KissMeData/200470/price/prices-20241101.csv at b9c3dfdf217cc714fc5be9b27f5ccb8955dab7ac

Files

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

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	161020	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2130	-90	5	-4.05	323282820	150838	120.63	2220	2225	2115	2885	1555	2220	2143.30	1.59	-2177	2320	2270	2240	2190	2160	2255	2175	212	665	500	1370	5	1	42362093	902	-5.42	0.85	12	0.36	-393.00	2510.00	7250	20240604	-70.62	2115	20241129	0.71	7250	-70.62	20240604	2115	0.71	20241129	7250	-70.62	20240604	2115	0.71	20241129	2.76	N	200470	500	211 억	674672	N	N	N	N
3	20241129	151037	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2130	-90	5	-4.05	311007550	145067	116.02	2220	2225	2115	2885	1555	2220	2143.89	1.59	-2222	2320	2270	2240	2190	2160	2255	2175	212	665	500	1370	5	1	42362093	902	-5.42	0.85	12	0.34	-393.00	2510.00	7250	20240604	-70.62	2115	20241129	0.71	7250	-70.62	20240604	2115	0.71	20241129	7250	-70.62	20240604	2115	0.71	20241129	2.76	N	200470	500	211 억	674672	N	N	N	N
4	20241129	141040	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2145	-75	5	-3.38	260293725	121280	97.00	2220	2225	2115	2885	1555	2220	2146.22	1.59	-2374	2320	2270	2240	2190	2160	2255	2175	212	665	500	1370	5	1	42362093	909	-5.46	0.85	12	0.29	-393.00	2510.00	7250	20240604	-70.41	2115	20241129	1.42	7250	-70.41	20240604	2115	1.42	20241129	7250	-70.41	20240604	2115	1.42	20241129	2.76	N	200470	500	211 억	674672	N	N	N	N
5	20241129	131035	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2135	-85	5	-3.83	232436545	108266	86.59	2220	2225	2115	2885	1555	2220	2146.90	1.59	-7945	2320	2270	2240	2190	2160	2255	2175	212	665	500	1370	5	1	42362093	904	-5.43	0.85	12	0.26	-393.00	2510.00	7250	20240604	-70.55	2115	20241129	0.95	7250	-70.55	20240604	2115	0.95	20241129	7250	-70.55	20240604	2115	0.95	20241129	2.76	N	200470	500	211 억	674672	N	N	N	N
6	20241129	121036	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2130	-90	5	-4.05	219241320	102099	81.66	2220	2225	2115	2885	1555	2220	2147.34	1.59	-8465	2320	2270	2240	2190	2160	2255	2175	212	665	500	1370	5	1	42362093	902	-5.42	0.85	12	0.24	-393.00	2510.00	7250	20240604	-70.62	2115	20241129	0.71	7250	-70.62	20240604	2115	0.71	20241129	7250	-70.62	20240604	2115	0.71	20241129	2.76	N	200470	500	211 억	674672	N	N	N	N
7	20241129	111040	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2125	-95	5	-4.28	182380810	84727	67.76	2220	2225	2120	2885	1555	2220	2152.57	1.59	-11285	2320	2270	2240	2190	2160	2255	2175	212	665	500	1370	5	1	42362093	900	-5.41	0.85	12	0.20	-393.00	2510.00	7250	20240604	-70.69	2120	20241129	0.24	7250	-70.69	20240604	2120	0.24	20241129	7250	-70.69	20240604	2120	0.24	20241129	2.76	N	200470	500	211 억	674672	N	N	N	N
8	20241129	101033	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2145	-75	5	-3.38	136836100	63397	50.70	2220	2225	2120	2885	1555	2220	2158.40	1.59	-14309	2320	2270	2240	2190	2160	2255	2175	212	665	500	1370	5	1	42362093	909	-5.46	0.85	12	0.15	-393.00	2510.00	7250	20240604	-70.41	2120	20241129	1.18	7250	-70.41	20240604	2120	1.18	20241129	7250	-70.41	20240604	2120	1.18	20241129	2.76	N	200470	500	211 억	674672	N	N	N	N
9	20241129	091036	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2170	-50	5	-2.25	30187945	13771	11.01	2220	2225	2160	2885	1555	2220	2192.14	1.59	-7950	2320	2270	2240	2190	2160	2255	2175	212	665	500	1370	5	1	42362093	919	-5.52	0.86	12	0.03	-393.00	2510.00	7250	20240604	-70.07	2150	20241115	0.93	7250	-70.07	20240604	2150	0.93	20241115	7250	-70.07	20240604	2150	0.93	20241115	2.76	N	200470	500	211 억	674672	N	N	N	N
10	20241128	161021	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2220	-60	5	-2.63	279358515	124761	66.44	2260	2290	2210	2960	1600	2280	2239.16	1.62	-12647	2406	2342	2301	2237	2196	2322	2217	212	680	500	1410	5	1	42362093	940	-5.65	0.88	12	0.29	-393.00	2510.00	7250	20240604	-69.38	2150	20241115	3.26	7250	-69.38	20240604	2150	3.26	20241115	7250	-69.38	20240604	2150	3.26	20241115	2.76	N	200470	500	211 억	687189	N	N	N	N
11	20241128	151042	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2240	-40	5	-1.75	262387510	117127	62.37	2260	2290	2210	2960	1600	2280	2240.20	1.62	-12750	2406	2342	2301	2237	2196	2322	2217	212	680	500	1410	5	1	42362093	949	-5.70	0.89	12	0.28	-393.00	2510.00	7250	20240604	-69.10	2150	20241115	4.19	7250	-69.10	20240604	2150	4.19	20241115	7250	-69.10	20240604	2150	4.19	20241115	2.76	N	200470	500	211 억	687189	N	N	N	N
12	20241128	141039	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2235	-45	5	-1.97	235440060	105065	55.95	2260	2290	2210	2960	1600	2280	2240.90	1.62	-6705	2406	2342	2301	2237	2196	2322	2217	212	680	500	1410	5	1	42362093	947	-5.69	0.89	12	0.25	-393.00	2510.00	7250	20240604	-69.17	2150	20241115	3.95	7250	-69.17	20240604	2150	3.95	20241115	7250	-69.17	20240604	2150	3.95	20241115	2.76	N	200470	500	211 억	687189	N	N	N	N
13	20241128	131037	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2230	-50	5	-2.19	212936385	94938	50.56	2260	2290	2210	2960	1600	2280	2242.90	1.62	-2908	2406	2342	2301	2237	2196	2322	2217	212	680	500	1410	5	1	42362093	945	-5.67	0.89	12	0.22	-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	2.76	N	200470	500	211 억	687189	N	N	N	N
14	20241128	121039	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2235	-45	5	-1.97	199947000	89103	47.45	2260	2290	2210	2960	1600	2280	2244.00	1.62	-1472	2406	2342	2301	2237	2196	2322	2217	212	680	500	1410	5	1	42362093	947	-5.69	0.89	12	0.21	-393.00	2510.00	7250	20240604	-69.17	2150	20241115	3.95	7250	-69.17	20240604	2150	3.95	20241115	7250	-69.17	20240604	2150	3.95	20241115	2.76	N	200470	500	211 억	687189	N	N	N	N
15	20241128	111042	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2220	-60	5	-2.63	167717815	74605	39.73	2260	2290	2215	2960	1600	2280	2248.08	1.62	-6329	2406	2342	2301	2237	2196	2322	2217	212	680	500	1410	5	1	42362093	940	-5.65	0.88	12	0.18	-393.00	2510.00	7250	20240604	-69.38	2150	20241115	3.26	7250	-69.38	20240604	2150	3.26	20241115	7250	-69.38	20240604	2150	3.26	20241115	2.76	N	200470	500	211 억	687189	N	N	N	N
16	20241128	101039	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2265	-15	5	-0.66	115726695	51373	27.36	2260	2290	2235	2960	1600	2280	2252.68	1.62	7913	2406	2342	2301	2237	2196	2322	2217	212	680	500	1410	5	1	42362093	960	-5.76	0.90	12	0.12	-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	2.76	N	200470	500	211 억	687189	N	N	N	N
17	20241128	091035	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2240	-40	5	-1.75	23203495	10292	5.48	2260	2270	2240	2960	1600	2280	2254.52	1.62	2973	2406	2342	2301	2237	2196	2322	2217	212	680	500	1410	5	1	42362093	949	-5.70	0.89	12	0.02	-393.00	2510.00	7250	20240604	-69.10	2150	20241115	4.19	7250	-69.10	20240604	2150	4.19	20241115	7250	-69.10	20240604	2150	4.19	20241115	2.76	N	200470	500	211 억	687189	N	N	N	N
18	20241127	161012	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2280	-85	5	-3.59	429416410	187249	190.99	2365	2365	2260	3070	1660	2365	2293.29	1.62	1606	2428	2396	2373	2341	2318	2392	2337	212	705	500	1460	5	1	42362093	966	-5.80	0.91	12	0.44	-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	2.78	N	200470	500	211 억	685915	N	N	N	N
19	20241127	151032	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2285	-80	5	-3.38	413155875	180122	183.72	2365	2365	2260	3070	1660	2365	2293.76	1.62	400	2428	2396	2373	2341	2318	2392	2337	212	705	500	1460	5	1	42362093	968	-5.81	0.91	12	0.43	-393.00	2510.00	7250	20240604	-68.48	2150	20241115	6.28	7250	-68.48	20240604	2150	6.28	20241115	7250	-68.48	20240604	2150	6.28	20241115	2.78	N	200470	500	211 억	685915	N	N	N	N
20	20241127	141028	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2305	-60	5	-2.54	381777480	166421	169.74	2365	2365	2260	3070	1660	2365	2294.05	1.62	-2262	2428	2396	2373	2341	2318	2392	2337	212	705	500	1460	5	1	42362093	976	-5.87	0.92	12	0.39	-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	2.78	N	200470	500	211 억	685915	N	N	N	N
21	20241127	131024	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2305	-60	5	-2.54	319983830	139542	142.33	2365	2365	2260	3070	1660	2365	2293.10	1.62	-20268	2428	2396	2373	2341	2318	2392	2337	212	705	500	1460	5	1	42362093	976	-5.87	0.92	12	0.33	-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	2.78	N	200470	500	211 억	685915	N	N	N	N
22	20241127	121034	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2300	-65	5	-2.75	247722540	107957	110.11	2365	2365	2260	3070	1660	2365	2294.64	1.62	-40021	2428	2396	2373	2341	2318	2392	2337	212	705	500	1460	5	1	42362093	974	-5.85	0.92	12	0.25	-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	2.78	N	200470	500	211 억	685915	N	N	N	N
23	20241127	111029	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2305	-60	5	-2.54	218232375	95212	97.11	2365	2365	2260	3070	1660	2365	2292.07	1.62	-37205	2428	2396	2373	2341	2318	2392	2337	212	705	500	1460	5	1	42362093	976	-5.87	0.92	12	0.22	-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	2.78	N	200470	500	211 억	685915	N	N	N	N
24	20241127	101030	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2280	-85	5	-3.59	119182570	52103	53.14	2365	2365	2260	3070	1660	2365	2287.44	1.62	-24155	2428	2396	2373	2341	2318	2392	2337	212	705	500	1460	5	1	42362093	966	-5.80	0.91	12	0.12	-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	2.78	N	200470	500	211 억	685915	N	N	N	N
25	20241127	091029	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2310	-55	5	-2.33	29717180	12840	13.10	2365	2365	2300	3070	1660	2365	2314.42	1.62	1520	2428	2396	2373	2341	2318	2392	2337	212	705	500	1460	5	1	42362093	979	-5.88	0.92	12	0.03	-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	2.78	N	200470	500	211 억	685915	N	N	N	N
26	20241126	161013	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2365	-40	5	-1.66	230333120	97147	38.85	2365	2405	2350	3125	1685	2405	2370.96	1.67	-20905	2508	2456	2363	2311	2218	2482	2337	212	720	500	1490	5	1	42362093	1002	-6.02	0.94	12	0.23	-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	2.83	N	200470	500	211 억	706749	N	N	N	N
27	20241126	151023	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2380	-25	5	-1.04	218504145	92150	36.86	2365	2405	2350	3125	1685	2405	2371.14	1.67	-20820	2508	2456	2363	2311	2218	2482	2337	212	720	500	1490	5	1	42362093	1008	-6.06	0.95	12	0.22	-393.00	2510.00	7250	20240604	-67.17	2150	20241115	10.70	7250	-67.17	20240604	2150	10.70	20241115	7250	-67.17	20240604	2150	10.70	20241115	2.83	N	200470	500	211 억	706749	N	N	N	N
28	20241126	141024	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2365	-40	5	-1.66	198747250	83814	33.52	2365	2405	2350	3125	1685	2405	2371.25	1.67	-20732	2508	2456	2363	2311	2218	2482	2337	212	720	500	1490	5	1	42362093	1002	-6.02	0.94	12	0.20	-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	2.83	N	200470	500	211 억	706749	N	N	N	N
29	20241126	131020	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2385	-20	5	-0.83	161098610	67866	27.14	2365	2405	2350	3125	1685	2405	2373.73	1.67	-10034	2508	2456	2363	2311	2218	2482	2337	212	720	500	1490	5	1	42362093	1010	-6.07	0.95	12	0.16	-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	2.83	N	200470	500	211 억	706749	N	N	N	N
30	20241126	121026	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2370	-35	5	-1.46	143910815	60610	24.24	2365	2405	2350	3125	1685	2405	2374.32	1.67	-5379	2508	2456	2363	2311	2218	2482	2337	212	720	500	1490	5	1	42362093	1004	-6.03	0.94	12	0.14	-393.00	2510.00	7250	20240604	-67.31	2150	20241115	10.23	7250	-67.31	20240604	2150	10.23	20241115	7250	-67.31	20240604	2150	10.23	20241115	2.83	N	200470	500	211 억	706749	N	N	N	N
31	20241126	111030	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2380	-25	5	-1.04	125008855	52636	21.05	2365	2405	2350	3125	1685	2405	2374.91	1.67	-3533	2508	2456	2363	2311	2218	2482	2337	212	720	500	1490	5	1	42362093	1008	-6.06	0.95	12	0.12	-393.00	2510.00	7250	20240604	-67.17	2150	20241115	10.70	7250	-67.17	20240604	2150	10.70	20241115	7250	-67.17	20240604	2150	10.70	20241115	2.83	N	200470	500	211 억	706749	N	N	N	N
32	20241126	101037	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2380	-25	5	-1.04	86936945	36577	14.63	2365	2405	2350	3125	1685	2405	2376.74	1.67	-4523	2508	2456	2363	2311	2218	2482	2337	212	720	500	1490	5	1	42362093	1008	-6.06	0.95	12	0.09	-393.00	2510.00	7250	20240604	-67.17	2150	20241115	10.70	7250	-67.17	20240604	2150	10.70	20241115	7250	-67.17	20240604	2150	10.70	20241115	2.83	N	200470	500	211 억	706749	N	N	N	N
33	20241126	091027	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2390	-15	5	-0.62	40410530	17056	6.82	2365	2395	2350	3125	1685	2405	2369.07	1.67	-1245	2508	2456	2363	2311	2218	2482	2337	212	720	500	1490	5	1	42362093	1012	-6.08	0.95	12	0.04	-393.00	2510.00	7250	20240604	-67.03	2150	20241115	11.16	7250	-67.03	20240604	2150	11.16	20241115	7250	-67.03	20240604	2150	11.16	20241115	2.83	N	200470	500	211 억	706749	N	N	N	N
34	20241125	161000	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2405	140	2	6.18	590911420	249192	94.56	2270	2415	2270	2940	1590	2265	2371.21	1.47	80478	2421	2342	2271	2192	2121	2382	2232	212	675	500	1400	5	1	42362093	1019	-6.12	0.96	12	0.59	-393.00	2510.00	7250	20240604	-66.83	2150	20241115	11.86	7250	-66.83	20240604	2150	11.86	20241115	7250	-66.83	20240604	2150	11.86	20241115	2.78	N	200470	500	211 억	623525	N	N	N	N
35	20241125	151021	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2405	140	2	6.18	559331205	236066	89.58	2270	2415	2270	2940	1590	2265	2369.38	1.47	78142	2421	2342	2271	2192	2121	2382	2232	212	675	500	1400	5	1	42362093	1019	-6.12	0.96	12	0.56	-393.00	2510.00	7250	20240604	-66.83	2150	20241115	11.86	7250	-66.83	20240604	2150	11.86	20241115	7250	-66.83	20240604	2150	11.86	20241115	2.78	N	200470	500	211 억	623525	N	N	N	N
36	20241125	141018	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2400	135	2	5.96	480897120	203437	77.20	2270	2415	2270	2940	1590	2265	2363.86	1.47	66950	2421	2342	2271	2192	2121	2382	2232	212	675	500	1400	5	1	42362093	1017	-6.11	0.96	12	0.48	-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	2.78	N	200470	500	211 억	623525	N	N	N	N
37	20241125	131011	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2405	140	2	6.18	436745035	185085	70.24	2270	2410	2270	2940	1590	2265	2359.70	1.47	59916	2421	2342	2271	2192	2121	2382	2232	212	675	500	1400	5	1	42362093	1019	-6.12	0.96	12	0.44	-393.00	2510.00	7250	20240604	-66.83	2150	20241115	11.86	7250	-66.83	20240604	2150	11.86	20241115	7250	-66.83	20240604	2150	11.86	20241115	2.78	N	200470	500	211 억	623525	N	N	N	N
38	20241125	121022	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2380	115	2	5.08	386085080	163886	62.19	2270	2390	2270	2940	1590	2265	2355.81	1.47	50397	2421	2342	2271	2192	2121	2382	2232	212	675	500	1400	5	1	42362093	1008	-6.06	0.95	12	0.39	-393.00	2510.00	7250	20240604	-67.17	2150	20241115	10.70	7250	-67.17	20240604	2150	10.70	20241115	7250	-67.17	20240604	2150	10.70	20241115	2.78	N	200470	500	211 억	623525	N	N	N	N
39	20241125	111016	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2375	110	2	4.86	339698145	144371	54.79	2270	2390	2270	2940	1590	2265	2352.95	1.47	44041	2421	2342	2271	2192	2121	2382	2232	212	675	500	1400	5	1	42362093	1006	-6.04	0.95	12	0.34	-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	2.78	N	200470	500	211 억	623525	N	N	N	N
40	20241125	101004	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2350	85	2	3.75	218306165	93222	35.38	2270	2370	2270	2940	1590	2265	2341.79	1.47	28993	2421	2342	2271	2192	2121	2382	2232	212	675	500	1400	5	1	42362093	996	-5.98	0.94	12	0.22	-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	2.78	N	200470	500	211 억	623525	N	N	N	N
41	20241125	091004	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2355	90	2	3.97	103739245	44501	16.89	2270	2365	2270	2940	1590	2265	2331.17	1.47	13555	2421	2342	2271	2192	2121	2382	2232	212	675	500	1400	5	1	42362093	998	-5.99	0.94	12	0.11	-393.00	2510.00	7250	20240604	-67.52	2150	20241115	9.53	7250	-67.52	20240604	2150	9.53	20241115	7250	-67.52	20240604	2150	9.53	20241115	2.78	N	200470	500	211 억	623525	N	N	N	N
42	20241122	160909	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2265	65	2	2.95	601457190	262758	11.38	2205	2350	2200	2860	1540	2200	2289.21	1.30	71376	2833	2516	2358	2041	1883	2437	1962	212	660	500	1360	5	1	42362093	960	-5.76	0.90	12	0.62	-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	2.78	N	200470	500	211 억	549945	N	N	N	N
43	20241122	150923	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2270	70	2	3.18	571511015	249539	10.80	2205	2350	2200	2860	1540	2200	2290.30	1.30	70101	2833	2516	2358	2041	1883	2437	1962	212	660	500	1360	5	1	42362093	962	-5.78	0.90	12	0.59	-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	2.78	N	200470	500	211 억	549945	N	N	N	N
44	20241122	140925	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2270	70	2	3.18	497352440	216674	9.38	2205	2350	2200	2860	1540	2200	2295.44	1.30	62966	2833	2516	2358	2041	1883	2437	1962	212	660	500	1360	5	1	42362093	962	-5.78	0.90	12	0.51	-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	2.78	N	200470	500	211 억	549945	N	N	N	N
45	20241122	130918	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2265	65	2	2.95	474223285	206461	8.94	2205	2350	2200	2860	1540	2200	2296.96	1.30	59546	2833	2516	2358	2041	1883	2437	1962	212	660	500	1360	5	1	42362093	960	-5.76	0.90	12	0.49	-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	2.78	N	200470	500	211 억	549945	N	N	N	N
46	20241122	120925	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2275	75	2	3.41	410771635	178372	7.72	2205	2350	2200	2860	1540	2200	2302.95	1.30	51361	2833	2516	2358	2041	1883	2437	1962	212	660	500	1360	5	1	42362093	964	-5.79	0.91	12	0.42	-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	2.78	N	200470	500	211 억	549945	N	N	N	N
47	20241122	110916	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2275	75	2	3.41	391048890	169683	7.35	2205	2350	2200	2860	1540	2200	2304.65	1.30	52159	2833	2516	2358	2041	1883	2437	1962	212	660	500	1360	5	1	42362093	964	-5.79	0.91	12	0.40	-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	2.78	N	200470	500	211 억	549945	N	N	N	N
48	20241122	100934	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2280	80	2	3.64	322712315	139672	6.05	2205	2350	2200	2860	1540	2200	2310.58	1.30	45245	2833	2516	2358	2041	1883	2437	1962	212	660	500	1360	5	1	42362093	966	-5.80	0.91	12	0.33	-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	2.78	N	200470	500	211 억	549945	N	N	N	N
49	20241122	090926	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2310	110	2	5.00	94672555	41264	1.79	2205	2330	2200	2860	1540	2200	2294.54	1.30	20902	2833	2516	2358	2041	1883	2437	1962	212	660	500	1360	5	1	42362093	979	-5.88	0.92	12	0.10	-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	2.78	N	200470	500	211 억	549945	N	N	N	N
50	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
51	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
52	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
53	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
54	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
55	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
56	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
57	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
58	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
59	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
60	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
61	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
62	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
63	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
64	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
65	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
66	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
67	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
68	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
69	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
70	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
71	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
72	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
73	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
74	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
75	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
76	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
77	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
78	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
79	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
80	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
81	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
82	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
83	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
84	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
85	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
86	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
87	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
88	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
89	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
90	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
91	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
92	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
93	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
94	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
95	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
96	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
97	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
98	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
99	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
100	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
101	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
102	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
103	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
104	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
105	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
106	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
107	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
108	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
109	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
110	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
111	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
112	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
113	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
114	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
115	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
116	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
117	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
118	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
119	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
120	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
121	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
122	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
123	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
124	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
125	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
126	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
127	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
128	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
129	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
130	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
131	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
132	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
133	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
134	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
135	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
136	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
137	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
138	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
139	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
140	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
141	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
142	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
143	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
144	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
145	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
146	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
147	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
148	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
149	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
150	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
151	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
152	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
153	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
154	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
155	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
156	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
157	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
158	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
159	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
160	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
161	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
162	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
163	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
164	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
165	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
166	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
167	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
168	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
169	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

72 KiB Raw Blame History

72 KiB

Raw Blame History