KissMeData/272110/price/prices-20241101.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	161156	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11800	-190	5	-1.58	413991040	34980	50.65	11950	12210	11730	15580	8400	11990	11835.66	1.77	-3872	12363	12176	12063	11876	11763	12120	11820	40	3590	500	8630	10	1	8005395	945	8.71	1.44	12	0.44	1354.00	8182.00	26450	20240408	-55.39	11730	20241129	0.60	26450	-55.39	20240408	11730	0.60	20241129	26450	-55.39	20240408	11730	0.60	20241129	3.06	N	272110	500	40 억	141652	N	N	N	N
3	20241129	151211	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11830	-160	5	-1.33	400011740	33796	48.94	11950	12210	11730	15580	8400	11990	11836.07	1.77	-3932	12363	12176	12063	11876	11763	12120	11820	40	3590	500	8630	10	1	8005395	947	8.74	1.45	12	0.42	1354.00	8182.00	26450	20240408	-55.27	11730	20241129	0.85	26450	-55.27	20240408	11730	0.85	20241129	26450	-55.27	20240408	11730	0.85	20241129	3.06	N	272110	500	40 억	141652	N	N	N	N
4	20241129	141214	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11920	-70	5	-0.58	299283700	25283	36.61	11950	12210	11730	15580	8400	11990	11837.35	1.77	-2291	12363	12176	12063	11876	11763	12120	11820	40	3590	500	8630	10	1	8005395	954	8.80	1.46	12	0.32	1354.00	8182.00	26450	20240408	-54.93	11730	20241129	1.62	26450	-54.93	20240408	11730	1.62	20241129	26450	-54.93	20240408	11730	1.62	20241129	3.06	N	272110	500	40 억	141652	N	N	N	N
5	20241129	131208	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11860	-130	5	-1.08	224451180	18995	27.51	11950	12210	11730	15580	8400	11990	11816.33	1.77	-3799	12363	12176	12063	11876	11763	12120	11820	40	3590	500	8630	10	1	8005395	949	8.76	1.45	12	0.24	1354.00	8182.00	26450	20240408	-55.16	11730	20241129	1.11	26450	-55.16	20240408	11730	1.11	20241129	26450	-55.16	20240408	11730	1.11	20241129	3.06	N	272110	500	40 억	141652	N	N	N	N
6	20241129	121212	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11830	-160	5	-1.33	209491900	17732	25.68	11950	12210	11730	15580	8400	11990	11814.34	1.77	-3911	12363	12176	12063	11876	11763	12120	11820	40	3590	500	8630	10	1	8005395	947	8.74	1.45	12	0.22	1354.00	8182.00	26450	20240408	-55.27	11730	20241129	0.85	26450	-55.27	20240408	11730	0.85	20241129	26450	-55.27	20240408	11730	0.85	20241129	3.06	N	272110	500	40 억	141652	N	N	N	N
7	20241129	111213	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11820	-170	5	-1.42	190842110	16154	23.39	11950	12210	11730	15580	8400	11990	11813.92	1.77	-3189	12363	12176	12063	11876	11763	12120	11820	40	3590	500	8630	10	1	8005395	946	8.73	1.44	12	0.20	1354.00	8182.00	26450	20240408	-55.31	11730	20241129	0.77	26450	-55.31	20240408	11730	0.77	20241129	26450	-55.31	20240408	11730	0.77	20241129	3.06	N	272110	500	40 억	141652	N	N	N	N
8	20241129	101205	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11840	-150	5	-1.25	143906480	12174	17.63	11950	12210	11730	15580	8400	11990	11820.80	1.77	-2429	12363	12176	12063	11876	11763	12120	11820	40	3590	500	8630	10	1	8005395	948	8.74	1.45	12	0.15	1354.00	8182.00	26450	20240408	-55.24	11730	20241129	0.94	26450	-55.24	20240408	11730	0.94	20241129	26450	-55.24	20240408	11730	0.94	20241129	3.06	N	272110	500	40 억	141652	N	N	N	N
9	20241129	091210	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11810	-180	5	-1.50	49605030	4174	6.04	11950	12210	11810	15580	8400	11990	11884.29	1.77	-1559	12363	12176	12063	11876	11763	12120	11820	40	3590	500	8630	10	1	8005395	945	8.72	1.44	12	0.05	1354.00	8182.00	26450	20240408	-55.35	11810	20241129	0.00	26450	-55.35	20240408	11810	0.00	20241129	26450	-55.35	20240408	11810	0.00	20241129	3.06	N	272110	500	40 억	141652	N	N	N	N
10	20241128	161153	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11990	-250	5	-2.04	833050190	69057	78.42	12110	12250	11950	15910	8570	12240	12064.07	1.74	-622	13020	12630	12380	11990	11740	12505	11865	40	3670	500	8810	10	1	8005395	960	8.86	1.47	12	0.86	1354.00	8182.00	26450	20240408	-54.67	11950	20241128	0.33	26450	-54.67	20240408	11950	0.33	20241128	26450	-54.67	20240408	11950	0.33	20241128	3.14	N	272110	500	40 억	139305	N	N	N	N
11	20241128	151216	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12030	-210	5	-1.72	731217780	60573	68.79	12110	12250	11970	15910	8570	12240	12071.68	1.74	-1400	13020	12630	12380	11990	11740	12505	11865	40	3670	500	8810	10	1	8005395	963	8.88	1.47	12	0.76	1354.00	8182.00	26450	20240408	-54.52	11970	20241128	0.50	26450	-54.52	20240408	11970	0.50	20241128	26450	-54.52	20240408	11970	0.50	20241128	3.14	N	272110	500	40 억	139305	N	N	N	N
12	20241128	141213	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12100	-140	5	-1.14	388610780	32053	36.40	12110	12250	12040	15910	8570	12240	12124.01	1.74	-5619	13020	12630	12380	11990	11740	12505	11865	40	3670	500	8810	10	1	8005395	969	8.94	1.48	12	0.40	1354.00	8182.00	26450	20240408	-54.25	12040	20241128	0.50	26450	-54.25	20240408	12040	0.50	20241128	26450	-54.25	20240408	12040	0.50	20241128	3.14	N	272110	500	40 억	139305	N	N	N	N
13	20241128	131212	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12180	-60	5	-0.49	254243150	20932	23.77	12110	12250	12060	15910	8570	12240	12146.15	1.74	-7635	13020	12630	12380	11990	11740	12505	11865	40	3670	500	8810	10	1	8005395	975	9.00	1.49	12	0.26	1354.00	8182.00	26450	20240408	-53.95	12060	20241128	1.00	26450	-53.95	20240408	12060	1.00	20241128	26450	-53.95	20240408	12060	1.00	20241128	3.14	N	272110	500	40 억	139305	N	N	N	N
14	20241128	121211	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12180	-60	5	-0.49	216107710	17793	20.21	12110	12250	12060	15910	8570	12240	12145.66	1.74	-7265	13020	12630	12380	11990	11740	12505	11865	40	3670	500	8810	10	1	8005395	975	9.00	1.49	12	0.22	1354.00	8182.00	26450	20240408	-53.95	12060	20241128	1.00	26450	-53.95	20240408	12060	1.00	20241128	26450	-53.95	20240408	12060	1.00	20241128	3.14	N	272110	500	40 억	139305	N	N	N	N
15	20241128	111215	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12110	-130	5	-1.06	166194370	13675	15.53	12110	12250	12100	15910	8570	12240	12153.15	1.74	-4546	13020	12630	12380	11990	11740	12505	11865	40	3670	500	8810	10	1	8005395	969	8.94	1.48	12	0.17	1354.00	8182.00	26450	20240408	-54.22	12100	20241128	0.08	26450	-54.22	20240408	12100	0.08	20241128	26450	-54.22	20240408	12100	0.08	20241128	3.14	N	272110	500	40 억	139305	N	N	N	N
16	20241128	101213	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12230	-10	5	-0.08	67664700	5561	6.31	12110	12250	12100	15910	8570	12240	12167.72	1.74	-443	13020	12630	12380	11990	11740	12505	11865	40	3670	500	8810	10	1	8005395	979	9.03	1.49	12	0.07	1354.00	8182.00	26450	20240408	-53.76	12100	20241128	1.07	26450	-53.76	20240408	12100	1.07	20241128	26450	-53.76	20240408	12100	1.07	20241128	3.14	N	272110	500	40 억	139305	N	N	N	N
17	20241128	091210	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12240	0	3	0.00	25397730	2096	2.38	12110	12250	12100	15910	8570	12240	12117.24	1.74	407	13020	12630	12380	11990	11740	12505	11865	40	3670	500	8810	10	1	8005395	980	9.04	1.50	12	0.03	1354.00	8182.00	26450	20240408	-53.72	12100	20241128	1.16	26450	-53.72	20240408	12100	1.16	20241128	26450	-53.72	20240408	12100	1.16	20241128	3.14	N	272110	500	40 억	139305	N	N	N	N
18	20241127	161140	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12240	-410	5	-3.24	1086904690	88037	142.71	12740	12770	12130	16440	8860	12650	12346.00	1.72	-2772	13556	13102	12856	12402	12156	12980	12280	40	3790	500	9100	10	1	8005395	980	9.04	1.50	12	1.10	1354.00	8182.00	26450	20240408	-53.72	12130	20241127	0.91	26450	-53.72	20240408	12130	0.91	20241127	26450	-53.72	20240408	12130	0.91	20241127	3.15	N	272110	500	40 억	137487	N	N	N	N
19	20241127	151204	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12210	-440	5	-3.48	1033157990	83642	135.58	12740	12770	12130	16440	8860	12650	12352.14	1.72	-3695	13556	13102	12856	12402	12156	12980	12280	40	3790	500	9100	10	1	8005395	977	9.02	1.49	12	1.04	1354.00	8182.00	26450	20240408	-53.84	12130	20241127	0.66	26450	-53.84	20240408	12130	0.66	20241127	26450	-53.84	20240408	12130	0.66	20241127	3.15	N	272110	500	40 억	137487	N	N	N	N
20	20241127	141159	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12330	-320	5	-2.53	617403280	49606	80.41	12740	12770	12280	16440	8860	12650	12446.14	1.72	-9501	13556	13102	12856	12402	12156	12980	12280	40	3790	500	9100	10	1	8005395	987	9.11	1.51	12	0.62	1354.00	8182.00	26450	20240408	-53.38	12280	20241127	0.41	26450	-53.38	20240408	12280	0.41	20241127	26450	-53.38	20240408	12280	0.41	20241127	3.15	N	272110	500	40 억	137487	N	N	N	N
21	20241127	131153	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12520	-130	5	-1.03	465501280	37376	60.59	12740	12770	12280	16440	8860	12650	12454.55	1.72	-7502	13556	13102	12856	12402	12156	12980	12280	40	3790	500	9100	10	1	8005395	1002	9.25	1.53	12	0.47	1354.00	8182.00	26450	20240408	-52.67	12280	20241127	1.95	26450	-52.67	20240408	12280	1.95	20241127	26450	-52.67	20240408	12280	1.95	20241127	3.15	N	272110	500	40 억	137487	N	N	N	N
22	20241127	121207	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12420	-230	5	-1.82	423160700	33982	55.09	12740	12770	12280	16440	8860	12650	12452.50	1.72	-8324	13556	13102	12856	12402	12156	12980	12280	40	3790	500	9100	10	1	8005395	994	9.17	1.52	12	0.42	1354.00	8182.00	26450	20240408	-53.04	12280	20241127	1.14	26450	-53.04	20240408	12280	1.14	20241127	26450	-53.04	20240408	12280	1.14	20241127	3.15	N	272110	500	40 억	137487	N	N	N	N
23	20241127	111202	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12330	-320	5	-2.53	324708970	26061	42.25	12740	12770	12280	16440	8860	12650	12459.57	1.72	-10738	13556	13102	12856	12402	12156	12980	12280	40	3790	500	9100	10	1	8005395	987	9.11	1.51	12	0.33	1354.00	8182.00	26450	20240408	-53.38	12280	20241127	0.41	26450	-53.38	20240408	12280	0.41	20241127	26450	-53.38	20240408	12280	0.41	20241127	3.15	N	272110	500	40 억	137487	N	N	N	N
24	20241127	101202	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12490	-160	5	-1.26	267572560	21455	34.78	12740	12770	12280	16440	8860	12650	12471.34	1.72	-7679	13556	13102	12856	12402	12156	12980	12280	40	3790	500	9100	10	1	8005395	1000	9.22	1.53	12	0.27	1354.00	8182.00	26450	20240408	-52.78	12280	20241127	1.71	26450	-52.78	20240408	12280	1.71	20241127	26450	-52.78	20240408	12280	1.71	20241127	3.15	N	272110	500	40 억	137487	N	N	N	N
25	20241127	091201	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12610	-40	5	-0.32	38461230	3039	4.93	12740	12770	12610	16440	8860	12650	12655.88	1.72	-1575	13556	13102	12856	12402	12156	12980	12280	40	3790	500	9100	10	1	8005395	1009	9.31	1.54	12	0.04	1354.00	8182.00	26450	20240408	-52.33	12600	20241121	0.08	26450	-52.33	20240408	12600	0.08	20241121	26450	-52.33	20240408	12600	0.08	20241121	3.15	N	272110	500	40 억	137487	N	N	N	N
26	20241126	161142	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12650	-310	5	-2.39	789602820	61612	144.46	12980	13310	12610	16840	9080	12960	12815.74	1.59	6929	13620	13290	13070	12740	12520	13455	12905	40	3880	500	9330	10	1	8005395	1013	9.34	1.55	12	0.77	1354.00	8182.00	26450	20240408	-52.17	12600	20241121	0.40	26450	-52.17	20240408	12600	0.40	20241121	26450	-52.17	20240408	12600	0.40	20241121	3.22	N	272110	500	40 억	127561	N	N	N	N
27	20241126	151155	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12650	-310	5	-2.39	757215130	59054	138.46	12980	13310	12610	16840	9080	12960	12822.42	1.59	5498	13620	13290	13070	12740	12520	13455	12905	40	3880	500	9330	10	1	8005395	1013	9.34	1.55	12	0.74	1354.00	8182.00	26450	20240408	-52.17	12600	20241121	0.40	26450	-52.17	20240408	12600	0.40	20241121	26450	-52.17	20240408	12600	0.40	20241121	3.22	N	272110	500	40 억	127561	N	N	N	N
28	20241126	141156	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12640	-320	5	-2.47	564820530	43821	102.74	12980	13310	12620	16840	9080	12960	12889.27	1.59	2079	13620	13290	13070	12740	12520	13455	12905	40	3880	500	9330	10	1	8005395	1012	9.34	1.54	12	0.55	1354.00	8182.00	26450	20240408	-52.21	12600	20241121	0.32	26450	-52.21	20240408	12600	0.32	20241121	26450	-52.21	20240408	12600	0.32	20241121	3.22	N	272110	500	40 억	127561	N	N	N	N
29	20241126	131151	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12860	-100	5	-0.77	327080290	25163	59.00	12980	13310	12700	16840	9080	12960	12998.46	1.59	-1511	13620	13290	13070	12740	12520	13455	12905	40	3880	500	9330	10	1	8005395	1029	9.50	1.57	12	0.31	1354.00	8182.00	26450	20240408	-51.38	12600	20241121	2.06	26450	-51.38	20240408	12600	2.06	20241121	26450	-51.38	20240408	12600	2.06	20241121	3.22	N	272110	500	40 억	127561	N	N	N	N
30	20241126	121158	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13240	280	2	2.16	210703270	16151	37.87	12980	13310	12700	16840	9080	12960	13045.83	1.59	-726	13620	13290	13070	12740	12520	13455	12905	40	3880	500	9330	10	1	8005395	1060	9.78	1.62	12	0.20	1354.00	8182.00	26450	20240408	-49.94	12600	20241121	5.08	26450	-49.94	20240408	12600	5.08	20241121	26450	-49.94	20240408	12600	5.08	20241121	3.22	N	272110	500	40 억	127561	N	N	N	N
31	20241126	111201	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13240	280	2	2.16	176041460	13529	31.72	12980	13250	12700	16840	9080	12960	13012.16	1.59	1051	13620	13290	13070	12740	12520	13455	12905	40	3880	500	9330	10	1	8005395	1060	9.78	1.62	12	0.17	1354.00	8182.00	26450	20240408	-49.94	12600	20241121	5.08	26450	-49.94	20240408	12600	5.08	20241121	26450	-49.94	20240408	12600	5.08	20241121	3.22	N	272110	500	40 억	127561	N	N	N	N
32	20241126	101211	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13100	140	2	1.08	47020430	3602	8.45	12980	13170	12860	16840	9080	12960	13053.98	1.59	-881	13620	13290	13070	12740	12520	13455	12905	40	3880	500	9330	10	1	8005395	1049	9.68	1.60	12	0.04	1354.00	8182.00	26450	20240408	-50.47	12600	20241121	3.97	26450	-50.47	20240408	12600	3.97	20241121	26450	-50.47	20240408	12600	3.97	20241121	3.22	N	272110	500	40 억	127561	N	N	N	N
33	20241126	091158	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12870	-90	5	-0.69	11089850	858	2.01	12980	12990	12860	16840	9080	12960	12925.23	1.59	-236	13620	13290	13070	12740	12520	13455	12905	40	3880	500	9330	10	1	8005395	1030	9.51	1.57	12	0.01	1354.00	8182.00	26450	20240408	-51.34	12600	20241121	2.14	26450	-51.34	20240408	12600	2.14	20241121	26450	-51.34	20240408	12600	2.14	20241121	3.22	N	272110	500	40 억	127561	N	N	N	N
34	20241125	161128	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12960	140	2	1.09	555458130	42591	78.03	12850	13400	12850	16660	8980	12820	13041.68	1.57	1285	13580	13200	12900	12520	12220	13390	12710	40	3840	500	9230	10	1	8005395	1037	9.57	1.58	12	0.53	1354.00	8182.00	26450	20240408	-51.00	12600	20241121	2.86	26450	-51.00	20240408	12600	2.86	20241121	26450	-51.00	20240408	12600	2.86	20241121	3.19	N	272110	500	40 억	125445	N	N	N	N
35	20241125	151151	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12970	150	2	1.17	518460810	39736	72.80	12850	13400	12850	16660	8980	12820	13047.63	1.57	532	13580	13200	12900	12520	12220	13390	12710	40	3840	500	9230	10	1	8005395	1038	9.58	1.59	12	0.50	1354.00	8182.00	26450	20240408	-50.96	12600	20241121	2.94	26450	-50.96	20240408	12600	2.94	20241121	26450	-50.96	20240408	12600	2.94	20241121	3.19	N	272110	500	40 억	125445	N	N	N	N
36	20241125	141148	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13050	230	2	1.79	370427900	28336	51.91	12850	13400	12850	16660	8980	12820	13072.70	1.57	-952	13580	13200	12900	12520	12220	13390	12710	40	3840	500	9230	10	1	8005395	1045	9.64	1.59	12	0.35	1354.00	8182.00	26450	20240408	-50.66	12600	20241121	3.57	26450	-50.66	20240408	12600	3.57	20241121	26450	-50.66	20240408	12600	3.57	20241121	3.19	N	272110	500	40 억	125445	N	N	N	N
37	20241125	131140	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13120	300	2	2.34	310716170	23762	43.53	12850	13400	12850	16660	8980	12820	13076.18	1.57	-1860	13580	13200	12900	12520	12220	13390	12710	40	3840	500	9230	10	1	8005395	1050	9.69	1.60	12	0.30	1354.00	8182.00	26450	20240408	-50.40	12600	20241121	4.13	26450	-50.40	20240408	12600	4.13	20241121	26450	-50.40	20240408	12600	4.13	20241121	3.19	N	272110	500	40 억	125445	N	N	N	N
38	20241125	121154	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13050	230	2	1.79	264410690	20215	37.04	12850	13400	12850	16660	8980	12820	13079.93	1.57	-2393	13580	13200	12900	12520	12220	13390	12710	40	3840	500	9230	10	1	8005395	1045	9.64	1.59	12	0.25	1354.00	8182.00	26450	20240408	-50.66	12600	20241121	3.57	26450	-50.66	20240408	12600	3.57	20241121	26450	-50.66	20240408	12600	3.57	20241121	3.19	N	272110	500	40 억	125445	N	N	N	N
39	20241125	111147	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12930	110	2	0.86	195666800	14918	27.33	12850	13400	12850	16660	8980	12820	13116.15	1.57	-4282	13580	13200	12900	12520	12220	13390	12710	40	3840	500	9230	10	1	8005395	1035	9.55	1.58	12	0.19	1354.00	8182.00	26450	20240408	-51.12	12600	20241121	2.62	26450	-51.12	20240408	12600	2.62	20241121	26450	-51.12	20240408	12600	2.62	20241121	3.19	N	272110	500	40 억	125445	N	N	N	N
40	20241125	101131	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13240	420	2	3.28	45846940	3494	6.40	12850	13330	12850	16660	8980	12820	13121.62	1.57	81	13580	13200	12900	12520	12220	13390	12710	40	3840	500	9230	10	1	8005395	1060	9.78	1.62	12	0.04	1354.00	8182.00	26450	20240408	-49.94	12600	20241121	5.08	26450	-49.94	20240408	12600	5.08	20241121	26450	-49.94	20240408	12600	5.08	20241121	3.19	N	272110	500	40 억	125445	N	N	N	N
41	20241125	091134	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13140	320	2	2.50	16646880	1279	2.34	12850	13150	12850	16660	8980	12820	13015.54	1.57	799	13580	13200	12900	12520	12220	13390	12710	40	3840	500	9230	10	1	8005395	1052	9.70	1.61	12	0.02	1354.00	8182.00	26450	20240408	-50.32	12600	20241121	4.29	26450	-50.32	20240408	12600	4.29	20241121	26450	-50.32	20240408	12600	4.29	20241121	3.19	N	272110	500	40 억	125445	N	N	N	N
42	20241122	161030	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12820	200	2	1.58	709830340	54578	67.19	12600	13280	12600	16400	8840	12620	13005.85	1.43	12850	13366	12992	12796	12422	12226	12895	12325	40	3780	500	9080	10	1	8005395	1026	9.47	1.57	12	0.68	1354.00	8182.00	26450	20240408	-51.53	12600	20241122	1.75	26450	-51.53	20240408	12600	1.75	20241122	26450	-51.53	20240408	12600	1.75	20241122	3.18	N	272110	500	40 억	114224	N	N	N	N
43	20241122	151044	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12750	130	2	1.03	684675830	52609	64.77	12600	13280	12600	16400	8840	12620	13014.42	1.43	11576	13366	12992	12796	12422	12226	12895	12325	40	3780	500	9080	10	1	8005395	1021	9.42	1.56	12	0.66	1354.00	8182.00	26450	20240408	-51.80	12600	20241122	1.19	26450	-51.80	20240408	12600	1.19	20241122	26450	-51.80	20240408	12600	1.19	20241122	3.18	N	272110	500	40 억	114224	N	N	N	N
44	20241122	141046	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	13030	410	2	3.25	493529610	37732	46.45	12600	13280	12600	16400	8840	12620	13079.87	1.43	5825	13366	12992	12796	12422	12226	12895	12325	40	3780	500	9080	10	1	8005395	1043	9.62	1.59	12	0.47	1354.00	8182.00	26450	20240408	-50.74	12600	20241122	3.41	26450	-50.74	20240408	12600	3.41	20241122	26450	-50.74	20240408	12600	3.41	20241122	3.18	N	272110	500	40 억	114224	N	N	N	N
45	20241122	131041	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	13010	390	2	3.09	422009650	32236	39.69	12600	13280	12600	16400	8840	12620	13091.25	1.43	5591	13366	12992	12796	12422	12226	12895	12325	40	3780	500	9080	10	1	8005395	1042	9.61	1.59	12	0.40	1354.00	8182.00	26450	20240408	-50.81	12600	20241122	3.25	26450	-50.81	20240408	12600	3.25	20241122	26450	-50.81	20240408	12600	3.25	20241122	3.18	N	272110	500	40 억	114224	N	N	N	N
46	20241122	121048	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	13100	480	2	3.80	369591690	28221	34.74	12600	13280	12600	16400	8840	12620	13096.34	1.43	4992	13366	12992	12796	12422	12226	12895	12325	40	3780	500	9080	10	1	8005395	1049	9.68	1.60	12	0.35	1354.00	8182.00	26450	20240408	-50.47	12600	20241122	3.97	26450	-50.47	20240408	12600	3.97	20241122	26450	-50.47	20240408	12600	3.97	20241122	3.18	N	272110	500	40 억	114224	N	N	N	N
47	20241122	111038	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	13120	500	2	3.96	293109410	22373	27.54	12600	13280	12600	16400	8840	12620	13101.03	1.43	5463	13366	12992	12796	12422	12226	12895	12325	40	3780	500	9080	10	1	8005395	1050	9.69	1.60	12	0.28	1354.00	8182.00	26450	20240408	-50.40	12600	20241122	4.13	26450	-50.40	20240408	12600	4.13	20241122	26450	-50.40	20240408	12600	4.13	20241122	3.18	N	272110	500	40 억	114224	N	N	N	N
48	20241122	101056	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	13220	600	2	4.75	234005890	17865	21.99	12600	13280	12600	16400	8840	12620	13098.57	1.43	6713	13366	12992	12796	12422	12226	12895	12325	40	3780	500	9080	10	1	8005395	1058	9.76	1.62	12	0.22	1354.00	8182.00	26450	20240408	-50.02	12600	20241122	4.92	26450	-50.02	20240408	12600	4.92	20241122	26450	-50.02	20240408	12600	4.92	20241122	3.18	N	272110	500	40 억	114224	N	N	N	N
49	20241122	091047	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12850	230	2	1.82	14094260	1110	1.37	12600	12880	12600	16400	8840	12620	12697.53	1.43	632	13366	12992	12796	12422	12226	12895	12325	40	3780	500	9080	10	1	8005395	1029	9.49	1.57	12	0.01	1354.00	8182.00	26450	20240408	-51.42	12600	20241122	1.98	26450	-51.42	20240408	12600	1.98	20241122	26450	-51.42	20240408	12600	1.98	20241122	3.18	N	272110	500	40 억	114224	N	N	N	N
50	20241121	161038	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12620	-520	5	-3.96	1030951800	80512	280.00	13140	13170	12600	17080	9200	13140	12805.05	1.24	8988	13486	13312	13156	12982	12826	13400	13070	40	3940	500	9460	10	1	8005395	1010	9.32	1.54	12	1.01	1354.00	8182.00	26450	20240408	-52.29	12600	20241121	0.16	26450	-52.29	20240408	12600	0.16	20241121	26450	-52.29	20240408	12600	0.16	20241121	3.20	N	272110	500	40 억	99019	N	N	N	N
51	20241121	151058	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12630	-510	5	-3.88	968050650	75527	262.67	13140	13170	12600	17080	9200	13140	12817.28	1.24	8409	13486	13312	13156	12982	12826	13400	13070	40	3940	500	9460	10	1	8005395	1011	9.33	1.54	12	0.94	1354.00	8182.00	26450	20240408	-52.25	12600	20241121	0.24	26450	-52.25	20240408	12600	0.24	20241121	26450	-52.25	20240408	12600	0.24	20241121	3.20	N	272110	500	40 억	99019	N	N	N	N
52	20241121	141055	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12820	-320	5	-2.44	622823690	48303	167.99	13140	13170	12710	17080	9200	13140	12894.10	1.24	5073	13486	13312	13156	12982	12826	13400	13070	40	3940	500	9460	10	1	8005395	1026	9.47	1.57	12	0.60	1354.00	8182.00	26450	20240408	-51.53	12710	20241121	0.87	26450	-51.53	20240408	12710	0.87	20241121	26450	-51.53	20240408	12710	0.87	20241121	3.20	N	272110	500	40 억	99019	N	N	N	N
53	20241121	131048	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12880	-260	5	-1.98	464485510	35977	125.12	13140	13170	12710	17080	9200	13140	12910.62	1.24	560	13486	13312	13156	12982	12826	13400	13070	40	3940	500	9460	10	1	8005395	1031	9.51	1.57	12	0.45	1354.00	8182.00	26450	20240408	-51.30	12710	20241121	1.34	26450	-51.30	20240408	12710	1.34	20241121	26450	-51.30	20240408	12710	1.34	20241121	3.20	N	272110	500	40 억	99019	N	N	N	N
54	20241121	121049	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12940	-200	5	-1.52	284747280	21988	76.47	13140	13170	12710	17080	9200	13140	12950.12	1.24	-3884	13486	13312	13156	12982	12826	13400	13070	40	3940	500	9460	10	1	8005395	1036	9.56	1.58	12	0.27	1354.00	8182.00	26450	20240408	-51.08	12710	20241121	1.81	26450	-51.08	20240408	12710	1.81	20241121	26450	-51.08	20240408	12710	1.81	20241121	3.20	N	272110	500	40 억	99019	N	N	N	N
55	20241121	111053	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	13070	-70	5	-0.53	214198670	16548	57.55	13140	13170	12710	17080	9200	13140	12944.08	1.24	-2932	13486	13312	13156	12982	12826	13400	13070	40	3940	500	9460	10	1	8005395	1046	9.65	1.60	12	0.21	1354.00	8182.00	26450	20240408	-50.59	12710	20241121	2.83	26450	-50.59	20240408	12710	2.83	20241121	26450	-50.59	20240408	12710	2.83	20241121	3.20	N	272110	500	40 억	99019	N	N	N	N
56	20241121	101051	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	13170	30	2	0.23	182336120	14117	49.10	13140	13170	12710	17080	9200	13140	12916.07	1.24	-1356	13486	13312	13156	12982	12826	13400	13070	40	3940	500	9460	10	1	8005395	1054	9.73	1.61	12	0.18	1354.00	8182.00	26450	20240408	-50.21	12710	20241121	3.62	26450	-50.21	20240408	12710	3.62	20241121	26450	-50.21	20240408	12710	3.62	20241121	3.20	N	272110	500	40 억	99019	N	N	N	N
57	20241121	091054	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	12800	-340	5	-2.59	72265980	5591	19.44	13140	13140	12800	17080	9200	13140	12925.41	1.24	-3651	13486	13312	13156	12982	12826	13400	13070	40	3940	500	9460	10	1	8005395	1025	9.45	1.56	12	0.07	1354.00	8182.00	26450	20240408	-51.61	12800	20241121	0.00	26450	-51.61	20240408	12800	0.00	20241121	26450	-51.61	20240408	12800	0.00	20241121	3.20	N	272110	500	40 억	99019	N	N	N	N
58	20241120	161044	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	13140	90	2	0.69	377279320	28702	100.08	13010	13330	13000	16960	9140	13050	13144.70	1.22	1886	13543	13296	13153	12906	12763	13225	12835	40	3910	500	9390	10	1	8005395	1052	9.70	1.61	12	0.36	1354.00	8182.00	26450	20240408	-50.32	13000	20241120	1.08	26450	-50.32	20240408	13000	1.08	20241120	26450	-50.32	20240408	13000	1.08	20241120	3.19	N	272110	500	40 억	97808	N	N	N	N
59	20241120	151058	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	13060	10	2	0.08	354902490	26984	94.09	13010	13330	13000	16960	9140	13050	13152.33	1.22	1918	13543	13296	13153	12906	12763	13225	12835	40	3910	500	9390	10	1	8005395	1046	9.65	1.60	12	0.34	1354.00	8182.00	26450	20240408	-50.62	13000	20241120	0.46	26450	-50.62	20240408	13000	0.46	20241120	26450	-50.62	20240408	13000	0.46	20241120	3.19	N	272110	500	40 억	97808	N	N	N	N
60	20241120	141100	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	13100	50	2	0.38	318118440	24168	84.27	13010	13330	13000	16960	9140	13050	13162.80	1.22	329	13543	13296	13153	12906	12763	13225	12835	40	3910	500	9390	10	1	8005395	1049	9.68	1.60	12	0.30	1354.00	8182.00	26450	20240408	-50.47	13000	20241120	0.77	26450	-50.47	20240408	13000	0.77	20241120	26450	-50.47	20240408	13000	0.77	20241120	3.19	N	272110	500	40 억	97808	N	N	N	N
61	20241120	131102	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	13170	120	2	0.92	294883480	22400	78.11	13010	13330	13000	16960	9140	13050	13164.44	1.22	341	13543	13296	13153	12906	12763	13225	12835	40	3910	500	9390	10	1	8005395	1054	9.73	1.61	12	0.28	1354.00	8182.00	26450	20240408	-50.21	13000	20241120	1.31	26450	-50.21	20240408	13000	1.31	20241120	26450	-50.21	20240408	13000	1.31	20241120	3.19	N	272110	500	40 억	97808	N	N	N	N
62	20241120	121059	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	13170	120	2	0.92	263227200	19989	69.70	13010	13330	13000	16960	9140	13050	13168.60	1.22	172	13543	13296	13153	12906	12763	13225	12835	40	3910	500	9390	10	1	8005395	1054	9.73	1.61	12	0.25	1354.00	8182.00	26450	20240408	-50.21	13000	20241120	1.31	26450	-50.21	20240408	13000	1.31	20241120	26450	-50.21	20240408	13000	1.31	20241120	3.19	N	272110	500	40 억	97808	N	N	N	N
63	20241120	111103	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	13280	230	2	1.76	138274910	10499	36.61	13010	13330	13000	16960	9140	13050	13170.29	1.22	-104	13543	13296	13153	12906	12763	13225	12835	40	3910	500	9390	10	1	8005395	1063	9.81	1.62	12	0.13	1354.00	8182.00	26450	20240408	-49.79	13000	20241120	2.15	26450	-49.79	20240408	13000	2.15	20241120	26450	-49.79	20240408	13000	2.15	20241120	3.19	N	272110	500	40 억	97808	N	N	N	N
64	20241120	101101	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	13240	190	2	1.46	74416270	5646	19.69	13010	13330	13010	16960	9140	13050	13180.35	1.22	105	13543	13296	13153	12906	12763	13225	12835	40	3910	500	9390	10	1	8005395	1060	9.78	1.62	12	0.07	1354.00	8182.00	26450	20240408	-49.94	13010	20241120	1.77	26450	-49.94	20240408	13010	1.77	20241120	26450	-49.94	20240408	13010	1.77	20241120	3.19	N	272110	500	40 억	97808	N	N	N	N
65	20241120	091100	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	13280	230	2	1.76	48603400	3681	12.84	13010	13330	13010	16960	9140	13050	13203.86	1.22	451	13543	13296	13153	12906	12763	13225	12835	40	3910	500	9390	10	1	8005395	1063	9.81	1.62	12	0.05	1354.00	8182.00	26450	20240408	-49.79	13010	20241120	2.08	26450	-49.79	20240408	13010	2.08	20241120	26450	-49.79	20240408	13010	2.08	20241120	3.19	N	272110	500	40 억	97808	N	N	N	N
66	20241119	161000	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	13050	-200	5	-1.51	375987040	28526	64.91	13260	13400	13010	17220	9280	13250	13180.85	1.19	2902	14090	13670	13460	13040	12830	13565	12935	40	3970	500	9540	10	1	8005395	1045	9.64	1.59	12	0.36	1354.00	8182.00	26450	20240408	-50.66	13010	20241119	0.31	26450	-50.66	20240408	13010	0.31	20241119	26450	-50.66	20240408	13010	0.31	20241119	3.25	N	272110	500	40 억	95263	N	N	N	N
67	20241119	151016	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	13120	-130	5	-0.98	338934000	25691	58.46	13260	13400	13010	17220	9280	13250	13192.71	1.19	2807	14090	13670	13460	13040	12830	13565	12935	40	3970	500	9540	10	1	8005395	1050	9.69	1.60	12	0.32	1354.00	8182.00	26450	20240408	-50.40	13010	20241119	0.85	26450	-50.40	20240408	13010	0.85	20241119	26450	-50.40	20240408	13010	0.85	20241119	3.25	N	272110	500	40 억	95263	N	N	N	N
68	20241119	141015	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	13110	-140	5	-1.06	266543400	20157	45.87	13260	13400	13100	17220	9280	13250	13223.37	1.19	2199	14090	13670	13460	13040	12830	13565	12935	40	3970	500	9540	10	1	8005395	1050	9.68	1.60	12	0.25	1354.00	8182.00	26450	20240408	-50.43	13100	20241119	0.08	26450	-50.43	20240408	13100	0.08	20241119	26450	-50.43	20240408	13100	0.08	20241119	3.25	N	272110	500	40 억	95263	N	N	N	N
69	20241119	131019	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	13200	-50	5	-0.38	209856410	15848	36.06	13260	13400	13100	17220	9280	13250	13241.82	1.19	1587	14090	13670	13460	13040	12830	13565	12935	40	3970	500	9540	10	1	8005395	1057	9.75	1.61	12	0.20	1354.00	8182.00	26450	20240408	-50.09	13100	20241119	0.76	26450	-50.09	20240408	13100	0.76	20241119	26450	-50.09	20240408	13100	0.76	20241119	3.25	N	272110	500	40 억	95263	N	N	N	N
70	20241119	121006	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	13230	-20	5	-0.15	149817750	11288	25.69	13260	13400	13150	17220	9280	13250	13272.30	1.19	75	14090	13670	13460	13040	12830	13565	12935	40	3970	500	9540	10	1	8005395	1059	9.77	1.62	12	0.14	1354.00	8182.00	26450	20240408	-49.98	13150	20241119	0.61	26450	-49.98	20240408	13150	0.61	20241119	26450	-49.98	20240408	13150	0.61	20241119	3.25	N	272110	500	40 억	95263	N	N	N	N
71	20241119	111018	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	13330	80	2	0.60	91166170	6861	15.61	13260	13400	13150	17220	9280	13250	13287.59	1.19	305	14090	13670	13460	13040	12830	13565	12935	40	3970	500	9540	10	1	8005395	1067	9.84	1.63	12	0.09	1354.00	8182.00	26450	20240408	-49.60	13150	20241119	1.37	26450	-49.60	20240408	13150	1.37	20241119	26450	-49.60	20240408	13150	1.37	20241119	3.25	N	272110	500	40 억	95263	N	N	N	N
72	20241119	101043	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	13380	130	2	0.98	59490720	4488	10.21	13260	13390	13150	17220	9280	13250	13255.51	1.19	246	14090	13670	13460	13040	12830	13565	12935	40	3970	500	9540	10	1	8005395	1071	9.88	1.64	12	0.06	1354.00	8182.00	26450	20240408	-49.41	13150	20241119	1.75	26450	-49.41	20240408	13150	1.75	20241119	26450	-49.41	20240408	13150	1.75	20241119	3.25	N	272110	500	40 억	95263	N	N	N	N
73	20241119	091038	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	13200	-50	5	-0.38	10612700	801	1.82	13260	13260	13200	17220	9280	13250	13249.31	1.19	-641	14090	13670	13460	13040	12830	13565	12935	40	3970	500	9540	10	1	8005395	1057	9.75	1.61	12	0.01	1354.00	8182.00	26450	20240408	-50.09	13200	20241119	0.00	26450	-50.09	20240408	13200	0.00	20241119	26450	-50.09	20240408	13200	0.00	20241119	3.25	N	272110	500	40 억	95263	N	N	N	N
74	20241118	161005	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	13250	-510	5	-3.71	591059040	43743	54.17	13780	13880	13250	17880	9640	13760	13514.41	1.23	-4082	14606	14182	13866	13442	13126	14025	13285	40	4120	500	9900	10	1	8005395	1061	9.79	1.62	12	0.55	1354.00	8182.00	26450	20240408	-49.91	13250	20241118	0.00	26450	-49.91	20240408	13250	0.00	20241118	26450	-49.91	20240408	13250	0.00	20241118	3.38	N	272110	500	40 억	98707	N	N	N	N
75	20241118	151017	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	13260	-500	5	-3.63	549733420	40630	50.32	13780	13880	13260	17880	9640	13760	13530.21	1.23	-4826	14606	14182	13866	13442	13126	14025	13285	40	4120	500	9900	10	1	8005395	1062	9.79	1.62	12	0.51	1354.00	8182.00	26450	20240408	-49.87	13260	20241118	0.00	26450	-49.87	20240408	13260	0.00	20241118	26450	-49.87	20240408	13260	0.00	20241118	3.38	N	272110	500	40 억	98707	N	N	N	N
76	20241118	141019	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	13350	-410	5	-2.98	448913890	33062	40.94	13780	13880	13350	17880	9640	13760	13577.91	1.23	-5627	14606	14182	13866	13442	13126	14025	13285	40	4120	500	9900	10	1	8005395	1069	9.86	1.63	12	0.41	1354.00	8182.00	26450	20240408	-49.53	13350	20241118	0.00	26450	-49.53	20240408	13350	0.00	20241118	26450	-49.53	20240408	13350	0.00	20241118	3.38	N	272110	500	40 억	98707	N	N	N	N
77	20241118	131012	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	13450	-310	5	-2.25	322564500	23652	29.29	13780	13880	13390	17880	9640	13760	13637.91	1.23	-7034	14606	14182	13866	13442	13126	14025	13285	40	4120	500	9900	10	1	8005395	1077	9.93	1.64	12	0.30	1354.00	8182.00	26450	20240408	-49.15	13390	20241118	0.45	26450	-49.15	20240408	13390	0.45	20241118	26450	-49.15	20240408	13390	0.45	20241118	3.38	N	272110	500	40 억	98707	N	N	N	N
78	20241118	121017	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13620	-140	5	-1.02	159972790	11624	14.40	13780	13880	13610	17880	9640	13760	13762.29	1.23	-2330	14606	14182	13866	13442	13126	14025	13285	40	4120	500	9900	10	1	8005395	1090	10.06	1.66	12	0.15	1354.00	8182.00	26450	20240408	-48.51	13550	20241115	0.52	26450	-48.51	20240408	13550	0.52	20241115	26450	-48.51	20240408	13550	0.52	20241115	3.38	N	272110	500	40 억	98707	N	N	N	N
79	20241118	111018	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13850	90	2	0.65	98659370	7165	8.87	13780	13880	13610	17880	9640	13760	13769.63	1.23	-981	14606	14182	13866	13442	13126	14025	13285	40	4120	500	9900	10	1	8005395	1109	10.23	1.69	12	0.09	1354.00	8182.00	26450	20240408	-47.64	13550	20241115	2.21	26450	-47.64	20240408	13550	2.21	20241115	26450	-47.64	20240408	13550	2.21	20241115	3.38	N	272110	500	40 억	98707	N	N	N	N
80	20241118	101006	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13830	70	2	0.51	52566650	3827	4.74	13780	13880	13610	17880	9640	13760	13735.70	1.23	-274	14606	14182	13866	13442	13126	14025	13285	40	4120	500	9900	10	1	8005395	1107	10.21	1.69	12	0.05	1354.00	8182.00	26450	20240408	-47.71	13550	20241115	2.07	26450	-47.71	20240408	13550	2.07	20241115	26450	-47.71	20240408	13550	2.07	20241115	3.38	N	272110	500	40 억	98707	N	N	N	N
81	20241118	091004	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13700	-60	5	-0.44	5163780	377	0.47	13780	13780	13650	17880	9640	13760	13696.18	1.23	-226	14606	14182	13866	13442	13126	14025	13285	40	4120	500	9900	10	1	8005395	1097	10.12	1.67	12	0.00	1354.00	8182.00	26450	20240408	-48.20	13550	20241115	1.11	26450	-48.20	20240408	13550	1.11	20241115	26450	-48.20	20240408	13550	1.11	20241115	3.38	N	272110	500	40 억	98707	N	N	N	N
82	20241115	161040	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	13760	-350	5	-2.48	1107495020	80643	186.80	13950	14290	13550	18340	9880	14110	13733.24	0.94	22894	14783	14446	14223	13886	13663	14615	14055	40	4230	500	10150	10	1	8005395	1102	10.16	1.68	12	1.01	1354.00	8182.00	26450	20240408	-47.98	13550	20241115	1.55	26450	-47.98	20240408	13550	1.55	20241115	26450	-47.98	20240408	13550	1.55	20241115	3.45	N	272110	500	40 억	75637	N	N	N	N
83	20241115	151113	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	13820	-290	5	-2.06	1059005740	77124	178.65	13950	14290	13550	18340	9880	14110	13731.21	0.94	23953	14783	14446	14223	13886	13663	14615	14055	40	4230	500	10150	10	1	8005395	1106	10.21	1.69	12	0.96	1354.00	8182.00	26450	20240408	-47.75	13550	20241115	1.99	26450	-47.75	20240408	13550	1.99	20241115	26450	-47.75	20240408	13550	1.99	20241115	3.45	N	272110	500	40 억	75637	N	N	N	N
84	20241115	141101	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	13780	-330	5	-2.34	804036990	58564	135.66	13950	14290	13550	18340	9880	14110	13729.20	0.94	16995	14783	14446	14223	13886	13663	14615	14055	40	4230	500	10150	10	1	8005395	1103	10.18	1.68	12	0.73	1354.00	8182.00	26450	20240408	-47.90	13550	20241115	1.70	26450	-47.90	20240408	13550	1.70	20241115	26450	-47.90	20240408	13550	1.70	20241115	3.45	N	272110	500	40 억	75637	N	N	N	N
85	20241115	131101	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	13810	-300	5	-2.13	567272650	41382	95.86	13950	14290	13550	18340	9880	14110	13708.20	0.94	10239	14783	14446	14223	13886	13663	14615	14055	40	4230	500	10150	10	1	8005395	1106	10.20	1.69	12	0.52	1354.00	8182.00	26450	20240408	-47.79	13550	20241115	1.92	26450	-47.79	20240408	13550	1.92	20241115	26450	-47.79	20240408	13550	1.92	20241115	3.45	N	272110	500	40 억	75637	N	N	N	N
86	20241115	121101	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	13580	-530	5	-3.76	398733220	29108	67.43	13950	14290	13550	18340	9880	14110	13698.41	0.94	3021	14783	14446	14223	13886	13663	14615	14055	40	4230	500	10150	10	1	8005395	1087	10.03	1.66	12	0.36	1354.00	8182.00	26450	20240408	-48.66	13550	20241115	0.22	26450	-48.66	20240408	13550	0.22	20241115	26450	-48.66	20240408	13550	0.22	20241115	3.45	N	272110	500	40 억	75637	N	N	N	N
87	20241115	111036	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	13620	-490	5	-3.47	241820450	17601	40.77	13950	14290	13550	18340	9880	14110	13739.02	0.94	-199	14783	14446	14223	13886	13663	14615	14055	40	4230	500	10150	10	1	8005395	1090	10.06	1.66	12	0.22	1354.00	8182.00	26450	20240408	-48.51	13550	20241115	0.52	26450	-48.51	20240408	13550	0.52	20241115	26450	-48.51	20240408	13550	0.52	20241115	3.45	N	272110	500	40 억	75637	N	N	N	N
88	20241115	101035	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13670	-440	5	-3.12	91798690	6611	15.31	13950	14290	13650	18340	9880	14110	13885.75	0.94	-2333	14783	14446	14223	13886	13663	14615	14055	40	4230	500	10150	10	1	8005395	1094	10.10	1.67	12	0.08	1354.00	8182.00	26450	20240408	-48.32	13600	20240909	0.51	26450	-48.32	20240408	13600	0.51	20240909	26450	-48.32	20240408	13600	0.51	20240909	3.45	N	272110	500	40 억	75637	N	N	N	N
89	20241115	090939	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14200	90	2	0.64	8525060	602	1.39	13950	14280	13950	18340	9880	14110	14161.23	0.94	-253	14783	14446	14223	13886	13663	14615	14055	40	4230	500	10150	10	1	8005395	1137	10.49	1.74	12	0.01	1354.00	8182.00	26450	20240408	-46.31	13600	20240909	4.41	26450	-46.31	20240408	13600	4.41	20240909	26450	-46.31	20240408	13600	4.41	20240909	3.45	N	272110	500	40 억	75637	N	N	N	N
90	20241114	161028	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14140	0	3	0.00	583375140	41241	41.04	14100	14560	14000	18380	9900	14140	14145.51	0.92	3097	15820	14980	14560	13720	13300	14770	13510	40	4240	500	10180	10	1	8005395	1132	10.44	1.73	12	0.52	1354.00	8182.00	26450	20240408	-46.54	13600	20240909	3.97	26450	-46.54	20240408	13600	3.97	20240909	26450	-46.54	20240408	13600	3.97	20240909	3.44	N	272110	500	40 억	74011	N	N	N	N
91	20241114	151036	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14110	-30	5	-0.21	490344810	34649	34.48	14100	14560	14000	18380	9900	14140	14151.77	0.92	2153	15820	14980	14560	13720	13300	14770	13510	40	4240	500	10180	10	1	8005395	1130	10.42	1.72	12	0.43	1354.00	8182.00	26450	20240408	-46.65	13600	20240909	3.75	26450	-46.65	20240408	13600	3.75	20240909	26450	-46.65	20240408	13600	3.75	20240909	3.44	N	272110	500	40 억	74011	N	N	N	N
92	20241114	141027	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14240	100	2	0.71	284268540	20015	19.92	14100	14560	14050	18380	9900	14140	14202.78	0.92	1669	15820	14980	14560	13720	13300	14770	13510	40	4240	500	10180	10	1	8005395	1140	10.52	1.74	12	0.25	1354.00	8182.00	26450	20240408	-46.16	13600	20240909	4.71	26450	-46.16	20240408	13600	4.71	20240909	26450	-46.16	20240408	13600	4.71	20240909	3.44	N	272110	500	40 억	74011	N	N	N	N
93	20241114	131029	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14130	-10	5	-0.07	235413470	16563	16.48	14100	14560	14050	18380	9900	14140	14213.22	0.92	1241	15820	14980	14560	13720	13300	14770	13510	40	4240	500	10180	10	1	8005395	1131	10.44	1.73	12	0.21	1354.00	8182.00	26450	20240408	-46.58	13600	20240909	3.90	26450	-46.58	20240408	13600	3.90	20240909	26450	-46.58	20240408	13600	3.90	20240909	3.44	N	272110	500	40 억	74011	N	N	N	N
94	20241114	121026	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14050	-90	5	-0.64	192435800	13523	13.46	14100	14560	14050	18380	9900	14140	14230.27	0.92	-405	15820	14980	14560	13720	13300	14770	13510	40	4240	500	10180	10	1	8005395	1125	10.38	1.72	12	0.17	1354.00	8182.00	26450	20240408	-46.88	13600	20240909	3.31	26450	-46.88	20240408	13600	3.31	20240909	26450	-46.88	20240408	13600	3.31	20240909	3.44	N	272110	500	40 억	74011	N	N	N	N
95	20241114	111025	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14190	50	2	0.35	113782110	7952	7.91	14100	14560	14100	18380	9900	14140	14308.64	0.92	-69	15820	14980	14560	13720	13300	14770	13510	40	4240	500	10180	10	1	8005395	1136	10.48	1.73	12	0.10	1354.00	8182.00	26450	20240408	-46.35	13600	20240909	4.34	26450	-46.35	20240408	13600	4.34	20240909	26450	-46.35	20240408	13600	4.34	20240909	3.44	N	272110	500	40 억	74011	N	N	N	N
96	20241114	101045	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14380	240	2	1.70	28540810	2001	1.99	14100	14380	14100	18380	9900	14140	14263.33	0.92	-634	15820	14980	14560	13720	13300	14770	13510	40	4240	500	10180	10	1	8005395	1151	10.62	1.76	12	0.02	1354.00	8182.00	26450	20240408	-45.63	13600	20240909	5.74	26450	-45.63	20240408	13600	5.74	20240909	26450	-45.63	20240408	13600	5.74	20240909	3.44	N	272110	500	40 억	74011	N	N	N	N
97	20241114	091021	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14140	0	3	0.00	0	0	0.00	0	0	0	18380	9900	14140	0.00	0.92	0	15820	14980	14560	13720	13300	14770	13510	40	4240	500	10180	10	1	8005395	1132	10.44	1.73	12	0.00	1354.00	8182.00	26450	20240408	-46.54	13600	20240909	3.97	26450	-46.54	20240408	13600	3.97	20240909	26450	-46.54	20240408	13600	3.97	20240909	3.44	N	272110	500	40 억	74011	N	N	N	N
98	20241113	160657	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14140	-1290	5	-8.36	1450267700	99768	195.98	15200	15400	14140	20050	10810	15430	14537.31	0.95	-3997	16216	15822	15316	14922	14416	15570	14670	40	4620	500	11100	10	1	8005395	1132	10.44	1.73	12	1.25	1354.00	8182.00	26450	20240408	-46.54	13600	20240909	3.97	26450	-46.54	20240408	13600	3.97	20240909	26450	-46.54	20240408	13600	3.97	20240909	3.37	N	272110	500	40 억	75803	N	N	N	N
99	20241113	150729	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14480	-950	5	-6.16	1321910660	90755	178.28	15200	15400	14180	20050	10810	15430	14565.71	0.95	-2870	16216	15822	15316	14922	14416	15570	14670	40	4620	500	11100	10	1	8005395	1159	10.69	1.77	12	1.13	1354.00	8182.00	26450	20240408	-45.26	13600	20240909	6.47	26450	-45.26	20240408	13600	6.47	20240909	26450	-45.26	20240408	13600	6.47	20240909	3.37	N	272110	500	40 억	75803	N	N	N	N
100	20241113	140725	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14400	-1030	5	-6.68	858113070	58340	114.60	15200	15400	14400	20050	10810	15430	14708.83	0.95	-5904	16216	15822	15316	14922	14416	15570	14670	40	4620	500	11100	10	1	8005395	1153	10.64	1.76	12	0.73	1354.00	8182.00	26450	20240408	-45.56	13600	20240909	5.88	26450	-45.56	20240408	13600	5.88	20240909	26450	-45.56	20240408	13600	5.88	20240909	3.37	N	272110	500	40 억	75803	N	N	N	N
101	20241113	130728	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14530	-900	5	-5.83	625230800	42269	83.03	15200	15400	14510	20050	10810	15430	14791.71	0.95	-6180	16216	15822	15316	14922	14416	15570	14670	40	4620	500	11100	10	1	8005395	1163	10.73	1.78	12	0.53	1354.00	8182.00	26450	20240408	-45.07	13600	20240909	6.84	26450	-45.07	20240408	13600	6.84	20240909	26450	-45.07	20240408	13600	6.84	20240909	3.37	N	272110	500	40 억	75803	N	N	N	N
102	20241113	120718	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14600	-830	5	-5.38	514046140	34632	68.03	15200	15400	14580	20050	10810	15430	14843.10	0.95	-6978	16216	15822	15316	14922	14416	15570	14670	40	4620	500	11100	10	1	8005395	1169	10.78	1.78	12	0.43	1354.00	8182.00	26450	20240408	-44.80	13600	20240909	7.35	26450	-44.80	20240408	13600	7.35	20240909	26450	-44.80	20240408	13600	7.35	20240909	3.37	N	272110	500	40 억	75803	N	N	N	N
103	20241113	110717	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14720	-710	5	-4.60	397268550	26673	52.40	15200	15400	14680	20050	10810	15430	14894.03	0.95	-6614	16216	15822	15316	14922	14416	15570	14670	40	4620	500	11100	10	1	8005395	1178	10.87	1.80	12	0.33	1354.00	8182.00	26450	20240408	-44.35	13600	20240909	8.24	26450	-44.35	20240408	13600	8.24	20240909	26450	-44.35	20240408	13600	8.24	20240909	3.37	N	272110	500	40 억	75803	N	N	N	N
104	20241113	100718	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14850	-580	5	-3.76	278891050	18657	36.65	15200	15400	14820	20050	10810	15430	14948.33	0.95	-5213	16216	15822	15316	14922	14416	15570	14670	40	4620	500	11100	10	1	8005395	1189	10.97	1.81	12	0.23	1354.00	8182.00	26450	20240408	-43.86	13600	20240909	9.19	26450	-43.86	20240408	13600	9.19	20240909	26450	-43.86	20240408	13600	9.19	20240909	3.37	N	272110	500	40 억	75803	N	N	N	N
105	20241113	090707	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15340	-90	5	-0.58	45037820	2977	5.85	15200	15400	15010	20050	10810	15430	15128.59	0.95	-1616	16216	15822	15316	14922	14416	15570	14670	40	4620	500	11100	10	1	8005395	1228	11.33	1.87	12	0.04	1354.00	8182.00	26450	20240408	-42.00	13600	20240909	12.79	26450	-42.00	20240408	13600	12.79	20240909	26450	-42.00	20240408	13600	12.79	20240909	3.37	N	272110	500	40 억	75803	N	N	N	N
106	20241112	160951	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15430	-510	5	-3.20	773376560	50804	195.11	15700	15710	14810	20700	11160	15940	15222.32	1.00	-4071	16486	16212	15906	15632	15326	16060	15480	40	4760	500	11470	10	1	8005395	1235	11.40	1.89	12	0.63	1354.00	8182.00	26450	20240408	-41.66	13600	20240909	13.46	26450	-41.66	20240408	13600	13.46	20240909	26450	-41.66	20240408	13600	13.46	20240909	3.46	N	272110	500	40 억	80280	N	N	N	N
107	20241112	151000	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15440	-500	5	-3.14	737380420	48471	186.15	15700	15710	14810	20700	11160	15940	15212.82	1.00	-3613	16486	16212	15906	15632	15326	16060	15480	40	4760	500	11470	10	1	8005395	1236	11.40	1.89	12	0.61	1354.00	8182.00	26450	20240408	-41.63	13600	20240909	13.53	26450	-41.63	20240408	13600	13.53	20240909	26450	-41.63	20240408	13600	13.53	20240909	3.46	N	272110	500	40 억	80280	N	N	N	N
108	20241112	141004	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14930	-1010	5	-6.34	479109770	31528	121.08	15700	15710	14830	20700	11160	15940	15196.33	1.00	-5101	16486	16212	15906	15632	15326	16060	15480	40	4760	500	11470	10	1	8005395	1195	11.03	1.82	12	0.39	1354.00	8182.00	26450	20240408	-43.55	13600	20240909	9.78	26450	-43.55	20240408	13600	9.78	20240909	26450	-43.55	20240408	13600	9.78	20240909	3.46	N	272110	500	40 억	80280	N	N	N	N
109	20241112	131008	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15360	-580	5	-3.64	216106130	14005	53.79	15700	15710	15200	20700	11160	15940	15430.64	1.00	-3205	16486	16212	15906	15632	15326	16060	15480	40	4760	500	11470	10	1	8005395	1230	11.34	1.88	12	0.17	1354.00	8182.00	26450	20240408	-41.93	13600	20240909	12.94	26450	-41.93	20240408	13600	12.94	20240909	26450	-41.93	20240408	13600	12.94	20240909	3.46	N	272110	500	40 억	80280	N	N	N	N
110	20241112	121001	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15400	-540	5	-3.39	183388820	11868	45.58	15700	15710	15200	20700	11160	15940	15452.38	1.00	-2434	16486	16212	15906	15632	15326	16060	15480	40	4760	500	11470	10	1	8005395	1233	11.37	1.88	12	0.15	1354.00	8182.00	26450	20240408	-41.78	13600	20240909	13.24	26450	-41.78	20240408	13600	13.24	20240909	26450	-41.78	20240408	13600	13.24	20240909	3.46	N	272110	500	40 억	80280	N	N	N	N
111	20241112	110956	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15520	-420	5	-2.63	169280010	10956	42.08	15700	15710	15200	20700	11160	15940	15450.90	1.00	-2112	16486	16212	15906	15632	15326	16060	15480	40	4760	500	11470	10	1	8005395	1242	11.46	1.90	12	0.14	1354.00	8182.00	26450	20240408	-41.32	13600	20240909	14.12	26450	-41.32	20240408	13600	14.12	20240909	26450	-41.32	20240408	13600	14.12	20240909	3.46	N	272110	500	40 억	80280	N	N	N	N
112	20241112	100956	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15410	-530	5	-3.32	139894070	9058	34.79	15700	15710	15200	20700	11160	15940	15444.26	1.00	-2311	16486	16212	15906	15632	15326	16060	15480	40	4760	500	11470	10	1	8005395	1234	11.38	1.88	12	0.11	1354.00	8182.00	26450	20240408	-41.74	13600	20240909	13.31	26450	-41.74	20240408	13600	13.31	20240909	26450	-41.74	20240408	13600	13.31	20240909	3.46	N	272110	500	40 억	80280	N	N	N	N
113	20241112	090955	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15670	-270	5	-1.69	10173740	648	2.49	15700	15710	15670	20700	11160	15940	15700.22	1.00	-350	16486	16212	15906	15632	15326	16060	15480	40	4760	500	11470	10	1	8005395	1254	11.57	1.92	12	0.01	1354.00	8182.00	26450	20240408	-40.76	13600	20240909	15.22	26450	-40.76	20240408	13600	15.22	20240909	26450	-40.76	20240408	13600	15.22	20240909	3.46	N	272110	500	40 억	80280	N	N	N	N
114	20241111	160948	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15940	-260	5	-1.60	413027120	26038	103.36	16160	16180	15600	21050	11340	16200	15859.09	1.05	-4266	16780	16490	16190	15900	15600	16635	16045	40	4850	500	11660	10	1	8005395	1276	11.77	1.95	12	0.33	1354.00	8182.00	26450	20240408	-39.74	13600	20240909	17.21	26450	-39.74	20240408	13600	17.21	20240909	26450	-39.74	20240408	13600	17.21	20240909	3.46	N	272110	500	40 억	84369	N	N	N	N
115	20241111	151016	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15770	-430	5	-2.65	367337420	23169	91.97	16160	16180	15600	21050	11340	16200	15854.62	1.05	-3868	16780	16490	16190	15900	15600	16635	16045	40	4850	500	11660	10	1	8005395	1262	11.65	1.93	12	0.29	1354.00	8182.00	26450	20240408	-40.38	13600	20240909	15.96	26450	-40.38	20240408	13600	15.96	20240909	26450	-40.38	20240408	13600	15.96	20240909	3.46	N	272110	500	40 억	84369	N	N	N	N
116	20241111	141003	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16000	-200	5	-1.23	347307430	21905	86.96	16160	16180	15600	21050	11340	16200	15855.09	1.05	-3571	16780	16490	16190	15900	15600	16635	16045	40	4850	500	11660	10	1	8005395	1281	11.82	1.96	12	0.27	1354.00	8182.00	26450	20240408	-39.51	13600	20240909	17.65	26450	-39.51	20240408	13600	17.65	20240909	26450	-39.51	20240408	13600	17.65	20240909	3.46	N	272110	500	40 억	84369	N	N	N	N
117	20241111	131000	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15720	-480	5	-2.96	226074930	14311	56.81	16160	16180	15600	21050	11340	16200	15797.14	1.05	-2728	16780	16490	16190	15900	15600	16635	16045	40	4850	500	11660	10	1	8005395	1258	11.61	1.92	12	0.18	1354.00	8182.00	26450	20240408	-40.57	13600	20240909	15.59	26450	-40.57	20240408	13600	15.59	20240909	26450	-40.57	20240408	13600	15.59	20240909	3.46	N	272110	500	40 억	84369	N	N	N	N
118	20241111	120955	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15750	-450	5	-2.78	216424860	13695	54.36	16160	16180	15600	21050	11340	16200	15803.06	1.05	-2889	16780	16490	16190	15900	15600	16635	16045	40	4850	500	11660	10	1	8005395	1261	11.63	1.92	12	0.17	1354.00	8182.00	26450	20240408	-40.45	13600	20240909	15.81	26450	-40.45	20240408	13600	15.81	20240909	26450	-40.45	20240408	13600	15.81	20240909	3.46	N	272110	500	40 억	84369	N	N	N	N
119	20241111	110955	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15690	-510	5	-3.15	136226210	8611	34.18	16160	16180	15600	21050	11340	16200	15819.80	1.05	-2969	16780	16490	16190	15900	15600	16635	16045	40	4850	500	11660	10	1	8005395	1256	11.59	1.92	12	0.11	1354.00	8182.00	26450	20240408	-40.68	13600	20240909	15.37	26450	-40.68	20240408	13600	15.37	20240909	26450	-40.68	20240408	13600	15.37	20240909	3.46	N	272110	500	40 억	84369	N	N	N	N
120	20241111	100949	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15800	-400	5	-2.47	86603240	5452	21.64	16160	16180	15760	21050	11340	16200	15884.38	1.05	-2411	16780	16490	16190	15900	15600	16635	16045	40	4850	500	11660	10	1	8005395	1265	11.67	1.93	12	0.07	1354.00	8182.00	26450	20240408	-40.26	13600	20240909	16.18	26450	-40.26	20240408	13600	16.18	20240909	26450	-40.26	20240408	13600	16.18	20240909	3.46	N	272110	500	40 억	84369	N	N	N	N
121	20241111	090945	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15930	-270	5	-1.67	14584680	908	3.60	16160	16180	15930	21050	11340	16200	16061.66	1.05	-204	16780	16490	16190	15900	15600	16635	16045	40	4850	500	11660	10	1	8005395	1275	11.77	1.95	12	0.01	1354.00	8182.00	26450	20240408	-39.77	13600	20240909	17.13	26450	-39.77	20240408	13600	17.13	20240909	26450	-39.77	20240408	13600	17.13	20240909	3.46	N	272110	500	40 억	84369	N	N	N	N
122	20241108	160941	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16200	90	2	0.56	406263430	25191	317.43	16020	16480	15890	20900	11280	16110	16127.32	1.06	-313	16770	16440	16270	15940	15770	16355	15855	40	4790	500	11590	10	1	8005395	1297	11.96	1.98	12	0.31	1354.00	8182.00	26450	20240408	-38.75	13600	20240909	19.12	26450	-38.75	20240408	13600	19.12	20240909	26450	-38.75	20240408	13600	19.12	20240909	3.42	N	272110	500	40 억	84824	N	N	N	N
123	20241108	150949	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16270	160	2	0.99	364698320	22620	285.03	16020	16480	15890	20900	11280	16110	16122.83	1.06	1135	16770	16440	16270	15940	15770	16355	15855	40	4790	500	11590	10	1	8005395	1302	12.02	1.99	12	0.28	1354.00	8182.00	26450	20240408	-38.49	13600	20240909	19.63	26450	-38.49	20240408	13600	19.63	20240909	26450	-38.49	20240408	13600	19.63	20240909	3.42	N	272110	500	40 억	84824	N	N	N	N
124	20241108	140947	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15920	-190	5	-1.18	276350210	17138	215.95	16020	16480	15890	20900	11280	16110	16125.00	1.06	2732	16770	16440	16270	15940	15770	16355	15855	40	4790	500	11590	10	1	8005395	1274	11.76	1.95	12	0.21	1354.00	8182.00	26450	20240408	-39.81	13600	20240909	17.06	26450	-39.81	20240408	13600	17.06	20240909	26450	-39.81	20240408	13600	17.06	20240909	3.42	N	272110	500	40 억	84824	N	N	N	N
125	20241108	130949	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16020	-90	5	-0.56	193221800	11923	150.24	16020	16480	16020	20900	11280	16110	16205.80	1.06	2119	16770	16440	16270	15940	15770	16355	15855	40	4790	500	11590	10	1	8005395	1282	11.83	1.96	12	0.15	1354.00	8182.00	26450	20240408	-39.43	13600	20240909	17.79	26450	-39.43	20240408	13600	17.79	20240909	26450	-39.43	20240408	13600	17.79	20240909	3.42	N	272110	500	40 억	84824	N	N	N	N
126	20241108	120948	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16460	350	2	2.17	99364670	6106	76.94	16020	16480	16020	20900	11280	16110	16273.28	1.06	1648	16770	16440	16270	15940	15770	16355	15855	40	4790	500	11590	10	1	8005395	1318	12.16	2.01	12	0.08	1354.00	8182.00	26450	20240408	-37.77	13600	20240909	21.03	26450	-37.77	20240408	13600	21.03	20240909	26450	-37.77	20240408	13600	21.03	20240909	3.42	N	272110	500	40 억	84824	N	N	N	N
127	20241108	110947	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16470	360	2	2.23	80665190	4970	62.63	16020	16470	16020	20900	11280	16110	16230.42	1.06	1618	16770	16440	16270	15940	15770	16355	15855	40	4790	500	11590	10	1	8005395	1318	12.16	2.01	12	0.06	1354.00	8182.00	26450	20240408	-37.73	13600	20240909	21.10	26450	-37.73	20240408	13600	21.10	20240909	26450	-37.73	20240408	13600	21.10	20240909	3.42	N	272110	500	40 억	84824	N	N	N	N
128	20241108	100956	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16390	280	2	1.74	44887640	2773	34.94	16020	16470	16020	20900	11280	16110	16187.39	1.06	940	16770	16440	16270	15940	15770	16355	15855	40	4790	500	11590	10	1	8005395	1312	12.10	2.00	12	0.03	1354.00	8182.00	26450	20240408	-38.03	13600	20240909	20.51	26450	-38.03	20240408	13600	20.51	20240909	26450	-38.03	20240408	13600	20.51	20240909	3.42	N	272110	500	40 억	84824	N	N	N	N
129	20241108	090943	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16470	360	2	2.23	28402450	1765	22.24	16020	16470	16020	20900	11280	16110	16092.04	1.06	717	16770	16440	16270	15940	15770	16355	15855	40	4790	500	11590	10	1	8005395	1318	12.16	2.01	12	0.02	1354.00	8182.00	26450	20240408	-37.73	13600	20240909	21.10	26450	-37.73	20240408	13600	21.10	20240909	26450	-37.73	20240408	13600	21.10	20240909	3.42	N	272110	500	40 억	84824	N	N	N	N
130	20241107	160940	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16110	-380	5	-2.30	129229660	7928	23.72	16480	16600	16100	21400	11550	16490	16300.41	1.08	-1383	17363	16926	16563	16126	15763	16745	15945	40	4910	500	11870	10	1	8005395	1290	11.90	1.97	12	0.10	1354.00	8182.00	26450	20240408	-39.09	13600	20240909	18.46	26450	-39.09	20240408	13600	18.46	20240909	26450	-39.09	20240408	13600	18.46	20240909	3.45	N	272110	500	40 억	86195	N	N	N	N
131	20241107	150946	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16140	-350	5	-2.12	118771910	7279	21.77	16480	16600	16130	21400	11550	16490	16317.06	1.08	-1254	17363	16926	16563	16126	15763	16745	15945	40	4910	500	11870	10	1	8005395	1292	11.92	1.97	12	0.09	1354.00	8182.00	26450	20240408	-38.98	13600	20240909	18.68	26450	-38.98	20240408	13600	18.68	20240909	26450	-38.98	20240408	13600	18.68	20240909	3.45	N	272110	500	40 억	86195	N	N	N	N
132	20241107	140949	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16180	-310	5	-1.88	112732280	6905	20.66	16480	16600	16180	21400	11550	16490	16326.18	1.08	-1217	17363	16926	16563	16126	15763	16745	15945	40	4910	500	11870	10	1	8005395	1295	11.95	1.98	12	0.09	1354.00	8182.00	26450	20240408	-38.83	13600	20240909	18.97	26450	-38.83	20240408	13600	18.97	20240909	26450	-38.83	20240408	13600	18.97	20240909	3.45	N	272110	500	40 억	86195	N	N	N	N
133	20241107	130949	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16230	-260	5	-1.58	89434610	5476	16.38	16480	16600	16210	21400	11550	16490	16332.11	1.08	-993	17363	16926	16563	16126	15763	16745	15945	40	4910	500	11870	10	1	8005395	1299	11.99	1.98	12	0.07	1354.00	8182.00	26450	20240408	-38.64	13600	20240909	19.34	26450	-38.64	20240408	13600	19.34	20240909	26450	-38.64	20240408	13600	19.34	20240909	3.45	N	272110	500	40 억	86195	N	N	N	N
134	20241107	120945	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16320	-170	5	-1.03	76010700	4653	13.92	16480	16600	16210	21400	11550	16490	16335.85	1.08	-755	17363	16926	16563	16126	15763	16745	15945	40	4910	500	11870	10	1	8005395	1306	12.05	1.99	12	0.06	1354.00	8182.00	26450	20240408	-38.30	13600	20240909	20.00	26450	-38.30	20240408	13600	20.00	20240909	26450	-38.30	20240408	13600	20.00	20240909	3.45	N	272110	500	40 억	86195	N	N	N	N
135	20241107	110941	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16300	-190	5	-1.15	38282970	2344	7.01	16480	16600	16210	21400	11550	16490	16332.33	1.08	-959	17363	16926	16563	16126	15763	16745	15945	40	4910	500	11870	10	1	8005395	1305	12.04	1.99	12	0.03	1354.00	8182.00	26450	20240408	-38.37	13600	20240909	19.85	26450	-38.37	20240408	13600	19.85	20240909	26450	-38.37	20240408	13600	19.85	20240909	3.45	N	272110	500	40 억	86195	N	N	N	N
136	20241107	100943	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16350	-140	5	-0.85	10256590	627	1.88	16480	16600	16210	21400	11550	16490	16358.20	1.08	-296	17363	16926	16563	16126	15763	16745	15945	40	4910	500	11870	10	1	8005395	1309	12.08	2.00	12	0.01	1354.00	8182.00	26450	20240408	-38.19	13600	20240909	20.22	26450	-38.19	20240408	13600	20.22	20240909	26450	-38.19	20240408	13600	20.22	20240909	3.45	N	272110	500	40 억	86195	N	N	N	N
137	20241107	090943	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16210	-280	5	-1.70	2921310	179	0.54	16480	16480	16210	21400	11550	16490	16320.17	1.08	-148	17363	16926	16563	16126	15763	16745	15945	40	4910	500	11870	10	1	8005395	1298	11.97	1.98	12	0.00	1354.00	8182.00	26450	20240408	-38.71	13600	20240909	19.19	26450	-38.71	20240408	13600	19.19	20240909	26450	-38.71	20240408	13600	19.19	20240909	3.45	N	272110	500	40 억	86195	N	N	N	N
138	20241106	160952	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16490	-400	5	-2.37	550201430	33420	80.33	17000	17000	16200	21950	11830	16890	16463.24	1.10	2507	17616	17252	16736	16372	15856	17435	16555	40	5060	500	12160	10	1	8005395	1320	12.18	2.02	12	0.42	1354.00	8182.00	26450	20240408	-37.66	13600	20240909	21.25	26450	-37.66	20240408	13600	21.25	20240909	26450	-37.66	20240408	13600	21.25	20240909	3.47	N	272110	500	40 억	87735	N	N	N	N
139	20241106	151020	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16430	-460	5	-2.72	529869960	32185	77.36	17000	17000	16200	21950	11830	16890	16463.26	1.10	3030	17616	17252	16736	16372	15856	17435	16555	40	5060	500	12160	10	1	8005395	1315	12.13	2.01	12	0.40	1354.00	8182.00	26450	20240408	-37.88	13600	20240909	20.81	26450	-37.88	20240408	13600	20.81	20240909	26450	-37.88	20240408	13600	20.81	20240909	3.47	N	272110	500	40 억	87735	N	N	N	N
140	20241106	141010	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16520	-370	5	-2.19	377461320	22935	55.13	17000	17000	16200	21950	11830	16890	16457.87	1.10	4067	17616	17252	16736	16372	15856	17435	16555	40	5060	500	12160	10	1	8005395	1322	12.20	2.02	12	0.29	1354.00	8182.00	26450	20240408	-37.54	13600	20240909	21.47	26450	-37.54	20240408	13600	21.47	20240909	26450	-37.54	20240408	13600	21.47	20240909	3.47	N	272110	500	40 억	87735	N	N	N	N
141	20241106	131020	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16220	-670	5	-3.97	276367130	16754	40.27	17000	17000	16200	21950	11830	16890	16495.59	1.10	955	17616	17252	16736	16372	15856	17435	16555	40	5060	500	12160	10	1	8005395	1298	11.98	1.98	12	0.21	1354.00	8182.00	26450	20240408	-38.68	13600	20240909	19.26	26450	-38.68	20240408	13600	19.26	20240909	26450	-38.68	20240408	13600	19.26	20240909	3.47	N	272110	500	40 억	87735	N	N	N	N
142	20241106	120948	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16550	-340	5	-2.01	107748060	6406	15.40	17000	17000	16550	21950	11830	16890	16819.87	1.10	-1235	17616	17252	16736	16372	15856	17435	16555	40	5060	500	12160	10	1	8005395	1325	12.22	2.02	12	0.08	1354.00	8182.00	26450	20240408	-37.43	13600	20240909	21.69	26450	-37.43	20240408	13600	21.69	20240909	26450	-37.43	20240408	13600	21.69	20240909	3.47	N	272110	500	40 억	87735	N	N	N	N
143	20241106	110953	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16870	-20	5	-0.12	40188790	2376	5.71	17000	17000	16760	21950	11830	16890	16914.47	1.10	-220	17616	17252	16736	16372	15856	17435	16555	40	5060	500	12160	10	1	8005395	1351	12.46	2.06	12	0.03	1354.00	8182.00	26450	20240408	-36.22	13600	20240909	24.04	26450	-36.22	20240408	13600	24.04	20240909	26450	-36.22	20240408	13600	24.04	20240909	3.47	N	272110	500	40 억	87735	N	N	N	N
144	20241106	101000	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16940	50	2	0.30	18718210	1109	2.67	17000	17000	16760	21950	11830	16890	16878.46	1.10	-169	17616	17252	16736	16372	15856	17435	16555	40	5060	500	12160	10	1	8005395	1356	12.51	2.07	12	0.01	1354.00	8182.00	26450	20240408	-35.95	13600	20240909	24.56	26450	-35.95	20240408	13600	24.56	20240909	26450	-35.95	20240408	13600	24.56	20240909	3.47	N	272110	500	40 억	87735	N	N	N	N
145	20241106	090953	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16770	-120	5	-0.71	7658690	454	1.09	17000	17000	16760	21950	11830	16890	16869.36	1.10	-95	17616	17252	16736	16372	15856	17435	16555	40	5060	500	12160	10	1	8005395	1343	12.39	2.05	12	0.01	1354.00	8182.00	26450	20240408	-36.60	13600	20240909	23.31	26450	-36.60	20240408	13600	23.31	20240909	26450	-36.60	20240408	13600	23.31	20240909	3.47	N	272110	500	40 억	87735	N	N	N	N
146	20241105	160924	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16890	510	2	3.11	698750900	41531	194.21	16220	17100	16220	21250	11470	16380	16824.80	1.12	10349	16880	16630	16200	15950	15520	16755	16075	40	4870	500	11790	10	1	8005395	1352	12.47	2.06	12	0.52	1354.00	8182.00	26450	20240408	-36.14	13600	20240909	24.19	26450	-36.14	20240408	13600	24.19	20240909	26450	-36.14	20240408	13600	24.19	20240909	3.50	N	272110	500	40 억	89462	N	N	N	N
147	20241105	150944	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16900	520	2	3.17	686362020	40797	190.77	16220	17100	16220	21250	11470	16380	16823.84	1.12	10721	16880	16630	16200	15950	15520	16755	16075	40	4870	500	11790	10	1	8005395	1353	12.48	2.07	12	0.51	1354.00	8182.00	26450	20240408	-36.11	13600	20240909	24.26	26450	-36.11	20240408	13600	24.26	20240909	26450	-36.11	20240408	13600	24.26	20240909	3.50	N	272110	500	40 억	89462	N	N	N	N
148	20241105	140938	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16900	520	2	3.17	535216670	31866	149.01	16220	17100	16220	21250	11470	16380	16795.85	1.12	8856	16880	16630	16200	15950	15520	16755	16075	40	4870	500	11790	10	1	8005395	1353	12.48	2.07	12	0.40	1354.00	8182.00	26450	20240408	-36.11	13600	20240909	24.26	26450	-36.11	20240408	13600	24.26	20240909	26450	-36.11	20240408	13600	24.26	20240909	3.50	N	272110	500	40 억	89462	N	N	N	N
149	20241105	130946	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17070	690	2	4.21	389678750	23309	109.00	16220	17100	16220	21250	11470	16380	16717.95	1.12	7331	16880	16630	16200	15950	15520	16755	16075	40	4870	500	11790	10	1	8005395	1367	12.61	2.09	12	0.29	1354.00	8182.00	26450	20240408	-35.46	13600	20240909	25.51	26450	-35.46	20240408	13600	25.51	20240909	26450	-35.46	20240408	13600	25.51	20240909	3.50	N	272110	500	40 억	89462	N	N	N	N
150	20241105	120936	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16950	570	2	3.48	282931310	17038	79.67	16220	16950	16220	21250	11470	16380	16605.90	1.12	4450	16880	16630	16200	15950	15520	16755	16075	40	4870	500	11790	10	1	8005395	1357	12.52	2.07	12	0.21	1354.00	8182.00	26450	20240408	-35.92	13600	20240909	24.63	26450	-35.92	20240408	13600	24.63	20240909	26450	-35.92	20240408	13600	24.63	20240909	3.50	N	272110	500	40 억	89462	N	N	N	N
151	20241105	110923	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16780	400	2	2.44	200039170	12104	56.60	16220	16780	16220	21250	11470	16380	16526.70	1.12	3390	16880	16630	16200	15950	15520	16755	16075	40	4870	500	11790	10	1	8005395	1343	12.39	2.05	12	0.15	1354.00	8182.00	26450	20240408	-36.56	13600	20240909	23.38	26450	-36.56	20240408	13600	23.38	20240909	26450	-36.56	20240408	13600	23.38	20240909	3.50	N	272110	500	40 억	89462	N	N	N	N
152	20241105	100932	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16380	0	3	0.00	34814010	2127	9.95	16220	16500	16220	21250	11470	16380	16367.66	1.12	350	16880	16630	16200	15950	15520	16755	16075	40	4870	500	11790	10	1	8005395	1311	12.10	2.00	12	0.03	1354.00	8182.00	26450	20240408	-38.07	13600	20240909	20.44	26450	-38.07	20240408	13600	20.44	20240909	26450	-38.07	20240408	13600	20.44	20240909	3.50	N	272110	500	40 억	89462	N	N	N	N
153	20241105	090928	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16220	-160	5	-0.98	989420	61	0.29	16220	16220	16220	21250	11470	16380	16220.00	1.12	55	16880	16630	16200	15950	15520	16755	16075	40	4870	500	11790	10	1	8005395	1298	11.98	1.98	12	0.00	1354.00	8182.00	26450	20240408	-38.68	13600	20240909	19.26	26450	-38.68	20240408	13600	19.26	20240909	26450	-38.68	20240408	13600	19.26	20240909	3.50	N	272110	500	40 억	89462	N	N	N	N
154	20241104	160924	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16380	500	2	3.15	346617300	21365	190.22	15960	16450	15770	20600	11120	15880	16223.60	1.12	-485	16193	16036	15813	15656	15433	16115	15735	40	4720	500	11430	10	1	8005395	1311	12.10	2.00	12	0.27	1354.00	8182.00	26450	20240408	-38.07	13600	20240909	20.44	26450	-38.07	20240408	13600	20.44	20240909	26450	-38.07	20240408	13600	20.44	20240909	3.49	N	272110	500	40 억	89962	N	N	N	N
155	20241104	150943	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16400	520	2	3.27	322968620	19918	177.33	15960	16450	15770	20600	11120	15880	16214.91	1.12	-1037	16193	16036	15813	15656	15433	16115	15735	40	4720	500	11430	10	1	8005395	1313	12.11	2.00	12	0.25	1354.00	8182.00	26450	20240408	-38.00	13600	20240909	20.59	26450	-38.00	20240408	13600	20.59	20240909	26450	-38.00	20240408	13600	20.59	20240909	3.49	N	272110	500	40 억	89962	N	N	N	N
156	20241104	140925	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16300	420	2	2.64	232688700	14398	128.19	15960	16330	15770	20600	11120	15880	16161.18	1.12	-110	16193	16036	15813	15656	15433	16115	15735	40	4720	500	11430	10	1	8005395	1305	12.04	1.99	12	0.18	1354.00	8182.00	26450	20240408	-38.37	13600	20240909	19.85	26450	-38.37	20240408	13600	19.85	20240909	26450	-38.37	20240408	13600	19.85	20240909	3.49	N	272110	500	40 억	89962	N	N	N	N
157	20241104	130858	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16170	290	2	1.83	172937520	10724	95.48	15960	16270	15770	20600	11120	15880	16126.21	1.12	-843	16193	16036	15813	15656	15433	16115	15735	40	4720	500	11430	10	1	8005395	1294	11.94	1.98	12	0.13	1354.00	8182.00	26450	20240408	-38.87	13600	20240909	18.90	26450	-38.87	20240408	13600	18.90	20240909	26450	-38.87	20240408	13600	18.90	20240909	3.49	N	272110	500	40 억	89962	N	N	N	N
158	20241104	120912	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16120	240	2	1.51	147130870	9130	81.29	15960	16270	15770	20600	11120	15880	16115.10	1.12	-315	16193	16036	15813	15656	15433	16115	15735	40	4720	500	11430	10	1	8005395	1290	11.91	1.97	12	0.11	1354.00	8182.00	26450	20240408	-39.05	13600	20240909	18.53	26450	-39.05	20240408	13600	18.53	20240909	26450	-39.05	20240408	13600	18.53	20240909	3.49	N	272110	500	40 억	89962	N	N	N	N
159	20241104	110905	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16190	310	2	1.95	112957810	7022	62.52	15960	16200	15770	20600	11120	15880	16086.27	1.12	-177	16193	16036	15813	15656	15433	16115	15735	40	4720	500	11430	10	1	8005395	1296	11.96	1.98	12	0.09	1354.00	8182.00	26450	20240408	-38.79	13600	20240909	19.04	26450	-38.79	20240408	13600	19.04	20240909	26450	-38.79	20240408	13600	19.04	20240909	3.49	N	272110	500	40 억	89962	N	N	N	N
160	20241104	100854	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16120	240	2	1.51	34986270	2189	19.49	15960	16120	15770	20600	11120	15880	15982.76	1.12	9	16193	16036	15813	15656	15433	16115	15735	40	4720	500	11430	10	1	8005395	1290	11.91	1.97	12	0.03	1354.00	8182.00	26450	20240408	-39.05	13600	20240909	18.53	26450	-39.05	20240408	13600	18.53	20240909	26450	-39.05	20240408	13600	18.53	20240909	3.49	N	272110	500	40 억	89962	N	N	N	N
161	20241104	090908	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15950	70	2	0.44	4091650	258	2.30	15960	15960	15850	20600	11120	15880	15859.11	1.12	-245	16193	16036	15813	15656	15433	16115	15735	40	4720	500	11430	10	1	8005395	1277	11.78	1.95	12	0.00	1354.00	8182.00	26450	20240408	-39.70	13600	20240909	17.28	26450	-39.70	20240408	13600	17.28	20240909	26450	-39.70	20240408	13600	17.28	20240909	3.49	N	272110	500	40 억	89962	N	N	N	N
162	20241101	160836	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15880	-10	5	-0.06	176888220	11232	57.51	15660	15970	15590	20650	11130	15890	15748.53	1.17	-3997	16316	16102	15746	15532	15176	16210	15640	40	4760	500	11440	10	1	8005395	1271	11.73	1.94	12	0.14	1354.00	8182.00	26450	20240408	-39.96	13600	20240909	16.76	26450	-39.96	20240408	13600	16.76	20240909	26450	-39.96	20240408	13600	16.76	20240909	3.53	N	272110	500	40 억	93913	N	N	N	N
163	20241101	150855	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15760	-130	5	-0.82	163954290	10414	53.33	15660	15970	15590	20650	11130	15890	15743.57	1.17	-3778	16316	16102	15746	15532	15176	16210	15640	40	4760	500	11440	10	1	8005395	1262	11.64	1.93	12	0.13	1354.00	8182.00	26450	20240408	-40.42	13600	20240909	15.88	26450	-40.42	20240408	13600	15.88	20240909	26450	-40.42	20240408	13600	15.88	20240909	3.53	N	272110	500	40 억	93913	N	N	N	N
164	20241101	140823	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15880	-10	5	-0.06	142190910	9036	46.27	15660	15970	15590	20650	11130	15890	15735.96	1.17	-3736	16316	16102	15746	15532	15176	16210	15640	40	4760	500	11440	10	1	8005395	1271	11.73	1.94	12	0.11	1354.00	8182.00	26450	20240408	-39.96	13600	20240909	16.76	26450	-39.96	20240408	13600	16.76	20240909	26450	-39.96	20240408	13600	16.76	20240909	3.53	N	272110	500	40 억	93913	N	N	N	N
165	20241101	131019	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15920	30	2	0.19	115963390	7379	37.78	15660	15970	15590	20650	11130	15890	15715.21	1.17	-2347	16316	16102	15746	15532	15176	16210	15640	40	4760	500	11440	10	1	8005395	1274	11.76	1.95	12	0.09	1354.00	8182.00	26450	20240408	-39.81	13600	20240909	17.06	26450	-39.81	20240408	13600	17.06	20240909	26450	-39.81	20240408	13600	17.06	20240909	3.53	N	272110	500	40 억	93913	N	N	N	N
166	20241101	121019	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15730	-160	5	-1.01	111595350	7104	36.38	15660	15970	15590	20650	11130	15890	15708.68	1.17	-2126	16316	16102	15746	15532	15176	16210	15640	40	4760	500	11440	10	1	8005395	1259	11.62	1.92	12	0.09	1354.00	8182.00	26450	20240408	-40.53	13600	20240909	15.66	26450	-40.53	20240408	13600	15.66	20240909	26450	-40.53	20240408	13600	15.66	20240909	3.53	N	272110	500	40 억	93913	N	N	N	N
167	20241101	111016	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15710	-180	5	-1.13	94699820	6040	30.93	15660	15830	15590	20650	11130	15890	15678.60	1.17	-1761	16316	16102	15746	15532	15176	16210	15640	40	4760	500	11440	10	1	8005395	1258	11.60	1.92	12	0.08	1354.00	8182.00	26450	20240408	-40.60	13600	20240909	15.51	26450	-40.60	20240408	13600	15.51	20240909	26450	-40.60	20240408	13600	15.51	20240909	3.53	N	272110	500	40 억	93913	N	N	N	N
168	20241101	101017	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15640	-250	5	-1.57	62525500	3995	20.46	15660	15790	15590	20650	11130	15890	15650.64	1.17	-1404	16316	16102	15746	15532	15176	16210	15640	40	4760	500	11440	10	1	8005395	1252	11.55	1.91	12	0.05	1354.00	8182.00	26450	20240408	-40.87	13600	20240909	15.00	26450	-40.87	20240408	13600	15.00	20240909	26450	-40.87	20240408	13600	15.00	20240909	3.53	N	272110	500	40 억	93913	N	N	N	N
169	20241101	091014	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15640	-250	5	-1.57	21026950	1348	6.90	15660	15660	15590	20650	11130	15890	15597.54	1.17	-24	16316	16102	15746	15532	15176	16210	15640	40	4760	500	11440	10	1	8005395	1252	11.55	1.91	12	0.02	1354.00	8182.00	26450	20240408	-40.87	13600	20240909	15.00	26450	-40.87	20240408	13600	15.00	20240909	26450	-40.87	20240408	13600	15.00	20240909	3.53	N	272110	500	40 억	93913	N	N	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History