KissMeData/219130/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	investmentCareful	marketWarningCode	shortOverheated
2	20241129	161051	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13850	-520	5	-3.62	317768590	22982	240.67	14370	14370	13500	18680	10060	14370	13826.85	3.85	-7767	14683	14526	14213	14056	13743	14605	14135	32	4310	500	9770	10	1	6314290	875	-34.20	1.66	12	0.36	-405.00	8362.00	45300	20240514	-69.43	12470	20241119	11.07	45300	-69.43	20240514	12470	11.07	20241119	45300	-69.43	20240514	12470	11.07	20241119	4.91	N	219130	500	31 억	242792	N	N	N	00	N
3	20241129	151107	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13860	-510	5	-3.55	298315140	21573	225.92	14370	14370	13500	18680	10060	14370	13828.17	3.85	-7146	14683	14526	14213	14056	13743	14605	14135	32	4310	500	9770	10	1	6314290	875	-34.22	1.66	12	0.34	-405.00	8362.00	45300	20240514	-69.40	12470	20241119	11.15	45300	-69.40	20240514	12470	11.15	20241119	45300	-69.40	20240514	12470	11.15	20241119	4.91	N	219130	500	31 억	242792	N	N	N	00	N
4	20241129	141109	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13930	-440	5	-3.06	247616410	17922	187.68	14370	14370	13500	18680	10060	14370	13816.34	3.85	-4522	14683	14526	14213	14056	13743	14605	14135	32	4310	500	9770	10	1	6314290	880	-34.40	1.67	12	0.28	-405.00	8362.00	45300	20240514	-69.25	12470	20241119	11.71	45300	-69.25	20240514	12470	11.71	20241119	45300	-69.25	20240514	12470	11.71	20241119	4.91	N	219130	500	31 억	242792	N	N	N	00	N
5	20241129	131104	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13850	-520	5	-3.62	197768580	14333	150.10	14370	14370	13500	18680	10060	14370	13798.13	3.85	-5134	14683	14526	14213	14056	13743	14605	14135	32	4310	500	9770	10	1	6314290	875	-34.20	1.66	12	0.23	-405.00	8362.00	45300	20240514	-69.43	12470	20241119	11.07	45300	-69.43	20240514	12470	11.07	20241119	45300	-69.43	20240514	12470	11.07	20241119	4.91	N	219130	500	31 억	242792	N	N	N	00	N
6	20241129	121105	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13550	-820	5	-5.71	158894300	11504	120.47	14370	14370	13500	18680	10060	14370	13812.09	3.85	-5656	14683	14526	14213	14056	13743	14605	14135	32	4310	500	9770	10	1	6314290	856	-33.46	1.62	12	0.18	-405.00	8362.00	45300	20240514	-70.09	12470	20241119	8.66	45300	-70.09	20240514	12470	8.66	20241119	45300	-70.09	20240514	12470	8.66	20241119	4.91	N	219130	500	31 억	242792	N	N	N	00	N
7	20241129	111109	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13630	-740	5	-5.15	114936390	8266	86.56	14370	14370	13630	18680	10060	14370	13904.72	3.85	-4814	14683	14526	14213	14056	13743	14605	14135	32	4310	500	9770	10	1	6314290	861	-33.65	1.63	12	0.13	-405.00	8362.00	45300	20240514	-69.91	12470	20241119	9.30	45300	-69.91	20240514	12470	9.30	20241119	45300	-69.91	20240514	12470	9.30	20241119	4.91	N	219130	500	31 억	242792	N	N	N	00	N
8	20241129	101102	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13740	-630	5	-4.38	85477890	6119	64.08	14370	14370	13740	18680	10060	14370	13969.26	3.85	-4246	14683	14526	14213	14056	13743	14605	14135	32	4310	500	9770	10	1	6314290	868	-33.93	1.64	12	0.10	-405.00	8362.00	45300	20240514	-69.67	12470	20241119	10.18	45300	-69.67	20240514	12470	10.18	20241119	45300	-69.67	20240514	12470	10.18	20241119	4.91	N	219130	500	31 억	242792	N	N	N	00	N
9	20241129	091106	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14010	-360	5	-2.51	25532400	1790	18.75	14370	14370	14010	18680	10060	14370	14263.91	3.85	-1303	14683	14526	14213	14056	13743	14605	14135	32	4310	500	9770	10	1	6314290	885	-34.59	1.68	12	0.03	-405.00	8362.00	45300	20240514	-69.07	12470	20241119	12.35	45300	-69.07	20240514	12470	12.35	20241119	45300	-69.07	20240514	12470	12.35	20241119	4.91	N	219130	500	31 억	242792	N	N	N	00	N
10	20241128	161051	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14370	120	2	0.84	135312240	9549	26.85	14110	14370	13900	18520	9980	14250	14170.30	3.87	-1811	15263	14756	14393	13886	13523	14575	13705	32	4270	500	9690	10	1	6314290	907	-35.48	1.72	12	0.15	-405.00	8362.00	45300	20240514	-68.28	12470	20241119	15.24	45300	-68.28	20240514	12470	15.24	20241119	45300	-68.28	20240514	12470	15.24	20241119	4.89	N	219130	500	31 억	244570	N	N	N	00	N
11	20241128	151111	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14320	70	2	0.49	126839780	8958	25.19	14110	14360	13900	18520	9980	14250	14159.39	3.87	-1642	15263	14756	14393	13886	13523	14575	13705	32	4270	500	9690	10	1	6314290	904	-35.36	1.71	12	0.14	-405.00	8362.00	45300	20240514	-68.39	12470	20241119	14.84	45300	-68.39	20240514	12470	14.84	20241119	45300	-68.39	20240514	12470	14.84	20241119	4.89	N	219130	500	31 억	244570	N	N	N	00	N
12	20241128	141108	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14220	-30	5	-0.21	93228240	6608	18.58	14110	14280	13900	18520	9980	14250	14108.39	3.87	-935	15263	14756	14393	13886	13523	14575	13705	32	4270	500	9690	10	1	6314290	898	-35.11	1.70	12	0.10	-405.00	8362.00	45300	20240514	-68.61	12470	20241119	14.03	45300	-68.61	20240514	12470	14.03	20241119	45300	-68.61	20240514	12470	14.03	20241119	4.89	N	219130	500	31 억	244570	N	N	N	00	N
13	20241128	131107	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14240	-10	5	-0.07	90781670	6436	18.10	14110	14280	13900	18520	9980	14250	14105.29	3.87	-863	15263	14756	14393	13886	13523	14575	13705	32	4270	500	9690	10	1	6314290	899	-35.16	1.70	12	0.10	-405.00	8362.00	45300	20240514	-68.57	12470	20241119	14.19	45300	-68.57	20240514	12470	14.19	20241119	45300	-68.57	20240514	12470	14.19	20241119	4.89	N	219130	500	31 억	244570	N	N	N	00	N
14	20241128	121108	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14240	-10	5	-0.07	73999720	5254	14.78	14110	14280	13900	18520	9980	14250	14084.45	3.87	-451	15263	14756	14393	13886	13523	14575	13705	32	4270	500	9690	10	1	6314290	899	-35.16	1.70	12	0.08	-405.00	8362.00	45300	20240514	-68.57	12470	20241119	14.19	45300	-68.57	20240514	12470	14.19	20241119	45300	-68.57	20240514	12470	14.19	20241119	4.89	N	219130	500	31 억	244570	N	N	N	00	N
15	20241128	111111	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14200	-50	5	-0.35	67410200	4790	13.47	14110	14280	13900	18520	9980	14250	14073.11	3.87	-42	15263	14756	14393	13886	13523	14575	13705	32	4270	500	9690	10	1	6314290	897	-35.06	1.70	12	0.08	-405.00	8362.00	45300	20240514	-68.65	12470	20241119	13.87	45300	-68.65	20240514	12470	13.87	20241119	45300	-68.65	20240514	12470	13.87	20241119	4.89	N	219130	500	31 억	244570	N	N	N	00	N
16	20241128	101109	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14060	-190	5	-1.33	50274080	3580	10.07	14110	14230	13900	18520	9980	14250	14043.04	3.87	-200	15263	14756	14393	13886	13523	14575	13705	32	4270	500	9690	10	1	6314290	888	-34.72	1.68	12	0.06	-405.00	8362.00	45300	20240514	-68.96	12470	20241119	12.75	45300	-68.96	20240514	12470	12.75	20241119	45300	-68.96	20240514	12470	12.75	20241119	4.89	N	219130	500	31 억	244570	N	N	N	00	N
17	20241128	091105	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14210	-40	5	-0.28	12912910	915	2.57	14110	14230	14110	18520	9980	14250	14112.47	3.87	66	15263	14756	14393	13886	13523	14575	13705	32	4270	500	9690	10	1	6314290	897	-35.09	1.70	12	0.01	-405.00	8362.00	45300	20240514	-68.63	12470	20241119	13.95	45300	-68.63	20240514	12470	13.95	20241119	45300	-68.63	20240514	12470	13.95	20241119	4.89	N	219130	500	31 억	244570	N	N	N	00	N
18	20241127	161039	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14250	-650	5	-4.36	508204320	35560	217.12	14900	14900	14030	19370	10430	14900	14291.50	3.98	-6680	15333	15116	14793	14576	14253	14955	14415	32	4470	500	10130	10	1	6314290	900	-35.19	1.70	12	0.56	-405.00	8362.00	45300	20240514	-68.54	12470	20241119	14.27	45300	-68.54	20240514	12470	14.27	20241119	45300	-68.54	20240514	12470	14.27	20241119	4.86	N	219130	500	31 억	251246	N	N	N	00	N
19	20241127	151101	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14320	-580	5	-3.89	494171200	34576	211.11	14900	14900	14030	19370	10430	14900	14292.32	3.98	-6300	15333	15116	14793	14576	14253	14955	14415	32	4470	500	10130	10	1	6314290	904	-35.36	1.71	12	0.55	-405.00	8362.00	45300	20240514	-68.39	12470	20241119	14.84	45300	-68.39	20240514	12470	14.84	20241119	45300	-68.39	20240514	12470	14.84	20241119	4.86	N	219130	500	31 억	251246	N	N	N	00	N
20	20241127	141057	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14200	-700	5	-4.70	438197960	30645	187.11	14900	14900	14030	19370	10430	14900	14299.17	3.98	-5201	15333	15116	14793	14576	14253	14955	14415	32	4470	500	10130	10	1	6314290	897	-35.06	1.70	12	0.49	-405.00	8362.00	45300	20240514	-68.65	12470	20241119	13.87	45300	-68.65	20240514	12470	13.87	20241119	45300	-68.65	20240514	12470	13.87	20241119	4.86	N	219130	500	31 억	251246	N	N	N	00	N
21	20241127	131053	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14150	-750	5	-5.03	386831740	27004	164.88	14900	14900	14030	19370	10430	14900	14324.98	3.98	-3935	15333	15116	14793	14576	14253	14955	14415	32	4470	500	10130	10	1	6314290	893	-34.94	1.69	12	0.43	-405.00	8362.00	45300	20240514	-68.76	12470	20241119	13.47	45300	-68.76	20240514	12470	13.47	20241119	45300	-68.76	20240514	12470	13.47	20241119	4.86	N	219130	500	31 억	251246	N	N	N	00	N
22	20241127	121103	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14040	-860	5	-5.77	336282780	23414	142.96	14900	14900	14030	19370	10430	14900	14362.47	3.98	-4919	15333	15116	14793	14576	14253	14955	14415	32	4470	500	10130	10	1	6314290	887	-34.67	1.68	12	0.37	-405.00	8362.00	45300	20240514	-69.01	12470	20241119	12.59	45300	-69.01	20240514	12470	12.59	20241119	45300	-69.01	20240514	12470	12.59	20241119	4.86	N	219130	500	31 억	251246	N	N	N	00	N
23	20241127	111058	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14220	-680	5	-4.56	240459600	16641	101.61	14900	14900	14210	19370	10430	14900	14449.83	3.98	-4527	15333	15116	14793	14576	14253	14955	14415	32	4470	500	10130	10	1	6314290	898	-35.11	1.70	12	0.26	-405.00	8362.00	45300	20240514	-68.61	12470	20241119	14.03	45300	-68.61	20240514	12470	14.03	20241119	45300	-68.61	20240514	12470	14.03	20241119	4.86	N	219130	500	31 억	251246	N	N	N	00	N
24	20241127	101059	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14380	-520	5	-3.49	177164380	12211	74.56	14900	14900	14300	19370	10430	14900	14508.59	3.98	-3494	15333	15116	14793	14576	14253	14955	14415	32	4470	500	10130	10	1	6314290	908	-35.51	1.72	12	0.19	-405.00	8362.00	45300	20240514	-68.26	12470	20241119	15.32	45300	-68.26	20240514	12470	15.32	20241119	45300	-68.26	20240514	12470	15.32	20241119	4.86	N	219130	500	31 억	251246	N	N	N	00	N
25	20241127	091058	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14600	-300	5	-2.01	25875750	1754	10.71	14900	14900	14550	19370	10430	14900	14752.42	3.98	-935	15333	15116	14793	14576	14253	14955	14415	32	4470	500	10130	10	1	6314290	922	-36.05	1.75	12	0.03	-405.00	8362.00	45300	20240514	-67.77	12470	20241119	17.08	45300	-67.77	20240514	12470	17.08	20241119	45300	-67.77	20240514	12470	17.08	20241119	4.86	N	219130	500	31 억	251246	N	N	N	00	N
26	20241126	161041	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14900	-120	5	-0.80	188446050	12778	43.61	15010	15010	14470	19520	10520	15020	14747.70	4.00	-1500	15773	15396	15013	14636	14253	15585	14825	32	4500	500	10210	10	1	6314290	941	-36.79	1.78	12	0.20	-405.00	8362.00	45300	20240514	-67.11	12470	20241119	19.49	45300	-67.11	20240514	12470	19.49	20241119	45300	-67.11	20240514	12470	19.49	20241119	4.88	N	219130	500	31 억	252746	N	N	N	00	N
27	20241126	151052	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14890	-130	5	-0.87	180133030	12220	41.71	15010	15010	14470	19520	10520	15020	14740.84	4.00	-1368	15773	15396	15013	14636	14253	15585	14825	32	4500	500	10210	10	1	6314290	940	-36.77	1.78	12	0.19	-405.00	8362.00	45300	20240514	-67.13	12470	20241119	19.41	45300	-67.13	20240514	12470	19.41	20241119	45300	-67.13	20240514	12470	19.41	20241119	4.88	N	219130	500	31 억	252746	N	N	N	00	N
28	20241126	141053	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14850	-170	5	-1.13	164193670	11148	38.05	15010	15010	14470	19520	10520	15020	14728.53	4.00	-1131	15773	15396	15013	14636	14253	15585	14825	32	4500	500	10210	10	1	6314290	938	-36.67	1.78	12	0.18	-405.00	8362.00	45300	20240514	-67.22	12470	20241119	19.09	45300	-67.22	20240514	12470	19.09	20241119	45300	-67.22	20240514	12470	19.09	20241119	4.88	N	219130	500	31 억	252746	N	N	N	00	N
29	20241126	131049	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14820	-200	5	-1.33	156216220	10609	36.21	15010	15010	14470	19520	10520	15020	14724.88	4.00	-856	15773	15396	15013	14636	14253	15585	14825	32	4500	500	10210	10	1	6314290	936	-36.59	1.77	12	0.17	-405.00	8362.00	45300	20240514	-67.28	12470	20241119	18.85	45300	-67.28	20240514	12470	18.85	20241119	45300	-67.28	20240514	12470	18.85	20241119	4.88	N	219130	500	31 억	252746	N	N	N	00	N
30	20241126	121054	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14920	-100	5	-0.67	149156600	10134	34.59	15010	15010	14470	19520	10520	15020	14718.43	4.00	-625	15773	15396	15013	14636	14253	15585	14825	32	4500	500	10210	10	1	6314290	942	-36.84	1.78	12	0.16	-405.00	8362.00	45300	20240514	-67.06	12470	20241119	19.65	45300	-67.06	20240514	12470	19.65	20241119	45300	-67.06	20240514	12470	19.65	20241119	4.88	N	219130	500	31 억	252746	N	N	N	00	N
31	20241126	111059	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14750	-270	5	-1.80	143213090	9735	33.23	15010	15010	14470	19520	10520	15020	14711.15	4.00	-469	15773	15396	15013	14636	14253	15585	14825	32	4500	500	10210	10	1	6314290	931	-36.42	1.76	12	0.15	-405.00	8362.00	45300	20240514	-67.44	12470	20241119	18.28	45300	-67.44	20240514	12470	18.28	20241119	45300	-67.44	20240514	12470	18.28	20241119	4.88	N	219130	500	31 억	252746	N	N	N	00	N
32	20241126	101106	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14660	-360	5	-2.40	87019820	5929	20.24	15010	15010	14470	19520	10520	15020	14676.98	4.00	-953	15773	15396	15013	14636	14253	15585	14825	32	4500	500	10210	10	1	6314290	926	-36.20	1.75	12	0.09	-405.00	8362.00	45300	20240514	-67.64	12470	20241119	17.56	45300	-67.64	20240514	12470	17.56	20241119	45300	-67.64	20240514	12470	17.56	20241119	4.88	N	219130	500	31 억	252746	N	N	N	00	N
33	20241126	091056	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14730	-290	5	-1.93	14380550	968	3.30	15010	15010	14720	19520	10520	15020	14855.94	4.00	-154	15773	15396	15013	14636	14253	15585	14825	32	4500	500	10210	10	1	6314290	930	-36.37	1.76	12	0.02	-405.00	8362.00	45300	20240514	-67.48	12470	20241119	18.12	45300	-67.48	20240514	12470	18.12	20241119	45300	-67.48	20240514	12470	18.12	20241119	4.88	N	219130	500	31 억	252746	N	N	N	00	N
34	20241125	161028	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15020	170	2	1.14	437399200	29296	82.57	14950	15390	14630	19300	10400	14850	14930.12	4.04	-2457	15450	15150	14570	14270	13690	15300	14420	32	4450	500	10090	10	1	6314290	948	-37.09	1.80	12	0.46	-405.00	8362.00	45300	20240514	-66.84	12470	20241119	20.45	45300	-66.84	20240514	12470	20.45	20241119	45300	-66.84	20240514	12470	20.45	20241119	4.79	N	219130	500	31 억	255400	N	N	N	00	N
35	20241125	151049	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15050	200	2	1.35	393258000	26353	74.27	14950	15390	14630	19300	10400	14850	14922.70	4.04	-595	15450	15150	14570	14270	13690	15300	14420	32	4450	500	10090	10	1	6314290	950	-37.16	1.80	12	0.42	-405.00	8362.00	45300	20240514	-66.78	12470	20241119	20.69	45300	-66.78	20240514	12470	20.69	20241119	45300	-66.78	20240514	12470	20.69	20241119	4.79	N	219130	500	31 억	255400	N	N	N	00	N
36	20241125	141047	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14960	110	2	0.74	338325100	22697	63.97	14950	15390	14630	19300	10400	14850	14906.16	4.04	-235	15450	15150	14570	14270	13690	15300	14420	32	4450	500	10090	10	1	6314290	945	-36.94	1.79	12	0.36	-405.00	8362.00	45300	20240514	-66.98	12470	20241119	19.97	45300	-66.98	20240514	12470	19.97	20241119	45300	-66.98	20240514	12470	19.97	20241119	4.79	N	219130	500	31 억	255400	N	N	N	00	N
37	20241125	131039	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15000	150	2	1.01	323663640	21716	61.20	14950	15390	14630	19300	10400	14850	14904.39	4.04	439	15450	15150	14570	14270	13690	15300	14420	32	4450	500	10090	10	1	6314290	947	-37.04	1.79	12	0.34	-405.00	8362.00	45300	20240514	-66.89	12470	20241119	20.29	45300	-66.89	20240514	12470	20.29	20241119	45300	-66.89	20240514	12470	20.29	20241119	4.79	N	219130	500	31 억	255400	N	N	N	00	N
38	20241125	121051	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14940	90	2	0.61	286831980	19246	54.24	14950	15390	14630	19300	10400	14850	14903.46	4.04	1283	15450	15150	14570	14270	13690	15300	14420	32	4450	500	10090	10	1	6314290	943	-36.89	1.79	12	0.30	-405.00	8362.00	45300	20240514	-67.02	12470	20241119	19.81	45300	-67.02	20240514	12470	19.81	20241119	45300	-67.02	20240514	12470	19.81	20241119	4.79	N	219130	500	31 억	255400	N	N	N	00	N
39	20241125	111045	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14990	140	2	0.94	274778470	18440	51.97	14950	15390	14630	19300	10400	14850	14901.22	4.04	1777	15450	15150	14570	14270	13690	15300	14420	32	4450	500	10090	10	1	6314290	947	-37.01	1.79	12	0.29	-405.00	8362.00	45300	20240514	-66.91	12470	20241119	20.21	45300	-66.91	20240514	12470	20.21	20241119	45300	-66.91	20240514	12470	20.21	20241119	4.79	N	219130	500	31 억	255400	N	N	N	00	N
40	20241125	101031	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15070	220	2	1.48	130109810	8735	24.62	14950	15300	14630	19300	10400	14850	14895.23	4.04	2168	15450	15150	14570	14270	13690	15300	14420	32	4450	500	10090	10	1	6314290	952	-37.21	1.80	12	0.14	-405.00	8362.00	45300	20240514	-66.73	12470	20241119	20.85	45300	-66.73	20240514	12470	20.85	20241119	45300	-66.73	20240514	12470	20.85	20241119	4.79	N	219130	500	31 억	255400	N	N	N	00	N
41	20241125	091033	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14890	40	2	0.27	20784900	1397	3.94	14950	14990	14760	19300	10400	14850	14878.24	4.04	-224	15450	15150	14570	14270	13690	15300	14420	32	4450	500	10090	10	1	6314290	940	-36.77	1.78	12	0.02	-405.00	8362.00	45300	20240514	-67.13	12470	20241119	19.41	45300	-67.13	20240514	12470	19.41	20241119	45300	-67.13	20240514	12470	19.41	20241119	4.79	N	219130	500	31 억	255400	N	N	N	00	N
42	20241122	160935	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14850	850	2	6.07	511297120	35465	95.82	14000	14870	13990	18200	9800	14000	14416.90	3.99	3182	14333	14166	13933	13766	13533	14050	13650	32	4200	500	9520	10	1	6314290	938	-36.67	1.78	12	0.56	-405.00	8362.00	45300	20240514	-67.22	12470	20241119	19.09	45300	-67.22	20240514	12470	19.09	20241119	45300	-67.22	20240514	12470	19.09	20241119	4.83	N	219130	500	31 억	252164	N	N	N	00	N
43	20241122	150949	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14740	740	2	5.29	423734550	29551	79.84	14000	14870	13990	18200	9800	14000	14339.09	3.99	6694	14333	14166	13933	13766	13533	14050	13650	32	4200	500	9520	10	1	6314290	931	-36.40	1.76	12	0.47	-405.00	8362.00	45300	20240514	-67.46	12470	20241119	18.20	45300	-67.46	20240514	12470	18.20	20241119	45300	-67.46	20240514	12470	18.20	20241119	4.83	N	219130	500	31 억	252164	N	N	N	00	N
44	20241122	140949	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14130	130	2	0.93	256594130	18024	48.70	14000	14520	13990	18200	9800	14000	14236.25	3.99	4311	14333	14166	13933	13766	13533	14050	13650	32	4200	500	9520	10	1	6314290	892	-34.89	1.69	12	0.29	-405.00	8362.00	45300	20240514	-68.81	12470	20241119	13.31	45300	-68.81	20240514	12470	13.31	20241119	45300	-68.81	20240514	12470	13.31	20241119	4.83	N	219130	500	31 억	252164	N	N	N	00	N
45	20241122	130944	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14110	110	2	0.79	205300400	14388	38.87	14000	14520	13990	18200	9800	14000	14268.86	3.99	4594	14333	14166	13933	13766	13533	14050	13650	32	4200	500	9520	10	1	6314290	891	-34.84	1.69	12	0.23	-405.00	8362.00	45300	20240514	-68.85	12470	20241119	13.15	45300	-68.85	20240514	12470	13.15	20241119	45300	-68.85	20240514	12470	13.15	20241119	4.83	N	219130	500	31 억	252164	N	N	N	00	N
46	20241122	120951	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14250	250	2	1.79	170399780	11919	32.20	14000	14520	13990	18200	9800	14000	14296.48	3.99	4431	14333	14166	13933	13766	13533	14050	13650	32	4200	500	9520	10	1	6314290	900	-35.19	1.70	12	0.19	-405.00	8362.00	45300	20240514	-68.54	12470	20241119	14.27	45300	-68.54	20240514	12470	14.27	20241119	45300	-68.54	20240514	12470	14.27	20241119	4.83	N	219130	500	31 억	252164	N	N	N	00	N
47	20241122	110941	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14370	370	2	2.64	134810090	9419	25.45	14000	14520	13990	18200	9800	14000	14312.57	3.99	4441	14333	14166	13933	13766	13533	14050	13650	32	4200	500	9520	10	1	6314290	907	-35.48	1.72	12	0.15	-405.00	8362.00	45300	20240514	-68.28	12470	20241119	15.24	45300	-68.28	20240514	12470	15.24	20241119	45300	-68.28	20240514	12470	15.24	20241119	4.83	N	219130	500	31 억	252164	N	N	N	00	N
48	20241122	101000	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14280	280	2	2.00	99392520	6955	18.79	14000	14520	13990	18200	9800	14000	14290.80	3.99	4299	14333	14166	13933	13766	13533	14050	13650	32	4200	500	9520	10	1	6314290	902	-35.26	1.71	12	0.11	-405.00	8362.00	45300	20240514	-68.48	12470	20241119	14.51	45300	-68.48	20240514	12470	14.51	20241119	45300	-68.48	20240514	12470	14.51	20241119	4.83	N	219130	500	31 억	252164	N	N	N	00	N
49	20241122	090951	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14240	240	2	1.71	19974160	1422	3.84	14000	14340	13990	18200	9800	14000	14046.53	3.99	764	14333	14166	13933	13766	13533	14050	13650	32	4200	500	9520	10	1	6314290	899	-35.16	1.70	12	0.02	-405.00	8362.00	45300	20240514	-68.57	12470	20241119	14.19	45300	-68.57	20240514	12470	14.19	20241119	45300	-68.57	20240514	12470	14.19	20241119	4.83	N	219130	500	31 억	252164	N	N	N	00	N
50	20241121	160941	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14000	-40	5	-0.28	395691550	28411	84.37	14040	14100	13700	18250	9830	14040	13927.41	4.02	-1702	14906	14472	13906	13472	12906	14690	13690	32	4210	500	9540	10	1	6314290	884	-34.57	1.67	12	0.45	-405.00	8362.00	45300	20240514	-69.09	12470	20241119	12.27	45300	-69.09	20240514	12470	12.27	20241119	45300	-69.09	20240514	12470	12.27	20241119	4.88	N	219130	500	31 억	253927	N	N	N	00	N
51	20241121	151001	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14030	-10	5	-0.07	383096890	27511	81.70	14040	14100	13700	18250	9830	14040	13925.23	4.02	-1118	14906	14472	13906	13472	12906	14690	13690	32	4210	500	9540	10	1	6314290	886	-34.64	1.68	12	0.44	-405.00	8362.00	45300	20240514	-69.03	12470	20241119	12.51	45300	-69.03	20240514	12470	12.51	20241119	45300	-69.03	20240514	12470	12.51	20241119	4.88	N	219130	500	31 억	253927	N	N	N	00	N
52	20241121	140959	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13960	-80	5	-0.57	360792450	25917	76.96	14040	14100	13700	18250	9830	14040	13921.07	4.02	-1080	14906	14472	13906	13472	12906	14690	13690	32	4210	500	9540	10	1	6314290	881	-34.47	1.67	12	0.41	-405.00	8362.00	45300	20240514	-69.18	12470	20241119	11.95	45300	-69.18	20240514	12470	11.95	20241119	45300	-69.18	20240514	12470	11.95	20241119	4.88	N	219130	500	31 억	253927	N	N	N	00	N
53	20241121	130951	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13950	-90	5	-0.64	335327910	24098	71.56	14040	14100	13700	18250	9830	14040	13915.18	4.02	-1571	14906	14472	13906	13472	12906	14690	13690	32	4210	500	9540	10	1	6314290	881	-34.44	1.67	12	0.38	-405.00	8362.00	45300	20240514	-69.21	12470	20241119	11.87	45300	-69.21	20240514	12470	11.87	20241119	45300	-69.21	20240514	12470	11.87	20241119	4.88	N	219130	500	31 억	253927	N	N	N	00	N
54	20241121	120952	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13930	-110	5	-0.78	327023400	23504	69.80	14040	14100	13700	18250	9830	14040	13913.52	4.02	-2024	14906	14472	13906	13472	12906	14690	13690	32	4210	500	9540	10	1	6314290	880	-34.40	1.67	12	0.37	-405.00	8362.00	45300	20240514	-69.25	12470	20241119	11.71	45300	-69.25	20240514	12470	11.71	20241119	45300	-69.25	20240514	12470	11.71	20241119	4.88	N	219130	500	31 억	253927	N	N	N	00	N
55	20241121	110955	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13970	-70	5	-0.50	318897220	22921	68.07	14040	14100	13700	18250	9830	14040	13912.88	4.02	-2143	14906	14472	13906	13472	12906	14690	13690	32	4210	500	9540	10	1	6314290	882	-34.49	1.67	12	0.36	-405.00	8362.00	45300	20240514	-69.16	12470	20241119	12.03	45300	-69.16	20240514	12470	12.03	20241119	45300	-69.16	20240514	12470	12.03	20241119	4.88	N	219130	500	31 억	253927	N	N	N	00	N
56	20241121	100955	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13780	-260	5	-1.85	282400630	20284	60.24	14040	14100	13700	18250	9830	14040	13922.33	4.02	-2299	14906	14472	13906	13472	12906	14690	13690	32	4210	500	9540	10	1	6314290	870	-34.02	1.65	12	0.32	-405.00	8362.00	45300	20240514	-69.58	12470	20241119	10.51	45300	-69.58	20240514	12470	10.51	20241119	45300	-69.58	20240514	12470	10.51	20241119	4.88	N	219130	500	31 억	253927	N	N	N	00	N
57	20241121	090957	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13870	-170	5	-1.21	49786710	3580	10.63	14040	14040	13830	18250	9830	14040	13906.90	4.02	-595	14906	14472	13906	13472	12906	14690	13690	32	4210	500	9540	10	1	6314290	876	-34.25	1.66	12	0.06	-405.00	8362.00	45300	20240514	-69.38	12470	20241119	11.23	45300	-69.38	20240514	12470	11.23	20241119	45300	-69.38	20240514	12470	11.23	20241119	4.88	N	219130	500	31 억	253927	N	N	N	00	N
58	20241120	160948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14040	540	2	4.00	464365850	33674	63.40	13510	14340	13340	17550	9450	13500	13790.00	4.11	-5358	14373	13936	13203	12766	12033	14155	12985	32	4050	500	9180	10	1	6314290	887	-34.67	1.68	12	0.53	-405.00	8362.00	45300	20240514	-69.01	12470	20241119	12.59	45300	-69.01	20240514	12470	12.59	20241119	45300	-69.01	20240514	12470	12.59	20241119	4.97	N	219130	500	31 억	259285	N	N	N	00	N
59	20241120	151000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13940	440	2	3.26	331730970	24287	45.73	13510	14150	13340	17550	9450	13500	13658.79	4.11	-4434	14373	13936	13203	12766	12033	14155	12985	32	4050	500	9180	10	1	6314290	880	-34.42	1.67	12	0.38	-405.00	8362.00	45300	20240514	-69.23	12470	20241119	11.79	45300	-69.23	20240514	12470	11.79	20241119	45300	-69.23	20240514	12470	11.79	20241119	4.97	N	219130	500	31 억	259285	N	N	N	00	N
60	20241120	141002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13880	380	2	2.81	302792240	22198	41.80	13510	14150	13340	17550	9450	13500	13640.52	4.11	-3209	14373	13936	13203	12766	12033	14155	12985	32	4050	500	9180	10	1	6314290	876	-34.27	1.66	12	0.35	-405.00	8362.00	45300	20240514	-69.36	12470	20241119	11.31	45300	-69.36	20240514	12470	11.31	20241119	45300	-69.36	20240514	12470	11.31	20241119	4.97	N	219130	500	31 억	259285	N	N	N	00	N
61	20241120	131005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13850	350	2	2.59	270960550	19897	37.46	13510	14150	13340	17550	9450	13500	13618.16	4.11	-3117	14373	13936	13203	12766	12033	14155	12985	32	4050	500	9180	10	1	6314290	875	-34.20	1.66	12	0.32	-405.00	8362.00	45300	20240514	-69.43	12470	20241119	11.07	45300	-69.43	20240514	12470	11.07	20241119	45300	-69.43	20240514	12470	11.07	20241119	4.97	N	219130	500	31 억	259285	N	N	N	00	N
62	20241120	121002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13920	420	2	3.11	253476670	18636	35.09	13510	14150	13340	17550	9450	13500	13601.45	4.11	-2806	14373	13936	13203	12766	12033	14155	12985	32	4050	500	9180	10	1	6314290	879	-34.37	1.66	12	0.30	-405.00	8362.00	45300	20240514	-69.27	12470	20241119	11.63	45300	-69.27	20240514	12470	11.63	20241119	45300	-69.27	20240514	12470	11.63	20241119	4.97	N	219130	500	31 억	259285	N	N	N	00	N
63	20241120	111005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13810	310	2	2.30	236361710	17403	32.77	13510	14150	13340	17550	9450	13500	13581.66	4.11	-2341	14373	13936	13203	12766	12033	14155	12985	32	4050	500	9180	10	1	6314290	872	-34.10	1.65	12	0.28	-405.00	8362.00	45300	20240514	-69.51	12470	20241119	10.75	45300	-69.51	20240514	12470	10.75	20241119	45300	-69.51	20240514	12470	10.75	20241119	4.97	N	219130	500	31 억	259285	N	N	N	00	N
64	20241120	101002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13540	40	2	0.30	132616260	9859	18.56	13510	13720	13340	17550	9450	13500	13451.29	4.11	-2666	14373	13936	13203	12766	12033	14155	12985	32	4050	500	9180	10	1	6314290	855	-33.43	1.62	12	0.16	-405.00	8362.00	45300	20240514	-70.11	12470	20241119	8.58	45300	-70.11	20240514	12470	8.58	20241119	45300	-70.11	20240514	12470	8.58	20241119	4.97	N	219130	500	31 억	259285	N	N	N	00	N
65	20241120	091001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13360	-140	5	-1.04	26944240	1996	3.76	13510	13540	13360	17550	9450	13500	13499.12	4.11	22	14373	13936	13203	12766	12033	14155	12985	32	4050	500	9180	10	1	6314290	844	-32.99	1.60	12	0.03	-405.00	8362.00	45300	20240514	-70.51	12470	20241119	7.14	45300	-70.51	20240514	12470	7.14	20241119	45300	-70.51	20240514	12470	7.14	20241119	4.97	N	219130	500	31 억	259285	N	N	N	00	N
66	20241119	160908	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	13500	450	2	3.45	694206920	53105	55.75	13050	13640	12470	16960	9140	13050	13072.56	4.03	4779	14463	13756	13403	12696	12343	13580	12520	32	3910	500	8870	10	1	6314290	852	-33.33	1.61	12	0.84	-405.00	8362.00	45300	20240514	-70.20	12470	20241119	8.26	45300	-70.20	20240514	12470	8.26	20241119	45300	-70.20	20240514	12470	8.26	20241119	5.08	N	219130	500	31 억	254399	N	N	N	00	N
67	20241119	150922	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	13510	460	2	3.52	679104890	51986	54.57	13050	13640	12470	16960	9140	13050	13063.54	4.03	5031	14463	13756	13403	12696	12343	13580	12520	32	3910	500	8870	10	1	6314290	853	-33.36	1.62	12	0.82	-405.00	8362.00	45300	20240514	-70.18	12470	20241119	8.34	45300	-70.18	20240514	12470	8.34	20241119	45300	-70.18	20240514	12470	8.34	20241119	5.08	N	219130	500	31 억	254399	N	N	N	00	N
68	20241119	140922	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	13460	410	2	3.14	653573220	50090	52.58	13050	13640	12470	16960	9140	13050	13047.93	4.03	5735	14463	13756	13403	12696	12343	13580	12520	32	3910	500	8870	10	1	6314290	850	-33.23	1.61	12	0.79	-405.00	8362.00	45300	20240514	-70.29	12470	20241119	7.94	45300	-70.29	20240514	12470	7.94	20241119	45300	-70.29	20240514	12470	7.94	20241119	5.08	N	219130	500	31 억	254399	N	N	N	00	N
69	20241119	130924	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	13550	500	2	3.83	585766500	45061	47.30	13050	13640	12470	16960	9140	13050	12998.03	4.03	6906	14463	13756	13403	12696	12343	13580	12520	32	3910	500	8870	10	1	6314290	856	-33.46	1.62	12	0.71	-405.00	8362.00	45300	20240514	-70.09	12470	20241119	8.66	45300	-70.09	20240514	12470	8.66	20241119	45300	-70.09	20240514	12470	8.66	20241119	5.08	N	219130	500	31 억	254399	N	N	N	00	N
70	20241119	120914	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	13530	480	2	3.68	501246190	38798	40.73	13050	13640	12470	16960	9140	13050	12915.21	4.03	6494	14463	13756	13403	12696	12343	13580	12520	32	3910	500	8870	10	1	6314290	854	-33.41	1.62	12	0.61	-405.00	8362.00	45300	20240514	-70.13	12470	20241119	8.50	45300	-70.13	20240514	12470	8.50	20241119	45300	-70.13	20240514	12470	8.50	20241119	5.08	N	219130	500	31 억	254399	N	N	N	00	N
71	20241119	110925	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	13640	590	2	4.52	473196600	36723	38.55	13050	13640	12470	16960	9140	13050	12880.00	4.03	7057	14463	13756	13403	12696	12343	13580	12520	32	3910	500	8870	10	1	6314290	861	-33.68	1.63	12	0.58	-405.00	8362.00	45300	20240514	-69.89	12470	20241119	9.38	45300	-69.89	20240514	12470	9.38	20241119	45300	-69.89	20240514	12470	9.38	20241119	5.08	N	219130	500	31 억	254399	N	N	N	00	N
72	20241119	100948	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	13090	40	2	0.31	417016820	32478	34.09	13050	13190	12470	16960	9140	13050	12831.91	4.03	7087	14463	13756	13403	12696	12343	13580	12520	32	3910	500	8870	10	1	6314290	827	-32.32	1.57	12	0.51	-405.00	8362.00	45300	20240514	-71.10	12470	20241119	4.97	45300	-71.10	20240514	12470	4.97	20241119	45300	-71.10	20240514	12470	4.97	20241119	5.08	N	219130	500	31 억	254399	N	N	N	00	N
73	20241119	090941	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	12600	-450	5	-3.45	133706550	10443	10.96	13050	13050	12530	16960	9140	13050	12771.39	4.03	335	14463	13756	13403	12696	12343	13580	12520	32	3910	500	8870	10	1	6314290	796	-31.11	1.51	12	0.17	-405.00	8362.00	45300	20240514	-72.19	12530	20241119	0.56	45300	-72.19	20240514	12530	0.56	20241119	45300	-72.19	20240514	12530	0.56	20241119	5.08	N	219130	500	31 억	254399	N	N	N	00	N
74	20241118	160912	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	13050	-990	5	-7.05	1037601830	77183	112.57	14100	14110	13050	18250	9830	14040	13444.32	4.06	-1750	14900	14470	13990	13560	13080	14685	13775	32	4210	500	9540	10	1	6314290	824	-32.22	1.56	12	1.22	-405.00	8362.00	45300	20240514	-71.19	13050	20241118	0.00	45300	-71.19	20240514	13050	0.00	20241118	45300	-71.19	20240514	13050	0.00	20241118	5.21	N	219130	500	31 억	256146	N	N	N	00	N
75	20241118	150924	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	13130	-910	5	-6.48	955017070	70868	103.36	14100	14110	13100	18250	9830	14040	13476.00	4.06	-553	14900	14470	13990	13560	13080	14685	13775	32	4210	500	9540	10	1	6314290	829	-32.42	1.57	12	1.12	-405.00	8362.00	45300	20240514	-71.02	13100	20241118	0.23	45300	-71.02	20240514	13100	0.23	20241118	45300	-71.02	20240514	13100	0.23	20241118	5.21	N	219130	500	31 억	256146	N	N	N	00	N
76	20241118	140925	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	13230	-810	5	-5.77	767964740	56656	82.63	14100	14110	13200	18250	9830	14040	13554.87	4.06	1041	14900	14470	13990	13560	13080	14685	13775	32	4210	500	9540	10	1	6314290	835	-32.67	1.58	12	0.90	-405.00	8362.00	45300	20240514	-70.79	13200	20241118	0.23	45300	-70.79	20240514	13200	0.23	20241118	45300	-70.79	20240514	13200	0.23	20241118	5.21	N	219130	500	31 억	256146	N	N	N	00	N
77	20241118	130920	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	13360	-680	5	-4.84	712335040	52464	76.52	14100	14110	13240	18250	9830	14040	13577.60	4.06	2185	14900	14470	13990	13560	13080	14685	13775	32	4210	500	9540	10	1	6314290	844	-32.99	1.60	12	0.83	-405.00	8362.00	45300	20240514	-70.51	13240	20241118	0.91	45300	-70.51	20240514	13240	0.91	20241118	45300	-70.51	20240514	13240	0.91	20241118	5.21	N	219130	500	31 억	256146	N	N	N	00	N
78	20241118	120924	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	13470	-570	5	-4.06	629029150	46222	67.41	14100	14110	13370	18250	9830	14040	13608.87	4.06	2642	14900	14470	13990	13560	13080	14685	13775	32	4210	500	9540	10	1	6314290	851	-33.26	1.61	12	0.73	-405.00	8362.00	45300	20240514	-70.26	13370	20241118	0.75	45300	-70.26	20240514	13370	0.75	20241118	45300	-70.26	20240514	13370	0.75	20241118	5.21	N	219130	500	31 억	256146	N	N	N	00	N
79	20241118	110924	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	13660	-380	5	-2.71	334835360	24394	35.58	14100	14110	13500	18250	9830	14040	13726.14	4.06	-2228	14900	14470	13990	13560	13080	14685	13775	32	4210	500	9540	10	1	6314290	863	-33.73	1.63	12	0.39	-405.00	8362.00	45300	20240514	-69.85	13500	20241118	1.19	45300	-69.85	20240514	13500	1.19	20241118	45300	-69.85	20240514	13500	1.19	20241118	5.21	N	219130	500	31 억	256146	N	N	N	00	N
80	20241118	100913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13700	-340	5	-2.42	142432280	10251	14.95	14100	14110	13700	18250	9830	14040	13894.48	4.06	-2183	14900	14470	13990	13560	13080	14685	13775	32	4210	500	9540	10	1	6314290	865	-33.83	1.64	12	0.16	-405.00	8362.00	45300	20240514	-69.76	13510	20241115	1.41	45300	-69.76	20240514	13510	1.41	20241115	45300	-69.76	20240514	13510	1.41	20241115	5.21	N	219130	500	31 억	256146	N	N	N	00	N
81	20241118	090913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13980	-60	5	-0.43	10299940	732	1.07	14100	14110	13980	18250	9830	14040	14070.96	4.06	-317	14900	14470	13990	13560	13080	14685	13775	32	4210	500	9540	10	1	6314290	883	-34.52	1.67	12	0.01	-405.00	8362.00	45300	20240514	-69.14	13510	20241115	3.48	45300	-69.14	20240514	13510	3.48	20241115	45300	-69.14	20240514	13510	3.48	20241115	5.21	N	219130	500	31 억	256146	N	N	N	00	N
82	20241115	160945	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	14040	-400	5	-2.77	955961840	68556	105.60	14000	14420	13510	18770	10110	14440	13944.05	4.09	-2028	14893	14666	14283	14056	13673	14475	13865	32	4330	500	9810	10	1	6314290	887	-34.67	1.68	12	1.09	-405.00	8362.00	45300	20240514	-69.01	13510	20241115	3.92	45300	-69.01	20240514	13510	3.92	20241115	45300	-69.01	20240514	13510	3.92	20241115	5.16	N	219130	500	31 억	258158	N	N	N	00	N
83	20241115	151014	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	13870	-570	5	-3.95	894521070	64169	98.84	14000	14420	13510	18770	10110	14440	13940.08	4.09	-1264	14893	14666	14283	14056	13673	14475	13865	32	4330	500	9810	10	1	6314290	876	-34.25	1.66	12	1.02	-405.00	8362.00	45300	20240514	-69.38	13510	20241115	2.66	45300	-69.38	20240514	13510	2.66	20241115	45300	-69.38	20240514	13510	2.66	20241115	5.16	N	219130	500	31 억	258158	N	N	N	00	N
84	20241115	141002	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	13900	-540	5	-3.74	444099530	31865	49.08	14000	14420	13510	18770	10110	14440	13936.91	4.09	595	14893	14666	14283	14056	13673	14475	13865	32	4330	500	9810	10	1	6314290	878	-34.32	1.66	12	0.50	-405.00	8362.00	45300	20240514	-69.32	13510	20241115	2.89	45300	-69.32	20240514	13510	2.89	20241115	45300	-69.32	20240514	13510	2.89	20241115	5.16	N	219130	500	31 억	258158	N	N	N	00	N
85	20241115	131003	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	14140	-300	5	-2.08	290043430	20843	32.11	14000	14420	13510	18770	10110	14440	13915.63	4.09	-1856	14893	14666	14283	14056	13673	14475	13865	32	4330	500	9810	10	1	6314290	893	-34.91	1.69	12	0.33	-405.00	8362.00	45300	20240514	-68.79	13510	20241115	4.66	45300	-68.79	20240514	13510	4.66	20241115	45300	-68.79	20240514	13510	4.66	20241115	5.16	N	219130	500	31 억	258158	N	N	N	00	N
86	20241115	121003	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	14010	-430	5	-2.98	231774710	16712	25.74	14000	14420	13510	18770	10110	14440	13868.76	4.09	-3940	14893	14666	14283	14056	13673	14475	13865	32	4330	500	9810	10	1	6314290	885	-34.59	1.68	12	0.26	-405.00	8362.00	45300	20240514	-69.07	13510	20241115	3.70	45300	-69.07	20240514	13510	3.70	20241115	45300	-69.07	20240514	13510	3.70	20241115	5.16	N	219130	500	31 억	258158	N	N	N	00	N
87	20241115	110941	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	14040	-400	5	-2.77	219788350	15857	24.43	14000	14420	13510	18770	10110	14440	13860.65	4.09	-3715	14893	14666	14283	14056	13673	14475	13865	32	4330	500	9810	10	1	6314290	887	-34.67	1.68	12	0.25	-405.00	8362.00	45300	20240514	-69.01	13510	20241115	3.92	45300	-69.01	20240514	13510	3.92	20241115	45300	-69.01	20240514	13510	3.92	20241115	5.16	N	219130	500	31 억	258158	N	N	N	00	N
88	20241115	100940	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	13670	-770	5	-5.33	146346820	10585	16.30	14000	14420	13510	18770	10110	14440	13825.87	4.09	-5098	14893	14666	14283	14056	13673	14475	13865	32	4330	500	9810	10	1	6314290	863	-33.75	1.63	12	0.17	-405.00	8362.00	45300	20240514	-69.82	13510	20241115	1.18	45300	-69.82	20240514	13510	1.18	20241115	45300	-69.82	20240514	13510	1.18	20241115	5.16	N	219130	500	31 억	258158	N	N	N	00	N
89	20241115	090855	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	13850	-590	5	-4.09	17744880	1270	1.96	14000	14170	13850	18770	10110	14440	13972.35	4.09	-589	14893	14666	14283	14056	13673	14475	13865	32	4330	500	9810	10	1	6314290	875	-34.20	1.66	12	0.02	-405.00	8362.00	45300	20240514	-69.43	13850	20241115	0.00	45300	-69.43	20240514	13850	0.00	20241115	45300	-69.43	20240514	13850	0.00	20241115	5.16	N	219130	500	31 억	258158	N	N	N	00	N
90	20241114	160935	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	14180	-320	5	-2.21	840539540	59136	106.69	14500	14510	13900	18850	10150	14500	14213.67	4.05	3122	15186	14842	14606	14262	14026	14725	14145	32	4350	500	9860	10	1	6314290	895	-35.01	1.70	12	0.94	-405.00	8362.00	45300	20240514	-68.70	13900	20241114	2.01	45300	-68.70	20240514	13900	2.01	20241114	45300	-68.70	20240514	13900	2.01	20241114	5.19	N	219130	500	31 억	255760	N	N	N	01	N
91	20241114	150941	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	14130	-370	5	-2.55	698491230	49089	88.56	14500	14510	13900	18850	10150	14500	14229.08	4.05	1656	15186	14842	14606	14262	14026	14725	14145	32	4350	500	9860	10	1	6314290	892	-34.89	1.69	12	0.78	-405.00	8362.00	45300	20240514	-68.81	13900	20241114	1.65	45300	-68.81	20240514	13900	1.65	20241114	45300	-68.81	20240514	13900	1.65	20241114	5.19	N	219130	500	31 억	255760	N	N	N	01	N
92	20241114	140933	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	14140	-360	5	-2.48	464975660	32448	58.54	14500	14510	14050	18850	10150	14500	14329.87	4.05	-1577	15186	14842	14606	14262	14026	14725	14145	32	4350	500	9860	10	1	6314290	893	-34.91	1.69	12	0.51	-405.00	8362.00	45300	20240514	-68.79	14050	20241114	0.64	45300	-68.79	20240514	14050	0.64	20241114	45300	-68.79	20240514	14050	0.64	20241114	5.19	N	219130	500	31 억	255760	N	N	N	01	N
93	20241114	130934	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	14290	-210	5	-1.45	405119450	28256	50.98	14500	14510	14050	18850	10150	14500	14337.47	4.05	-132	15186	14842	14606	14262	14026	14725	14145	32	4350	500	9860	10	1	6314290	902	-35.28	1.71	12	0.45	-405.00	8362.00	45300	20240514	-68.45	14050	20241114	1.71	45300	-68.45	20240514	14050	1.71	20241114	45300	-68.45	20240514	14050	1.71	20241114	5.19	N	219130	500	31 억	255760	N	N	N	01	N
94	20241114	120932	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	14270	-230	5	-1.59	382662700	26680	48.13	14500	14510	14050	18850	10150	14500	14342.68	4.05	-261	15186	14842	14606	14262	14026	14725	14145	32	4350	500	9860	10	1	6314290	901	-35.23	1.71	12	0.42	-405.00	8362.00	45300	20240514	-68.50	14050	20241114	1.57	45300	-68.50	20240514	14050	1.57	20241114	45300	-68.50	20240514	14050	1.57	20241114	5.19	N	219130	500	31 억	255760	N	N	N	01	N
95	20241114	110930	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	14350	-150	5	-1.03	248207260	17226	31.08	14500	14510	14050	18850	10150	14500	14408.87	4.05	462	15186	14842	14606	14262	14026	14725	14145	32	4350	500	9860	10	1	6314290	906	-35.43	1.72	12	0.27	-405.00	8362.00	45300	20240514	-68.32	14050	20241114	2.14	45300	-68.32	20240514	14050	2.14	20241114	45300	-68.32	20240514	14050	2.14	20241114	5.19	N	219130	500	31 억	255760	N	N	N	01	N
96	20241114	100951	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	14170	-330	5	-2.28	49439110	3461	6.24	14500	14500	14050	18850	10150	14500	14284.63	4.05	1638	15186	14842	14606	14262	14026	14725	14145	32	4350	500	9860	10	1	6314290	895	-34.99	1.69	12	0.05	-405.00	8362.00	45300	20240514	-68.72	14050	20241114	0.85	45300	-68.72	20240514	14050	0.85	20241114	45300	-68.72	20240514	14050	0.85	20241114	5.19	N	219130	500	31 억	255760	N	N	N	01	N
97	20241114	090927	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14500	0	3	0.00	0	0	0.00	0	0	0	18850	10150	14500	0.00	4.05	0	15186	14842	14606	14262	14026	14725	14145	32	4350	500	9860	10	1	6314290	916	-35.80	1.73	12	0.00	-405.00	8362.00	45300	20240514	-67.99	14370	20241113	0.90	45300	-67.99	20240514	14370	0.90	20241113	45300	-67.99	20240514	14370	0.90	20241113	5.19	N	219130	500	31 억	255760	N	N	N	01	N
98	20241113	160610	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14500	-320	5	-2.16	807898150	55395	59.27	14870	14950	14370	19260	10380	14820	14584.33	4.01	2608	16806	15812	15306	14312	13806	15560	14060	32	4440	500	10070	10	1	6314290	916	-35.80	1.73	12	0.88	-405.00	8362.00	45300	20240514	-67.99	14370	20241113	0.90	45300	-67.99	20240514	14370	0.90	20241113	45300	-67.99	20240514	14370	0.90	20241113	5.15	N	219130	500	31 억	252992	N	N	N	00	N
99	20241113	150640	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14570	-250	5	-1.69	714578740	48928	52.35	14870	14950	14380	19260	10380	14820	14604.70	4.01	3312	16806	15812	15306	14312	13806	15560	14060	32	4440	500	10070	10	1	6314290	920	-35.98	1.74	12	0.77	-405.00	8362.00	45300	20240514	-67.84	14380	20241113	1.32	45300	-67.84	20240514	14380	1.32	20241113	45300	-67.84	20240514	14380	1.32	20241113	5.15	N	219130	500	31 억	252992	N	N	N	00	N
100	20241113	140637	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14500	-320	5	-2.16	628433050	42968	45.98	14870	14950	14440	19260	10380	14820	14625.61	4.01	2789	16806	15812	15306	14312	13806	15560	14060	32	4440	500	10070	10	1	6314290	916	-35.80	1.73	12	0.68	-405.00	8362.00	45300	20240514	-67.99	14440	20241113	0.42	45300	-67.99	20240514	14440	0.42	20241113	45300	-67.99	20240514	14440	0.42	20241113	5.15	N	219130	500	31 억	252992	N	N	N	00	N
101	20241113	130637	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14560	-260	5	-1.75	505703340	34545	36.96	14870	14950	14440	19260	10380	14820	14638.97	4.01	-910	16806	15812	15306	14312	13806	15560	14060	32	4440	500	10070	10	1	6314290	919	-35.95	1.74	12	0.55	-405.00	8362.00	45300	20240514	-67.86	14440	20241113	0.83	45300	-67.86	20240514	14440	0.83	20241113	45300	-67.86	20240514	14440	0.83	20241113	5.15	N	219130	500	31 억	252992	N	N	N	00	N
102	20241113	120631	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14660	-160	5	-1.08	402072680	27404	29.32	14870	14950	14470	19260	10380	14820	14672.04	4.01	-337	16806	15812	15306	14312	13806	15560	14060	32	4440	500	10070	10	1	6314290	926	-36.20	1.75	12	0.43	-405.00	8362.00	45300	20240514	-67.64	14470	20241113	1.31	45300	-67.64	20240514	14470	1.31	20241113	45300	-67.64	20240514	14470	1.31	20241113	5.15	N	219130	500	31 억	252992	N	N	N	00	N
103	20241113	110629	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14610	-210	5	-1.42	385391020	26263	28.10	14870	14950	14470	19260	10380	14820	14674.30	4.01	-824	16806	15812	15306	14312	13806	15560	14060	32	4440	500	10070	10	1	6314290	923	-36.07	1.75	12	0.42	-405.00	8362.00	45300	20240514	-67.75	14470	20241113	0.97	45300	-67.75	20240514	14470	0.97	20241113	45300	-67.75	20240514	14470	0.97	20241113	5.15	N	219130	500	31 억	252992	N	N	N	00	N
104	20241113	100629	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14640	-180	5	-1.21	298050910	20266	21.68	14870	14950	14500	19260	10380	14820	14706.94	4.01	-209	16806	15812	15306	14312	13806	15560	14060	32	4440	500	10070	10	1	6314290	924	-36.15	1.75	12	0.32	-405.00	8362.00	45300	20240514	-67.68	14500	20241113	0.97	45300	-67.68	20240514	14500	0.97	20241113	45300	-67.68	20240514	14500	0.97	20241113	5.15	N	219130	500	31 억	252992	N	N	N	00	N
105	20241113	090621	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14830	10	2	0.07	38759640	2621	2.80	14870	14950	14690	19260	10380	14820	14788.11	4.01	877	16806	15812	15306	14312	13806	15560	14060	32	4440	500	10070	10	1	6314290	936	-36.62	1.77	12	0.04	-405.00	8362.00	45300	20240514	-67.26	14690	20241113	0.95	45300	-67.26	20240514	14690	0.95	20241113	45300	-67.26	20240514	14690	0.95	20241113	5.15	N	219130	500	31 억	252992	N	N	N	00	N
106	20241112	160901	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14820	-1440	5	-8.86	1411816390	92811	104.82	16250	16300	14800	21100	11390	16260	15204.96	4.03	-1298	18000	17130	16560	15690	15120	16845	15405	32	4840	500	11050	10	1	6314290	936	-36.59	1.77	12	1.47	-405.00	8362.00	45300	20240514	-67.28	14800	20241112	0.14	45300	-67.28	20240514	14800	0.14	20241112	45300	-67.28	20240514	14800	0.14	20241112	5.09	N	219130	500	31 억	254288	N	N	N	00	N
107	20241112	150909	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14840	-1420	5	-8.73	1304163740	85549	96.62	16250	16300	14810	21100	11390	16260	15237.47	4.03	504	18000	17130	16560	15690	15120	16845	15405	32	4840	500	11050	10	1	6314290	937	-36.64	1.77	12	1.35	-405.00	8362.00	45300	20240514	-67.24	14810	20241112	0.20	45300	-67.24	20240514	14810	0.20	20241112	45300	-67.24	20240514	14810	0.20	20241112	5.09	N	219130	500	31 억	254288	N	N	N	00	N
108	20241112	140911	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15120	-1140	5	-7.01	973715570	63421	71.63	16250	16300	15070	21100	11390	16260	15344.54	4.03	3575	18000	17130	16560	15690	15120	16845	15405	32	4840	500	11050	10	1	6314290	955	-37.33	1.81	12	1.00	-405.00	8362.00	45300	20240514	-66.62	14960	20240805	1.07	45300	-66.62	20240514	14960	1.07	20240805	45300	-66.62	20240514	14960	1.07	20240805	5.09	N	219130	500	31 억	254288	N	N	N	00	N
109	20241112	130912	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15390	-870	5	-5.35	838472240	54529	61.58	16250	16300	15070	21100	11390	16260	15366.80	4.03	4870	18000	17130	16560	15690	15120	16845	15405	32	4840	500	11050	10	1	6314290	972	-38.00	1.84	12	0.86	-405.00	8362.00	45300	20240514	-66.03	14960	20240805	2.87	45300	-66.03	20240514	14960	2.87	20240805	45300	-66.03	20240514	14960	2.87	20240805	5.09	N	219130	500	31 억	254288	N	N	N	00	N
110	20241112	120910	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15130	-1130	5	-6.95	671661550	43520	49.15	16250	16300	15070	21100	11390	16260	15421.84	4.03	2062	18000	17130	16560	15690	15120	16845	15405	32	4840	500	11050	10	1	6314290	955	-37.36	1.81	12	0.69	-405.00	8362.00	45300	20240514	-66.60	14960	20240805	1.14	45300	-66.60	20240514	14960	1.14	20240805	45300	-66.60	20240514	14960	1.14	20240805	5.09	N	219130	500	31 억	254288	N	N	N	00	N
111	20241112	110907	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15200	-1060	5	-6.52	600663820	38843	43.87	16250	16300	15070	21100	11390	16260	15451.40	4.03	3183	18000	17130	16560	15690	15120	16845	15405	32	4840	500	11050	10	1	6314290	960	-37.53	1.82	12	0.62	-405.00	8362.00	45300	20240514	-66.45	14960	20240805	1.60	45300	-66.45	20240514	14960	1.60	20240805	45300	-66.45	20240514	14960	1.60	20240805	5.09	N	219130	500	31 억	254288	N	N	N	00	N
112	20241112	100905	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15330	-930	5	-5.72	494438130	31886	36.01	16250	16300	15070	21100	11390	16260	15491.98	4.03	2731	18000	17130	16560	15690	15120	16845	15405	32	4840	500	11050	10	1	6314290	968	-37.85	1.83	12	0.50	-405.00	8362.00	45300	20240514	-66.16	14960	20240805	2.47	45300	-66.16	20240514	14960	2.47	20240805	45300	-66.16	20240514	14960	2.47	20240805	5.09	N	219130	500	31 억	254288	N	N	N	00	N
113	20241112	090904	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15710	-550	5	-3.38	140639430	8743	9.87	16250	16300	15710	21100	11390	16260	16073.12	4.03	-3193	18000	17130	16560	15690	15120	16845	15405	32	4840	500	11050	10	1	6314290	992	-38.79	1.88	12	0.14	-405.00	8362.00	45300	20240514	-65.32	14960	20240805	5.01	45300	-65.32	20240514	14960	5.01	20240805	45300	-65.32	20240514	14960	5.01	20240805	5.09	N	219130	500	31 억	254288	N	N	N	00	N
114	20241111	160858	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16260	-1170	5	-6.71	1413876290	86365	156.72	17250	17430	15990	22650	12210	17430	16371.59	4.11	-5469	18416	17922	17586	17092	16756	17755	16925	32	5220	500	11850	10	1	6314290	1027	-40.15	1.94	12	1.37	-405.00	8362.00	45300	20240514	-64.11	14960	20240805	8.69	45300	-64.11	20240514	14960	8.69	20240805	45300	-64.11	20240514	14960	8.69	20240805	5.13	N	219130	500	31 억	259753	N	N	N	00	N
115	20241111	150923	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16330	-1100	5	-6.31	1340855350	81876	148.58	17250	17430	15990	22650	12210	17430	16376.66	4.11	-3956	18416	17922	17586	17092	16756	17755	16925	32	5220	500	11850	10	1	6314290	1031	-40.32	1.95	12	1.30	-405.00	8362.00	45300	20240514	-63.95	14960	20240805	9.16	45300	-63.95	20240514	14960	9.16	20240805	45300	-63.95	20240514	14960	9.16	20240805	5.13	N	219130	500	31 억	259753	N	N	N	00	N
116	20241111	140911	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16430	-1000	5	-5.74	1153366520	70424	127.80	17250	17430	15990	22650	12210	17430	16377.46	4.11	2028	18416	17922	17586	17092	16756	17755	16925	32	5220	500	11850	10	1	6314290	1037	-40.57	1.96	12	1.12	-405.00	8362.00	45300	20240514	-63.73	14960	20240805	9.83	45300	-63.73	20240514	14960	9.83	20240805	45300	-63.73	20240514	14960	9.83	20240805	5.13	N	219130	500	31 억	259753	N	N	N	00	N
117	20241111	130908	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16390	-1040	5	-5.97	987220270	60300	109.42	17250	17430	15990	22650	12210	17430	16371.81	4.11	3466	18416	17922	17586	17092	16756	17755	16925	32	5220	500	11850	10	1	6314290	1035	-40.47	1.96	12	0.95	-405.00	8362.00	45300	20240514	-63.82	14960	20240805	9.56	45300	-63.82	20240514	14960	9.56	20240805	45300	-63.82	20240514	14960	9.56	20240805	5.13	N	219130	500	31 억	259753	N	N	N	00	N
118	20241111	120905	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16200	-1230	5	-7.06	767701010	46679	84.71	17250	17430	16130	22650	12210	17430	16446.39	4.11	-528	18416	17922	17586	17092	16756	17755	16925	32	5220	500	11850	10	1	6314290	1023	-40.00	1.94	12	0.74	-405.00	8362.00	45300	20240514	-64.24	14960	20240805	8.29	45300	-64.24	20240514	14960	8.29	20240805	45300	-64.24	20240514	14960	8.29	20240805	5.13	N	219130	500	31 억	259753	N	N	N	00	N
119	20241111	110903	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16280	-1150	5	-6.60	596701950	36129	65.56	17250	17430	16210	22650	12210	17430	16515.87	4.11	962	18416	17922	17586	17092	16756	17755	16925	32	5220	500	11850	10	1	6314290	1028	-40.20	1.95	12	0.57	-405.00	8362.00	45300	20240514	-64.06	14960	20240805	8.82	45300	-64.06	20240514	14960	8.82	20240805	45300	-64.06	20240514	14960	8.82	20240805	5.13	N	219130	500	31 억	259753	N	N	N	00	N
120	20241111	100858	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16340	-1090	5	-6.25	456952840	27556	50.00	17250	17430	16340	22650	12210	17430	16582.70	4.11	3527	18416	17922	17586	17092	16756	17755	16925	32	5220	500	11850	10	1	6314290	1032	-40.35	1.95	12	0.44	-405.00	8362.00	45300	20240514	-63.93	14960	20240805	9.22	45300	-63.93	20240514	14960	9.22	20240805	45300	-63.93	20240514	14960	9.22	20240805	5.13	N	219130	500	31 억	259753	N	N	N	00	N
121	20241111	090855	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17090	-340	5	-1.95	44601350	2606	4.73	17250	17430	16810	22650	12210	17430	17114.87	4.11	-486	18416	17922	17586	17092	16756	17755	16925	32	5220	500	11850	10	1	6314290	1079	-42.20	2.04	12	0.04	-405.00	8362.00	45300	20240514	-62.27	14960	20240805	14.24	45300	-62.27	20240514	14960	14.24	20240805	45300	-62.27	20240514	14960	14.24	20240805	5.13	N	219130	500	31 억	259753	N	N	N	00	N
122	20241108	160850	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17430	-520	5	-2.90	968295810	55068	122.77	17780	18080	17250	23300	12570	17950	17583.64	4.28	-10641	18930	18440	17930	17440	16930	18185	17185	32	5350	500	12200	10	1	6314290	1101	-43.04	2.08	12	0.87	-405.00	8362.00	45300	20240514	-61.52	14960	20240805	16.51	45300	-61.52	20240514	14960	16.51	20240805	45300	-61.52	20240514	14960	16.51	20240805	5.09	N	219130	500	31 억	270394	N	N	N	00	N
123	20241108	150859	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17360	-590	5	-3.29	869917220	49396	110.13	17780	18080	17340	23300	12570	17950	17611.09	4.28	-9080	18930	18440	17930	17440	16930	18185	17185	32	5350	500	12200	10	1	6314290	1096	-42.86	2.08	12	0.78	-405.00	8362.00	45300	20240514	-61.68	14960	20240805	16.04	45300	-61.68	20240514	14960	16.04	20240805	45300	-61.68	20240514	14960	16.04	20240805	5.09	N	219130	500	31 억	270394	N	N	N	00	N
124	20241108	140857	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17430	-520	5	-2.90	756878490	42897	95.64	17780	18080	17400	23300	12570	17950	17644.09	4.28	-5414	18930	18440	17930	17440	16930	18185	17185	32	5350	500	12200	10	1	6314290	1101	-43.04	2.08	12	0.68	-405.00	8362.00	45300	20240514	-61.52	14960	20240805	16.51	45300	-61.52	20240514	14960	16.51	20240805	45300	-61.52	20240514	14960	16.51	20240805	5.09	N	219130	500	31 억	270394	N	N	N	00	N
125	20241108	130859	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17670	-280	5	-1.56	486629740	27443	61.18	17780	18080	17420	23300	12570	17950	17732.38	4.28	-2269	18930	18440	17930	17440	16930	18185	17185	32	5350	500	12200	10	1	6314290	1116	-43.63	2.11	12	0.43	-405.00	8362.00	45300	20240514	-60.99	14960	20240805	18.11	45300	-60.99	20240514	14960	18.11	20240805	45300	-60.99	20240514	14960	18.11	20240805	5.09	N	219130	500	31 억	270394	N	N	N	00	N
126	20241108	120858	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17740	-210	5	-1.17	446870560	25196	56.17	17780	18080	17420	23300	12570	17950	17735.77	4.28	-1719	18930	18440	17930	17440	16930	18185	17185	32	5350	500	12200	10	1	6314290	1120	-43.80	2.12	12	0.40	-405.00	8362.00	45300	20240514	-60.84	14960	20240805	18.58	45300	-60.84	20240514	14960	18.58	20240805	45300	-60.84	20240514	14960	18.58	20240805	5.09	N	219130	500	31 억	270394	N	N	N	00	N
127	20241108	110856	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17570	-380	5	-2.12	391260990	22059	49.18	17780	18080	17420	23300	12570	17950	17737.02	4.28	-1959	18930	18440	17930	17440	16930	18185	17185	32	5350	500	12200	10	1	6314290	1109	-43.38	2.10	12	0.35	-405.00	8362.00	45300	20240514	-61.21	14960	20240805	17.45	45300	-61.21	20240514	14960	17.45	20240805	45300	-61.21	20240514	14960	17.45	20240805	5.09	N	219130	500	31 억	270394	N	N	N	00	N
128	20241108	100906	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17480	-470	5	-2.62	291679750	16368	36.49	17780	18080	17460	23300	12570	17950	17820.12	4.28	-1393	18930	18440	17930	17440	16930	18185	17185	32	5350	500	12200	10	1	6314290	1104	-43.16	2.09	12	0.26	-405.00	8362.00	45300	20240514	-61.41	14960	20240805	16.84	45300	-61.41	20240514	14960	16.84	20240805	45300	-61.41	20240514	14960	16.84	20240805	5.09	N	219130	500	31 억	270394	N	N	N	00	N
129	20241108	090851	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17900	-50	5	-0.28	62143620	3466	7.73	17780	18080	17780	23300	12570	17950	17929.49	4.28	2068	18930	18440	17930	17440	16930	18185	17185	32	5350	500	12200	10	1	6314290	1130	-44.20	2.14	12	0.05	-405.00	8362.00	45300	20240514	-60.49	14960	20240805	19.65	45300	-60.49	20240514	14960	19.65	20240805	45300	-60.49	20240514	14960	19.65	20240805	5.09	N	219130	500	31 억	270394	N	N	N	00	N
130	20241107	160850	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17950	-470	5	-2.55	799620730	44825	32.56	18240	18420	17420	23900	12900	18420	17838.72	4.39	-7090	19680	19050	18560	17930	17440	18805	17685	32	5480	500	12520	10	1	6314290	1133	-44.32	2.15	12	0.71	-405.00	8362.00	45300	20240514	-60.38	14960	20240805	19.99	45300	-60.38	20240514	14960	19.99	20240805	45300	-60.38	20240514	14960	19.99	20240805	5.15	N	219130	500	31 억	277484	N	N	N	00	N
131	20241107	150856	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17790	-630	5	-3.42	741585490	41584	30.20	18240	18420	17420	23900	12900	18420	17833.43	4.39	-5902	19680	19050	18560	17930	17440	18805	17685	32	5480	500	12520	10	1	6314290	1123	-43.93	2.13	12	0.66	-405.00	8362.00	45300	20240514	-60.73	14960	20240805	18.92	45300	-60.73	20240514	14960	18.92	20240805	45300	-60.73	20240514	14960	18.92	20240805	5.15	N	219130	500	31 억	277484	N	N	N	00	N
132	20241107	140858	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17850	-570	5	-3.09	659030710	36944	26.83	18240	18420	17420	23900	12900	18420	17838.64	4.39	-3740	19680	19050	18560	17930	17440	18805	17685	32	5480	500	12520	10	1	6314290	1127	-44.07	2.13	12	0.59	-405.00	8362.00	45300	20240514	-60.60	14960	20240805	19.32	45300	-60.60	20240514	14960	19.32	20240805	45300	-60.60	20240514	14960	19.32	20240805	5.15	N	219130	500	31 억	277484	N	N	N	00	N
133	20241107	130859	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17870	-550	5	-2.99	610376310	34220	24.86	18240	18420	17420	23900	12900	18420	17836.83	4.39	-2763	19680	19050	18560	17930	17440	18805	17685	32	5480	500	12520	10	1	6314290	1128	-44.12	2.14	12	0.54	-405.00	8362.00	45300	20240514	-60.55	14960	20240805	19.45	45300	-60.55	20240514	14960	19.45	20240805	45300	-60.55	20240514	14960	19.45	20240805	5.15	N	219130	500	31 억	277484	N	N	N	00	N
134	20241107	120854	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17830	-590	5	-3.20	507953700	28500	20.70	18240	18420	17420	23900	12900	18420	17822.94	4.39	-3310	19680	19050	18560	17930	17440	18805	17685	32	5480	500	12520	10	1	6314290	1126	-44.02	2.13	12	0.45	-405.00	8362.00	45300	20240514	-60.64	14960	20240805	19.18	45300	-60.64	20240514	14960	19.18	20240805	45300	-60.64	20240514	14960	19.18	20240805	5.15	N	219130	500	31 억	277484	N	N	N	00	N
135	20241107	110851	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17770	-650	5	-3.53	461018380	25856	18.78	18240	18420	17420	23900	12900	18420	17830.23	4.39	-2732	19680	19050	18560	17930	17440	18805	17685	32	5480	500	12520	10	1	6314290	1122	-43.88	2.13	12	0.41	-405.00	8362.00	45300	20240514	-60.77	14960	20240805	18.78	45300	-60.77	20240514	14960	18.78	20240805	45300	-60.77	20240514	14960	18.78	20240805	5.15	N	219130	500	31 억	277484	N	N	N	00	N
136	20241107	100853	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17620	-800	5	-4.34	407469130	22835	16.59	18240	18420	17420	23900	12900	18420	17844.06	4.39	-2507	19680	19050	18560	17930	17440	18805	17685	32	5480	500	12520	10	1	6314290	1113	-43.51	2.11	12	0.36	-405.00	8362.00	45300	20240514	-61.10	14960	20240805	17.78	45300	-61.10	20240514	14960	17.78	20240805	45300	-61.10	20240514	14960	17.78	20240805	5.15	N	219130	500	31 억	277484	N	N	N	00	N
137	20241107	090852	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18420	0	3	0.00	44439760	2442	1.77	18240	18420	18110	23900	12900	18420	18198.10	4.39	-674	19680	19050	18560	17930	17440	18805	17685	32	5480	500	12520	10	1	6314290	1163	-45.48	2.20	12	0.04	-405.00	8362.00	45300	20240514	-59.34	14960	20240805	23.13	45300	-59.34	20240514	14960	23.13	20240805	45300	-59.34	20240514	14960	23.13	20240805	5.15	N	219130	500	31 억	277484	N	N	N	00	N
138	20241106	160900	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18420	-380	5	-2.02	2574320370	137616	331.95	18800	19190	18070	24400	13160	18800	18706.55	4.16	14557	19286	19042	18736	18492	18186	19165	18615	32	5600	500	12780	10	1	6314290	1163	-45.48	2.20	12	2.18	-405.00	8362.00	45300	20240514	-59.34	14960	20240805	23.13	45300	-59.34	20240514	14960	23.13	20240805	45300	-59.34	20240514	14960	23.13	20240805	4.99	N	219130	500	31 억	262927	N	N	N	00	N
139	20241106	150926	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18510	-290	5	-1.54	2453770570	131103	316.24	18800	19190	18070	24400	13160	18800	18716.36	4.16	17859	19286	19042	18736	18492	18186	19165	18615	32	5600	500	12780	10	1	6314290	1169	-45.70	2.21	12	2.08	-405.00	8362.00	45300	20240514	-59.14	14960	20240805	23.73	45300	-59.14	20240514	14960	23.73	20240805	45300	-59.14	20240514	14960	23.73	20240805	4.99	N	219130	500	31 억	262927	N	N	N	00	N
140	20241106	140917	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18460	-340	5	-1.81	2001554700	106521	256.94	18800	19190	18070	24400	13160	18800	18790.24	4.16	18314	19286	19042	18736	18492	18186	19165	18615	32	5600	500	12780	10	1	6314290	1166	-45.58	2.21	12	1.69	-405.00	8362.00	45300	20240514	-59.25	14960	20240805	23.40	45300	-59.25	20240514	14960	23.40	20240805	45300	-59.25	20240514	14960	23.40	20240805	4.99	N	219130	500	31 억	262927	N	N	N	00	N
141	20241106	130928	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18440	-360	5	-1.91	1783708660	94627	228.25	18800	19190	18390	24400	13160	18800	18849.89	4.16	19888	19286	19042	18736	18492	18186	19165	18615	32	5600	500	12780	10	1	6314290	1164	-45.53	2.21	12	1.50	-405.00	8362.00	45300	20240514	-59.29	14960	20240805	23.26	45300	-59.29	20240514	14960	23.26	20240805	45300	-59.29	20240514	14960	23.26	20240805	4.99	N	219130	500	31 억	262927	N	N	N	00	N
142	20241106	120858	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18790	-10	5	-0.05	1403957640	74339	179.32	18800	19190	18730	24400	13160	18800	18885.88	4.16	27594	19286	19042	18736	18492	18186	19165	18615	32	5600	500	12780	10	1	6314290	1186	-46.40	2.25	12	1.18	-405.00	8362.00	45300	20240514	-58.52	14960	20240805	25.60	45300	-58.52	20240514	14960	25.60	20240805	45300	-58.52	20240514	14960	25.60	20240805	4.99	N	219130	500	31 억	262927	N	N	N	00	N
143	20241106	110902	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18910	110	2	0.59	905193430	47918	115.58	18800	19190	18730	24400	13160	18800	18890.47	4.16	20882	19286	19042	18736	18492	18186	19165	18615	32	5600	500	12780	10	1	6314290	1194	-46.69	2.26	12	0.76	-405.00	8362.00	45300	20240514	-58.26	14960	20240805	26.40	45300	-58.26	20240514	14960	26.40	20240805	45300	-58.26	20240514	14960	26.40	20240805	4.99	N	219130	500	31 억	262927	N	N	N	00	N
144	20241106	100909	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18980	180	2	0.96	529883410	28035	67.62	18800	19190	18730	24400	13160	18800	18900.78	4.16	14382	19286	19042	18736	18492	18186	19165	18615	32	5600	500	12780	10	1	6314290	1198	-46.86	2.27	12	0.44	-405.00	8362.00	45300	20240514	-58.10	14960	20240805	26.87	45300	-58.10	20240514	14960	26.87	20240805	45300	-58.10	20240514	14960	26.87	20240805	4.99	N	219130	500	31 억	262927	N	N	N	00	N
145	20241106	090901	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18800	0	3	0.00	105302950	5596	13.50	18800	19000	18760	24400	13160	18800	18817.54	4.16	2421	19286	19042	18736	18492	18186	19165	18615	32	5600	500	12780	10	1	6314290	1187	-46.42	2.25	12	0.09	-405.00	8362.00	45300	20240514	-58.50	14960	20240805	25.67	45300	-58.50	20240514	14960	25.67	20240805	45300	-58.50	20240514	14960	25.67	20240805	4.99	N	219130	500	31 억	262927	N	N	N	00	N
146	20241105	160836	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18800	-20	5	-0.11	774252620	41436	31.75	18600	18980	18430	24450	13180	18820	18685.51	4.27	-7433	19920	19370	18850	18300	17780	19645	18575	32	5630	500	12790	10	1	6314290	1187	-46.42	2.25	12	0.66	-405.00	8362.00	45300	20240514	-58.50	14960	20240805	25.67	45300	-58.50	20240514	14960	25.67	20240805	45300	-58.50	20240514	14960	25.67	20240805	5.00	N	219130	500	31 억	269879	N	N	N	00	N
147	20241105	150854	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18760	-60	5	-0.32	725636630	38844	29.76	18600	18980	18430	24450	13180	18820	18680.79	4.27	-6239	19920	19370	18850	18300	17780	19645	18575	32	5630	500	12790	10	1	6314290	1185	-46.32	2.24	12	0.62	-405.00	8362.00	45300	20240514	-58.59	14960	20240805	25.40	45300	-58.59	20240514	14960	25.40	20240805	45300	-58.59	20240514	14960	25.40	20240805	5.00	N	219130	500	31 억	269879	N	N	N	00	N
148	20241105	140848	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18650	-170	5	-0.90	539971880	28922	22.16	18600	18980	18430	24450	13180	18820	18669.94	4.27	-3395	19920	19370	18850	18300	17780	19645	18575	32	5630	500	12790	10	1	6314290	1178	-46.05	2.23	12	0.46	-405.00	8362.00	45300	20240514	-58.83	14960	20240805	24.67	45300	-58.83	20240514	14960	24.67	20240805	45300	-58.83	20240514	14960	24.67	20240805	5.00	N	219130	500	31 억	269879	N	N	N	00	N
149	20241105	130855	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18780	-40	5	-0.21	457317870	24504	18.77	18600	18980	18430	24450	13180	18820	18662.99	4.27	-879	19920	19370	18850	18300	17780	19645	18575	32	5630	500	12790	10	1	6314290	1186	-46.37	2.25	12	0.39	-405.00	8362.00	45300	20240514	-58.54	14960	20240805	25.53	45300	-58.54	20240514	14960	25.53	20240805	45300	-58.54	20240514	14960	25.53	20240805	5.00	N	219130	500	31 억	269879	N	N	N	00	N
150	20241105	120846	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18820	0	3	0.00	409476010	21961	16.83	18600	18980	18430	24450	13180	18820	18645.60	4.27	-169	19920	19370	18850	18300	17780	19645	18575	32	5630	500	12790	10	1	6314290	1188	-46.47	2.25	12	0.35	-405.00	8362.00	45300	20240514	-58.45	14960	20240805	25.80	45300	-58.45	20240514	14960	25.80	20240805	45300	-58.45	20240514	14960	25.80	20240805	5.00	N	219130	500	31 억	269879	N	N	N	00	N
151	20241105	110834	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18800	-20	5	-0.11	371953400	19967	15.30	18600	18980	18430	24450	13180	18820	18628.41	4.27	637	19920	19370	18850	18300	17780	19645	18575	32	5630	500	12790	10	1	6314290	1187	-46.42	2.25	12	0.32	-405.00	8362.00	45300	20240514	-58.50	14960	20240805	25.67	45300	-58.50	20240514	14960	25.67	20240805	45300	-58.50	20240514	14960	25.67	20240805	5.00	N	219130	500	31 억	269879	N	N	N	00	N
152	20241105	100844	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18670	-150	5	-0.80	246314940	13279	10.17	18600	18760	18430	24450	13180	18820	18549.21	4.27	-3360	19920	19370	18850	18300	17780	19645	18575	32	5630	500	12790	10	1	6314290	1179	-46.10	2.23	12	0.21	-405.00	8362.00	45300	20240514	-58.79	14960	20240805	24.80	45300	-58.79	20240514	14960	24.80	20240805	45300	-58.79	20240514	14960	24.80	20240805	5.00	N	219130	500	31 억	269879	N	N	N	00	N
153	20241105	090840	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18660	-160	5	-0.85	447120	24	0.02	18600	18760	18600	24450	13180	18820	18630.00	4.27	-11	19920	19370	18850	18300	17780	19645	18575	32	5630	500	12790	10	1	6314290	1178	-46.07	2.23	12	0.00	-405.00	8362.00	45300	20240514	-58.81	14960	20240805	24.73	45300	-58.81	20240514	14960	24.73	20240805	45300	-58.81	20240514	14960	24.73	20240805	5.00	N	219130	500	31 억	269879	N	N	N	00	N
154	20241104	160835	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18820	190	2	1.02	2450952770	130471	468.66	18490	19400	18330	24200	13050	18630	18785.42	3.53	47156	19310	18970	18700	18360	18090	18835	18225	32	5570	500	12660	10	1	6314290	1188	-46.47	2.25	12	2.07	-405.00	8362.00	45300	20240514	-58.45	14960	20240805	25.80	45300	-58.45	20240514	14960	25.80	20240805	45300	-58.45	20240514	14960	25.80	20240805	4.95	N	219130	500	31 억	222694	N	N	N	00	N
155	20241104	150851	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18780	150	2	0.81	2382825430	126844	455.63	18490	19400	18330	24200	13050	18630	18785.48	3.53	47112	19310	18970	18700	18360	18090	18835	18225	32	5570	500	12660	10	1	6314290	1186	-46.37	2.25	12	2.01	-405.00	8362.00	45300	20240514	-58.54	14960	20240805	25.53	45300	-58.54	20240514	14960	25.53	20240805	45300	-58.54	20240514	14960	25.53	20240805	4.95	N	219130	500	31 억	222694	N	N	N	00	N
156	20241104	140837	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18750	120	2	0.64	1833303270	97430	349.98	18490	19400	18330	24200	13050	18630	18816.62	3.53	40746	19310	18970	18700	18360	18090	18835	18225	32	5570	500	12660	10	1	6314290	1184	-46.30	2.24	12	1.54	-405.00	8362.00	45300	20240514	-58.61	14960	20240805	25.33	45300	-58.61	20240514	14960	25.33	20240805	45300	-58.61	20240514	14960	25.33	20240805	4.95	N	219130	500	31 억	222694	N	N	N	00	N
157	20241104	130815	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18850	220	2	1.18	1335643080	70922	254.76	18490	19400	18330	24200	13050	18630	18832.56	3.53	35158	19310	18970	18700	18360	18090	18835	18225	32	5570	500	12660	10	1	6314290	1190	-46.54	2.25	12	1.12	-405.00	8362.00	45300	20240514	-58.39	14960	20240805	26.00	45300	-58.39	20240514	14960	26.00	20240805	45300	-58.39	20240514	14960	26.00	20240805	4.95	N	219130	500	31 억	222694	N	N	N	00	N
158	20241104	120825	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19310	680	2	3.65	775489800	41272	148.25	18490	19400	18330	24200	13050	18630	18789.73	3.53	21109	19310	18970	18700	18360	18090	18835	18225	32	5570	500	12660	10	1	6314290	1219	-47.68	2.31	12	0.65	-405.00	8362.00	45300	20240514	-57.37	14960	20240805	29.08	45300	-57.37	20240514	14960	29.08	20240805	45300	-57.37	20240514	14960	29.08	20240805	4.95	N	219130	500	31 억	222694	N	N	N	00	N
159	20241104	110818	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19000	370	2	1.99	440438970	23601	84.78	18490	19000	18330	24200	13050	18630	18661.88	3.53	12112	19310	18970	18700	18360	18090	18835	18225	32	5570	500	12660	10	1	6314290	1200	-46.91	2.27	12	0.37	-405.00	8362.00	45300	20240514	-58.06	14960	20240805	27.01	45300	-58.06	20240514	14960	27.01	20240805	45300	-58.06	20240514	14960	27.01	20240805	4.95	N	219130	500	31 억	222694	N	N	N	00	N
160	20241104	100810	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18640	10	2	0.05	104983020	5662	20.34	18490	18730	18330	24200	13050	18630	18541.68	3.53	1144	19310	18970	18700	18360	18090	18835	18225	32	5570	500	12660	10	1	6314290	1177	-46.02	2.23	12	0.09	-405.00	8362.00	45300	20240514	-58.85	14960	20240805	24.60	45300	-58.85	20240514	14960	24.60	20240805	45300	-58.85	20240514	14960	24.60	20240805	4.95	N	219130	500	31 억	222694	N	N	N	00	N
161	20241104	090820	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18630	0	3	0.00	2154460	116	0.42	18490	18630	18490	24200	13050	18630	18572.93	3.53	63	19310	18970	18700	18360	18090	18835	18225	32	5570	500	12660	10	1	6314290	1176	-46.00	2.23	12	0.00	-405.00	8362.00	45300	20240514	-58.87	14960	20240805	24.53	45300	-58.87	20240514	14960	24.53	20240805	45300	-58.87	20240514	14960	24.53	20240805	4.95	N	219130	500	31 억	222694	N	N	N	00	N
162	20241101	160753	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18630	-470	5	-2.46	517828380	27838	61.89	19040	19040	18430	24800	13370	19100	18601.49	3.70	-11020	19653	19376	18863	18586	18073	19515	18725	32	5700	500	12980	10	1	6314290	1176	-46.00	2.23	12	0.44	-405.00	8362.00	45300	20240514	-58.87	14960	20240805	24.53	45300	-58.87	20240514	14960	24.53	20240805	45300	-58.87	20240514	14960	24.53	20240805	4.90	N	219130	500	31 억	233704	N	N	N	00	N
163	20241101	150810	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18670	-430	5	-2.25	433623950	23323	51.85	19040	19040	18430	24800	13370	19100	18592.12	3.70	-9904	19653	19376	18863	18586	18073	19515	18725	32	5700	500	12980	10	1	6314290	1179	-46.10	2.23	12	0.37	-405.00	8362.00	45300	20240514	-58.79	14960	20240805	24.80	45300	-58.79	20240514	14960	24.80	20240805	45300	-58.79	20240514	14960	24.80	20240805	4.90	N	219130	500	31 억	233704	N	N	N	00	N
164	20241101	140743	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18690	-410	5	-2.15	336141690	18070	40.17	19040	19040	18430	24800	13370	19100	18602.20	3.70	-9308	19653	19376	18863	18586	18073	19515	18725	32	5700	500	12980	10	1	6314290	1180	-46.15	2.24	12	0.29	-405.00	8362.00	45300	20240514	-58.74	14960	20240805	24.93	45300	-58.74	20240514	14960	24.93	20240805	45300	-58.74	20240514	14960	24.93	20240805	4.90	N	219130	500	31 억	233704	N	N	N	00	N
165	20241101	130925	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18600	-500	5	-2.62	273797810	14734	32.76	19040	19040	18430	24800	13370	19100	18582.72	3.70	-8333	19653	19376	18863	18586	18073	19515	18725	32	5700	500	12980	10	1	6314290	1174	-45.93	2.22	12	0.23	-405.00	8362.00	45300	20240514	-58.94	14960	20240805	24.33	45300	-58.94	20240514	14960	24.33	20240805	45300	-58.94	20240514	14960	24.33	20240805	4.90	N	219130	500	31 억	233704	N	N	N	00	N
166	20241101	120925	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18590	-510	5	-2.67	250916410	13505	30.03	19040	19040	18430	24800	13370	19100	18579.52	3.70	-8398	19653	19376	18863	18586	18073	19515	18725	32	5700	500	12980	10	1	6314290	1174	-45.90	2.22	12	0.21	-405.00	8362.00	45300	20240514	-58.96	14960	20240805	24.26	45300	-58.96	20240514	14960	24.26	20240805	45300	-58.96	20240514	14960	24.26	20240805	4.90	N	219130	500	31 억	233704	N	N	N	00	N
167	20241101	110922	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18550	-550	5	-2.88	219578870	11820	26.28	19040	19040	18430	24800	13370	19100	18576.89	3.70	-8180	19653	19376	18863	18586	18073	19515	18725	32	5700	500	12980	10	1	6314290	1171	-45.80	2.22	12	0.19	-405.00	8362.00	45300	20240514	-59.05	14960	20240805	24.00	45300	-59.05	20240514	14960	24.00	20240805	45300	-59.05	20240514	14960	24.00	20240805	4.90	N	219130	500	31 억	233704	N	N	N	00	N
168	20241101	100923	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18520	-580	5	-3.04	177312780	9536	21.20	19040	19040	18430	24800	13370	19100	18594.04	3.70	-7246	19653	19376	18863	18586	18073	19515	18725	32	5700	500	12980	10	1	6314290	1169	-45.73	2.21	12	0.15	-405.00	8362.00	45300	20240514	-59.12	14960	20240805	23.80	45300	-59.12	20240514	14960	23.80	20240805	45300	-59.12	20240514	14960	23.80	20240805	4.90	N	219130	500	31 억	233704	N	N	N	00	N
169	20241101	090921	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18650	-450	5	-2.36	17407860	934	2.08	19040	19040	18500	24800	13370	19100	18637.97	3.70	-586	19653	19376	18863	18586	18073	19515	18725	32	5700	500	12980	10	1	6314290	1178	-46.05	2.23	12	0.01	-405.00	8362.00	45300	20240514	-58.83	14960	20240805	24.67	45300	-58.83	20240514	14960	24.67	20240805	45300	-58.83	20240514	14960	24.67	20240805	4.90	N	219130	500	31 억	233704	N	N	N	00	N

76 KiB Raw Blame History

76 KiB

Raw Blame History