KissMeData/101160/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160819	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	15930	-520	5	-3.16	2141862130	133908	139.49	16440	16440	15840	21350	11520	16450	15995.06	3.93	-17811	16836	16642	16506	16312	16176	16575	16245	83	4900	500	12170	10	1	16510993	2630	4.89	1.10	12	0.81	3261.00	14506.00	27700	20240109	-42.49	15840	20241129	0.57	27700	-42.49	20240109	15840	0.57	20241129	27700	-42.49	20240109	15840	0.57	20241129	2.44	N	101160	500	82 억	648112	N	N	3	N	N
3	20241129	150838	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	15960	-490	5	-2.98	1840291580	115050	119.84	16440	16440	15840	21350	11520	16450	15995.58	3.93	-16129	16836	16642	16506	16312	16176	16575	16245	83	4900	500	12170	10	1	16510993	2635	4.89	1.10	12	0.70	3261.00	14506.00	27700	20240109	-42.38	15840	20241129	0.76	27700	-42.38	20240109	15840	0.76	20241129	27700	-42.38	20240109	15840	0.76	20241129	2.44	N	101160	500	82 억	648112	N	N	2	N	N
4	20241129	140841	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	15940	-510	5	-3.10	1454265880	90816	94.60	16440	16440	15840	21350	11520	16450	16013.32	3.93	-14378	16836	16642	16506	16312	16176	16575	16245	83	4900	500	12170	10	1	16510993	2632	4.89	1.10	12	0.55	3261.00	14506.00	27700	20240109	-42.45	15840	20241129	0.63	27700	-42.45	20240109	15840	0.63	20241129	27700	-42.45	20240109	15840	0.63	20241129	2.44	N	101160	500	82 억	648112	N	N	2	N	N
5	20241129	130838	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	15900	-550	5	-3.34	1221796690	76207	79.38	16440	16440	15840	21350	11520	16450	16032.60	3.93	-14557	16836	16642	16506	16312	16176	16575	16245	83	4900	500	12170	10	1	16510993	2625	4.88	1.10	12	0.46	3261.00	14506.00	27700	20240109	-42.60	15840	20241129	0.38	27700	-42.60	20240109	15840	0.38	20241129	27700	-42.60	20240109	15840	0.38	20241129	2.44	N	101160	500	82 억	648112	N	N	2	N	N
6	20241129	120839	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	15930	-520	5	-3.16	1053400140	65641	68.38	16440	16440	15840	21350	11520	16450	16047.90	3.93	-15257	16836	16642	16506	16312	16176	16575	16245	83	4900	500	12170	10	1	16510993	2630	4.89	1.10	12	0.40	3261.00	14506.00	27700	20240109	-42.49	15840	20241129	0.57	27700	-42.49	20240109	15840	0.57	20241129	27700	-42.49	20240109	15840	0.57	20241129	2.44	N	101160	500	82 억	648112	N	N	2	N	N
7	20241129	110841	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	16030	-420	5	-2.55	723222910	44909	46.78	16440	16440	16000	21350	11520	16450	16104.19	3.93	-14689	16836	16642	16506	16312	16176	16575	16245	83	4900	500	12170	10	1	16510993	2647	4.92	1.11	12	0.27	3261.00	14506.00	27700	20240109	-42.13	16000	20241129	0.19	27700	-42.13	20240109	16000	0.19	20241129	27700	-42.13	20240109	16000	0.19	20241129	2.44	N	101160	500	82 억	648112	N	N	2	N	N
8	20241129	100835	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	16050	-400	5	-2.43	624512080	38756	40.37	16440	16440	16000	21350	11520	16450	16113.95	3.93	-13884	16836	16642	16506	16312	16176	16575	16245	83	4900	500	12170	10	1	16510993	2650	4.92	1.11	12	0.23	3261.00	14506.00	27700	20240109	-42.06	16000	20241129	0.31	27700	-42.06	20240109	16000	0.31	20241129	27700	-42.06	20240109	16000	0.31	20241129	2.44	N	101160	500	82 억	648112	N	N	2	N	N
9	20241129	090839	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	16230	-220	5	-1.34	48510740	2977	3.10	16440	16440	16230	21350	11520	16450	16295.18	3.93	-2350	16836	16642	16506	16312	16176	16575	16245	83	4900	500	12170	10	1	16510993	2680	4.98	1.12	12	0.02	3261.00	14506.00	27700	20240109	-41.41	16230	20241129	0.00	27700	-41.41	20240109	16230	0.00	20241129	27700	-41.41	20240109	16230	0.00	20241129	2.44	N	101160	500	82 억	648112	N	N	2	N	N
10	20241128	160827	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	16450	-170	5	-1.02	1581500580	95929	63.51	16700	16700	16370	21600	11640	16620	16486.18	3.99	-12588	17180	16900	16660	16380	16140	16780	16260	83	4980	500	12290	10	1	16510993	2716	5.04	1.13	12	0.58	3261.00	14506.00	27700	20240109	-40.61	16370	20241128	0.49	27700	-40.61	20240109	16370	0.49	20241128	27700	-40.61	20240109	16370	0.49	20241128	2.40	N	101160	500	82 억	658839	N	N	2	N	N
11	20241128	150844	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	16390	-230	5	-1.38	1524294710	92448	61.21	16700	16700	16370	21600	11640	16620	16488.13	3.99	-12405	17180	16900	16660	16380	16140	16780	16260	83	4980	500	12290	10	1	16510993	2706	5.03	1.13	12	0.56	3261.00	14506.00	27700	20240109	-40.83	16370	20241128	0.12	27700	-40.83	20240109	16370	0.12	20241128	27700	-40.83	20240109	16370	0.12	20241128	2.40	N	101160	500	82 억	658839	N	N	1	N	N
12	20241128	140840	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	16380	-240	5	-1.44	1169696040	70842	46.90	16700	16700	16370	21600	11640	16620	16511.34	3.99	-18083	17180	16900	16660	16380	16140	16780	16260	83	4980	500	12290	10	1	16510993	2705	5.02	1.13	12	0.43	3261.00	14506.00	27700	20240109	-40.87	16370	20241128	0.06	27700	-40.87	20240109	16370	0.06	20241128	27700	-40.87	20240109	16370	0.06	20241128	2.40	N	101160	500	82 억	658839	N	N	1	N	N
13	20241128	130839	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16500	-120	5	-0.72	878847780	53144	35.18	16700	16700	16470	21600	11640	16620	16537.10	3.99	-13978	17180	16900	16660	16380	16140	16780	16260	83	4980	500	12290	10	1	16510993	2724	5.06	1.14	12	0.32	3261.00	14506.00	27700	20240109	-40.43	16420	20241127	0.49	27700	-40.43	20240109	16420	0.49	20241127	27700	-40.43	20240109	16420	0.49	20241127	2.40	N	101160	500	82 억	658839	N	N	1	N	N
14	20241128	120842	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16480	-140	5	-0.84	763128530	46121	30.53	16700	16700	16470	21600	11640	16620	16546.23	3.99	-12612	17180	16900	16660	16380	16140	16780	16260	83	4980	500	12290	10	1	16510993	2721	5.05	1.14	12	0.28	3261.00	14506.00	27700	20240109	-40.51	16420	20241127	0.37	27700	-40.51	20240109	16420	0.37	20241127	27700	-40.51	20240109	16420	0.37	20241127	2.40	N	101160	500	82 억	658839	N	N	1	N	N
15	20241128	110845	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16490	-130	5	-0.78	641710820	38757	25.66	16700	16700	16480	21600	11640	16620	16557.29	3.99	-11750	17180	16900	16660	16380	16140	16780	16260	83	4980	500	12290	10	1	16510993	2723	5.06	1.14	12	0.23	3261.00	14506.00	27700	20240109	-40.47	16420	20241127	0.43	27700	-40.47	20240109	16420	0.43	20241127	27700	-40.47	20240109	16420	0.43	20241127	2.40	N	101160	500	82 억	658839	N	N	1	N	N
16	20241128	100842	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16580	-40	5	-0.24	269464540	16259	10.76	16700	16700	16480	21600	11640	16620	16573.25	3.99	-4324	17180	16900	16660	16380	16140	16780	16260	83	4980	500	12290	10	1	16510993	2738	5.08	1.14	12	0.10	3261.00	14506.00	27700	20240109	-40.14	16420	20241127	0.97	27700	-40.14	20240109	16420	0.97	20241127	27700	-40.14	20240109	16420	0.97	20241127	2.40	N	101160	500	82 억	658839	N	N	1	N	N
17	20241128	090839	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16570	-50	5	-0.30	25410000	1527	1.01	16700	16700	16570	21600	11640	16620	16640.47	3.99	-659	17180	16900	16660	16380	16140	16780	16260	83	4980	500	12290	10	1	16510993	2736	5.08	1.14	12	0.01	3261.00	14506.00	27700	20240109	-40.18	16420	20241127	0.91	27700	-40.18	20240109	16420	0.91	20241127	27700	-40.18	20240109	16420	0.91	20241127	2.40	N	101160	500	82 억	658839	N	N	1	N	N
18	20241127	160820	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	16620	-300	5	-1.77	2506076790	150967	106.77	16920	16940	16420	21950	11850	16920	16600.08	4.10	1754	17300	17110	16900	16710	16500	17005	16605	83	5030	500	12520	10	1	16510993	2744	5.10	1.15	12	0.91	3261.00	14506.00	27700	20240109	-40.00	16420	20241127	1.22	27700	-40.00	20240109	16420	1.22	20241127	27700	-40.00	20240109	16420	1.22	20241127	2.39	N	101160	500	82 억	677114	N	N	1	N	N
19	20241127	150835	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	16710	-210	5	-1.24	2188326210	131978	93.34	16920	16940	16420	21950	11850	16920	16580.99	4.10	-1574	17300	17110	16900	16710	16500	17005	16605	83	5030	500	12520	10	1	16510993	2759	5.12	1.15	12	0.80	3261.00	14506.00	27700	20240109	-39.68	16420	20241127	1.77	27700	-39.68	20240109	16420	1.77	20241127	27700	-39.68	20240109	16420	1.77	20241127	2.39	N	101160	500	82 억	677114	N	N	3	N	N
20	20241127	140834	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	16430	-490	5	-2.90	1423037980	86004	60.83	16920	16940	16430	21950	11850	16920	16546.18	4.10	-15991	17300	17110	16900	16710	16500	17005	16605	83	5030	500	12520	10	1	16510993	2713	5.04	1.13	12	0.52	3261.00	14506.00	27700	20240109	-40.69	16430	20241127	0.00	27700	-40.69	20240109	16430	0.00	20241127	27700	-40.69	20240109	16430	0.00	20241127	2.39	N	101160	500	82 억	677114	N	N	3	N	N
21	20241127	130829	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	16480	-440	5	-2.60	1175990510	70995	50.21	16920	16940	16450	21950	11850	16920	16564.41	4.10	-16242	17300	17110	16900	16710	16500	17005	16605	83	5030	500	12520	10	1	16510993	2721	5.05	1.14	12	0.43	3261.00	14506.00	27700	20240109	-40.51	16450	20241127	0.18	27700	-40.51	20240109	16450	0.18	20241127	27700	-40.51	20240109	16450	0.18	20241127	2.39	N	101160	500	82 억	677114	N	N	3	N	N
22	20241127	120836	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	16490	-430	5	-2.54	977218020	58925	41.67	16920	16940	16450	21950	11850	16920	16584.10	4.10	-15746	17300	17110	16900	16710	16500	17005	16605	83	5030	500	12520	10	1	16510993	2723	5.06	1.14	12	0.36	3261.00	14506.00	27700	20240109	-40.47	16450	20241127	0.24	27700	-40.47	20240109	16450	0.24	20241127	27700	-40.47	20240109	16450	0.24	20241127	2.39	N	101160	500	82 억	677114	N	N	3	N	N
23	20241127	110833	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	16500	-420	5	-2.48	858923360	51752	36.60	16920	16940	16450	21950	11850	16920	16596.91	4.10	-15686	17300	17110	16900	16710	16500	17005	16605	83	5030	500	12520	10	1	16510993	2724	5.06	1.14	12	0.31	3261.00	14506.00	27700	20240109	-40.43	16450	20241127	0.30	27700	-40.43	20240109	16450	0.30	20241127	27700	-40.43	20240109	16450	0.30	20241127	2.39	N	101160	500	82 억	677114	N	N	3	N	N
24	20241127	100834	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	16620	-300	5	-1.77	684116340	41185	29.13	16920	16940	16450	21950	11850	16920	16610.81	4.10	-11024	17300	17110	16900	16710	16500	17005	16605	83	5030	500	12520	10	1	16510993	2744	5.10	1.15	12	0.25	3261.00	14506.00	27700	20240109	-40.00	16450	20241127	1.03	27700	-40.00	20240109	16450	1.03	20241127	27700	-40.00	20240109	16450	1.03	20241127	2.39	N	101160	500	82 억	677114	N	N	3	N	N
25	20241127	090832	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16720	-200	5	-1.18	124839960	7440	5.26	16920	16940	16700	21950	11850	16920	16779.56	4.10	-4437	17300	17110	16900	16710	16500	17005	16605	83	5030	500	12520	10	1	16510993	2761	5.13	1.15	12	0.05	3261.00	14506.00	27700	20240109	-39.64	16490	20241118	1.39	27700	-39.64	20240109	16490	1.39	20241118	27700	-39.64	20240109	16490	1.39	20241118	2.39	N	101160	500	82 억	677114	N	N	3	N	N
26	20241126	160821	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16920	-170	5	-0.99	2369449140	140844	244.65	17090	17090	16690	22200	11970	17090	16822.44	3.94	25776	17490	17290	17180	16980	16870	17235	16925	83	5110	500	12640	10	1	16510993	2794	5.19	1.17	12	0.85	3261.00	14506.00	27700	20240109	-38.92	16490	20241118	2.61	27700	-38.92	20240109	16490	2.61	20241118	27700	-38.92	20240109	16490	2.61	20241118	2.37	N	101160	500	82 억	650359	N	N	3	N	N
27	20241126	150829	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16910	-180	5	-1.05	2272671820	135123	234.71	17090	17090	16690	22200	11970	17090	16819.28	3.94	25969	17490	17290	17180	16980	16870	17235	16925	83	5110	500	12640	10	1	16510993	2792	5.19	1.17	12	0.82	3261.00	14506.00	27700	20240109	-38.95	16490	20241118	2.55	27700	-38.95	20240109	16490	2.55	20241118	27700	-38.95	20240109	16490	2.55	20241118	2.37	N	101160	500	82 억	650359	N	N	2	N	N
28	20241126	140828	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16710	-380	5	-2.22	1976908640	117548	204.19	17090	17090	16690	22200	11970	17090	16817.88	3.94	28044	17490	17290	17180	16980	16870	17235	16925	83	5110	500	12640	10	1	16510993	2759	5.12	1.15	12	0.71	3261.00	14506.00	27700	20240109	-39.68	16490	20241118	1.33	27700	-39.68	20240109	16490	1.33	20241118	27700	-39.68	20240109	16490	1.33	20241118	2.37	N	101160	500	82 억	650359	N	N	2	N	N
29	20241126	130827	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16710	-380	5	-2.22	1855091470	110258	191.52	17090	17090	16700	22200	11970	17090	16825.01	3.94	28859	17490	17290	17180	16980	16870	17235	16925	83	5110	500	12640	10	1	16510993	2759	5.12	1.15	12	0.67	3261.00	14506.00	27700	20240109	-39.68	16490	20241118	1.33	27700	-39.68	20240109	16490	1.33	20241118	27700	-39.68	20240109	16490	1.33	20241118	2.37	N	101160	500	82 억	650359	N	N	2	N	N
30	20241126	120832	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16800	-290	5	-1.70	1671567170	99289	172.47	17090	17090	16720	22200	11970	17090	16835.37	3.94	27733	17490	17290	17180	16980	16870	17235	16925	83	5110	500	12640	10	1	16510993	2774	5.15	1.16	12	0.60	3261.00	14506.00	27700	20240109	-39.35	16490	20241118	1.88	27700	-39.35	20240109	16490	1.88	20241118	27700	-39.35	20240109	16490	1.88	20241118	2.37	N	101160	500	82 억	650359	N	N	2	N	N
31	20241126	110836	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16810	-280	5	-1.64	1120809360	66450	115.43	17090	17090	16720	22200	11970	17090	16866.96	3.94	10004	17490	17290	17180	16980	16870	17235	16925	83	5110	500	12640	10	1	16510993	2775	5.15	1.16	12	0.40	3261.00	14506.00	27700	20240109	-39.31	16490	20241118	1.94	27700	-39.31	20240109	16490	1.94	20241118	27700	-39.31	20240109	16490	1.94	20241118	2.37	N	101160	500	82 억	650359	N	N	2	N	N
32	20241126	100840	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16900	-190	5	-1.11	507327880	29948	52.02	17090	17090	16890	22200	11970	17090	16940.29	3.94	-278	17490	17290	17180	16980	16870	17235	16925	83	5110	500	12640	10	1	16510993	2790	5.18	1.17	12	0.18	3261.00	14506.00	27700	20240109	-38.99	16490	20241118	2.49	27700	-38.99	20240109	16490	2.49	20241118	27700	-38.99	20240109	16490	2.49	20241118	2.37	N	101160	500	82 억	650359	N	N	2	N	N
33	20241126	090832	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16910	-180	5	-1.05	103615410	6114	10.62	17090	17090	16910	22200	11970	17090	16947.24	3.94	-1553	17490	17290	17180	16980	16870	17235	16925	83	5110	500	12640	10	1	16510993	2792	5.19	1.17	12	0.04	3261.00	14506.00	27700	20240109	-38.95	16490	20241118	2.55	27700	-38.95	20240109	16490	2.55	20241118	27700	-38.95	20240109	16490	2.55	20241118	2.37	N	101160	500	82 억	650359	N	N	2	N	N
34	20241125	160810	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17090	-40	5	-0.23	985112610	57333	88.71	17210	17380	17070	22250	12000	17130	17182.32	3.96	-1822	17663	17396	17193	16926	16723	17530	17060	83	5120	500	12670	10	1	16510993	2822	5.24	1.18	12	0.35	3261.00	14506.00	27700	20240109	-38.30	16490	20241118	3.64	27700	-38.30	20240109	16490	3.64	20241118	27700	-38.30	20240109	16490	3.64	20241118	2.39	N	101160	500	82 억	653049	N	N	2	N	N
35	20241125	150827	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17120	-10	5	-0.06	912161700	53067	82.11	17210	17380	17070	22250	12000	17130	17188.87	3.96	-2457	17663	17396	17193	16926	16723	17530	17060	83	5120	500	12670	10	1	16510993	2827	5.25	1.18	12	0.32	3261.00	14506.00	27700	20240109	-38.19	16490	20241118	3.82	27700	-38.19	20240109	16490	3.82	20241118	27700	-38.19	20240109	16490	3.82	20241118	2.39	N	101160	500	82 억	653049	N	N	14	N	N
36	20241125	140825	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17090	-40	5	-0.23	776034400	45111	69.80	17210	17380	17090	22250	12000	17130	17202.78	3.96	-2704	17663	17396	17193	16926	16723	17530	17060	83	5120	500	12670	10	1	16510993	2822	5.24	1.18	12	0.27	3261.00	14506.00	27700	20240109	-38.30	16490	20241118	3.64	27700	-38.30	20240109	16490	3.64	20241118	27700	-38.30	20240109	16490	3.64	20241118	2.39	N	101160	500	82 억	653049	N	N	14	N	N
37	20241125	130819	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17150	20	2	0.12	618172090	35895	55.54	17210	17380	17140	22250	12000	17130	17221.68	3.96	-2239	17663	17396	17193	16926	16723	17530	17060	83	5120	500	12670	10	1	16510993	2832	5.26	1.18	12	0.22	3261.00	14506.00	27700	20240109	-38.09	16490	20241118	4.00	27700	-38.09	20240109	16490	4.00	20241118	27700	-38.09	20240109	16490	4.00	20241118	2.39	N	101160	500	82 억	653049	N	N	14	N	N
38	20241125	120828	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17220	90	2	0.53	438001420	25401	39.30	17210	17380	17150	22250	12000	17130	17243.47	3.96	-1733	17663	17396	17193	16926	16723	17530	17060	83	5120	500	12670	10	1	16510993	2843	5.28	1.19	12	0.15	3261.00	14506.00	27700	20240109	-37.83	16490	20241118	4.43	27700	-37.83	20240109	16490	4.43	20241118	27700	-37.83	20240109	16490	4.43	20241118	2.39	N	101160	500	82 억	653049	N	N	14	N	N
39	20241125	110822	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17210	80	2	0.47	294187490	17038	26.36	17210	17380	17210	22250	12000	17130	17266.55	3.96	-2005	17663	17396	17193	16926	16723	17530	17060	83	5120	500	12670	10	1	16510993	2842	5.28	1.19	12	0.10	3261.00	14506.00	27700	20240109	-37.87	16490	20241118	4.37	27700	-37.87	20240109	16490	4.37	20241118	27700	-37.87	20240109	16490	4.37	20241118	2.39	N	101160	500	82 억	653049	N	N	14	N	N
40	20241125	100812	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17290	160	2	0.93	157416190	9111	14.10	17210	17380	17210	22250	12000	17130	17277.60	3.96	-485	17663	17396	17193	16926	16723	17530	17060	83	5120	500	12670	10	1	16510993	2855	5.30	1.19	12	0.06	3261.00	14506.00	27700	20240109	-37.58	16490	20241118	4.85	27700	-37.58	20240109	16490	4.85	20241118	27700	-37.58	20240109	16490	4.85	20241118	2.39	N	101160	500	82 억	653049	N	N	14	N	N
41	20241125	090813	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17340	210	2	1.23	33239870	1924	2.98	17210	17360	17210	22250	12000	17130	17276.44	3.96	809	17663	17396	17193	16926	16723	17530	17060	83	5120	500	12670	10	1	16510993	2863	5.32	1.20	12	0.01	3261.00	14506.00	27700	20240109	-37.40	16490	20241118	5.15	27700	-37.40	20240109	16490	5.15	20241118	27700	-37.40	20240109	16490	5.15	20241118	2.39	N	101160	500	82 억	653049	N	N	14	N	N
42	20241122	160729	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17130	140	2	0.82	1110494130	64617	120.17	16990	17460	16990	22050	11900	16990	17185.95	3.96	1153	17330	17160	16960	16790	16590	17245	16875	83	5060	500	12570	10	1	16510993	2828	5.25	1.18	12	0.39	3261.00	14506.00	27700	20240109	-38.16	16490	20241118	3.88	27700	-38.16	20240109	16490	3.88	20241118	27700	-38.16	20240109	16490	3.88	20241118	2.37	N	101160	500	82 억	654228	N	N	14	N	N
43	20241122	150739	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17110	120	2	0.71	1055687950	61418	114.22	16990	17460	16990	22050	11900	16990	17188.58	3.96	1878	17330	17160	16960	16790	16590	17245	16875	83	5060	500	12570	10	1	16510993	2825	5.25	1.18	12	0.37	3261.00	14506.00	27700	20240109	-38.23	16490	20241118	3.76	27700	-38.23	20240109	16490	3.76	20241118	27700	-38.23	20240109	16490	3.76	20241118	2.37	N	101160	500	82 억	654228	N	N	8	N	N
44	20241122	140741	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17080	90	2	0.53	946117220	55005	102.29	16990	17460	16990	22050	11900	16990	17200.57	3.96	2559	17330	17160	16960	16790	16590	17245	16875	83	5060	500	12570	10	1	16510993	2820	5.24	1.18	12	0.33	3261.00	14506.00	27700	20240109	-38.34	16490	20241118	3.58	27700	-38.34	20240109	16490	3.58	20241118	27700	-38.34	20240109	16490	3.58	20241118	2.37	N	101160	500	82 억	654228	N	N	8	N	N
45	20241122	130738	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17090	100	2	0.59	900216640	52319	97.30	16990	17460	16990	22050	11900	16990	17206.30	3.96	2828	17330	17160	16960	16790	16590	17245	16875	83	5060	500	12570	10	1	16510993	2822	5.24	1.18	12	0.32	3261.00	14506.00	27700	20240109	-38.30	16490	20241118	3.64	27700	-38.30	20240109	16490	3.64	20241118	27700	-38.30	20240109	16490	3.64	20241118	2.37	N	101160	500	82 억	654228	N	N	8	N	N
46	20241122	120742	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17130	140	2	0.82	849283930	49343	91.76	16990	17460	16990	22050	11900	16990	17211.84	3.96	3391	17330	17160	16960	16790	16590	17245	16875	83	5060	500	12570	10	1	16510993	2828	5.25	1.18	12	0.30	3261.00	14506.00	27700	20240109	-38.16	16490	20241118	3.88	27700	-38.16	20240109	16490	3.88	20241118	27700	-38.16	20240109	16490	3.88	20241118	2.37	N	101160	500	82 억	654228	N	N	8	N	N
47	20241122	110735	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17110	120	2	0.71	761908090	44238	82.27	16990	17460	16990	22050	11900	16990	17222.93	3.96	4896	17330	17160	16960	16790	16590	17245	16875	83	5060	500	12570	10	1	16510993	2825	5.25	1.18	12	0.27	3261.00	14506.00	27700	20240109	-38.23	16490	20241118	3.76	27700	-38.23	20240109	16490	3.76	20241118	27700	-38.23	20240109	16490	3.76	20241118	2.37	N	101160	500	82 억	654228	N	N	8	N	N
48	20241122	100750	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17260	270	2	1.59	617691700	35836	66.64	16990	17460	16990	22050	11900	16990	17236.63	3.96	6739	17330	17160	16960	16790	16590	17245	16875	83	5060	500	12570	10	1	16510993	2850	5.29	1.19	12	0.22	3261.00	14506.00	27700	20240109	-37.69	16490	20241118	4.67	27700	-37.69	20240109	16490	4.67	20241118	27700	-37.69	20240109	16490	4.67	20241118	2.37	N	101160	500	82 억	654228	N	N	8	N	N
49	20241122	090743	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17180	190	2	1.12	180234850	10596	19.71	16990	17190	16990	22050	11900	16990	17009.71	3.96	9477	17330	17160	16960	16790	16590	17245	16875	83	5060	500	12570	10	1	16510993	2837	5.27	1.18	12	0.06	3261.00	14506.00	27700	20240109	-37.98	16490	20241118	4.18	27700	-37.98	20240109	16490	4.18	20241118	27700	-37.98	20240109	16490	4.18	20241118	2.37	N	101160	500	82 억	654228	N	N	8	N	N
50	20241121	160735	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16990	40	2	0.24	910587610	53645	110.54	16890	17130	16760	22000	11870	16950	16974.29	3.96	-1203	17396	17172	16956	16732	16516	17065	16625	83	5050	500	12540	10	1	16510993	2805	5.21	1.17	12	0.32	3261.00	14506.00	27700	20240109	-38.66	16490	20241118	3.03	27700	-38.66	20240109	16490	3.03	20241118	27700	-38.66	20240109	16490	3.03	20241118	2.43	N	101160	500	82 억	653636	N	N	8	N	N
51	20241121	150751	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17020	70	2	0.41	870565250	51291	105.69	16890	17130	16760	22000	11870	16950	16973.06	3.96	-826	17396	17172	16956	16732	16516	17065	16625	83	5050	500	12540	10	1	16510993	2810	5.22	1.17	12	0.31	3261.00	14506.00	27700	20240109	-38.56	16490	20241118	3.21	27700	-38.56	20240109	16490	3.21	20241118	27700	-38.56	20240109	16490	3.21	20241118	2.43	N	101160	500	82 억	653636	N	N	8	N	N
52	20241121	140752	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17040	90	2	0.53	610091790	36006	74.20	16890	17100	16760	22000	11870	16950	16944.17	3.96	4178	17396	17172	16956	16732	16516	17065	16625	83	5050	500	12540	10	1	16510993	2813	5.23	1.17	12	0.22	3261.00	14506.00	27700	20240109	-38.48	16490	20241118	3.34	27700	-38.48	20240109	16490	3.34	20241118	27700	-38.48	20240109	16490	3.34	20241118	2.43	N	101160	500	82 억	653636	N	N	8	N	N
53	20241121	130743	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16970	20	2	0.12	420528610	24872	51.25	16890	17020	16760	22000	11870	16950	16907.71	3.96	4922	17396	17172	16956	16732	16516	17065	16625	83	5050	500	12540	10	1	16510993	2802	5.20	1.17	12	0.15	3261.00	14506.00	27700	20240109	-38.74	16490	20241118	2.91	27700	-38.74	20240109	16490	2.91	20241118	27700	-38.74	20240109	16490	2.91	20241118	2.43	N	101160	500	82 억	653636	N	N	8	N	N
54	20241121	120743	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16880	-70	5	-0.41	320096260	18934	39.02	16890	17020	16760	22000	11870	16950	16905.90	3.96	2092	17396	17172	16956	16732	16516	17065	16625	83	5050	500	12540	10	1	16510993	2787	5.18	1.16	12	0.11	3261.00	14506.00	27700	20240109	-39.06	16490	20241118	2.37	27700	-39.06	20240109	16490	2.37	20241118	27700	-39.06	20240109	16490	2.37	20241118	2.43	N	101160	500	82 억	653636	N	N	8	N	N
55	20241121	110745	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16890	-60	5	-0.35	261261900	15452	31.84	16890	17020	16760	22000	11870	16950	16907.97	3.96	2168	17396	17172	16956	16732	16516	17065	16625	83	5050	500	12540	10	1	16510993	2789	5.18	1.16	12	0.09	3261.00	14506.00	27700	20240109	-39.03	16490	20241118	2.43	27700	-39.03	20240109	16490	2.43	20241118	27700	-39.03	20240109	16490	2.43	20241118	2.43	N	101160	500	82 억	653636	N	N	8	N	N
56	20241121	100746	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16940	-10	5	-0.06	193936130	11468	23.63	16890	17020	16760	22000	11870	16950	16911.07	3.96	2125	17396	17172	16956	16732	16516	17065	16625	83	5050	500	12540	10	1	16510993	2797	5.19	1.17	12	0.07	3261.00	14506.00	27700	20240109	-38.84	16490	20241118	2.73	27700	-38.84	20240109	16490	2.73	20241118	27700	-38.84	20240109	16490	2.73	20241118	2.43	N	101160	500	82 억	653636	N	N	8	N	N
57	20241121	090746	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16880	-70	5	-0.41	5123840	304	0.63	16890	16890	16760	22000	11870	16950	16854.74	3.96	-39	17396	17172	16956	16732	16516	17065	16625	83	5050	500	12540	10	1	16510993	2787	5.18	1.16	12	0.00	3261.00	14506.00	27700	20240109	-39.06	16490	20241118	2.37	27700	-39.06	20240109	16490	2.37	20241118	27700	-39.06	20240109	16490	2.37	20241118	2.43	N	101160	500	82 억	653636	N	N	8	N	N
58	20241120	160740	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16950	-20	5	-0.12	815876050	48412	66.76	17050	17180	16740	22050	11880	16970	16852.70	3.98	-4320	17330	17150	16880	16700	16430	17240	16790	83	5080	500	12550	10	1	16510993	2799	5.20	1.17	12	0.29	3261.00	14506.00	27700	20240109	-38.81	16490	20241118	2.79	27700	-38.81	20240109	16490	2.79	20241118	27700	-38.81	20240109	16490	2.79	20241118	2.42	N	101160	500	82 억	656475	N	N	8	N	N
59	20241120	150750	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16810	-160	5	-0.94	741130720	43975	60.64	17050	17180	16750	22050	11880	16970	16853.46	3.98	-4291	17330	17150	16880	16700	16430	17240	16790	83	5080	500	12550	10	1	16510993	2775	5.15	1.16	12	0.27	3261.00	14506.00	27700	20240109	-39.31	16490	20241118	1.94	27700	-39.31	20240109	16490	1.94	20241118	27700	-39.31	20240109	16490	1.94	20241118	2.42	N	101160	500	82 억	656475	N	N	10	N	N
60	20241120	140751	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16790	-180	5	-1.06	662717240	39315	54.21	17050	17180	16750	22050	11880	16970	16856.60	3.98	-2078	17330	17150	16880	16700	16430	17240	16790	83	5080	500	12550	10	1	16510993	2772	5.15	1.16	12	0.24	3261.00	14506.00	27700	20240109	-39.39	16490	20241118	1.82	27700	-39.39	20240109	16490	1.82	20241118	27700	-39.39	20240109	16490	1.82	20241118	2.42	N	101160	500	82 억	656475	N	N	10	N	N
61	20241120	130753	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16830	-140	5	-0.82	556512820	32995	45.50	17050	17180	16750	22050	11880	16970	16866.58	3.98	-154	17330	17150	16880	16700	16430	17240	16790	83	5080	500	12550	10	1	16510993	2779	5.16	1.16	12	0.20	3261.00	14506.00	27700	20240109	-39.24	16490	20241118	2.06	27700	-39.24	20240109	16490	2.06	20241118	27700	-39.24	20240109	16490	2.06	20241118	2.42	N	101160	500	82 억	656475	N	N	10	N	N
62	20241120	120751	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16890	-80	5	-0.47	515592320	30570	42.15	17050	17180	16750	22050	11880	16970	16865.96	3.98	1002	17330	17150	16880	16700	16430	17240	16790	83	5080	500	12550	10	1	16510993	2789	5.18	1.16	12	0.19	3261.00	14506.00	27700	20240109	-39.03	16490	20241118	2.43	27700	-39.03	20240109	16490	2.43	20241118	27700	-39.03	20240109	16490	2.43	20241118	2.42	N	101160	500	82 억	656475	N	N	10	N	N
63	20241120	110753	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16870	-100	5	-0.59	449005830	26618	36.70	17050	17180	16750	22050	11880	16970	16868.50	3.98	-421	17330	17150	16880	16700	16430	17240	16790	83	5080	500	12550	10	1	16510993	2785	5.17	1.16	12	0.16	3261.00	14506.00	27700	20240109	-39.10	16490	20241118	2.30	27700	-39.10	20240109	16490	2.30	20241118	27700	-39.10	20240109	16490	2.30	20241118	2.42	N	101160	500	82 억	656475	N	N	10	N	N
64	20241120	100752	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16810	-160	5	-0.94	292417530	17327	23.89	17050	17180	16760	22050	11880	16970	16876.41	3.98	-2426	17330	17150	16880	16700	16430	17240	16790	83	5080	500	12550	10	1	16510993	2775	5.15	1.16	12	0.10	3261.00	14506.00	27700	20240109	-39.31	16490	20241118	1.94	27700	-39.31	20240109	16490	1.94	20241118	27700	-39.31	20240109	16490	1.94	20241118	2.42	N	101160	500	82 억	656475	N	N	10	N	N
65	20241120	090750	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16980	10	2	0.06	38710470	2272	3.13	17050	17180	16980	22050	11880	16970	17038.06	3.98	177	17330	17150	16880	16700	16430	17240	16790	83	5080	500	12550	10	1	16510993	2804	5.21	1.17	12	0.01	3261.00	14506.00	27700	20240109	-38.70	16490	20241118	2.97	27700	-38.70	20240109	16490	2.97	20241118	27700	-38.70	20240109	16490	2.97	20241118	2.42	N	101160	500	82 억	656475	N	N	10	N	N
66	20241119	160709	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16970	320	2	1.92	1221658970	72353	49.88	16650	17060	16610	21600	11660	16650	16884.70	4.00	-6164	17676	17162	16826	16312	15976	16995	16145	83	4950	500	12320	10	1	16510993	2802	5.20	1.17	12	0.44	3261.00	14506.00	27700	20240109	-38.74	16490	20241118	2.91	27700	-38.74	20240109	16490	2.91	20241118	27700	-38.74	20240109	16490	2.91	20241118	2.47	N	101160	500	82 억	660682	N	N	10	N	N
67	20241119	150721	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17010	360	2	2.16	1183790780	70125	48.35	16650	17060	16610	21600	11660	16650	16881.15	4.00	-5748	17676	17162	16826	16312	15976	16995	16145	83	4950	500	12320	10	1	16510993	2809	5.22	1.17	12	0.42	3261.00	14506.00	27700	20240109	-38.59	16490	20241118	3.15	27700	-38.59	20240109	16490	3.15	20241118	27700	-38.59	20240109	16490	3.15	20241118	2.47	N	101160	500	82 억	660682	N	N	4	N	N
68	20241119	140719	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16970	320	2	1.92	1024956660	60762	41.89	16650	17060	16610	21600	11660	16650	16868.38	4.00	-4034	17676	17162	16826	16312	15976	16995	16145	83	4950	500	12320	10	1	16510993	2802	5.20	1.17	12	0.37	3261.00	14506.00	27700	20240109	-38.74	16490	20241118	2.91	27700	-38.74	20240109	16490	2.91	20241118	27700	-38.74	20240109	16490	2.91	20241118	2.47	N	101160	500	82 억	660682	N	N	4	N	N
69	20241119	130723	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17020	370	2	2.22	779665790	46322	31.94	16650	17060	16610	21600	11660	16650	16831.44	4.00	2049	17676	17162	16826	16312	15976	16995	16145	83	4950	500	12320	10	1	16510993	2810	5.22	1.17	12	0.28	3261.00	14506.00	27700	20240109	-38.56	16490	20241118	3.21	27700	-38.56	20240109	16490	3.21	20241118	27700	-38.56	20240109	16490	3.21	20241118	2.47	N	101160	500	82 억	660682	N	N	4	N	N
70	20241119	120714	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16990	340	2	2.04	693445260	41248	28.44	16650	17060	16610	21600	11660	16650	16811.61	4.00	3264	17676	17162	16826	16312	15976	16995	16145	83	4950	500	12320	10	1	16510993	2805	5.21	1.17	12	0.25	3261.00	14506.00	27700	20240109	-38.66	16490	20241118	3.03	27700	-38.66	20240109	16490	3.03	20241118	27700	-38.66	20240109	16490	3.03	20241118	2.47	N	101160	500	82 억	660682	N	N	4	N	N
71	20241119	110724	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16860	210	2	1.26	564340390	33633	23.19	16650	16880	16610	21600	11660	16650	16779.37	4.00	1353	17676	17162	16826	16312	15976	16995	16145	83	4950	500	12320	10	1	16510993	2784	5.17	1.16	12	0.20	3261.00	14506.00	27700	20240109	-39.13	16490	20241118	2.24	27700	-39.13	20240109	16490	2.24	20241118	27700	-39.13	20240109	16490	2.24	20241118	2.47	N	101160	500	82 억	660682	N	N	4	N	N
72	20241119	100743	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16810	160	2	0.96	430313880	25670	17.70	16650	16870	16610	21600	11660	16650	16763.30	4.00	1160	17676	17162	16826	16312	15976	16995	16145	83	4950	500	12320	10	1	16510993	2775	5.15	1.16	12	0.16	3261.00	14506.00	27700	20240109	-39.31	16490	20241118	1.94	27700	-39.31	20240109	16490	1.94	20241118	27700	-39.31	20240109	16490	1.94	20241118	2.47	N	101160	500	82 억	660682	N	N	4	N	N
73	20241119	090736	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16640	-10	5	-0.06	46956950	2820	1.94	16650	16780	16610	21600	11660	16650	16651.40	4.00	-2400	17676	17162	16826	16312	15976	16995	16145	83	4950	500	12320	10	1	16510993	2747	5.10	1.15	12	0.02	3261.00	14506.00	27700	20240109	-39.93	16490	20241118	0.91	27700	-39.93	20240109	16490	0.91	20241118	27700	-39.93	20240109	16490	0.91	20241118	2.47	N	101160	500	82 억	660682	N	N	4	N	N
74	20241118	160713	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	16650	-370	5	-2.17	2426315450	144333	89.54	17210	17340	16490	22100	11920	17020	16810.42	3.93	16151	17633	17326	16913	16606	16193	17480	16760	83	5080	500	12590	10	1	16510993	2749	5.11	1.15	12	0.87	3261.00	14506.00	27700	20240109	-39.89	16490	20241118	0.97	27700	-39.89	20240109	16490	0.97	20241118	27700	-39.89	20240109	16490	0.97	20241118	2.93	N	101160	500	82 억	648448	N	N	4	N	N
75	20241118	150721	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16590	-430	5	-2.53	2113229400	125420	77.81	17210	17340	16550	22100	11920	17020	16849.11	3.93	8164	17633	17326	16913	16606	16193	17480	16760	83	5080	500	12590	10	1	16510993	2739	5.09	1.14	12	0.76	3261.00	14506.00	27700	20240109	-40.11	16500	20241115	0.55	27700	-40.11	20240109	16500	0.55	20241115	27700	-40.11	20240109	16500	0.55	20241115	2.93	N	101160	500	82 억	648448	N	N	108	N	N
76	20241118	140723	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16670	-350	5	-2.06	1296258430	76301	47.34	17210	17340	16670	22100	11920	17020	16988.71	3.93	-7706	17633	17326	16913	16606	16193	17480	16760	83	5080	500	12590	10	1	16510993	2752	5.11	1.15	12	0.46	3261.00	14506.00	27700	20240109	-39.82	16500	20241115	1.03	27700	-39.82	20240109	16500	1.03	20241115	27700	-39.82	20240109	16500	1.03	20241115	2.93	N	101160	500	82 억	648448	N	N	108	N	N
77	20241118	130721	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16800	-220	5	-1.29	992954820	58185	36.10	17210	17340	16790	22100	11920	17020	17065.54	3.93	-9070	17633	17326	16913	16606	16193	17480	16760	83	5080	500	12590	10	1	16510993	2774	5.15	1.16	12	0.35	3261.00	14506.00	27700	20240109	-39.35	16500	20241115	1.82	27700	-39.35	20240109	16500	1.82	20241115	27700	-39.35	20240109	16500	1.82	20241115	2.93	N	101160	500	82 억	648448	N	N	108	N	N
78	20241118	120724	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17010	-10	5	-0.06	760091460	44387	27.54	17210	17340	16980	22100	11920	17020	17124.39	3.93	-4797	17633	17326	16913	16606	16193	17480	16760	83	5080	500	12590	10	1	16510993	2809	5.22	1.17	12	0.27	3261.00	14506.00	27700	20240109	-38.59	16500	20241115	3.09	27700	-38.59	20240109	16500	3.09	20241115	27700	-38.59	20240109	16500	3.09	20241115	2.93	N	101160	500	82 억	648448	N	N	108	N	N
79	20241118	110723	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17080	60	2	0.35	612863350	35733	22.17	17210	17340	17000	22100	11920	17020	17151.49	3.93	-4723	17633	17326	16913	16606	16193	17480	16760	83	5080	500	12590	10	1	16510993	2820	5.24	1.18	12	0.22	3261.00	14506.00	27700	20240109	-38.34	16500	20241115	3.52	27700	-38.34	20240109	16500	3.52	20241115	27700	-38.34	20240109	16500	3.52	20241115	2.93	N	101160	500	82 억	648448	N	N	108	N	N
80	20241118	100715	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17200	180	2	1.06	345400160	20086	12.46	17210	17340	17020	22100	11920	17020	17196.80	3.93	-3248	17633	17326	16913	16606	16193	17480	16760	83	5080	500	12590	10	1	16510993	2840	5.27	1.19	12	0.12	3261.00	14506.00	27700	20240109	-37.91	16500	20241115	4.24	27700	-37.91	20240109	16500	4.24	20241115	27700	-37.91	20240109	16500	4.24	20241115	2.93	N	101160	500	82 억	648448	N	N	108	N	N
81	20241118	090714	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17160	140	2	0.82	65537840	3831	2.38	17210	17210	17020	22100	11920	17020	17109.17	3.93	-1851	17633	17326	16913	16606	16193	17480	16760	83	5080	500	12590	10	1	16510993	2833	5.26	1.18	12	0.02	3261.00	14506.00	27700	20240109	-38.05	16500	20241115	4.00	27700	-38.05	20240109	16500	4.00	20241115	27700	-38.05	20240109	16500	4.00	20241115	2.93	N	101160	500	82 억	648448	N	N	108	N	N
82	20241115	160736	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	17020	320	2	1.92	2698832080	159573	32.32	16700	17220	16500	21700	11690	16700	16912.76	4.00	-9194	19153	17926	17253	16026	15353	17590	15690	83	5000	500	12350	10	1	16510993	2810	5.22	1.17	12	0.97	3261.00	14506.00	27700	20240109	-38.56	16500	20241115	3.15	27700	-38.56	20240109	16500	3.15	20241115	27700	-38.56	20240109	16500	3.15	20241115	2.94	N	101160	500	82 억	659955	N	N	108	N	N
83	20241115	150759	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	17070	370	2	2.22	2641851960	156227	31.64	16700	17220	16500	21700	11690	16700	16910.34	4.00	-9139	19153	17926	17253	16026	15353	17590	15690	83	5000	500	12350	10	1	16510993	2818	5.23	1.18	12	0.95	3261.00	14506.00	27700	20240109	-38.38	16500	20241115	3.45	27700	-38.38	20240109	16500	3.45	20241115	27700	-38.38	20240109	16500	3.45	20241115	2.94	N	101160	500	82 억	659955	N	N	4	N	N
84	20241115	140750	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	17130	430	2	2.57	2449626210	145007	29.37	16700	17220	16500	21700	11690	16700	16893.16	4.00	-5631	19153	17926	17253	16026	15353	17590	15690	83	5000	500	12350	10	1	16510993	2828	5.25	1.18	12	0.88	3261.00	14506.00	27700	20240109	-38.16	16500	20241115	3.82	27700	-38.16	20240109	16500	3.82	20241115	27700	-38.16	20240109	16500	3.82	20241115	2.94	N	101160	500	82 억	659955	N	N	4	N	N
85	20241115	130751	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	17150	450	2	2.69	2349717110	139160	28.19	16700	17220	16500	21700	11690	16700	16885.00	4.00	-4927	19153	17926	17253	16026	15353	17590	15690	83	5000	500	12350	10	1	16510993	2832	5.26	1.18	12	0.84	3261.00	14506.00	27700	20240109	-38.09	16500	20241115	3.94	27700	-38.09	20240109	16500	3.94	20241115	27700	-38.09	20240109	16500	3.94	20241115	2.94	N	101160	500	82 억	659955	N	N	4	N	N
86	20241115	120755	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	16990	290	2	1.74	2112136780	125241	25.37	16700	17220	16500	21700	11690	16700	16864.58	4.00	-11408	19153	17926	17253	16026	15353	17590	15690	83	5000	500	12350	10	1	16510993	2805	5.21	1.17	12	0.76	3261.00	14506.00	27700	20240109	-38.66	16500	20241115	2.97	27700	-38.66	20240109	16500	2.97	20241115	27700	-38.66	20240109	16500	2.97	20241115	2.94	N	101160	500	82 억	659955	N	N	4	N	N
87	20241115	110735	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	17210	510	2	3.05	1506330610	89678	18.16	16700	17220	16500	21700	11690	16700	16797.10	4.00	5174	19153	17926	17253	16026	15353	17590	15690	83	5000	500	12350	10	1	16510993	2842	5.28	1.19	12	0.54	3261.00	14506.00	27700	20240109	-37.87	16500	20241115	4.30	27700	-37.87	20240109	16500	4.30	20241115	27700	-37.87	20240109	16500	4.30	20241115	2.94	N	101160	500	82 억	659955	N	N	4	N	N
88	20241115	100735	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	16610	-90	5	-0.54	624424560	37404	7.58	16700	16890	16550	21700	11690	16700	16694.06	4.00	-2920	19153	17926	17253	16026	15353	17590	15690	83	5000	500	12350	10	1	16510993	2742	5.09	1.15	12	0.23	3261.00	14506.00	27700	20240109	-40.04	16550	20241115	0.36	27700	-40.04	20240109	16550	0.36	20241115	27700	-40.04	20240109	16550	0.36	20241115	2.94	N	101160	500	82 억	659955	N	N	4	N	N
89	20241115	090716	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16860	160	2	0.96	75868700	4522	0.92	16700	16890	16700	21700	11690	16700	16777.69	4.00	-15	19153	17926	17253	16026	15353	17590	15690	83	5000	500	12350	10	1	16510993	2784	5.17	1.16	12	0.03	3261.00	14506.00	27700	20240109	-39.13	16580	20241114	1.69	27700	-39.13	20240109	16580	1.69	20241114	27700	-39.13	20240109	16580	1.69	20241114	2.94	N	101160	500	82 억	659955	N	N	4	N	N
90	20241114	160729	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	16830	-870	5	-4.92	7921660410	462320	434.29	18420	18480	16580	23000	12390	17700	17134.45	3.70	7973	18346	18022	17786	17462	17226	18185	17625	83	5300	500	13090	10	1	16510993	2779	5.16	1.16	12	2.80	3261.00	14506.00	27700	20240109	-39.24	16580	20241114	1.51	27700	-39.24	20240109	16580	1.51	20241114	27700	-39.24	20240109	16580	1.51	20241114	3.17	N	101160	500	82 억	611007	N	N	28	N	N
91	20241114	150734	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	16800	-900	5	-5.08	7118388340	414654	389.51	18420	18480	16580	23000	12390	17700	17166.91	3.70	5131	18346	18022	17786	17462	17226	18185	17625	83	5300	500	13090	10	1	16510993	2774	5.15	1.16	12	2.51	3261.00	14506.00	27700	20240109	-39.35	16580	20241114	1.33	27700	-39.35	20240109	16580	1.33	20241114	27700	-39.35	20240109	16580	1.33	20241114	3.17	N	101160	500	82 억	611007	N	N	28	N	N
92	20241114	140729	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	17120	-580	5	-3.28	6696631230	389705	366.07	18420	18480	16580	23000	12390	17700	17183.70	3.70	10550	18346	18022	17786	17462	17226	18185	17625	83	5300	500	13090	10	1	16510993	2827	5.25	1.18	12	2.36	3261.00	14506.00	27700	20240109	-38.19	16580	20241114	3.26	27700	-38.19	20240109	16580	3.26	20241114	27700	-38.19	20240109	16580	3.26	20241114	3.17	N	101160	500	82 억	611007	N	N	28	N	N
93	20241114	130730	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	17140	-560	5	-3.16	6389806350	371855	349.31	18420	18480	16580	23000	12390	17700	17183.44	3.70	14115	18346	18022	17786	17462	17226	18185	17625	83	5300	500	13090	10	1	16510993	2830	5.26	1.18	12	2.25	3261.00	14506.00	27700	20240109	-38.12	16580	20241114	3.38	27700	-38.12	20240109	16580	3.38	20241114	27700	-38.12	20240109	16580	3.38	20241114	3.17	N	101160	500	82 억	611007	N	N	28	N	N
94	20241114	120728	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	17100	-600	5	-3.39	5898457470	343288	322.47	18420	18480	16580	23000	12390	17700	17182.07	3.70	11339	18346	18022	17786	17462	17226	18185	17625	83	5300	500	13090	10	1	16510993	2823	5.24	1.18	12	2.08	3261.00	14506.00	27700	20240109	-38.27	16580	20241114	3.14	27700	-38.27	20240109	16580	3.14	20241114	27700	-38.27	20240109	16580	3.14	20241114	3.17	N	101160	500	82 억	611007	N	N	28	N	N
95	20241114	110729	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	16710	-990	5	-5.59	3628976550	207961	195.35	18420	18480	16710	23000	12390	17700	17450.14	3.70	35023	18346	18022	17786	17462	17226	18185	17625	83	5300	500	13090	10	1	16510993	2759	5.12	1.15	12	1.26	3261.00	14506.00	27700	20240109	-39.68	16710	20241114	0.00	27700	-39.68	20240109	16710	0.00	20241114	27700	-39.68	20240109	16710	0.00	20241114	3.17	N	101160	500	82 억	611007	N	N	28	N	N
96	20241114	100749	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18000	300	2	1.69	175521420	9592	9.01	18420	18480	17930	23000	12390	17700	18305.74	3.70	-2262	18346	18022	17786	17462	17226	18185	17625	83	5300	500	13090	10	1	16510993	2972	5.52	1.24	12	0.06	3261.00	14506.00	27700	20240109	-35.02	17500	20241112	2.86	27700	-35.02	20240109	17500	2.86	20241112	27700	-35.02	20240109	17500	2.86	20241112	3.17	N	101160	500	82 억	611007	N	N	28	N	N
97	20241114	090723	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17700	0	3	0.00	0	0	0.00	0	0	0	23000	12390	17700	0.00	3.70	0	18346	18022	17786	17462	17226	18185	17625	83	5300	500	13090	10	1	16510993	2922	5.43	1.22	12	0.00	3261.00	14506.00	27700	20240109	-36.10	17500	20241112	1.14	27700	-36.10	20240109	17500	1.14	20241112	27700	-36.10	20240109	17500	1.14	20241112	3.17	N	101160	500	82 억	611007	N	N	28	N	N
98	20241113	160432	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17700	90	2	0.51	1896159510	106226	66.15	17620	18110	17550	22850	12330	17610	17850.59	3.70	754	18590	18100	17800	17310	17010	17950	17160	83	5240	500	13030	10	1	16510993	2922	5.43	1.22	12	0.64	3261.00	14506.00	27700	20240109	-36.10	17500	20241112	1.14	27700	-36.10	20240109	17500	1.14	20241112	27700	-36.10	20240109	17500	1.14	20241112	3.18	N	101160	500	82 억	610116	N	N	28	N	N
99	20241113	150457	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17800	190	2	1.08	1745117480	97696	60.83	17620	18110	17550	22850	12330	17610	17862.73	3.70	-666	18590	18100	17800	17310	17010	17950	17160	83	5240	500	13030	10	1	16510993	2939	5.46	1.23	12	0.59	3261.00	14506.00	27700	20240109	-35.74	17500	20241112	1.71	27700	-35.74	20240109	17500	1.71	20241112	27700	-35.74	20240109	17500	1.71	20241112	3.18	N	101160	500	82 억	610116	N	N	2	N	N
100	20241113	140456	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17810	200	2	1.14	1541435470	86251	53.71	17620	18110	17550	22850	12330	17610	17871.51	3.70	649	18590	18100	17800	17310	17010	17950	17160	83	5240	500	13030	10	1	16510993	2941	5.46	1.23	12	0.52	3261.00	14506.00	27700	20240109	-35.70	17500	20241112	1.77	27700	-35.70	20240109	17500	1.77	20241112	27700	-35.70	20240109	17500	1.77	20241112	3.18	N	101160	500	82 억	610116	N	N	2	N	N
101	20241113	130451	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17920	310	2	1.76	1303524830	72937	45.42	17620	18110	17550	22850	12330	17610	17871.93	3.70	-3243	18590	18100	17800	17310	17010	17950	17160	83	5240	500	13030	10	1	16510993	2959	5.50	1.24	12	0.44	3261.00	14506.00	27700	20240109	-35.31	17500	20241112	2.40	27700	-35.31	20240109	17500	2.40	20241112	27700	-35.31	20240109	17500	2.40	20241112	3.18	N	101160	500	82 억	610116	N	N	2	N	N
102	20241113	120449	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17920	310	2	1.76	938037700	52528	32.71	17620	18110	17550	22850	12330	17610	17857.86	3.70	366	18590	18100	17800	17310	17010	17950	17160	83	5240	500	13030	10	1	16510993	2959	5.50	1.24	12	0.32	3261.00	14506.00	27700	20240109	-35.31	17500	20241112	2.40	27700	-35.31	20240109	17500	2.40	20241112	27700	-35.31	20240109	17500	2.40	20241112	3.18	N	101160	500	82 억	610116	N	N	2	N	N
103	20241113	110448	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17900	290	2	1.65	772805680	43299	26.96	17620	18110	17550	22850	12330	17610	17848.12	3.70	2298	18590	18100	17800	17310	17010	17950	17160	83	5240	500	13030	10	1	16510993	2955	5.49	1.23	12	0.26	3261.00	14506.00	27700	20240109	-35.38	17500	20241112	2.29	27700	-35.38	20240109	17500	2.29	20241112	27700	-35.38	20240109	17500	2.29	20241112	3.18	N	101160	500	82 억	610116	N	N	2	N	N
104	20241113	100448	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18030	420	2	2.39	531890670	29793	18.55	17620	18110	17550	22850	12330	17610	17852.87	3.70	1835	18590	18100	17800	17310	17010	17950	17160	83	5240	500	13030	10	1	16510993	2977	5.53	1.24	12	0.18	3261.00	14506.00	27700	20240109	-34.91	17500	20241112	3.03	27700	-34.91	20240109	17500	3.03	20241112	27700	-34.91	20240109	17500	3.03	20241112	3.18	N	101160	500	82 억	610116	N	N	2	N	N
105	20241113	090440	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17770	160	2	0.91	54073880	3062	1.91	17620	17770	17550	22850	12330	17610	17659.66	3.70	998	18590	18100	17800	17310	17010	17950	17160	83	5240	500	13030	10	1	16510993	2934	5.45	1.23	12	0.02	3261.00	14506.00	27700	20240109	-35.85	17500	20241112	1.54	27700	-35.85	20240109	17500	1.54	20241112	27700	-35.85	20240109	17500	1.54	20241112	3.18	N	101160	500	82 억	610116	N	N	2	N	N
106	20241112	160704	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	17610	-680	5	-3.72	2842641200	160067	121.78	18180	18290	17500	23750	12810	18290	17758.88	3.65	2171	19650	18970	18630	17950	17610	18800	17780	83	5460	500	13530	10	1	16510993	2908	5.40	1.21	12	0.97	3261.00	14506.00	27700	20240109	-36.43	17500	20241112	0.63	27700	-36.43	20240109	17500	0.63	20241112	27700	-36.43	20240109	17500	0.63	20241112	3.13	N	101160	500	82 억	603095	N	N	2	N	N
107	20241112	150708	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	17660	-630	5	-3.44	2763798520	155589	118.37	18180	18290	17500	23750	12810	18290	17763.12	3.65	1652	19650	18970	18630	17950	17610	18800	17780	83	5460	500	13530	10	1	16510993	2916	5.42	1.22	12	0.94	3261.00	14506.00	27700	20240109	-36.25	17500	20241112	0.91	27700	-36.25	20240109	17500	0.91	20241112	27700	-36.25	20240109	17500	0.91	20241112	3.13	N	101160	500	82 억	603095	N	N	9	N	N
108	20241112	140715	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	17600	-690	5	-3.77	2367743710	133054	101.23	18180	18290	17500	23750	12810	18290	17794.99	3.65	-745	19650	18970	18630	17950	17610	18800	17780	83	5460	500	13530	10	1	16510993	2906	5.40	1.21	12	0.81	3261.00	14506.00	27700	20240109	-36.46	17500	20241112	0.57	27700	-36.46	20240109	17500	0.57	20241112	27700	-36.46	20240109	17500	0.57	20241112	3.13	N	101160	500	82 억	603095	N	N	9	N	N
109	20241112	130712	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	17700	-590	5	-3.23	2134715170	119836	91.17	18180	18290	17500	23750	12810	18290	17813.24	3.65	-2772	19650	18970	18630	17950	17610	18800	17780	83	5460	500	13530	10	1	16510993	2922	5.43	1.22	12	0.73	3261.00	14506.00	27700	20240109	-36.10	17500	20241112	1.14	27700	-36.10	20240109	17500	1.14	20241112	27700	-36.10	20240109	17500	1.14	20241112	3.13	N	101160	500	82 억	603095	N	N	9	N	N
110	20241112	120710	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	17790	-500	5	-2.73	1889709290	106012	80.65	18180	18290	17500	23750	12810	18290	17824.99	3.65	-4303	19650	18970	18630	17950	17610	18800	17780	83	5460	500	13530	10	1	16510993	2937	5.46	1.23	12	0.64	3261.00	14506.00	27700	20240109	-35.78	17500	20241112	1.66	27700	-35.78	20240109	17500	1.66	20241112	27700	-35.78	20240109	17500	1.66	20241112	3.13	N	101160	500	82 억	603095	N	N	9	N	N
111	20241112	110709	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	17830	-460	5	-2.52	1729811410	97020	73.81	18180	18290	17500	23750	12810	18290	17828.96	3.65	-5535	19650	18970	18630	17950	17610	18800	17780	83	5460	500	13530	10	1	16510993	2944	5.47	1.23	12	0.59	3261.00	14506.00	27700	20240109	-35.63	17500	20241112	1.89	27700	-35.63	20240109	17500	1.89	20241112	27700	-35.63	20240109	17500	1.89	20241112	3.13	N	101160	500	82 억	603095	N	N	9	N	N
112	20241112	100708	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	17910	-380	5	-2.08	1324075870	74363	56.58	18180	18290	17500	23750	12810	18290	17804.92	3.65	-9365	19650	18970	18630	17950	17610	18800	17780	83	5460	500	13530	10	1	16510993	2957	5.49	1.23	12	0.45	3261.00	14506.00	27700	20240109	-35.34	17500	20241112	2.34	27700	-35.34	20240109	17500	2.34	20241112	27700	-35.34	20240109	17500	2.34	20241112	3.13	N	101160	500	82 억	603095	N	N	9	N	N
113	20241112	090707	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	18080	-210	5	-1.15	67035130	3693	2.81	18180	18290	18080	23750	12810	18290	18148.10	3.65	-28	19650	18970	18630	17950	17610	18800	17780	83	5460	500	13530	10	1	16510993	2985	5.54	1.25	12	0.02	3261.00	14506.00	27700	20240109	-34.73	18080	20241112	0.00	27700	-34.73	20240109	18080	0.00	20241112	27700	-34.73	20240109	18080	0.00	20241112	3.13	N	101160	500	82 억	603095	N	N	9	N	N
114	20241111	160703	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	18290	-1020	5	-5.28	2437164820	131287	156.93	19310	19310	18290	25100	13520	19310	18564.57	3.70	-4095	19923	19616	19463	19156	19003	19540	19080	83	5790	500	14280	10	1	16510993	3020	5.61	1.26	12	0.80	3261.00	14506.00	27700	20240109	-33.97	18290	20241111	0.00	27700	-33.97	20240109	18290	0.00	20241111	27700	-33.97	20240109	18290	0.00	20241111	3.10	N	101160	500	82 억	610577	N	N	9	N	N
115	20241111	150723	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	18390	-920	5	-4.76	2263052650	121788	145.58	19310	19310	18300	25100	13520	19310	18580.10	3.70	-2438	19923	19616	19463	19156	19003	19540	19080	83	5790	500	14280	10	1	16510993	3036	5.64	1.27	12	0.74	3261.00	14506.00	27700	20240109	-33.61	18300	20241111	0.49	27700	-33.61	20240109	18300	0.49	20241111	27700	-33.61	20240109	18300	0.49	20241111	3.10	N	101160	500	82 억	610577	N	N	1	N	N
116	20241111	140713	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18530	-780	5	-4.04	1788501570	95997	114.75	19310	19310	18420	25100	13520	19310	18628.68	3.70	-34	19923	19616	19463	19156	19003	19540	19080	83	5790	500	14280	10	1	16510993	3059	5.68	1.28	12	0.58	3261.00	14506.00	27700	20240109	-33.10	18330	20241101	1.09	27700	-33.10	20240109	18330	1.09	20241101	27700	-33.10	20240109	18330	1.09	20241101	3.10	N	101160	500	82 억	610577	N	N	1	N	N
117	20241111	130710	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18610	-700	5	-3.63	1685974130	90469	108.14	19310	19310	18420	25100	13520	19310	18633.69	3.70	860	19923	19616	19463	19156	19003	19540	19080	83	5790	500	14280	10	1	16510993	3073	5.71	1.28	12	0.55	3261.00	14506.00	27700	20240109	-32.82	18330	20241101	1.53	27700	-32.82	20240109	18330	1.53	20241101	27700	-32.82	20240109	18330	1.53	20241101	3.10	N	101160	500	82 억	610577	N	N	1	N	N
118	20241111	120709	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18460	-850	5	-4.40	1438855120	77088	92.15	19310	19310	18450	25100	13520	19310	18662.58	3.70	-3079	19923	19616	19463	19156	19003	19540	19080	83	5790	500	14280	10	1	16510993	3048	5.66	1.27	12	0.47	3261.00	14506.00	27700	20240109	-33.36	18330	20241101	0.71	27700	-33.36	20240109	18330	0.71	20241101	27700	-33.36	20240109	18330	0.71	20241101	3.10	N	101160	500	82 억	610577	N	N	1	N	N
119	20241111	110705	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18570	-740	5	-3.83	1255496770	67183	80.31	19310	19310	18500	25100	13520	19310	18684.92	3.70	-3577	19923	19616	19463	19156	19003	19540	19080	83	5790	500	14280	10	1	16510993	3066	5.69	1.28	12	0.41	3261.00	14506.00	27700	20240109	-32.96	18330	20241101	1.31	27700	-32.96	20240109	18330	1.31	20241101	27700	-32.96	20240109	18330	1.31	20241101	3.10	N	101160	500	82 억	610577	N	N	1	N	N
120	20241111	100703	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18500	-810	5	-4.19	1061593260	56753	67.84	19310	19310	18500	25100	13520	19310	18702.29	3.70	-7428	19923	19616	19463	19156	19003	19540	19080	83	5790	500	14280	10	1	16510993	3055	5.67	1.28	12	0.34	3261.00	14506.00	27700	20240109	-33.21	18330	20241101	0.93	27700	-33.21	20240109	18330	0.93	20241101	27700	-33.21	20240109	18330	0.93	20241101	3.10	N	101160	500	82 억	610577	N	N	1	N	N
121	20241111	090701	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19000	-310	5	-1.61	91664290	4792	5.73	19310	19310	19000	25100	13520	19310	19116.49	3.70	-2905	19923	19616	19463	19156	19003	19540	19080	83	5790	500	14280	10	1	16510993	3137	5.83	1.31	12	0.03	3261.00	14506.00	27700	20240109	-31.41	18330	20241101	3.66	27700	-31.41	20240109	18330	3.66	20241101	27700	-31.41	20240109	18330	3.66	20241101	3.10	N	101160	500	82 억	610577	N	N	1	N	N
122	20241108	160657	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19310	-140	5	-0.72	1631114930	83606	68.51	19640	19770	19310	25250	13620	19450	19509.54	3.81	-5946	20256	19852	19506	19102	18756	19680	18930	83	5800	500	14390	10	1	16510993	3188	5.92	1.33	12	0.51	3261.00	14506.00	27700	20240109	-30.29	18330	20241101	5.35	27700	-30.29	20240109	18330	5.35	20241101	27700	-30.29	20240109	18330	5.35	20241101	3.18	N	101160	500	82 억	629738	N	N	1	N	N
123	20241108	150704	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19390	-60	5	-0.31	1497484720	76696	62.84	19640	19770	19350	25250	13620	19450	19524.94	3.81	-5926	20256	19852	19506	19102	18756	19680	18930	83	5800	500	14390	10	1	16510993	3201	5.95	1.34	12	0.46	3261.00	14506.00	27700	20240109	-30.00	18330	20241101	5.78	27700	-30.00	20240109	18330	5.78	20241101	27700	-30.00	20240109	18330	5.78	20241101	3.18	N	101160	500	82 억	629738	N	N	11	N	N
124	20241108	140702	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19400	-50	5	-0.26	1323709800	67744	55.51	19640	19770	19350	25250	13620	19450	19539.88	3.81	-6163	20256	19852	19506	19102	18756	19680	18930	83	5800	500	14390	10	1	16510993	3203	5.95	1.34	12	0.41	3261.00	14506.00	27700	20240109	-29.96	18330	20241101	5.84	27700	-29.96	20240109	18330	5.84	20241101	27700	-29.96	20240109	18330	5.84	20241101	3.18	N	101160	500	82 억	629738	N	N	11	N	N
125	20241108	130704	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19480	30	2	0.15	1153726330	58986	48.33	19640	19770	19350	25250	13620	19450	19559.32	3.81	-5949	20256	19852	19506	19102	18756	19680	18930	83	5800	500	14390	10	1	16510993	3216	5.97	1.34	12	0.36	3261.00	14506.00	27700	20240109	-29.68	18330	20241101	6.27	27700	-29.68	20240109	18330	6.27	20241101	27700	-29.68	20240109	18330	6.27	20241101	3.18	N	101160	500	82 억	629738	N	N	11	N	N
126	20241108	120704	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19470	20	2	0.10	911621050	46571	38.16	19640	19770	19350	25250	13620	19450	19574.87	3.81	-10953	20256	19852	19506	19102	18756	19680	18930	83	5800	500	14390	10	1	16510993	3215	5.97	1.34	12	0.28	3261.00	14506.00	27700	20240109	-29.71	18330	20241101	6.22	27700	-29.71	20240109	18330	6.22	20241101	27700	-29.71	20240109	18330	6.22	20241101	3.18	N	101160	500	82 억	629738	N	N	11	N	N
127	20241108	110703	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19410	-40	5	-0.21	778367680	39714	32.54	19640	19770	19350	25250	13620	19450	19599.33	3.81	-12074	20256	19852	19506	19102	18756	19680	18930	83	5800	500	14390	10	1	16510993	3205	5.95	1.34	12	0.24	3261.00	14506.00	27700	20240109	-29.93	18330	20241101	5.89	27700	-29.93	20240109	18330	5.89	20241101	27700	-29.93	20240109	18330	5.89	20241101	3.18	N	101160	500	82 억	629738	N	N	11	N	N
128	20241108	100713	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19590	140	2	0.72	567143610	28884	23.67	19640	19770	19530	25250	13620	19450	19635.22	3.81	-7136	20256	19852	19506	19102	18756	19680	18930	83	5800	500	14390	10	1	16510993	3235	6.01	1.35	12	0.17	3261.00	14506.00	27700	20240109	-29.28	18330	20241101	6.87	27700	-29.28	20240109	18330	6.87	20241101	27700	-29.28	20240109	18330	6.87	20241101	3.18	N	101160	500	82 억	629738	N	N	11	N	N
129	20241108	090656	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19560	110	2	0.57	106450800	5432	4.45	19640	19650	19530	25250	13620	19450	19596.98	3.81	-2489	20256	19852	19506	19102	18756	19680	18930	83	5800	500	14390	10	1	16510993	3230	6.00	1.35	12	0.03	3261.00	14506.00	27700	20240109	-29.39	18330	20241101	6.71	27700	-29.39	20240109	18330	6.71	20241101	27700	-29.39	20240109	18330	6.71	20241101	3.18	N	101160	500	82 억	629738	N	N	11	N	N
130	20241107	160658	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19450	-390	5	-1.97	2362746410	121545	69.46	19910	19910	19160	25750	13890	19840	19438.07	3.78	6100	20786	20312	19826	19352	18866	20550	19590	83	5910	500	14680	10	1	16510993	3211	5.96	1.34	12	0.74	3261.00	14506.00	27700	20240109	-29.78	18330	20241101	6.11	27700	-29.78	20240109	18330	6.11	20241101	27700	-29.78	20240109	18330	6.11	20241101	3.11	N	101160	500	82 억	624879	N	N	11	N	N
131	20241107	150700	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19470	-370	5	-1.86	2315316660	119108	68.06	19910	19910	19160	25750	13890	19840	19437.58	3.78	6812	20786	20312	19826	19352	18866	20550	19590	83	5910	500	14680	10	1	16510993	3215	5.97	1.34	12	0.72	3261.00	14506.00	27700	20240109	-29.71	18330	20241101	6.22	27700	-29.71	20240109	18330	6.22	20241101	27700	-29.71	20240109	18330	6.22	20241101	3.11	N	101160	500	82 억	624879	N	N	1	N	N
132	20241107	140702	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19430	-410	5	-2.07	2120224730	109076	62.33	19910	19910	19160	25750	13890	19840	19436.72	3.78	8496	20786	20312	19826	19352	18866	20550	19590	83	5910	500	14680	10	1	16510993	3208	5.96	1.34	12	0.66	3261.00	14506.00	27700	20240109	-29.86	18330	20241101	6.00	27700	-29.86	20240109	18330	6.00	20241101	27700	-29.86	20240109	18330	6.00	20241101	3.11	N	101160	500	82 억	624879	N	N	1	N	N
133	20241107	130703	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19390	-450	5	-2.27	1865242810	95904	54.80	19910	19910	19160	25750	13890	19840	19447.58	3.78	11818	20786	20312	19826	19352	18866	20550	19590	83	5910	500	14680	10	1	16510993	3201	5.95	1.34	12	0.58	3261.00	14506.00	27700	20240109	-30.00	18330	20241101	5.78	27700	-30.00	20240109	18330	5.78	20241101	27700	-30.00	20240109	18330	5.78	20241101	3.11	N	101160	500	82 억	624879	N	N	1	N	N
134	20241107	120700	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19580	-260	5	-1.31	1305392070	67087	38.34	19910	19910	19160	25750	13890	19840	19456.13	3.78	-222	20786	20312	19826	19352	18866	20550	19590	83	5910	500	14680	10	1	16510993	3233	6.00	1.35	12	0.41	3261.00	14506.00	27700	20240109	-29.31	18330	20241101	6.82	27700	-29.31	20240109	18330	6.82	20241101	27700	-29.31	20240109	18330	6.82	20241101	3.11	N	101160	500	82 억	624879	N	N	1	N	N
135	20241107	110659	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19280	-560	5	-2.82	1101868230	56661	32.38	19910	19910	19160	25750	13890	19840	19444.16	3.78	2241	20786	20312	19826	19352	18866	20550	19590	83	5910	500	14680	10	1	16510993	3183	5.91	1.33	12	0.34	3261.00	14506.00	27700	20240109	-30.40	18330	20241101	5.18	27700	-30.40	20240109	18330	5.18	20241101	27700	-30.40	20240109	18330	5.18	20241101	3.11	N	101160	500	82 억	624879	N	N	1	N	N
136	20241107	100659	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19550	-290	5	-1.46	476325460	24238	13.85	19910	19910	19490	25750	13890	19840	19649.17	3.78	-7144	20786	20312	19826	19352	18866	20550	19590	83	5910	500	14680	10	1	16510993	3228	6.00	1.35	12	0.15	3261.00	14506.00	27700	20240109	-29.42	18330	20241101	6.66	27700	-29.42	20240109	18330	6.66	20241101	27700	-29.42	20240109	18330	6.66	20241101	3.11	N	101160	500	82 억	624879	N	N	1	N	N
137	20241107	090659	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19550	-290	5	-1.46	107983120	5478	3.13	19910	19910	19550	25750	13890	19840	19703.12	3.78	-3561	20786	20312	19826	19352	18866	20550	19590	83	5910	500	14680	10	1	16510993	3228	6.00	1.35	12	0.03	3261.00	14506.00	27700	20240109	-29.42	18330	20241101	6.66	27700	-29.42	20240109	18330	6.66	20241101	27700	-29.42	20240109	18330	6.66	20241101	3.11	N	101160	500	82 억	624879	N	N	1	N	N
138	20241106	160703	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19840	510	2	2.64	3449948850	174597	152.17	19530	20300	19340	25100	13540	19330	19759.36	3.78	16796	19776	19552	19436	19212	19096	19495	19155	83	5770	500	14300	10	1	16510993	3276	6.08	1.37	12	1.06	3261.00	14506.00	27700	20240109	-28.38	18330	20241101	8.24	27700	-28.38	20240109	18330	8.24	20241101	27700	-28.38	20240109	18330	8.24	20241101	3.09	N	101160	500	82 억	624020	N	N	1	N	N
139	20241106	150724	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19790	460	2	2.38	3313545460	167712	146.17	19530	20300	19340	25100	13540	19330	19757.35	3.78	16750	19776	19552	19436	19212	19096	19495	19155	83	5770	500	14300	10	1	16510993	3268	6.07	1.36	12	1.02	3261.00	14506.00	27700	20240109	-28.56	18330	20241101	7.97	27700	-28.56	20240109	18330	7.97	20241101	27700	-28.56	20240109	18330	7.97	20241101	3.09	N	101160	500	82 억	624020	N	N	4	N	N
140	20241106	140717	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19700	370	2	1.91	2893651580	146465	127.65	19530	20300	19340	25100	13540	19330	19756.61	3.78	14268	19776	19552	19436	19212	19096	19495	19155	83	5770	500	14300	10	1	16510993	3253	6.04	1.36	12	0.89	3261.00	14506.00	27700	20240109	-28.88	18330	20241101	7.47	27700	-28.88	20240109	18330	7.47	20241101	27700	-28.88	20240109	18330	7.47	20241101	3.09	N	101160	500	82 억	624020	N	N	4	N	N
141	20241106	130727	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19650	320	2	1.66	2383834430	120564	105.08	19530	20300	19340	25100	13540	19330	19772.36	3.78	15829	19776	19552	19436	19212	19096	19495	19155	83	5770	500	14300	10	1	16510993	3244	6.03	1.35	12	0.73	3261.00	14506.00	27700	20240109	-29.06	18330	20241101	7.20	27700	-29.06	20240109	18330	7.20	20241101	27700	-29.06	20240109	18330	7.20	20241101	3.09	N	101160	500	82 억	624020	N	N	4	N	N
142	20241106	120702	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19780	450	2	2.33	1835080530	92661	80.76	19530	20300	19340	25100	13540	19330	19804.24	3.78	10275	19776	19552	19436	19212	19096	19495	19155	83	5770	500	14300	10	1	16510993	3266	6.07	1.36	12	0.56	3261.00	14506.00	27700	20240109	-28.59	18330	20241101	7.91	27700	-28.59	20240109	18330	7.91	20241101	27700	-28.59	20240109	18330	7.91	20241101	3.09	N	101160	500	82 억	624020	N	N	4	N	N
143	20241106	110707	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19530	200	2	1.03	435817740	22402	19.52	19530	19530	19340	25100	13540	19330	19454.41	3.78	-2896	19776	19552	19436	19212	19096	19495	19155	83	5770	500	14300	10	1	16510993	3225	5.99	1.35	12	0.14	3261.00	14506.00	27700	20240109	-29.49	18330	20241101	6.55	27700	-29.49	20240109	18330	6.55	20241101	27700	-29.49	20240109	18330	6.55	20241101	3.09	N	101160	500	82 억	624020	N	N	4	N	N
144	20241106	100711	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19440	110	2	0.57	187548790	9659	8.42	19530	19530	19340	25100	13540	19330	19417.00	3.78	-2378	19776	19552	19436	19212	19096	19495	19155	83	5770	500	14300	10	1	16510993	3210	5.96	1.34	12	0.06	3261.00	14506.00	27700	20240109	-29.82	18330	20241101	6.06	27700	-29.82	20240109	18330	6.06	20241101	27700	-29.82	20240109	18330	6.06	20241101	3.09	N	101160	500	82 억	624020	N	N	4	N	N
145	20241106	090705	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19370	40	2	0.21	24277780	1250	1.09	19530	19530	19340	25100	13540	19330	19422.22	3.78	-634	19776	19552	19436	19212	19096	19495	19155	83	5770	500	14300	10	1	16510993	3198	5.94	1.34	12	0.01	3261.00	14506.00	27700	20240109	-30.07	18330	20241101	5.67	27700	-30.07	20240109	18330	5.67	20241101	27700	-30.07	20240109	18330	5.67	20241101	3.09	N	101160	500	82 억	624020	N	N	4	N	N
146	20241105	160646	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19330	-270	5	-1.38	2234212820	114712	51.42	19350	19660	19320	25450	13720	19600	19477.10	3.76	9950	20686	20142	19276	18732	17866	20415	19005	83	5850	500	14500	10	1	16510993	3192	5.93	1.33	12	0.69	3261.00	14506.00	27700	20240109	-30.22	18330	20241101	5.46	27700	-30.22	20240109	18330	5.46	20241101	27700	-30.22	20240109	18330	5.46	20241101	3.08	N	101160	500	82 억	620581	N	N	4	N	N
147	20241105	150658	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19460	-140	5	-0.71	2153838440	110563	49.56	19350	19660	19350	25450	13720	19600	19480.64	3.76	12941	20686	20142	19276	18732	17866	20415	19005	83	5850	500	14500	10	1	16510993	3213	5.97	1.34	12	0.67	3261.00	14506.00	27700	20240109	-29.75	18330	20241101	6.16	27700	-29.75	20240109	18330	6.16	20241101	27700	-29.75	20240109	18330	6.16	20241101	3.08	N	101160	500	82 억	620581	N	N	1499	N	N
148	20241105	140655	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19480	-120	5	-0.61	2013085980	103337	46.32	19350	19660	19350	25450	13720	19600	19480.79	3.76	14926	20686	20142	19276	18732	17866	20415	19005	83	5850	500	14500	10	1	16510993	3216	5.97	1.34	12	0.63	3261.00	14506.00	27700	20240109	-29.68	18330	20241101	6.27	27700	-29.68	20240109	18330	6.27	20241101	27700	-29.68	20240109	18330	6.27	20241101	3.08	N	101160	500	82 억	620581	N	N	1499	N	N
149	20241105	130659	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19560	-40	5	-0.20	1709716530	87764	39.34	19350	19660	19350	25450	13720	19600	19480.84	3.76	22036	20686	20142	19276	18732	17866	20415	19005	83	5850	500	14500	10	1	16510993	3230	6.00	1.35	12	0.53	3261.00	14506.00	27700	20240109	-29.39	18330	20241101	6.71	27700	-29.39	20240109	18330	6.71	20241101	27700	-29.39	20240109	18330	6.71	20241101	3.08	N	101160	500	82 억	620581	N	N	1499	N	N
150	20241105	120653	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19500	-100	5	-0.51	1251739800	64322	28.83	19350	19650	19350	25450	13720	19600	19460.52	3.76	17809	20686	20142	19276	18732	17866	20415	19005	83	5850	500	14500	10	1	16510993	3220	5.98	1.34	12	0.39	3261.00	14506.00	27700	20240109	-29.60	18330	20241101	6.38	27700	-29.60	20240109	18330	6.38	20241101	27700	-29.60	20240109	18330	6.38	20241101	3.08	N	101160	500	82 억	620581	N	N	1499	N	N
151	20241105	110644	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19550	-50	5	-0.26	1000425530	51404	23.04	19350	19650	19350	25450	13720	19600	19462.02	3.76	15465	20686	20142	19276	18732	17866	20415	19005	83	5850	500	14500	10	1	16510993	3228	6.00	1.35	12	0.31	3261.00	14506.00	27700	20240109	-29.42	18330	20241101	6.66	27700	-29.42	20240109	18330	6.66	20241101	27700	-29.42	20240109	18330	6.66	20241101	3.08	N	101160	500	82 억	620581	N	N	1499	N	N
152	20241105	100652	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19500	-100	5	-0.51	866277720	44542	19.97	19350	19600	19350	25450	13720	19600	19448.56	3.76	18816	20686	20142	19276	18732	17866	20415	19005	83	5850	500	14500	10	1	16510993	3220	5.98	1.34	12	0.27	3261.00	14506.00	27700	20240109	-29.60	18330	20241101	6.38	27700	-29.60	20240109	18330	6.38	20241101	27700	-29.60	20240109	18330	6.38	20241101	3.08	N	101160	500	82 억	620581	N	N	1499	N	N
153	20241105	090650	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19430	-170	5	-0.87	465974450	24007	10.76	19350	19500	19350	25450	13720	19600	19409.94	3.76	20172	20686	20142	19276	18732	17866	20415	19005	83	5850	500	14500	10	1	16510993	3208	5.96	1.34	12	0.15	3261.00	14506.00	27700	20240109	-29.86	18330	20241101	6.00	27700	-29.86	20240109	18330	6.00	20241101	27700	-29.86	20240109	18330	6.00	20241101	3.08	N	101160	500	82 억	620581	N	N	1499	N	N
154	20241104	160646	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19600	780	2	4.14	4312054150	222399	135.49	18900	19820	18410	24450	13180	18820	19388.81	3.94	-27462	19360	19090	18710	18440	18060	19225	18575	83	5630	500	13920	10	1	16510993	3236	6.01	1.35	12	1.35	3261.00	14506.00	27700	20240109	-29.24	18330	20241101	6.93	27700	-29.24	20240109	18330	6.93	20241101	27700	-29.24	20240109	18330	6.93	20241101	3.39	N	101160	500	82 억	650317	N	N	1499	N	N
155	20241104	150657	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19610	790	2	4.20	4030577000	208018	126.73	18900	19820	18410	24450	13180	18820	19376.10	3.94	-27625	19360	19090	18710	18440	18060	19225	18575	83	5630	500	13920	10	1	16510993	3238	6.01	1.35	12	1.26	3261.00	14506.00	27700	20240109	-29.21	18330	20241101	6.98	27700	-29.21	20240109	18330	6.98	20241101	27700	-29.21	20240109	18330	6.98	20241101	3.39	N	101160	500	82 억	650317	N	N	6	N	N
156	20241104	140647	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19740	920	2	4.89	2771069620	144048	87.76	18900	19780	18410	24450	13180	18820	19237.13	3.94	-3846	19360	19090	18710	18440	18060	19225	18575	83	5630	500	13920	10	1	16510993	3259	6.05	1.36	12	0.87	3261.00	14506.00	27700	20240109	-28.74	18330	20241101	7.69	27700	-28.74	20240109	18330	7.69	20241101	27700	-28.74	20240109	18330	7.69	20241101	3.39	N	101160	500	82 억	650317	N	N	6	N	N
157	20241104	130639	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19580	760	2	4.04	2048698500	107277	65.36	18900	19590	18410	24450	13180	18820	19097.28	3.94	-7456	19360	19090	18710	18440	18060	19225	18575	83	5630	500	13920	10	1	16510993	3233	6.00	1.35	12	0.65	3261.00	14506.00	27700	20240109	-29.31	18330	20241101	6.82	27700	-29.31	20240109	18330	6.82	20241101	27700	-29.31	20240109	18330	6.82	20241101	3.39	N	101160	500	82 억	650317	N	N	6	N	N
158	20241104	120637	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19320	500	2	2.66	1538519560	81019	49.36	18900	19410	18410	24450	13180	18820	18989.61	3.94	-9369	19360	19090	18710	18440	18060	19225	18575	83	5630	500	13920	10	1	16510993	3190	5.92	1.33	12	0.49	3261.00	14506.00	27700	20240109	-30.25	18330	20241101	5.40	27700	-30.25	20240109	18330	5.40	20241101	27700	-30.25	20240109	18330	5.40	20241101	3.39	N	101160	500	82 억	650317	N	N	6	N	N
159	20241104	110633	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19290	470	2	2.50	1349381080	71216	43.39	18900	19410	18410	24450	13180	18820	18947.72	3.94	-9527	19360	19090	18710	18440	18060	19225	18575	83	5630	500	13920	10	1	16510993	3185	5.92	1.33	12	0.43	3261.00	14506.00	27700	20240109	-30.36	18330	20241101	5.24	27700	-30.36	20240109	18330	5.24	20241101	27700	-30.36	20240109	18330	5.24	20241101	3.39	N	101160	500	82 억	650317	N	N	6	N	N
160	20241104	100626	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18930	110	2	0.58	665597890	35618	21.70	18900	19040	18410	24450	13180	18820	18687.12	3.94	-3177	19360	19090	18710	18440	18060	19225	18575	83	5630	500	13920	10	1	16510993	3126	5.80	1.30	12	0.22	3261.00	14506.00	27700	20240109	-31.66	18330	20241101	3.27	27700	-31.66	20240109	18330	3.27	20241101	27700	-31.66	20240109	18330	3.27	20241101	3.39	N	101160	500	82 억	650317	N	N	6	N	N
161	20241104	090635	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18840	20	2	0.11	15253760	809	0.49	18900	18900	18800	24450	13180	18820	18855.08	3.94	-632	19360	19090	18710	18440	18060	19225	18575	83	5630	500	13920	10	1	16510993	3111	5.78	1.30	12	0.00	3261.00	14506.00	27700	20240109	-31.99	18330	20241101	2.78	27700	-31.99	20240109	18330	2.78	20241101	27700	-31.99	20240109	18330	2.78	20241101	3.39	N	101160	500	82 억	650317	N	N	6	N	N
162	20241101	160613	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	18820	-40	5	-0.21	3043089110	164054	114.97	18680	18980	18330	24500	13210	18860	18549.24	4.13	-24585	19580	19220	18900	18540	18220	19400	18720	83	5640	500	13950	10	1	16510993	3107	5.77	1.30	12	0.99	3261.00	14506.00	27700	20240109	-32.06	18330	20241101	2.67	27700	-32.06	20240109	18330	2.67	20241101	27700	-32.06	20240109	18330	2.67	20241101	3.40	N	101160	500	82 억	681619	N	N	6	N	N
163	20241101	150626	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	18790	-70	5	-0.37	2739250450	147939	103.67	18680	18830	18330	24500	13210	18860	18516.08	4.13	-22263	19580	19220	18900	18540	18220	19400	18720	83	5640	500	13950	10	1	16510993	3102	5.76	1.30	12	0.90	3261.00	14506.00	27700	20240109	-32.17	18330	20241101	2.51	27700	-32.17	20240109	18330	2.51	20241101	27700	-32.17	20240109	18330	2.51	20241101	3.40	N	101160	500	82 억	681619	N	N	2	N	N
164	20241101	140609	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	18460	-400	5	-2.12	1965744540	106398	74.56	18680	18830	18330	24500	13210	18860	18475.39	4.13	-26592	19580	19220	18900	18540	18220	19400	18720	83	5640	500	13950	10	1	16510993	3048	5.66	1.27	12	0.64	3261.00	14506.00	27700	20240109	-33.36	18330	20241101	0.71	27700	-33.36	20240109	18330	0.71	20241101	27700	-33.36	20240109	18330	0.71	20241101	3.40	N	101160	500	82 억	681619	N	N	2	N	N
165	20241101	130723	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	18540	-320	5	-1.70	1632084670	88317	61.89	18680	18830	18330	24500	13210	18860	18479.85	4.13	-26718	19580	19220	18900	18540	18220	19400	18720	83	5640	500	13950	10	1	16510993	3061	5.69	1.28	12	0.53	3261.00	14506.00	27700	20240109	-33.07	18330	20241101	1.15	27700	-33.07	20240109	18330	1.15	20241101	27700	-33.07	20240109	18330	1.15	20241101	3.40	N	101160	500	82 억	681619	N	N	2	N	N
166	20241101	120723	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	18560	-300	5	-1.59	1518827120	82218	57.62	18680	18830	18330	24500	13210	18860	18473.17	4.13	-24872	19580	19220	18900	18540	18220	19400	18720	83	5640	500	13950	10	1	16510993	3064	5.69	1.28	12	0.50	3261.00	14506.00	27700	20240109	-33.00	18330	20241101	1.25	27700	-33.00	20240109	18330	1.25	20241101	27700	-33.00	20240109	18330	1.25	20241101	3.40	N	101160	500	82 억	681619	N	N	2	N	N
167	20241101	110721	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	18410	-450	5	-2.39	1232973530	66721	46.76	18680	18830	18330	24500	13210	18860	18479.54	4.13	-29793	19580	19220	18900	18540	18220	19400	18720	83	5640	500	13950	10	1	16510993	3040	5.65	1.27	12	0.40	3261.00	14506.00	27700	20240109	-33.54	18330	20241101	0.44	27700	-33.54	20240109	18330	0.44	20241101	27700	-33.54	20240109	18330	0.44	20241101	3.40	N	101160	500	82 억	681619	N	N	2	N	N
168	20241101	100723	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	18350	-510	5	-2.70	1047085080	56604	39.67	18680	18830	18340	24500	13210	18860	18498.43	4.13	-28903	19580	19220	18900	18540	18220	19400	18720	83	5640	500	13950	10	1	16510993	3030	5.63	1.26	12	0.34	3261.00	14506.00	27700	20240109	-33.75	18340	20241101	0.05	27700	-33.75	20240109	18340	0.05	20241101	27700	-33.75	20240109	18340	0.05	20241101	3.40	N	101160	500	82 억	681619	N	N	2	N	N
169	20241101	090720	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	18640	-220	5	-1.17	61110050	3285	2.30	18680	18800	18550	24500	13210	18860	18602.75	4.13	-970	19580	19220	18900	18540	18220	19400	18720	83	5640	500	13950	10	1	16510993	3078	5.72	1.28	12	0.02	3261.00	14506.00	27700	20240109	-32.71	18550	20241101	0.49	27700	-32.71	20240109	18550	0.49	20241101	27700	-32.71	20240109	18550	0.49	20241101	3.40	N	101160	500	82 억	681619	N	N	2	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History