2450	11.84	20231207	3.46	N	200470	500	211 억	550292	N	N	N	N
117	20241101	130901	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2765	-85	5	-2.98	257237110	92578	59.89	2795	2835	2750	3705	1995	2850	2778.60	1.30	-6750	3000	2925	2825	2750	2650	2962	2787	212	855	500	1760	5	1	42362093	1171	-7.04	1.10	12	0.22	-393.00	2510.00	7250	20240604	-61.86	2450	20231207	12.86	7250	-61.86	20240604	2715	1.84	20241023	7250	-61.86	20240604	2450	12.86	20231207	3.46	N	200470	500	211 억	550292	N	N	N	N
118	20241101	120901	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2770	-80	5	-2.81	215738810	77533	50.15	2795	2835	2755	3705	1995	2850	2782.54	1.30	-8361	3000	2925	2825	2750	2650	2962	2787	212	855	500	1760	5	1	42362093	1173	-7.05	1.10	12	0.18	-393.00	2510.00	7250	20240604	-61.79	2450	20231207	13.06	7250	-61.79	20240604	2715	2.03	20241023	7250	-61.79	20240604	2450	13.06	20231207	3.46	N	200470	500	211 억	550292	N	N	N	N
119	20241101	110858	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2775	-75	5	-2.63	146789170	52602	34.03	2795	2835	2765	3705	1995	2850	2790.56	1.30	-3445	3000	2925	2825	2750	2650	2962	2787	212	855	500	1760	5	1	42362093	1176	-7.06	1.11	12	0.12	-393.00	2510.00	7250	20240604	-61.72	2450	20231207	13.27	7250	-61.72	20240604	2715	2.21	20241023	7250	-61.72	20240604	2450	13.27	20231207	3.46	N	200470	500	211 억	550292	N	N	N	N
120	20241101	100859	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2780	-70	5	-2.46	115426745	41307	26.72	2795	2835	2770	3705	1995	2850	2794.36	1.30	-755	3000	2925	2825	2750	2650	2962	2787	212	855	500	1760	5	1	42362093	1178	-7.07	1.11	12	0.10	-393.00	2510.00	7250	20240604	-61.66	2450	20231207	13.47	7250	-61.66	20240604	2715	2.39	20241023	7250	-61.66	20240604	2450	13.47	20231207	3.46	N	200470	500	211 억	550292	N	N	N	N
121	20241101	090857	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2820	-30	5	-1.05	25071805	8974	5.81	2795	2835	2770	3705	1995	2850	2793.83	1.30	3219	3000	2925	2825	2750	2650	2962	2787	212	855	500	1760	5	1	42362093	1195	-7.18	1.12	12	0.02	-393.00	2510.00	7250	20240604	-61.10	2450	20231207	15.10	7250	-61.10	20240604	2715	3.87	20241023	7250	-61.10	20240604	2450	15.10	20231207	3.46	N	200470	500	211 억	550292	N	N	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History