KissMeData/190510/price/prices-20241101.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	161006	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12700	-400	5	-3.05	708251330	55286	148.90	13150	13150	12680	17030	9170	13100	12810.68	1.94	-2731	13406	13252	13126	12972	12846	13330	13050	83	3930	500	9690	10	1	16264384	2066	8.76	1.36	12	0.34	1450.00	9358.00	23500	20240129	-45.96	9750	20240805	30.26	23500	-45.96	20240129	9750	30.26	20240805	23500	-45.96	20240129	9750	30.26	20240805	3.50	N	190510	500	83 억	316178	N	N	1	N	N
3	20241129	151023	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12720	-380	5	-2.90	649944710	50696	136.54	13150	13150	12680	17030	9170	13100	12820.41	1.94	-2730	13406	13252	13126	12972	12846	13330	13050	83	3930	500	9690	10	1	16264384	2069	8.77	1.36	12	0.31	1450.00	9358.00	23500	20240129	-45.87	9750	20240805	30.46	23500	-45.87	20240129	9750	30.46	20240805	23500	-45.87	20240129	9750	30.46	20240805	3.50	N	190510	500	83 억	316178	N	N	1	N	N
4	20241129	141026	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12890	-210	5	-1.60	537940990	41909	112.87	13150	13150	12680	17030	9170	13100	12835.90	1.94	-1934	13406	13252	13126	12972	12846	13330	13050	83	3930	500	9690	10	1	16264384	2096	8.89	1.38	12	0.26	1450.00	9358.00	23500	20240129	-45.15	9750	20240805	32.21	23500	-45.15	20240129	9750	32.21	20240805	23500	-45.15	20240129	9750	32.21	20240805	3.50	N	190510	500	83 억	316178	N	N	1	N	N
5	20241129	131022	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12880	-220	5	-1.68	500235120	38982	104.99	13150	13150	12680	17030	9170	13100	12832.44	1.94	-1499	13406	13252	13126	12972	12846	13330	13050	83	3930	500	9690	10	1	16264384	2095	8.88	1.38	12	0.24	1450.00	9358.00	23500	20240129	-45.19	9750	20240805	32.10	23500	-45.19	20240129	9750	32.10	20240805	23500	-45.19	20240129	9750	32.10	20240805	3.50	N	190510	500	83 억	316178	N	N	1	N	N
6	20241129	121024	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12940	-160	5	-1.22	439522690	34282	92.33	13150	13150	12680	17030	9170	13100	12820.77	1.94	-1933	13406	13252	13126	12972	12846	13330	13050	83	3930	500	9690	10	1	16264384	2105	8.92	1.38	12	0.21	1450.00	9358.00	23500	20240129	-44.94	9750	20240805	32.72	23500	-44.94	20240129	9750	32.72	20240805	23500	-44.94	20240129	9750	32.72	20240805	3.50	N	190510	500	83 억	316178	N	N	1	N	N
7	20241129	111026	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12930	-170	5	-1.30	384232060	29994	80.78	13150	13150	12680	17030	9170	13100	12810.26	1.94	-2174	13406	13252	13126	12972	12846	13330	13050	83	3930	500	9690	10	1	16264384	2103	8.92	1.38	12	0.18	1450.00	9358.00	23500	20240129	-44.98	9750	20240805	32.62	23500	-44.98	20240129	9750	32.62	20240805	23500	-44.98	20240129	9750	32.62	20240805	3.50	N	190510	500	83 억	316178	N	N	1	N	N
8	20241129	101020	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12730	-370	5	-2.82	283467580	22140	59.63	13150	13150	12690	17030	9170	13100	12803.36	1.94	-6541	13406	13252	13126	12972	12846	13330	13050	83	3930	500	9690	10	1	16264384	2070	8.78	1.36	12	0.14	1450.00	9358.00	23500	20240129	-45.83	9750	20240805	30.56	23500	-45.83	20240129	9750	30.56	20240805	23500	-45.83	20240129	9750	30.56	20240805	3.50	N	190510	500	83 억	316178	N	N	1	N	N
9	20241129	091023	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12860	-240	5	-1.83	61288650	4748	12.79	13150	13150	12800	17030	9170	13100	12908.15	1.94	-1442	13406	13252	13126	12972	12846	13330	13050	83	3930	500	9690	10	1	16264384	2092	8.87	1.37	12	0.03	1450.00	9358.00	23500	20240129	-45.28	9750	20240805	31.90	23500	-45.28	20240129	9750	31.90	20240805	23500	-45.28	20240129	9750	31.90	20240805	3.50	N	190510	500	83 억	316178	N	N	1	N	N
10	20241128	161009	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13100	-10	5	-0.08	486756360	37009	47.68	13000	13280	13000	17040	9180	13110	13152.49	1.99	-7111	13510	13310	13180	12980	12850	13245	12915	83	3930	500	9700	10	1	16264384	2131	9.03	1.40	12	0.23	1450.00	9358.00	23500	20240129	-44.26	9750	20240805	34.36	23500	-44.26	20240129	9750	34.36	20240805	23500	-44.26	20240129	9750	34.36	20240805	3.61	N	190510	500	83 억	323236	N	N	1	N	N
11	20241128	151028	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13190	80	2	0.61	461178390	35055	45.16	13000	13280	13000	17040	9180	13110	13155.85	1.99	-6887	13510	13310	13180	12980	12850	13245	12915	83	3930	500	9700	10	1	16264384	2145	9.10	1.41	12	0.22	1450.00	9358.00	23500	20240129	-43.87	9750	20240805	35.28	23500	-43.87	20240129	9750	35.28	20240805	23500	-43.87	20240129	9750	35.28	20240805	3.61	N	190510	500	83 억	323236	N	N	0	N	N
12	20241128	141025	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13200	90	2	0.69	409964280	31168	40.15	13000	13280	13000	17040	9180	13110	13153.37	1.99	-6299	13510	13310	13180	12980	12850	13245	12915	83	3930	500	9700	10	1	16264384	2147	9.10	1.41	12	0.19	1450.00	9358.00	23500	20240129	-43.83	9750	20240805	35.38	23500	-43.83	20240129	9750	35.38	20240805	23500	-43.83	20240129	9750	35.38	20240805	3.61	N	190510	500	83 억	323236	N	N	0	N	N
13	20241128	131023	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13160	50	2	0.38	344121880	26156	33.70	13000	13280	13000	17040	9180	13110	13156.52	1.99	-6090	13510	13310	13180	12980	12850	13245	12915	83	3930	500	9700	10	1	16264384	2140	9.08	1.41	12	0.16	1450.00	9358.00	23500	20240129	-44.00	9750	20240805	34.97	23500	-44.00	20240129	9750	34.97	20240805	23500	-44.00	20240129	9750	34.97	20240805	3.61	N	190510	500	83 억	323236	N	N	0	N	N
14	20241128	121027	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13150	40	2	0.31	278520030	21163	27.26	13000	13280	13000	17040	9180	13110	13160.71	1.99	-5661	13510	13310	13180	12980	12850	13245	12915	83	3930	500	9700	10	1	16264384	2139	9.07	1.41	12	0.13	1450.00	9358.00	23500	20240129	-44.04	9750	20240805	34.87	23500	-44.04	20240129	9750	34.87	20240805	23500	-44.04	20240129	9750	34.87	20240805	3.61	N	190510	500	83 억	323236	N	N	0	N	N
15	20241128	111030	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13160	50	2	0.38	229543100	17436	22.46	13000	13280	13000	17040	9180	13110	13164.89	1.99	-4652	13510	13310	13180	12980	12850	13245	12915	83	3930	500	9700	10	1	16264384	2140	9.08	1.41	12	0.11	1450.00	9358.00	23500	20240129	-44.00	9750	20240805	34.97	23500	-44.00	20240129	9750	34.97	20240805	23500	-44.00	20240129	9750	34.97	20240805	3.61	N	190510	500	83 억	323236	N	N	0	N	N
16	20241128	101026	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13250	140	2	1.07	151025030	11479	14.79	13000	13280	13000	17040	9180	13110	13156.64	1.99	-569	13510	13310	13180	12980	12850	13245	12915	83	3930	500	9700	10	1	16264384	2155	9.14	1.42	12	0.07	1450.00	9358.00	23500	20240129	-43.62	9750	20240805	35.90	23500	-43.62	20240129	9750	35.90	20240805	23500	-43.62	20240129	9750	35.90	20240805	3.61	N	190510	500	83 억	323236	N	N	0	N	N
17	20241128	091022	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13050	-60	5	-0.46	43775230	3352	4.32	13000	13270	13000	17040	9180	13110	13059.44	1.99	-512	13510	13310	13180	12980	12850	13245	12915	83	3930	500	9700	10	1	16264384	2123	9.00	1.39	12	0.02	1450.00	9358.00	23500	20240129	-44.47	9750	20240805	33.85	23500	-44.47	20240129	9750	33.85	20240805	23500	-44.47	20240129	9750	33.85	20240805	3.61	N	190510	500	83 억	323236	N	N	0	N	N
18	20241127	160959	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13110	-100	5	-0.76	1028540030	77573	76.29	13250	13380	13050	17170	9250	13210	13259.02	1.98	1516	13656	13432	13066	12842	12476	13545	12955	83	3960	500	9770	10	1	16264384	2132	9.04	1.40	12	0.48	1450.00	9358.00	23500	20240129	-44.21	9750	20240805	34.46	23500	-44.21	20240129	9750	34.46	20240805	23500	-44.21	20240129	9750	34.46	20240805	3.65	N	190510	500	83 억	322295	N	N	0	N	N
19	20241127	151018	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13140	-70	5	-0.53	1016989960	76692	75.42	13250	13380	13050	17170	9250	13210	13260.70	1.98	1513	13656	13432	13066	12842	12476	13545	12955	83	3960	500	9770	10	1	16264384	2137	9.06	1.40	12	0.47	1450.00	9358.00	23500	20240129	-44.09	9750	20240805	34.77	23500	-44.09	20240129	9750	34.77	20240805	23500	-44.09	20240129	9750	34.77	20240805	3.65	N	190510	500	83 억	322295	N	N	0	N	N
20	20241127	141015	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13330	120	2	0.91	908268380	68469	67.33	13250	13380	13050	17170	9250	13210	13265.40	1.98	5193	13656	13432	13066	12842	12476	13545	12955	83	3960	500	9770	10	1	16264384	2168	9.19	1.42	12	0.42	1450.00	9358.00	23500	20240129	-43.28	9750	20240805	36.72	23500	-43.28	20240129	9750	36.72	20240805	23500	-43.28	20240129	9750	36.72	20240805	3.65	N	190510	500	83 억	322295	N	N	0	N	N
21	20241127	131011	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13340	130	2	0.98	813100310	61331	60.31	13250	13380	13050	17170	9250	13210	13257.57	1.98	6854	13656	13432	13066	12842	12476	13545	12955	83	3960	500	9770	10	1	16264384	2170	9.20	1.43	12	0.38	1450.00	9358.00	23500	20240129	-43.23	9750	20240805	36.82	23500	-43.23	20240129	9750	36.82	20240805	23500	-43.23	20240129	9750	36.82	20240805	3.65	N	190510	500	83 억	322295	N	N	0	N	N
22	20241127	121020	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13320	110	2	0.83	653526970	49369	48.55	13250	13360	13050	17170	9250	13210	13237.60	1.98	5473	13656	13432	13066	12842	12476	13545	12955	83	3960	500	9770	10	1	16264384	2166	9.19	1.42	12	0.30	1450.00	9358.00	23500	20240129	-43.32	9750	20240805	36.62	23500	-43.32	20240129	9750	36.62	20240805	23500	-43.32	20240129	9750	36.62	20240805	3.65	N	190510	500	83 억	322295	N	N	0	N	N
23	20241127	111016	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13290	80	2	0.61	520976270	39416	38.76	13250	13340	13050	17170	9250	13210	13217.38	1.98	2948	13656	13432	13066	12842	12476	13545	12955	83	3960	500	9770	10	1	16264384	2162	9.17	1.42	12	0.24	1450.00	9358.00	23500	20240129	-43.45	9750	20240805	36.31	23500	-43.45	20240129	9750	36.31	20240805	23500	-43.45	20240129	9750	36.31	20240805	3.65	N	190510	500	83 억	322295	N	N	0	N	N
24	20241127	101017	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13250	40	2	0.30	362307440	27467	27.01	13250	13340	13050	17170	9250	13210	13190.64	1.98	601	13656	13432	13066	12842	12476	13545	12955	83	3960	500	9770	10	1	16264384	2155	9.14	1.42	12	0.17	1450.00	9358.00	23500	20240129	-43.62	9750	20240805	35.90	23500	-43.62	20240129	9750	35.90	20240805	23500	-43.62	20240129	9750	35.90	20240805	3.65	N	190510	500	83 억	322295	N	N	0	N	N
25	20241127	091016	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13130	-80	5	-0.61	66326000	5029	4.95	13250	13280	13120	17170	9250	13210	13188.71	1.98	-3766	13656	13432	13066	12842	12476	13545	12955	83	3960	500	9770	10	1	16264384	2136	9.06	1.40	12	0.03	1450.00	9358.00	23500	20240129	-44.13	9750	20240805	34.67	23500	-44.13	20240129	9750	34.67	20240805	23500	-44.13	20240129	9750	34.67	20240805	3.65	N	190510	500	83 억	322295	N	N	0	N	N
26	20241126	161001	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13210	410	2	3.20	1333496800	101652	173.99	12840	13290	12700	16640	8960	12800	13118.15	1.87	18686	13366	13082	12756	12472	12146	13225	12615	83	3840	500	9470	10	1	16264384	2149	9.11	1.41	12	0.62	1450.00	9358.00	23500	20240129	-43.79	9750	20240805	35.49	23500	-43.79	20240129	9750	35.49	20240805	23500	-43.79	20240129	9750	35.49	20240805	3.65	N	190510	500	83 억	303948	N	N	0	N	N
27	20241126	151010	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13210	410	2	3.20	1257774250	95917	164.18	12840	13290	12700	16640	8960	12800	13113.15	1.87	18334	13366	13082	12756	12472	12146	13225	12615	83	3840	500	9470	10	1	16264384	2149	9.11	1.41	12	0.59	1450.00	9358.00	23500	20240129	-43.79	9750	20240805	35.49	23500	-43.79	20240129	9750	35.49	20240805	23500	-43.79	20240129	9750	35.49	20240805	3.65	N	190510	500	83 억	303948	N	N	0	N	N
28	20241126	141011	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13190	390	2	3.05	1049153170	80080	137.07	12840	13290	12700	16640	8960	12800	13101.31	1.87	19131	13366	13082	12756	12472	12146	13225	12615	83	3840	500	9470	10	1	16264384	2145	9.10	1.41	12	0.49	1450.00	9358.00	23500	20240129	-43.87	9750	20240805	35.28	23500	-43.87	20240129	9750	35.28	20240805	23500	-43.87	20240129	9750	35.28	20240805	3.65	N	190510	500	83 억	303948	N	N	0	N	N
29	20241126	131007	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13170	370	2	2.89	910328280	69516	118.99	12840	13290	12700	16640	8960	12800	13095.23	1.87	18797	13366	13082	12756	12472	12146	13225	12615	83	3840	500	9470	10	1	16264384	2142	9.08	1.41	12	0.43	1450.00	9358.00	23500	20240129	-43.96	9750	20240805	35.08	23500	-43.96	20240129	9750	35.08	20240805	23500	-43.96	20240129	9750	35.08	20240805	3.65	N	190510	500	83 억	303948	N	N	0	N	N
30	20241126	121013	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13210	410	2	3.20	674183330	51620	88.36	12840	13210	12700	16640	8960	12800	13060.51	1.87	15224	13366	13082	12756	12472	12146	13225	12615	83	3840	500	9470	10	1	16264384	2149	9.11	1.41	12	0.32	1450.00	9358.00	23500	20240129	-43.79	9750	20240805	35.49	23500	-43.79	20240129	9750	35.49	20240805	23500	-43.79	20240129	9750	35.49	20240805	3.65	N	190510	500	83 억	303948	N	N	0	N	N
31	20241126	111017	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13120	320	2	2.50	554216420	42510	72.76	12840	13190	12700	16640	8960	12800	13037.32	1.87	15503	13366	13082	12756	12472	12146	13225	12615	83	3840	500	9470	10	1	16264384	2134	9.05	1.40	12	0.26	1450.00	9358.00	23500	20240129	-44.17	9750	20240805	34.56	23500	-44.17	20240129	9750	34.56	20240805	23500	-44.17	20240129	9750	34.56	20240805	3.65	N	190510	500	83 억	303948	N	N	0	N	N
32	20241126	101023	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	13000	200	2	1.56	265767800	20506	35.10	12840	13080	12700	16640	8960	12800	12960.49	1.87	5061	13366	13082	12756	12472	12146	13225	12615	83	3840	500	9470	10	1	16264384	2114	8.97	1.39	12	0.13	1450.00	9358.00	23500	20240129	-44.68	9750	20240805	33.33	23500	-44.68	20240129	9750	33.33	20240805	23500	-44.68	20240129	9750	33.33	20240805	3.65	N	190510	500	83 억	303948	N	N	0	N	N
33	20241126	091014	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12840	40	2	0.31	34394870	2689	4.60	12840	12870	12700	16640	8960	12800	12790.95	1.87	204	13366	13082	12756	12472	12146	13225	12615	83	3840	500	9470	10	1	16264384	2088	8.86	1.37	12	0.02	1450.00	9358.00	23500	20240129	-45.36	9750	20240805	31.69	23500	-45.36	20240129	9750	31.69	20240805	23500	-45.36	20240129	9750	31.69	20240805	3.65	N	190510	500	83 억	303948	N	N	0	N	N
34	20241125	160948	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12800	200	2	1.59	746785850	58394	141.74	12700	13040	12430	16380	8820	12600	12788.73	1.80	11647	12886	12742	12636	12492	12386	12690	12440	83	3780	500	9320	10	1	16264384	2082	8.83	1.37	12	0.36	1450.00	9358.00	23500	20240129	-45.53	9750	20240805	31.28	23500	-45.53	20240129	9750	31.28	20240805	23500	-45.53	20240129	9750	31.28	20240805	3.69	N	190510	500	83 억	292589	N	N	78	N	N
35	20241125	151008	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12780	180	2	1.43	716789720	56051	136.06	12700	13040	12430	16380	8820	12600	12788.17	1.80	11255	12886	12742	12636	12492	12386	12690	12440	83	3780	500	9320	10	1	16264384	2079	8.81	1.37	12	0.34	1450.00	9358.00	23500	20240129	-45.62	9750	20240805	31.08	23500	-45.62	20240129	9750	31.08	20240805	23500	-45.62	20240129	9750	31.08	20240805	3.69	N	190510	500	83 억	292589	N	N	78	N	N
36	20241125	141005	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12750	150	2	1.19	334457910	26376	64.02	12700	12790	12430	16380	8820	12600	12680.39	1.80	7570	12886	12742	12636	12492	12386	12690	12440	83	3780	500	9320	10	1	16264384	2074	8.79	1.36	12	0.16	1450.00	9358.00	23500	20240129	-45.74	9750	20240805	30.77	23500	-45.74	20240129	9750	30.77	20240805	23500	-45.74	20240129	9750	30.77	20240805	3.69	N	190510	500	83 억	292589	N	N	78	N	N
37	20241125	130958	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12740	140	2	1.11	307064860	24226	58.81	12700	12790	12430	16380	8820	12600	12675.01	1.80	7686	12886	12742	12636	12492	12386	12690	12440	83	3780	500	9320	10	1	16264384	2072	8.79	1.36	12	0.15	1450.00	9358.00	23500	20240129	-45.79	9750	20240805	30.67	23500	-45.79	20240129	9750	30.67	20240805	23500	-45.79	20240129	9750	30.67	20240805	3.69	N	190510	500	83 억	292589	N	N	78	N	N
38	20241125	121009	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12730	130	2	1.03	280239320	22118	53.69	12700	12790	12430	16380	8820	12600	12670.19	1.80	7987	12886	12742	12636	12492	12386	12690	12440	83	3780	500	9320	10	1	16264384	2070	8.78	1.36	12	0.14	1450.00	9358.00	23500	20240129	-45.83	9750	20240805	30.56	23500	-45.83	20240129	9750	30.56	20240805	23500	-45.83	20240129	9750	30.56	20240805	3.69	N	190510	500	83 억	292589	N	N	78	N	N
39	20241125	111002	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12760	160	2	1.27	258748010	20431	49.59	12700	12790	12430	16380	8820	12600	12664.48	1.80	7643	12886	12742	12636	12492	12386	12690	12440	83	3780	500	9320	10	1	16264384	2075	8.80	1.36	12	0.13	1450.00	9358.00	23500	20240129	-45.70	9750	20240805	30.87	23500	-45.70	20240129	9750	30.87	20240805	23500	-45.70	20240129	9750	30.87	20240805	3.69	N	190510	500	83 억	292589	N	N	78	N	N
40	20241125	100951	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12750	150	2	1.19	228827210	18079	43.88	12700	12790	12430	16380	8820	12600	12657.07	1.80	7346	12886	12742	12636	12492	12386	12690	12440	83	3780	500	9320	10	1	16264384	2074	8.79	1.36	12	0.11	1450.00	9358.00	23500	20240129	-45.74	9750	20240805	30.77	23500	-45.74	20240129	9750	30.77	20240805	23500	-45.74	20240129	9750	30.77	20240805	3.69	N	190510	500	83 억	292589	N	N	78	N	N
41	20241125	090952	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12690	90	2	0.71	119629610	9497	23.05	12700	12740	12430	16380	8820	12600	12596.57	1.80	3395	12886	12742	12636	12492	12386	12690	12440	83	3780	500	9320	10	1	16264384	2064	8.75	1.36	12	0.06	1450.00	9358.00	23500	20240129	-46.00	9750	20240805	30.15	23500	-46.00	20240129	9750	30.15	20240805	23500	-46.00	20240129	9750	30.15	20240805	3.69	N	190510	500	83 억	292589	N	N	78	N	N
42	20241122	160858	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12600	-10	5	-0.08	517225860	40849	81.44	12610	12780	12530	16390	8830	12610	12661.90	1.81	-2255	12916	12762	12616	12462	12316	12690	12390	83	3780	500	9330	10	1	16264384	2049	8.69	1.35	12	0.25	1450.00	9358.00	23500	20240129	-46.38	9750	20240805	29.23	23500	-46.38	20240129	9750	29.23	20240805	23500	-46.38	20240129	9750	29.23	20240805	3.72	N	190510	500	83 억	295063	N	N	78	N	N
43	20241122	150912	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12610	0	3	0.00	496908050	39237	78.23	12610	12780	12530	16390	8830	12610	12664.27	1.81	-1943	12916	12762	12616	12462	12316	12690	12390	83	3780	500	9330	10	1	16264384	2051	8.70	1.35	12	0.24	1450.00	9358.00	23500	20240129	-46.34	9750	20240805	29.33	23500	-46.34	20240129	9750	29.33	20240805	23500	-46.34	20240129	9750	29.33	20240805	3.72	N	190510	500	83 억	295063	N	N	0	N	N
44	20241122	140913	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12700	90	2	0.71	409450080	32318	64.43	12610	12780	12530	16390	8830	12610	12669.41	1.81	-111	12916	12762	12616	12462	12316	12690	12390	83	3780	500	9330	10	1	16264384	2066	8.76	1.36	12	0.20	1450.00	9358.00	23500	20240129	-45.96	9750	20240805	30.26	23500	-45.96	20240129	9750	30.26	20240805	23500	-45.96	20240129	9750	30.26	20240805	3.72	N	190510	500	83 억	295063	N	N	0	N	N
45	20241122	130907	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12670	60	2	0.48	346495790	27356	54.54	12610	12780	12530	16390	8830	12610	12666.17	1.81	699	12916	12762	12616	12462	12316	12690	12390	83	3780	500	9330	10	1	16264384	2061	8.74	1.35	12	0.17	1450.00	9358.00	23500	20240129	-46.09	9750	20240805	29.95	23500	-46.09	20240129	9750	29.95	20240805	23500	-46.09	20240129	9750	29.95	20240805	3.72	N	190510	500	83 억	295063	N	N	0	N	N
46	20241122	120914	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12700	90	2	0.71	297591910	23492	46.84	12610	12780	12530	16390	8830	12610	12667.80	1.81	1290	12916	12762	12616	12462	12316	12690	12390	83	3780	500	9330	10	1	16264384	2066	8.76	1.36	12	0.14	1450.00	9358.00	23500	20240129	-45.96	9750	20240805	30.26	23500	-45.96	20240129	9750	30.26	20240805	23500	-45.96	20240129	9750	30.26	20240805	3.72	N	190510	500	83 억	295063	N	N	0	N	N
47	20241122	110905	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12720	110	2	0.87	134275310	10611	21.16	12610	12780	12530	16390	8830	12610	12654.35	1.81	610	12916	12762	12616	12462	12316	12690	12390	83	3780	500	9330	10	1	16264384	2069	8.77	1.36	12	0.07	1450.00	9358.00	23500	20240129	-45.87	9750	20240805	30.46	23500	-45.87	20240129	9750	30.46	20240805	23500	-45.87	20240129	9750	30.46	20240805	3.72	N	190510	500	83 억	295063	N	N	0	N	N
48	20241122	100923	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12680	70	2	0.56	59569050	4700	9.37	12610	12780	12530	16390	8830	12610	12674.27	1.81	-441	12916	12762	12616	12462	12316	12690	12390	83	3780	500	9330	10	1	16264384	2062	8.74	1.35	12	0.03	1450.00	9358.00	23500	20240129	-46.04	9750	20240805	30.05	23500	-46.04	20240129	9750	30.05	20240805	23500	-46.04	20240129	9750	30.05	20240805	3.72	N	190510	500	83 억	295063	N	N	0	N	N
49	20241122	090914	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12690	80	2	0.63	1453740	115	0.23	12610	12700	12530	16390	8830	12610	12641.22	1.81	11	12916	12762	12616	12462	12316	12690	12390	83	3780	500	9330	10	1	16264384	2064	8.75	1.36	12	0.00	1450.00	9358.00	23500	20240129	-46.00	9750	20240805	30.15	23500	-46.00	20240129	9750	30.15	20240805	23500	-46.00	20240129	9750	30.15	20240805	3.72	N	190510	500	83 억	295063	N	N	0	N	N
50	20241121	160904	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12610	-80	5	-0.63	632702680	50015	108.29	12640	12770	12470	16490	8890	12690	12650.26	1.82	-315	13090	12890	12640	12440	12190	12990	12540	83	3800	500	9390	10	1	16264384	2051	8.70	1.35	12	0.31	1450.00	9358.00	23500	20240129	-46.34	9750	20240805	29.33	23500	-46.34	20240129	9750	29.33	20240805	23500	-46.34	20240129	9750	29.33	20240805	3.68	N	190510	500	83 억	295282	N	N	78	N	N
51	20241121	150924	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12620	-70	5	-0.55	615369910	48641	105.31	12640	12770	12470	16490	8890	12690	12651.26	1.82	113	13090	12890	12640	12440	12190	12990	12540	83	3800	500	9390	10	1	16264384	2053	8.70	1.35	12	0.30	1450.00	9358.00	23500	20240129	-46.30	9750	20240805	29.44	23500	-46.30	20240129	9750	29.44	20240805	23500	-46.30	20240129	9750	29.44	20240805	3.68	N	190510	500	83 억	295282	N	N	78	N	N
52	20241121	140921	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12640	-50	5	-0.39	333248710	26437	57.24	12640	12740	12470	16490	8890	12690	12605.39	1.82	2568	13090	12890	12640	12440	12190	12990	12540	83	3800	500	9390	10	1	16264384	2056	8.72	1.35	12	0.16	1450.00	9358.00	23500	20240129	-46.21	9750	20240805	29.64	23500	-46.21	20240129	9750	29.64	20240805	23500	-46.21	20240129	9750	29.64	20240805	3.68	N	190510	500	83 억	295282	N	N	78	N	N
53	20241121	130914	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12720	30	2	0.24	247419780	19651	42.55	12640	12740	12470	16490	8890	12690	12590.70	1.82	3129	13090	12890	12640	12440	12190	12990	12540	83	3800	500	9390	10	1	16264384	2069	8.77	1.36	12	0.12	1450.00	9358.00	23500	20240129	-45.87	9750	20240805	30.46	23500	-45.87	20240129	9750	30.46	20240805	23500	-45.87	20240129	9750	30.46	20240805	3.68	N	190510	500	83 억	295282	N	N	78	N	N
54	20241121	120915	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12600	-90	5	-0.71	170475530	13573	29.39	12640	12700	12470	16490	8890	12690	12559.90	1.82	746	13090	12890	12640	12440	12190	12990	12540	83	3800	500	9390	10	1	16264384	2049	8.69	1.35	12	0.08	1450.00	9358.00	23500	20240129	-46.38	9750	20240805	29.23	23500	-46.38	20240129	9750	29.23	20240805	23500	-46.38	20240129	9750	29.23	20240805	3.68	N	190510	500	83 억	295282	N	N	78	N	N
55	20241121	110917	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12570	-120	5	-0.95	161800690	12884	27.89	12640	12700	12470	16490	8890	12690	12558.27	1.82	652	13090	12890	12640	12440	12190	12990	12540	83	3800	500	9390	10	1	16264384	2044	8.67	1.34	12	0.08	1450.00	9358.00	23500	20240129	-46.51	9750	20240805	28.92	23500	-46.51	20240129	9750	28.92	20240805	23500	-46.51	20240129	9750	28.92	20240805	3.68	N	190510	500	83 억	295282	N	N	78	N	N
56	20241121	100919	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12540	-150	5	-1.18	104924410	8344	18.07	12640	12700	12470	16490	8890	12690	12574.83	1.82	613	13090	12890	12640	12440	12190	12990	12540	83	3800	500	9390	10	1	16264384	2040	8.65	1.34	12	0.05	1450.00	9358.00	23500	20240129	-46.64	9750	20240805	28.62	23500	-46.64	20240129	9750	28.62	20240805	23500	-46.64	20240129	9750	28.62	20240805	3.68	N	190510	500	83 억	295282	N	N	78	N	N
57	20241121	090919	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12600	-90	5	-0.71	25066590	1985	4.30	12640	12650	12600	16490	8890	12690	12628.01	1.82	201	13090	12890	12640	12440	12190	12990	12540	83	3800	500	9390	10	1	16264384	2049	8.69	1.35	12	0.01	1450.00	9358.00	23500	20240129	-46.38	9750	20240805	29.23	23500	-46.38	20240129	9750	29.23	20240805	23500	-46.38	20240129	9750	29.23	20240805	3.68	N	190510	500	83 억	295282	N	N	78	N	N
58	20241120	160911	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12690	90	2	0.71	583096420	46067	34.70	12600	12840	12390	16380	8820	12600	12657.39	1.81	713	13166	12882	12606	12322	12046	13025	12465	83	3780	500	9320	10	1	16264384	2064	8.75	1.36	12	0.28	1450.00	9358.00	23500	20240129	-46.00	9750	20240805	30.15	23500	-46.00	20240129	9750	30.15	20240805	23500	-46.00	20240129	9750	30.15	20240805	3.67	N	190510	500	83 억	294511	N	N	78	N	N
59	20241120	150922	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12640	40	2	0.32	562457160	44438	33.47	12600	12840	12390	16380	8820	12600	12657.15	1.81	900	13166	12882	12606	12322	12046	13025	12465	83	3780	500	9320	10	1	16264384	2056	8.72	1.35	12	0.27	1450.00	9358.00	23500	20240129	-46.21	9750	20240805	29.64	23500	-46.21	20240129	9750	29.64	20240805	23500	-46.21	20240129	9750	29.64	20240805	3.67	N	190510	500	83 억	294511	N	N	0	N	N
60	20241120	140924	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12750	150	2	1.19	281975950	22474	16.93	12600	12770	12390	16380	8820	12600	12546.72	1.81	2729	13166	12882	12606	12322	12046	13025	12465	83	3780	500	9320	10	1	16264384	2074	8.79	1.36	12	0.14	1450.00	9358.00	23500	20240129	-45.74	9750	20240805	30.77	23500	-45.74	20240129	9750	30.77	20240805	23500	-45.74	20240129	9750	30.77	20240805	3.67	N	190510	500	83 억	294511	N	N	0	N	N
61	20241120	130927	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12550	-50	5	-0.40	206854230	16515	12.44	12600	12700	12390	16380	8820	12600	12525.14	1.81	2627	13166	12882	12606	12322	12046	13025	12465	83	3780	500	9320	10	1	16264384	2041	8.66	1.34	12	0.10	1450.00	9358.00	23500	20240129	-46.60	9750	20240805	28.72	23500	-46.60	20240129	9750	28.72	20240805	23500	-46.60	20240129	9750	28.72	20240805	3.67	N	190510	500	83 억	294511	N	N	0	N	N
62	20241120	120925	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12530	-70	5	-0.56	176970450	14129	10.64	12600	12700	12390	16380	8820	12600	12525.23	1.81	1763	13166	12882	12606	12322	12046	13025	12465	83	3780	500	9320	10	1	16264384	2038	8.64	1.34	12	0.09	1450.00	9358.00	23500	20240129	-46.68	9750	20240805	28.51	23500	-46.68	20240129	9750	28.51	20240805	23500	-46.68	20240129	9750	28.51	20240805	3.67	N	190510	500	83 억	294511	N	N	0	N	N
63	20241120	110927	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12580	-20	5	-0.16	134665670	10754	8.10	12600	12700	12390	16380	8820	12600	12522.23	1.81	1193	13166	12882	12606	12322	12046	13025	12465	83	3780	500	9320	10	1	16264384	2046	8.68	1.34	12	0.07	1450.00	9358.00	23500	20240129	-46.47	9750	20240805	29.03	23500	-46.47	20240129	9750	29.03	20240805	23500	-46.47	20240129	9750	29.03	20240805	3.67	N	190510	500	83 억	294511	N	N	0	N	N
64	20241120	100924	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12450	-150	5	-1.19	88786630	7091	5.34	12600	12700	12390	16380	8820	12600	12520.81	1.81	-257	13166	12882	12606	12322	12046	13025	12465	83	3780	500	9320	10	1	16264384	2025	8.59	1.33	12	0.04	1450.00	9358.00	23500	20240129	-47.02	9750	20240805	27.69	23500	-47.02	20240129	9750	27.69	20240805	23500	-47.02	20240129	9750	27.69	20240805	3.67	N	190510	500	83 억	294511	N	N	0	N	N
65	20241120	090923	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12650	50	2	0.40	14450210	1147	0.86	12600	12700	12570	16380	8820	12600	12598.23	1.81	-265	13166	12882	12606	12322	12046	13025	12465	83	3780	500	9320	10	1	16264384	2057	8.72	1.35	12	0.01	1450.00	9358.00	23500	20240129	-46.17	9750	20240805	29.74	23500	-46.17	20240129	9750	29.74	20240805	23500	-46.17	20240129	9750	29.74	20240805	3.67	N	190510	500	83 억	294511	N	N	0	N	N
66	20241119	160834	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12600	130	2	1.04	1673792470	132291	177.33	12470	12890	12330	16210	8730	12470	12652.41	1.94	-20931	13016	12742	12336	12062	11656	12880	12200	83	3740	500	9220	10	1	16264384	2049	8.69	1.35	12	0.81	1450.00	9358.00	23500	20240129	-46.38	9750	20240805	29.23	23500	-46.38	20240129	9750	29.23	20240805	23500	-46.38	20240129	9750	29.23	20240805	3.67	N	190510	500	83 억	314840	N	N	117	N	N
67	20241119	150847	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12600	130	2	1.04	1650433700	130439	174.84	12470	12890	12330	16210	8730	12470	12652.92	1.94	-20908	13016	12742	12336	12062	11656	12880	12200	83	3740	500	9220	10	1	16264384	2049	8.69	1.35	12	0.80	1450.00	9358.00	23500	20240129	-46.38	9750	20240805	29.23	23500	-46.38	20240129	9750	29.23	20240805	23500	-46.38	20240129	9750	29.23	20240805	3.67	N	190510	500	83 억	314840	N	N	117	N	N
68	20241119	140847	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12570	100	2	0.80	1406378890	111152	148.99	12470	12890	12330	16210	8730	12470	12652.75	1.94	-21534	13016	12742	12336	12062	11656	12880	12200	83	3740	500	9220	10	1	16264384	2044	8.67	1.34	12	0.68	1450.00	9358.00	23500	20240129	-46.51	9750	20240805	28.92	23500	-46.51	20240129	9750	28.92	20240805	23500	-46.51	20240129	9750	28.92	20240805	3.67	N	190510	500	83 억	314840	N	N	117	N	N
69	20241119	130849	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12610	140	2	1.12	1149645780	90582	121.42	12470	12890	12330	16210	8730	12470	12691.77	1.94	-19945	13016	12742	12336	12062	11656	12880	12200	83	3740	500	9220	10	1	16264384	2051	8.70	1.35	12	0.56	1450.00	9358.00	23500	20240129	-46.34	9750	20240805	29.33	23500	-46.34	20240129	9750	29.33	20240805	23500	-46.34	20240129	9750	29.33	20240805	3.67	N	190510	500	83 억	314840	N	N	117	N	N
70	20241119	120840	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12420	-50	5	-0.40	155818480	12511	16.77	12470	12630	12330	16210	8730	12470	12454.52	1.94	-3197	13016	12742	12336	12062	11656	12880	12200	83	3740	500	9220	10	1	16264384	2020	8.57	1.33	12	0.08	1450.00	9358.00	23500	20240129	-47.15	9750	20240805	27.38	23500	-47.15	20240129	9750	27.38	20240805	23500	-47.15	20240129	9750	27.38	20240805	3.67	N	190510	500	83 억	314840	N	N	117	N	N
71	20241119	110849	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12400	-70	5	-0.56	123177940	9871	13.23	12470	12630	12380	16210	8730	12470	12478.77	1.94	-1421	13016	12742	12336	12062	11656	12880	12200	83	3740	500	9220	10	1	16264384	2017	8.55	1.33	12	0.06	1450.00	9358.00	23500	20240129	-47.23	9750	20240805	27.18	23500	-47.23	20240129	9750	27.18	20240805	23500	-47.23	20240129	9750	27.18	20240805	3.67	N	190510	500	83 억	314840	N	N	117	N	N
72	20241119	100913	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12510	40	2	0.32	91350260	7307	9.79	12470	12630	12420	16210	8730	12470	12501.75	1.94	-1283	13016	12742	12336	12062	11656	12880	12200	83	3740	500	9220	10	1	16264384	2035	8.63	1.34	12	0.04	1450.00	9358.00	23500	20240129	-46.77	9750	20240805	28.31	23500	-46.77	20240129	9750	28.31	20240805	23500	-46.77	20240129	9750	28.31	20240805	3.67	N	190510	500	83 억	314840	N	N	117	N	N
73	20241119	090904	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12590	120	2	0.96	20165000	1615	2.16	12470	12630	12470	16210	8730	12470	12486.07	1.94	-9	13016	12742	12336	12062	11656	12880	12200	83	3740	500	9220	10	1	16264384	2048	8.68	1.35	12	0.01	1450.00	9358.00	23500	20240129	-46.43	9750	20240805	29.13	23500	-46.43	20240129	9750	29.13	20240805	23500	-46.43	20240129	9750	29.13	20240805	3.67	N	190510	500	83 억	314840	N	N	117	N	N
74	20241118	160837	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12470	470	2	3.92	918158860	74484	98.12	11930	12610	11930	15600	8400	12000	12326.93	1.97	-5304	12720	12360	11840	11480	10960	12540	11660	83	3600	500	8880	10	1	16264384	2028	8.60	1.33	12	0.46	1450.00	9358.00	23500	20240129	-46.94	9750	20240805	27.90	23500	-46.94	20240129	9750	27.90	20240805	23500	-46.94	20240129	9750	27.90	20240805	3.73	N	190510	500	83 억	320282	N	N	117	N	N
75	20241118	150849	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12460	460	2	3.83	898595400	72914	96.05	11930	12610	11930	15600	8400	12000	12324.04	1.97	-5432	12720	12360	11840	11480	10960	12540	11660	83	3600	500	8880	10	1	16264384	2027	8.59	1.33	12	0.45	1450.00	9358.00	23500	20240129	-46.98	9750	20240805	27.79	23500	-46.98	20240129	9750	27.79	20240805	23500	-46.98	20240129	9750	27.79	20240805	3.73	N	190510	500	83 억	320282	N	N	0	N	N
76	20241118	140850	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12130	130	2	1.08	383727970	31473	41.46	11930	12330	11930	15600	8400	12000	12192.29	1.97	-3045	12720	12360	11840	11480	10960	12540	11660	83	3600	500	8880	10	1	16264384	1973	8.37	1.30	12	0.19	1450.00	9358.00	23500	20240129	-48.38	9750	20240805	24.41	23500	-48.38	20240129	9750	24.41	20240805	23500	-48.38	20240129	9750	24.41	20240805	3.73	N	190510	500	83 억	320282	N	N	0	N	N
77	20241118	130846	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12150	150	2	1.25	369549300	30305	39.92	11930	12330	11930	15600	8400	12000	12194.33	1.97	-2805	12720	12360	11840	11480	10960	12540	11660	83	3600	500	8880	10	1	16264384	1976	8.38	1.30	12	0.19	1450.00	9358.00	23500	20240129	-48.30	9750	20240805	24.62	23500	-48.30	20240129	9750	24.62	20240805	23500	-48.30	20240129	9750	24.62	20240805	3.73	N	190510	500	83 억	320282	N	N	0	N	N
78	20241118	120849	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12220	220	2	1.83	302769490	24826	32.70	11930	12330	11930	15600	8400	12000	12195.66	1.97	-143	12720	12360	11840	11480	10960	12540	11660	83	3600	500	8880	10	1	16264384	1988	8.43	1.31	12	0.15	1450.00	9358.00	23500	20240129	-48.00	9750	20240805	25.33	23500	-48.00	20240129	9750	25.33	20240805	23500	-48.00	20240129	9750	25.33	20240805	3.73	N	190510	500	83 억	320282	N	N	0	N	N
79	20241118	110849	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12280	280	2	2.33	238985960	19617	25.84	11930	12330	11930	15600	8400	12000	12182.59	1.97	1500	12720	12360	11840	11480	10960	12540	11660	83	3600	500	8880	10	1	16264384	1997	8.47	1.31	12	0.12	1450.00	9358.00	23500	20240129	-47.74	9750	20240805	25.95	23500	-47.74	20240129	9750	25.95	20240805	23500	-47.74	20240129	9750	25.95	20240805	3.73	N	190510	500	83 억	320282	N	N	0	N	N
80	20241118	100839	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12160	160	2	1.33	96448100	7964	10.49	11930	12240	11930	15600	8400	12000	12110.51	1.97	-985	12720	12360	11840	11480	10960	12540	11660	83	3600	500	8880	10	1	16264384	1978	8.39	1.30	12	0.05	1450.00	9358.00	23500	20240129	-48.26	9750	20240805	24.72	23500	-48.26	20240129	9750	24.72	20240805	23500	-48.26	20240129	9750	24.72	20240805	3.73	N	190510	500	83 억	320282	N	N	0	N	N
81	20241118	090838	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12070	70	2	0.58	16380560	1370	1.80	11930	12140	11930	15600	8400	12000	11956.61	1.97	192	12720	12360	11840	11480	10960	12540	11660	83	3600	500	8880	10	1	16264384	1963	8.32	1.29	12	0.01	1450.00	9358.00	23500	20240129	-48.64	9750	20240805	23.79	23500	-48.64	20240129	9750	23.79	20240805	23500	-48.64	20240129	9750	23.79	20240805	3.73	N	190510	500	83 억	320282	N	N	0	N	N
82	20241115	160908	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12000	400	2	3.45	893735490	75896	103.87	11510	12200	11320	15080	8120	11600	11775.73	1.94	4080	12460	12030	11490	11060	10520	12245	11275	83	3480	500	8580	10	1	16264384	1952	8.28	1.28	12	0.47	1450.00	9358.00	23500	20240129	-48.94	9750	20240805	23.08	23500	-48.94	20240129	9750	23.08	20240805	23500	-48.94	20240129	9750	23.08	20240805	3.80	N	190510	500	83 억	316128	N	N	0	N	N
83	20241115	150934	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12040	440	2	3.79	870633160	73971	101.24	11510	12200	11320	15080	8120	11600	11769.93	1.94	3567	12460	12030	11490	11060	10520	12245	11275	83	3480	500	8580	10	1	16264384	1958	8.30	1.29	12	0.45	1450.00	9358.00	23500	20240129	-48.77	9750	20240805	23.49	23500	-48.77	20240129	9750	23.49	20240805	23500	-48.77	20240129	9750	23.49	20240805	3.80	N	190510	500	83 억	316128	N	N	0	N	N
84	20241115	140924	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12020	420	2	3.62	713695500	60997	83.48	11510	12020	11320	15080	8120	11600	11700.50	1.94	4316	12460	12030	11490	11060	10520	12245	11275	83	3480	500	8580	10	1	16264384	1955	8.29	1.28	12	0.38	1450.00	9358.00	23500	20240129	-48.85	9750	20240805	23.28	23500	-48.85	20240129	9750	23.28	20240805	23500	-48.85	20240129	9750	23.28	20240805	3.80	N	190510	500	83 억	316128	N	N	0	N	N
85	20241115	130926	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11810	210	2	1.81	581387130	49894	68.29	11510	11970	11320	15080	8120	11600	11652.45	1.94	2785	12460	12030	11490	11060	10520	12245	11275	83	3480	500	8580	10	1	16264384	1921	8.14	1.26	12	0.31	1450.00	9358.00	23500	20240129	-49.74	9750	20240805	21.13	23500	-49.74	20240129	9750	21.13	20240805	23500	-49.74	20240129	9750	21.13	20240805	3.80	N	190510	500	83 억	316128	N	N	0	N	N
86	20241115	120928	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11810	210	2	1.81	388258520	33613	46.00	11510	11850	11320	15080	8120	11600	11550.84	1.94	-1136	12460	12030	11490	11060	10520	12245	11275	83	3480	500	8580	10	1	16264384	1921	8.14	1.26	12	0.21	1450.00	9358.00	23500	20240129	-49.74	9750	20240805	21.13	23500	-49.74	20240129	9750	21.13	20240805	23500	-49.74	20240129	9750	21.13	20240805	3.80	N	190510	500	83 억	316128	N	N	0	N	N
87	20241115	110904	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11700	100	2	0.86	294794900	25651	35.11	11510	11700	11320	15080	8120	11600	11492.53	1.94	-908	12460	12030	11490	11060	10520	12245	11275	83	3480	500	8580	10	1	16264384	1903	8.07	1.25	12	0.16	1450.00	9358.00	23500	20240129	-50.21	9750	20240805	20.00	23500	-50.21	20240129	9750	20.00	20240805	23500	-50.21	20240129	9750	20.00	20240805	3.80	N	190510	500	83 억	316128	N	N	0	N	N
88	20241115	100904	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11430	-170	5	-1.47	186932960	16308	22.32	11510	11680	11320	15080	8120	11600	11462.65	1.94	-3358	12460	12030	11490	11060	10520	12245	11275	83	3480	500	8580	10	1	16264384	1859	7.88	1.22	12	0.10	1450.00	9358.00	23500	20240129	-51.36	9750	20240805	17.23	23500	-51.36	20240129	9750	17.23	20240805	23500	-51.36	20240129	9750	17.23	20240805	3.80	N	190510	500	83 억	316128	N	N	0	N	N
89	20241115	090827	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11420	-180	5	-1.55	46587470	4064	5.56	11510	11580	11380	15080	8120	11600	11463.45	1.94	-515	12460	12030	11490	11060	10520	12245	11275	83	3480	500	8580	10	1	16264384	1857	7.88	1.22	12	0.02	1450.00	9358.00	23500	20240129	-51.40	9750	20240805	17.13	23500	-51.40	20240129	9750	17.13	20240805	23500	-51.40	20240129	9750	17.13	20240805	3.80	N	190510	500	83 억	316128	N	N	0	N	N
90	20241114	160858	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11580	290	2	2.57	815239880	69509	126.39	11450	11920	10950	14670	7910	11290	11728.55	1.90	7387	11870	11580	11310	11020	10750	11725	11165	83	3380	500	8350	10	1	16264384	1883	7.99	1.24	12	0.43	1450.00	9358.00	23500	20240129	-50.72	9750	20240805	18.77	23500	-50.72	20240129	9750	18.77	20240805	23500	-50.72	20240129	9750	18.77	20240805	3.83	N	190510	500	83 억	309777	N	N	117	N	N
91	20241114	150904	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11660	370	2	3.28	700884310	59642	108.45	11450	11920	11450	14670	7910	11290	11751.52	1.90	7612	11870	11580	11310	11020	10750	11725	11165	83	3380	500	8350	10	1	16264384	1896	8.04	1.25	12	0.37	1450.00	9358.00	23500	20240129	-50.38	9750	20240805	19.59	23500	-50.38	20240129	9750	19.59	20240805	23500	-50.38	20240129	9750	19.59	20240805	3.83	N	190510	500	83 억	309777	N	N	117	N	N
92	20241114	140857	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11790	500	2	4.43	620641690	52798	96.00	11450	11920	11450	14670	7910	11290	11755.02	1.90	9939	11870	11580	11310	11020	10750	11725	11165	83	3380	500	8350	10	1	16264384	1918	8.13	1.26	12	0.32	1450.00	9358.00	23500	20240129	-49.83	9750	20240805	20.92	23500	-49.83	20240129	9750	20.92	20240805	23500	-49.83	20240129	9750	20.92	20240805	3.83	N	190510	500	83 억	309777	N	N	117	N	N
93	20241114	130858	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11830	540	2	4.78	543535750	46267	84.13	11450	11920	11450	14670	7910	11290	11747.81	1.90	12870	11870	11580	11310	11020	10750	11725	11165	83	3380	500	8350	10	1	16264384	1924	8.16	1.26	12	0.28	1450.00	9358.00	23500	20240129	-49.66	9750	20240805	21.33	23500	-49.66	20240129	9750	21.33	20240805	23500	-49.66	20240129	9750	21.33	20240805	3.83	N	190510	500	83 억	309777	N	N	117	N	N
94	20241114	120856	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11780	490	2	4.34	459569210	39159	71.20	11450	11920	11450	14670	7910	11290	11735.98	1.90	12937	11870	11580	11310	11020	10750	11725	11165	83	3380	500	8350	10	1	16264384	1916	8.12	1.26	12	0.24	1450.00	9358.00	23500	20240129	-49.87	9750	20240805	20.82	23500	-49.87	20240129	9750	20.82	20240805	23500	-49.87	20240129	9750	20.82	20240805	3.83	N	190510	500	83 억	309777	N	N	117	N	N
95	20241114	110855	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11860	570	2	5.05	317540870	27049	49.18	11450	11920	11450	14670	7910	11290	11739.47	1.90	12195	11870	11580	11310	11020	10750	11725	11165	83	3380	500	8350	10	1	16264384	1929	8.18	1.27	12	0.17	1450.00	9358.00	23500	20240129	-49.53	9750	20240805	21.64	23500	-49.53	20240129	9750	21.64	20240805	23500	-49.53	20240129	9750	21.64	20240805	3.83	N	190510	500	83 억	309777	N	N	117	N	N
96	20241114	100916	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11650	360	2	3.19	61516980	5336	9.70	11450	11650	11450	14670	7910	11290	11528.67	1.90	1438	11870	11580	11310	11020	10750	11725	11165	83	3380	500	8350	10	1	16264384	1895	8.03	1.24	12	0.03	1450.00	9358.00	23500	20240129	-50.43	9750	20240805	19.49	23500	-50.43	20240129	9750	19.49	20240805	23500	-50.43	20240129	9750	19.49	20240805	3.83	N	190510	500	83 억	309777	N	N	117	N	N
97	20241114	090850	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11290	0	3	0.00	0	0	0.00	0	0	0	14670	7910	11290	0.00	1.90	0	11870	11580	11310	11020	10750	11725	11165	83	3380	500	8350	10	1	16264384	1836	7.79	1.21	12	0.00	1450.00	9358.00	23500	20240129	-51.96	9750	20240805	15.79	23500	-51.96	20240129	9750	15.79	20240805	23500	-51.96	20240129	9750	15.79	20240805	3.83	N	190510	500	83 억	309777	N	N	117	N	N
98	20241113	160540	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11290	-80	5	-0.70	619432860	54747	61.11	11040	11600	11040	14780	7960	11370	11314.51	1.89	1620	12350	11860	11480	10990	10610	11670	10800	83	3410	500	8410	10	1	16264384	1836	7.79	1.21	12	0.34	1450.00	9358.00	23500	20240129	-51.96	9750	20240805	15.79	23500	-51.96	20240129	9750	15.79	20240805	23500	-51.96	20240129	9750	15.79	20240805	3.81	N	190510	500	83 억	308174	N	N	117	N	N
99	20241113	150608	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11360	-10	5	-0.09	557311330	49243	54.97	11040	11600	11040	14780	7960	11370	11317.57	1.89	4546	12350	11860	11480	10990	10610	11670	10800	83	3410	500	8410	10	1	16264384	1848	7.83	1.21	12	0.30	1450.00	9358.00	23500	20240129	-51.66	9750	20240805	16.51	23500	-51.66	20240129	9750	16.51	20240805	23500	-51.66	20240129	9750	16.51	20240805	3.81	N	190510	500	83 억	308174	N	N	0	N	N
100	20241113	140605	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11240	-130	5	-1.14	478399630	42234	47.15	11040	11600	11040	14780	7960	11370	11327.36	1.89	5542	12350	11860	11480	10990	10610	11670	10800	83	3410	500	8410	10	1	16264384	1828	7.75	1.20	12	0.26	1450.00	9358.00	23500	20240129	-52.17	9750	20240805	15.28	23500	-52.17	20240129	9750	15.28	20240805	23500	-52.17	20240129	9750	15.28	20240805	3.81	N	190510	500	83 억	308174	N	N	0	N	N
101	20241113	130603	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11200	-170	5	-1.50	407249820	35933	40.11	11040	11600	11040	14780	7960	11370	11333.59	1.89	5395	12350	11860	11480	10990	10610	11670	10800	83	3410	500	8410	10	1	16264384	1822	7.72	1.20	12	0.22	1450.00	9358.00	23500	20240129	-52.34	9750	20240805	14.87	23500	-52.34	20240129	9750	14.87	20240805	23500	-52.34	20240129	9750	14.87	20240805	3.81	N	190510	500	83 억	308174	N	N	0	N	N
102	20241113	120600	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11160	-210	5	-1.85	326228760	28678	32.01	11040	11600	11040	14780	7960	11370	11375.58	1.89	576	12350	11860	11480	10990	10610	11670	10800	83	3410	500	8410	10	1	16264384	1815	7.70	1.19	12	0.18	1450.00	9358.00	23500	20240129	-52.51	9750	20240805	14.46	23500	-52.51	20240129	9750	14.46	20240805	23500	-52.51	20240129	9750	14.46	20240805	3.81	N	190510	500	83 억	308174	N	N	0	N	N
103	20241113	110558	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11410	40	2	0.35	254656010	22322	24.92	11040	11600	11040	14780	7960	11370	11408.30	1.89	-668	12350	11860	11480	10990	10610	11670	10800	83	3410	500	8410	10	1	16264384	1856	7.87	1.22	12	0.14	1450.00	9358.00	23500	20240129	-51.45	9750	20240805	17.03	23500	-51.45	20240129	9750	17.03	20240805	23500	-51.45	20240129	9750	17.03	20240805	3.81	N	190510	500	83 억	308174	N	N	0	N	N
104	20241113	100559	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11400	30	2	0.26	149585570	13153	14.68	11040	11490	11040	14780	7960	11370	11372.73	1.89	1492	12350	11860	11480	10990	10610	11670	10800	83	3410	500	8410	10	1	16264384	1854	7.86	1.22	12	0.08	1450.00	9358.00	23500	20240129	-51.49	9750	20240805	16.92	23500	-51.49	20240129	9750	16.92	20240805	23500	-51.49	20240129	9750	16.92	20240805	3.81	N	190510	500	83 억	308174	N	N	0	N	N
105	20241113	090551	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11440	70	2	0.62	67037890	5916	6.60	11040	11440	11040	14780	7960	11370	11331.62	1.89	949	12350	11860	11480	10990	10610	11670	10800	83	3410	500	8410	10	1	16264384	1861	7.89	1.22	12	0.04	1450.00	9358.00	23500	20240129	-51.32	9750	20240805	17.33	23500	-51.32	20240129	9750	17.33	20240805	23500	-51.32	20240129	9750	17.33	20240805	3.81	N	190510	500	83 억	308174	N	N	0	N	N
106	20241112	160826	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11370	-520	5	-4.37	1007674020	88557	180.84	11810	11970	11100	15450	8330	11890	11378.83	2.01	-18612	12623	12256	12073	11706	11523	12165	11615	83	3560	500	8790	10	1	16264384	1849	7.84	1.22	12	0.54	1450.00	9358.00	23500	20240129	-51.62	9750	20240805	16.62	23500	-51.62	20240129	9750	16.62	20240805	23500	-51.62	20240129	9750	16.62	20240805	3.84	N	190510	500	83 억	326777	N	N	0	N	N
107	20241112	150834	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11200	-690	5	-5.80	896613680	78783	160.88	11810	11970	11100	15450	8330	11890	11380.80	2.01	-16161	12623	12256	12073	11706	11523	12165	11615	83	3560	500	8790	10	1	16264384	1822	7.72	1.20	12	0.48	1450.00	9358.00	23500	20240129	-52.34	9750	20240805	14.87	23500	-52.34	20240129	9750	14.87	20240805	23500	-52.34	20240129	9750	14.87	20240805	3.84	N	190510	500	83 억	326777	N	N	0	N	N
108	20241112	140838	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11170	-720	5	-6.06	753661790	66021	134.82	11810	11970	11100	15450	8330	11890	11415.49	2.01	-13731	12623	12256	12073	11706	11523	12165	11615	83	3560	500	8790	10	1	16264384	1817	7.70	1.19	12	0.41	1450.00	9358.00	23500	20240129	-52.47	9750	20240805	14.56	23500	-52.47	20240129	9750	14.56	20240805	23500	-52.47	20240129	9750	14.56	20240805	3.84	N	190510	500	83 억	326777	N	N	0	N	N
109	20241112	130836	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11220	-670	5	-5.63	625512020	54539	111.37	11810	11970	11220	15450	8330	11890	11469.08	2.01	-14574	12623	12256	12073	11706	11523	12165	11615	83	3560	500	8790	10	1	16264384	1825	7.74	1.20	12	0.34	1450.00	9358.00	23500	20240129	-52.26	9750	20240805	15.08	23500	-52.26	20240129	9750	15.08	20240805	23500	-52.26	20240129	9750	15.08	20240805	3.84	N	190510	500	83 억	326777	N	N	0	N	N
110	20241112	120835	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11260	-630	5	-5.30	581247050	50604	103.34	11810	11970	11260	15450	8330	11890	11486.19	2.01	-13984	12623	12256	12073	11706	11523	12165	11615	83	3560	500	8790	10	1	16264384	1831	7.77	1.20	12	0.31	1450.00	9358.00	23500	20240129	-52.09	9750	20240805	15.49	23500	-52.09	20240129	9750	15.49	20240805	23500	-52.09	20240129	9750	15.49	20240805	3.84	N	190510	500	83 억	326777	N	N	0	N	N
111	20241112	110833	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11410	-480	5	-4.04	438709380	38020	77.64	11810	11970	11410	15450	8330	11890	11538.91	2.01	-7979	12623	12256	12073	11706	11523	12165	11615	83	3560	500	8790	10	1	16264384	1856	7.87	1.22	12	0.23	1450.00	9358.00	23500	20240129	-51.45	9750	20240805	17.03	23500	-51.45	20240129	9750	17.03	20240805	23500	-51.45	20240129	9750	17.03	20240805	3.84	N	190510	500	83 억	326777	N	N	0	N	N
112	20241112	100831	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11540	-350	5	-2.94	303537470	26223	53.55	11810	11970	11460	15450	8330	11890	11575.24	2.01	-2075	12623	12256	12073	11706	11523	12165	11615	83	3560	500	8790	10	1	16264384	1877	7.96	1.23	12	0.16	1450.00	9358.00	23500	20240129	-50.89	9750	20240805	18.36	23500	-50.89	20240129	9750	18.36	20240805	23500	-50.89	20240129	9750	18.36	20240805	3.84	N	190510	500	83 억	326777	N	N	0	N	N
113	20241112	090830	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11750	-140	5	-1.18	27632320	2336	4.77	11810	11970	11750	15450	8330	11890	11828.90	2.01	-1010	12623	12256	12073	11706	11523	12165	11615	83	3560	500	8790	10	1	16264384	1911	8.10	1.26	12	0.01	1450.00	9358.00	23500	20240129	-50.00	9750	20240805	20.51	23500	-50.00	20240129	9750	20.51	20240805	23500	-50.00	20240129	9750	20.51	20240805	3.84	N	190510	500	83 억	326777	N	N	0	N	N
114	20241111	160825	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11890	-480	5	-3.88	581717410	48340	128.54	12370	12440	11890	16080	8660	12370	12034.32	2.09	-13477	12643	12506	12333	12196	12023	12575	12265	83	3710	500	9150	10	1	16264384	1934	8.20	1.27	12	0.30	1450.00	9358.00	23500	20240129	-49.40	9750	20240805	21.95	23500	-49.40	20240129	9750	21.95	20240805	23500	-49.40	20240129	9750	21.95	20240805	3.86	N	190510	500	83 억	340217	N	N	0	N	N
115	20241111	150848	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11910	-460	5	-3.72	503616970	41776	111.08	12370	12440	11900	16080	8660	12370	12055.17	2.09	-11199	12643	12506	12333	12196	12023	12575	12265	83	3710	500	9150	10	1	16264384	1937	8.21	1.27	12	0.26	1450.00	9358.00	23500	20240129	-49.32	9750	20240805	22.15	23500	-49.32	20240129	9750	22.15	20240805	23500	-49.32	20240129	9750	22.15	20240805	3.86	N	190510	500	83 억	340217	N	N	0	N	N
116	20241111	140837	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11940	-430	5	-3.48	441593800	36574	97.25	12370	12440	11920	16080	8660	12370	12073.98	2.09	-9365	12643	12506	12333	12196	12023	12575	12265	83	3710	500	9150	10	1	16264384	1942	8.23	1.28	12	0.22	1450.00	9358.00	23500	20240129	-49.19	9750	20240805	22.46	23500	-49.19	20240129	9750	22.46	20240805	23500	-49.19	20240129	9750	22.46	20240805	3.86	N	190510	500	83 억	340217	N	N	0	N	N
117	20241111	130834	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11980	-390	5	-3.15	424798060	35168	93.51	12370	12440	11920	16080	8660	12370	12079.11	2.09	-9463	12643	12506	12333	12196	12023	12575	12265	83	3710	500	9150	10	1	16264384	1948	8.26	1.28	12	0.22	1450.00	9358.00	23500	20240129	-49.02	9750	20240805	22.87	23500	-49.02	20240129	9750	22.87	20240805	23500	-49.02	20240129	9750	22.87	20240805	3.86	N	190510	500	83 억	340217	N	N	0	N	N
118	20241111	120832	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12000	-370	5	-2.99	366813390	30313	80.60	12370	12440	11920	16080	8660	12370	12100.86	2.09	-9153	12643	12506	12333	12196	12023	12575	12265	83	3710	500	9150	10	1	16264384	1952	8.28	1.28	12	0.19	1450.00	9358.00	23500	20240129	-48.94	9750	20240805	23.08	23500	-48.94	20240129	9750	23.08	20240805	23500	-48.94	20240129	9750	23.08	20240805	3.86	N	190510	500	83 억	340217	N	N	0	N	N
119	20241111	110829	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12040	-330	5	-2.67	268501140	22099	58.76	12370	12440	12030	16080	8660	12370	12149.92	2.09	-9920	12643	12506	12333	12196	12023	12575	12265	83	3710	500	9150	10	1	16264384	1958	8.30	1.29	12	0.14	1450.00	9358.00	23500	20240129	-48.77	9750	20240805	23.49	23500	-48.77	20240129	9750	23.49	20240805	23500	-48.77	20240129	9750	23.49	20240805	3.86	N	190510	500	83 억	340217	N	N	0	N	N
120	20241111	100824	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12150	-220	5	-1.78	157091520	12874	34.23	12370	12440	12060	16080	8660	12370	12202.23	2.09	-5292	12643	12506	12333	12196	12023	12575	12265	83	3710	500	9150	10	1	16264384	1976	8.38	1.30	12	0.08	1450.00	9358.00	23500	20240129	-48.30	9750	20240805	24.62	23500	-48.30	20240129	9750	24.62	20240805	23500	-48.30	20240129	9750	24.62	20240805	3.86	N	190510	500	83 억	340217	N	N	0	N	N
121	20241111	090822	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12250	-120	5	-0.97	35111720	2838	7.55	12370	12440	12250	16080	8660	12370	12371.99	2.09	-2273	12643	12506	12333	12196	12023	12575	12265	83	3710	500	9150	10	1	16264384	1992	8.45	1.31	12	0.02	1450.00	9358.00	23500	20240129	-47.87	9750	20240805	25.64	23500	-47.87	20240129	9750	25.64	20240805	23500	-47.87	20240129	9750	25.64	20240805	3.86	N	190510	500	83 억	340217	N	N	0	N	N
122	20241108	160817	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12370	280	2	2.32	459170160	37167	187.38	12240	12470	12160	15710	8470	12090	12354.24	2.07	3320	12283	12186	12053	11956	11823	12120	11890	83	3620	500	8940	10	1	16264384	2012	8.53	1.32	12	0.23	1450.00	9358.00	23500	20240129	-47.36	9750	20240805	26.87	23500	-47.36	20240129	9750	26.87	20240805	23500	-47.36	20240129	9750	26.87	20240805	3.84	N	190510	500	83 억	337266	N	N	117	N	N
123	20241108	150825	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12320	230	2	1.90	415608730	33639	169.59	12240	12470	12160	15710	8470	12090	12354.97	2.07	4717	12283	12186	12053	11956	11823	12120	11890	83	3620	500	8940	10	1	16264384	2004	8.50	1.32	12	0.21	1450.00	9358.00	23500	20240129	-47.57	9750	20240805	26.36	23500	-47.57	20240129	9750	26.36	20240805	23500	-47.57	20240129	9750	26.36	20240805	3.84	N	190510	500	83 억	337266	N	N	117	N	N
124	20241108	140824	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12290	200	2	1.65	389623590	31524	158.93	12240	12470	12160	15710	8470	12090	12359.59	2.07	5720	12283	12186	12053	11956	11823	12120	11890	83	3620	500	8940	10	1	16264384	1999	8.48	1.31	12	0.19	1450.00	9358.00	23500	20240129	-47.70	9750	20240805	26.05	23500	-47.70	20240129	9750	26.05	20240805	23500	-47.70	20240129	9750	26.05	20240805	3.84	N	190510	500	83 억	337266	N	N	117	N	N
125	20241108	130826	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12270	180	2	1.49	358625190	28991	146.16	12240	12470	12160	15710	8470	12090	12370.22	2.07	6604	12283	12186	12053	11956	11823	12120	11890	83	3620	500	8940	10	1	16264384	1996	8.46	1.31	12	0.18	1450.00	9358.00	23500	20240129	-47.79	9750	20240805	25.85	23500	-47.79	20240129	9750	25.85	20240805	23500	-47.79	20240129	9750	25.85	20240805	3.84	N	190510	500	83 억	337266	N	N	117	N	N
126	20241108	120825	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12370	280	2	2.32	337964630	27311	137.69	12240	12470	12160	15710	8470	12090	12374.67	2.07	7175	12283	12186	12053	11956	11823	12120	11890	83	3620	500	8940	10	1	16264384	2012	8.53	1.32	12	0.17	1450.00	9358.00	23500	20240129	-47.36	9750	20240805	26.87	23500	-47.36	20240129	9750	26.87	20240805	23500	-47.36	20240129	9750	26.87	20240805	3.84	N	190510	500	83 억	337266	N	N	117	N	N
127	20241108	110823	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12370	280	2	2.32	327156660	26434	133.27	12240	12470	12160	15710	8470	12090	12376.36	2.07	7153	12283	12186	12053	11956	11823	12120	11890	83	3620	500	8940	10	1	16264384	2012	8.53	1.32	12	0.16	1450.00	9358.00	23500	20240129	-47.36	9750	20240805	26.87	23500	-47.36	20240129	9750	26.87	20240805	23500	-47.36	20240129	9750	26.87	20240805	3.84	N	190510	500	83 억	337266	N	N	117	N	N
128	20241108	100834	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12350	260	2	2.15	307471120	24839	125.23	12240	12470	12160	15710	8470	12090	12378.56	2.07	6953	12283	12186	12053	11956	11823	12120	11890	83	3620	500	8940	10	1	16264384	2009	8.52	1.32	12	0.15	1450.00	9358.00	23500	20240129	-47.45	9750	20240805	26.67	23500	-47.45	20240129	9750	26.67	20240805	23500	-47.45	20240129	9750	26.67	20240805	3.84	N	190510	500	83 억	337266	N	N	117	N	N
129	20241108	090818	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12310	220	2	1.82	59761280	4872	24.56	12240	12310	12160	15710	8470	12090	12266.27	2.07	2321	12283	12186	12053	11956	11823	12120	11890	83	3620	500	8940	10	1	16264384	2002	8.49	1.32	12	0.03	1450.00	9358.00	23500	20240129	-47.62	9750	20240805	26.26	23500	-47.62	20240129	9750	26.26	20240805	23500	-47.62	20240129	9750	26.26	20240805	3.84	N	190510	500	83 억	337266	N	N	117	N	N
130	20241107	160818	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12090	-50	5	-0.41	234427260	19465	64.22	12140	12150	11920	15780	8500	12140	12043.03	2.06	2189	12446	12292	12146	11992	11846	12220	11920	83	3640	500	8980	10	1	16264384	1966	8.34	1.29	12	0.12	1450.00	9358.00	23500	20240129	-48.55	9750	20240805	24.00	23500	-48.55	20240129	9750	24.00	20240805	23500	-48.55	20240129	9750	24.00	20240805	3.84	N	190510	500	83 억	335085	N	N	117	N	N
131	20241107	150822	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12050	-90	5	-0.74	198941540	16524	54.52	12140	12150	11920	15780	8500	12140	12039.55	2.06	2598	12446	12292	12146	11992	11846	12220	11920	83	3640	500	8980	10	1	16264384	1960	8.31	1.29	12	0.10	1450.00	9358.00	23500	20240129	-48.72	9750	20240805	23.59	23500	-48.72	20240129	9750	23.59	20240805	23500	-48.72	20240129	9750	23.59	20240805	3.84	N	190510	500	83 억	335085	N	N	0	N	N
132	20241107	140824	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12090	-50	5	-0.41	187172980	15544	51.28	12140	12150	11920	15780	8500	12140	12041.49	2.06	2774	12446	12292	12146	11992	11846	12220	11920	83	3640	500	8980	10	1	16264384	1966	8.34	1.29	12	0.10	1450.00	9358.00	23500	20240129	-48.55	9750	20240805	24.00	23500	-48.55	20240129	9750	24.00	20240805	23500	-48.55	20240129	9750	24.00	20240805	3.84	N	190510	500	83 억	335085	N	N	0	N	N
133	20241107	130826	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12100	-40	5	-0.33	178035520	14785	48.78	12140	12150	11920	15780	8500	12140	12041.63	2.06	2681	12446	12292	12146	11992	11846	12220	11920	83	3640	500	8980	10	1	16264384	1968	8.34	1.29	12	0.09	1450.00	9358.00	23500	20240129	-48.51	9750	20240805	24.10	23500	-48.51	20240129	9750	24.10	20240805	23500	-48.51	20240129	9750	24.10	20240805	3.84	N	190510	500	83 억	335085	N	N	0	N	N
134	20241107	120821	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12070	-70	5	-0.58	151413420	12579	41.50	12140	12150	11920	15780	8500	12140	12037.00	2.06	1664	12446	12292	12146	11992	11846	12220	11920	83	3640	500	8980	10	1	16264384	1963	8.32	1.29	12	0.08	1450.00	9358.00	23500	20240129	-48.64	9750	20240805	23.79	23500	-48.64	20240129	9750	23.79	20240805	23500	-48.64	20240129	9750	23.79	20240805	3.84	N	190510	500	83 억	335085	N	N	0	N	N
135	20241107	110819	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11990	-150	5	-1.24	128070320	10645	35.12	12140	12150	11920	15780	8500	12140	12031.03	2.06	337	12446	12292	12146	11992	11846	12220	11920	83	3640	500	8980	10	1	16264384	1950	8.27	1.28	12	0.07	1450.00	9358.00	23500	20240129	-48.98	9750	20240805	22.97	23500	-48.98	20240129	9750	22.97	20240805	23500	-48.98	20240129	9750	22.97	20240805	3.84	N	190510	500	83 억	335085	N	N	0	N	N
136	20241107	100819	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11960	-180	5	-1.48	79761860	6615	21.82	12140	12150	11920	15780	8500	12140	12057.73	2.06	-1015	12446	12292	12146	11992	11846	12220	11920	83	3640	500	8980	10	1	16264384	1945	8.25	1.28	12	0.04	1450.00	9358.00	23500	20240129	-49.11	9750	20240805	22.67	23500	-49.11	20240129	9750	22.67	20240805	23500	-49.11	20240129	9750	22.67	20240805	3.84	N	190510	500	83 억	335085	N	N	0	N	N
137	20241107	090819	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12020	-120	5	-0.99	33729360	2795	9.22	12140	12140	12020	15780	8500	12140	12067.75	2.06	-192	12446	12292	12146	11992	11846	12220	11920	83	3640	500	8980	10	1	16264384	1955	8.29	1.28	12	0.02	1450.00	9358.00	23500	20240129	-48.85	9750	20240805	23.28	23500	-48.85	20240129	9750	23.28	20240805	23500	-48.85	20240129	9750	23.28	20240805	3.84	N	190510	500	83 억	335085	N	N	0	N	N
138	20241106	160825	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12140	-100	5	-0.82	366977060	30279	181.32	12240	12300	12000	15910	8570	12240	12119.85	2.09	-4923	12386	12312	12166	12092	11946	12350	12130	83	3670	500	9050	10	1	16264384	1974	8.37	1.30	12	0.19	1450.00	9358.00	23500	20240129	-48.34	9750	20240805	24.51	23500	-48.34	20240129	9750	24.51	20240805	23500	-48.34	20240129	9750	24.51	20240805	3.84	N	190510	500	83 억	340006	N	N	0	N	N
139	20241106	150852	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12070	-170	5	-1.39	347346050	28658	171.62	12240	12300	12000	15910	8570	12240	12120.39	2.09	-4528	12386	12312	12166	12092	11946	12350	12130	83	3670	500	9050	10	1	16264384	1963	8.32	1.29	12	0.18	1450.00	9358.00	23500	20240129	-48.64	9750	20240805	23.79	23500	-48.64	20240129	9750	23.79	20240805	23500	-48.64	20240129	9750	23.79	20240805	3.84	N	190510	500	83 억	340006	N	N	0	N	N
140	20241106	140843	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12040	-200	5	-1.63	296482590	24437	146.34	12240	12300	12000	15910	8570	12240	12132.53	2.09	-6116	12386	12312	12166	12092	11946	12350	12130	83	3670	500	9050	10	1	16264384	1958	8.30	1.29	12	0.15	1450.00	9358.00	23500	20240129	-48.77	9750	20240805	23.49	23500	-48.77	20240129	9750	23.49	20240805	23500	-48.77	20240129	9750	23.49	20240805	3.84	N	190510	500	83 억	340006	N	N	0	N	N
141	20241106	130854	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12100	-140	5	-1.14	215121420	17679	105.87	12240	12300	12050	15910	8570	12240	12168.19	2.09	-3510	12386	12312	12166	12092	11946	12350	12130	83	3670	500	9050	10	1	16264384	1968	8.34	1.29	12	0.11	1450.00	9358.00	23500	20240129	-48.51	9750	20240805	24.10	23500	-48.51	20240129	9750	24.10	20240805	23500	-48.51	20240129	9750	24.10	20240805	3.84	N	190510	500	83 억	340006	N	N	0	N	N
142	20241106	120825	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12160	-80	5	-0.65	138502130	11351	67.97	12240	12300	12140	15910	8570	12240	12201.76	2.09	-448	12386	12312	12166	12092	11946	12350	12130	83	3670	500	9050	10	1	16264384	1978	8.39	1.30	12	0.07	1450.00	9358.00	23500	20240129	-48.26	9750	20240805	24.72	23500	-48.26	20240129	9750	24.72	20240805	23500	-48.26	20240129	9750	24.72	20240805	3.84	N	190510	500	83 억	340006	N	N	0	N	N
143	20241106	110827	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12250	10	2	0.08	95439090	7824	46.85	12240	12300	12140	15910	8570	12240	12198.25	2.09	1754	12386	12312	12166	12092	11946	12350	12130	83	3670	500	9050	10	1	16264384	1992	8.45	1.31	12	0.05	1450.00	9358.00	23500	20240129	-47.87	9750	20240805	25.64	23500	-47.87	20240129	9750	25.64	20240805	23500	-47.87	20240129	9750	25.64	20240805	3.84	N	190510	500	83 억	340006	N	N	0	N	N
144	20241106	100835	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12150	-90	5	-0.74	54839070	4497	26.93	12240	12300	12150	15910	8570	12240	12194.59	2.09	30	12386	12312	12166	12092	11946	12350	12130	83	3670	500	9050	10	1	16264384	1976	8.38	1.30	12	0.03	1450.00	9358.00	23500	20240129	-48.30	9750	20240805	24.62	23500	-48.30	20240129	9750	24.62	20240805	23500	-48.30	20240129	9750	24.62	20240805	3.84	N	190510	500	83 억	340006	N	N	0	N	N
145	20241106	090827	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12280	40	2	0.33	8120170	662	3.96	12240	12300	12240	15910	8570	12240	12266.12	2.09	-298	12386	12312	12166	12092	11946	12350	12130	83	3670	500	9050	10	1	16264384	1997	8.47	1.31	12	0.00	1450.00	9358.00	23500	20240129	-47.74	9750	20240805	25.95	23500	-47.74	20240129	9750	25.95	20240805	23500	-47.74	20240129	9750	25.95	20240805	3.84	N	190510	500	83 억	340006	N	N	0	N	N
146	20241105	160803	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12240	70	2	0.58	202109950	16675	63.03	12150	12240	12020	15820	8520	12170	12120.54	2.10	-2183	12450	12310	12030	11890	11610	12380	11960	83	3650	500	9000	10	1	16264384	1991	8.44	1.31	12	0.10	1450.00	9358.00	23500	20240129	-47.91	9750	20240805	25.54	23500	-47.91	20240129	9750	25.54	20240805	23500	-47.91	20240129	9750	25.54	20240805	3.87	N	190510	500	83 억	342150	N	N	0	N	N
147	20241105	150821	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12190	20	2	0.16	166806300	13786	52.11	12150	12190	12020	15820	8520	12170	12099.69	2.10	-1487	12450	12310	12030	11890	11610	12380	11960	83	3650	500	9000	10	1	16264384	1983	8.41	1.30	12	0.08	1450.00	9358.00	23500	20240129	-48.13	9750	20240805	25.03	23500	-48.13	20240129	9750	25.03	20240805	23500	-48.13	20240129	9750	25.03	20240805	3.87	N	190510	500	83 억	342150	N	N	0	N	N
148	20241105	140816	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12100	-70	5	-0.58	132620660	10966	41.45	12150	12150	12020	15820	8520	12170	12093.80	2.10	-485	12450	12310	12030	11890	11610	12380	11960	83	3650	500	9000	10	1	16264384	1968	8.34	1.29	12	0.07	1450.00	9358.00	23500	20240129	-48.51	9750	20240805	24.10	23500	-48.51	20240129	9750	24.10	20240805	23500	-48.51	20240129	9750	24.10	20240805	3.87	N	190510	500	83 억	342150	N	N	0	N	N
149	20241105	130821	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12100	-70	5	-0.58	113845780	9415	35.59	12150	12150	12020	15820	8520	12170	12091.96	2.10	-276	12450	12310	12030	11890	11610	12380	11960	83	3650	500	9000	10	1	16264384	1968	8.34	1.29	12	0.06	1450.00	9358.00	23500	20240129	-48.51	9750	20240805	24.10	23500	-48.51	20240129	9750	24.10	20240805	23500	-48.51	20240129	9750	24.10	20240805	3.87	N	190510	500	83 억	342150	N	N	0	N	N
150	20241105	120814	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12120	-50	5	-0.41	92216840	7621	28.81	12150	12150	12020	15820	8520	12170	12100.36	2.10	-433	12450	12310	12030	11890	11610	12380	11960	83	3650	500	9000	10	1	16264384	1971	8.36	1.30	12	0.05	1450.00	9358.00	23500	20240129	-48.43	9750	20240805	24.31	23500	-48.43	20240129	9750	24.31	20240805	23500	-48.43	20240129	9750	24.31	20240805	3.87	N	190510	500	83 억	342150	N	N	0	N	N
151	20241105	110803	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12090	-80	5	-0.66	88577210	7320	27.67	12150	12150	12020	15820	8520	12170	12100.71	2.10	-286	12450	12310	12030	11890	11610	12380	11960	83	3650	500	9000	10	1	16264384	1966	8.34	1.29	12	0.05	1450.00	9358.00	23500	20240129	-48.55	9750	20240805	24.00	23500	-48.55	20240129	9750	24.00	20240805	23500	-48.55	20240129	9750	24.00	20240805	3.87	N	190510	500	83 억	342150	N	N	0	N	N
152	20241105	100812	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12030	-140	5	-1.15	85354250	7053	26.66	12150	12150	12020	15820	8520	12170	12101.84	2.10	-213	12450	12310	12030	11890	11610	12380	11960	83	3650	500	9000	10	1	16264384	1957	8.30	1.29	12	0.04	1450.00	9358.00	23500	20240129	-48.81	9750	20240805	23.38	23500	-48.81	20240129	9750	23.38	20240805	23500	-48.81	20240129	9750	23.38	20240805	3.87	N	190510	500	83 억	342150	N	N	0	N	N
153	20241105	090808	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12050	-120	5	-0.99	11273340	929	3.51	12150	12150	12020	15820	8520	12170	12134.92	2.10	-343	12450	12310	12030	11890	11610	12380	11960	83	3650	500	9000	10	1	16264384	1960	8.31	1.29	12	0.01	1450.00	9358.00	23500	20240129	-48.72	9750	20240805	23.59	23500	-48.72	20240129	9750	23.59	20240805	23500	-48.72	20240129	9750	23.59	20240805	3.87	N	190510	500	83 억	342150	N	N	0	N	N
154	20241104	160804	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12170	310	2	2.61	316327530	26306	79.17	11760	12170	11750	15410	8310	11860	12024.30	2.10	812	12473	12166	12013	11706	11553	12090	11630	83	3550	500	8770	10	1	16264384	1979	8.39	1.30	12	0.16	1450.00	9358.00	23500	20240129	-48.21	9750	20240805	24.82	23500	-48.21	20240129	9750	24.82	20240805	23500	-48.21	20240129	9750	24.82	20240805	3.87	N	190510	500	83 억	341374	N	N	0	N	N
155	20241104	150817	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12060	200	2	1.69	287497850	23936	72.04	11760	12170	11750	15410	8310	11860	12011.11	2.10	1139	12473	12166	12013	11706	11553	12090	11630	83	3550	500	8770	10	1	16264384	1961	8.32	1.29	12	0.15	1450.00	9358.00	23500	20240129	-48.68	9750	20240805	23.69	23500	-48.68	20240129	9750	23.69	20240805	23500	-48.68	20240129	9750	23.69	20240805	3.87	N	190510	500	83 억	341374	N	N	0	N	N
156	20241104	140805	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12150	290	2	2.45	267636960	22296	67.10	11760	12170	11750	15410	8310	11860	12003.81	2.10	2079	12473	12166	12013	11706	11553	12090	11630	83	3550	500	8770	10	1	16264384	1976	8.38	1.30	12	0.14	1450.00	9358.00	23500	20240129	-48.30	9750	20240805	24.62	23500	-48.30	20240129	9750	24.62	20240805	23500	-48.30	20240129	9750	24.62	20240805	3.87	N	190510	500	83 억	341374	N	N	0	N	N
157	20241104	130747	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12130	270	2	2.28	240661450	20074	60.42	11760	12170	11750	15410	8310	11860	11988.71	2.10	1982	12473	12166	12013	11706	11553	12090	11630	83	3550	500	8770	10	1	16264384	1973	8.37	1.30	12	0.12	1450.00	9358.00	23500	20240129	-48.38	9750	20240805	24.41	23500	-48.38	20240129	9750	24.41	20240805	23500	-48.38	20240129	9750	24.41	20240805	3.87	N	190510	500	83 억	341374	N	N	0	N	N
158	20241104	120754	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12060	200	2	1.69	174781890	14634	44.04	11760	12140	11750	15410	8310	11860	11943.55	2.10	2120	12473	12166	12013	11706	11553	12090	11630	83	3550	500	8770	10	1	16264384	1961	8.32	1.29	12	0.09	1450.00	9358.00	23500	20240129	-48.68	9750	20240805	23.69	23500	-48.68	20240129	9750	23.69	20240805	23500	-48.68	20240129	9750	23.69	20240805	3.87	N	190510	500	83 억	341374	N	N	0	N	N
159	20241104	110748	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12140	280	2	2.36	161860080	13567	40.83	11760	12140	11750	15410	8310	11860	11930.43	2.10	2254	12473	12166	12013	11706	11553	12090	11630	83	3550	500	8770	10	1	16264384	1974	8.37	1.30	12	0.08	1450.00	9358.00	23500	20240129	-48.34	9750	20240805	24.51	23500	-48.34	20240129	9750	24.51	20240805	23500	-48.34	20240129	9750	24.51	20240805	3.87	N	190510	500	83 억	341374	N	N	0	N	N
160	20241104	100740	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12050	190	2	1.60	103822990	8755	26.35	11760	12050	11750	15410	8310	11860	11858.71	2.10	811	12473	12166	12013	11706	11553	12090	11630	83	3550	500	8770	10	1	16264384	1960	8.31	1.29	12	0.05	1450.00	9358.00	23500	20240129	-48.72	9750	20240805	23.59	23500	-48.72	20240129	9750	23.59	20240805	23500	-48.72	20240129	9750	23.59	20240805	3.87	N	190510	500	83 억	341374	N	N	0	N	N
161	20241104	090750	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11940	80	2	0.67	12590900	1068	3.21	11760	11950	11750	15410	8310	11860	11789.23	2.10	45	12473	12166	12013	11706	11553	12090	11630	83	3550	500	8770	10	1	16264384	1942	8.23	1.28	12	0.01	1450.00	9358.00	23500	20240129	-49.19	9750	20240805	22.46	23500	-49.19	20240129	9750	22.46	20240805	23500	-49.19	20240129	9750	22.46	20240805	3.87	N	190510	500	83 억	341374	N	N	0	N	N
162	20241101	160724	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11860	-400	5	-3.26	398061190	33225	126.09	12010	12320	11860	15930	8590	12260	11980.78	2.16	-10428	12513	12386	12243	12116	11973	12315	12045	83	3670	500	9070	10	1	16264384	1929	8.18	1.27	12	0.20	1450.00	9358.00	23500	20240129	-49.53	9750	20240805	21.64	23500	-49.53	20240129	9750	21.64	20240805	23500	-49.53	20240129	9750	21.64	20240805	3.90	N	190510	500	83 억	351778	N	N	78	N	N
163	20241101	150740	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11930	-330	5	-2.69	304519860	25359	96.24	12010	12320	11910	15930	8590	12260	12008.35	2.16	-5394	12513	12386	12243	12116	11973	12315	12045	83	3670	500	9070	10	1	16264384	1940	8.23	1.27	12	0.16	1450.00	9358.00	23500	20240129	-49.23	9750	20240805	22.36	23500	-49.23	20240129	9750	22.36	20240805	23500	-49.23	20240129	9750	22.36	20240805	3.90	N	190510	500	83 억	351778	N	N	78	N	N
164	20241101	140716	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	11970	-290	5	-2.37	229176610	19047	72.28	12010	12320	11950	15930	8590	12260	12032.16	2.16	-2928	12513	12386	12243	12116	11973	12315	12045	83	3670	500	9070	10	1	16264384	1947	8.26	1.28	12	0.12	1450.00	9358.00	23500	20240129	-49.06	9750	20240805	22.77	23500	-49.06	20240129	9750	22.77	20240805	23500	-49.06	20240129	9750	22.77	20240805	3.90	N	190510	500	83 억	351778	N	N	78	N	N
165	20241101	130850	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12010	-250	5	-2.04	219721690	18258	69.29	12010	12320	11950	15930	8590	12260	12034.27	2.16	-2782	12513	12386	12243	12116	11973	12315	12045	83	3670	500	9070	10	1	16264384	1953	8.28	1.28	12	0.11	1450.00	9358.00	23500	20240129	-48.89	9750	20240805	23.18	23500	-48.89	20240129	9750	23.18	20240805	23500	-48.89	20240129	9750	23.18	20240805	3.90	N	190510	500	83 억	351778	N	N	78	N	N
166	20241101	120850	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12050	-210	5	-1.71	110901350	9186	34.86	12010	12320	12010	15930	8590	12260	12072.87	2.16	1235	12513	12386	12243	12116	11973	12315	12045	83	3670	500	9070	10	1	16264384	1960	8.31	1.29	12	0.06	1450.00	9358.00	23500	20240129	-48.72	9750	20240805	23.59	23500	-48.72	20240129	9750	23.59	20240805	23500	-48.72	20240129	9750	23.59	20240805	3.90	N	190510	500	83 억	351778	N	N	78	N	N
167	20241101	110847	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12070	-190	5	-1.55	52453890	4340	16.47	12010	12320	12010	15930	8590	12260	12086.15	2.16	-1129	12513	12386	12243	12116	11973	12315	12045	83	3670	500	9070	10	1	16264384	1963	8.32	1.29	12	0.03	1450.00	9358.00	23500	20240129	-48.64	9750	20240805	23.79	23500	-48.64	20240129	9750	23.79	20240805	23500	-48.64	20240129	9750	23.79	20240805	3.90	N	190510	500	83 억	351778	N	N	78	N	N
168	20241101	100848	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12100	-160	5	-1.31	41053380	3395	12.88	12010	12320	12010	15930	8590	12260	12092.31	2.16	-1227	12513	12386	12243	12116	11973	12315	12045	83	3670	500	9070	10	1	16264384	1968	8.34	1.29	12	0.02	1450.00	9358.00	23500	20240129	-48.51	9750	20240805	24.10	23500	-48.51	20240129	9750	24.10	20240805	23500	-48.51	20240129	9750	24.10	20240805	3.90	N	190510	500	83 억	351778	N	N	78	N	N
169	20241101	090846	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	12080	-180	5	-1.47	3796130	315	1.20	12010	12080	12010	15930	8590	12260	12051.21	2.16	90	12513	12386	12243	12116	11973	12315	12045	83	3670	500	9070	10	1	16264384	1965	8.33	1.29	12	0.00	1450.00	9358.00	23500	20240129	-48.60	9750	20240805	23.90	23500	-48.60	20240129	9750	23.90	20240805	23500	-48.60	20240129	9750	23.90	20240805	3.90	N	190510	500	83 억	351778	N	N	78	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History