KissMeData/050890/price/prices-20241101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160546	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4825	-145	5	-2.92	1528581390	314397	38.61	4930	4945	4820	6460	3480	4970	4861.86	4.94	19978	5413	5191	5068	4846	4723	5130	4785	306	1490	500	3670	5	1	61095231	2948	7.22	1.07	12	0.51	668.00	4492.00	7370	20240116	-34.53	4035	20240909	19.58	7370	-34.53	20240116	4035	19.58	20240909	7370	-34.53	20240116	4035	19.58	20240909	3.47	N	050890	500	306 억	3020352	N	N	1	N	N
3	20241129	150558	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4835	-135	5	-2.72	1409004705	289643	35.57	4930	4945	4820	6460	3480	4970	4864.45	4.94	16469	5413	5191	5068	4846	4723	5130	4785	306	1490	500	3670	5	1	61095231	2954	7.24	1.08	12	0.47	668.00	4492.00	7370	20240116	-34.40	4035	20240909	19.83	7370	-34.40	20240116	4035	19.83	20240909	7370	-34.40	20240116	4035	19.83	20240909	3.47	N	050890	500	306 억	3020352	N	N	0	N	N
4	20241129	140558	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4870	-100	5	-2.01	1242422920	255264	31.35	4930	4945	4820	6460	3480	4970	4867.02	4.94	14458	5413	5191	5068	4846	4723	5130	4785	306	1490	500	3670	5	1	61095231	2975	7.29	1.08	12	0.42	668.00	4492.00	7370	20240116	-33.92	4035	20240909	20.69	7370	-33.92	20240116	4035	20.69	20240909	7370	-33.92	20240116	4035	20.69	20240909	3.47	N	050890	500	306 억	3020352	N	N	0	N	N
5	20241129	130557	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4845	-125	5	-2.52	1180715570	242584	29.79	4930	4945	4820	6460	3480	4970	4867.04	4.94	15734	5413	5191	5068	4846	4723	5130	4785	306	1490	500	3670	5	1	61095231	2960	7.25	1.08	12	0.40	668.00	4492.00	7370	20240116	-34.26	4035	20240909	20.07	7370	-34.26	20240116	4035	20.07	20240909	7370	-34.26	20240116	4035	20.07	20240909	3.47	N	050890	500	306 억	3020352	N	N	0	N	N
6	20241129	120559	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4850	-120	5	-2.41	1066273250	219053	26.90	4930	4945	4820	6460	3480	4970	4867.43	4.94	13339	5413	5191	5068	4846	4723	5130	4785	306	1490	500	3670	5	1	61095231	2963	7.26	1.08	12	0.36	668.00	4492.00	7370	20240116	-34.19	4035	20240909	20.20	7370	-34.19	20240116	4035	20.20	20240909	7370	-34.19	20240116	4035	20.20	20240909	3.47	N	050890	500	306 억	3020352	N	N	0	N	N
7	20241129	110559	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4855	-115	5	-2.31	996350200	204648	25.13	4930	4945	4820	6460	3480	4970	4868.37	4.94	9298	5413	5191	5068	4846	4723	5130	4785	306	1490	500	3670	5	1	61095231	2966	7.27	1.08	12	0.33	668.00	4492.00	7370	20240116	-34.12	4035	20240909	20.32	7370	-34.12	20240116	4035	20.32	20240909	7370	-34.12	20240116	4035	20.32	20240909	3.47	N	050890	500	306 억	3020352	N	N	0	N	N
8	20241129	100558	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4820	-150	5	-3.02	892903975	183367	22.52	4930	4945	4820	6460	3480	4970	4869.23	4.94	1580	5413	5191	5068	4846	4723	5130	4785	306	1490	500	3670	5	1	61095231	2945	7.22	1.07	12	0.30	668.00	4492.00	7370	20240116	-34.60	4035	20240909	19.45	7370	-34.60	20240116	4035	19.45	20240909	7370	-34.60	20240116	4035	19.45	20240909	3.47	N	050890	500	306 억	3020352	N	N	0	N	N
9	20241129	090557	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4905	-65	5	-1.31	113781640	23145	2.84	4930	4945	4900	6460	3480	4970	4914.91	4.94	-10151	5413	5191	5068	4846	4723	5130	4785	306	1490	500	3670	5	1	61095231	2997	7.34	1.09	12	0.04	668.00	4492.00	7370	20240116	-33.45	4035	20240909	21.56	7370	-33.45	20240116	4035	21.56	20240909	7370	-33.45	20240116	4035	21.56	20240909	3.47	N	050890	500	306 억	3020352	N	N	0	N	N
10	20241128	160552	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4970	-150	5	-2.93	4134013315	811894	135.76	5150	5290	4945	6650	3590	5120	5091.87	5.30	-224021	5243	5181	5088	5026	4933	5212	5057	306	1530	500	3780	5	1	61095231	3036	7.44	1.11	12	1.33	668.00	4492.00	7370	20240116	-32.56	4035	20240909	23.17	7370	-32.56	20240116	4035	23.17	20240909	7370	-32.56	20240116	4035	23.17	20240909	3.47	N	050890	500	306 억	3239826	N	N	68	N	N
11	20241128	150601	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4975	-145	5	-2.83	3976688660	780237	130.47	5150	5290	4945	6650	3590	5120	5096.77	5.30	-213129	5243	5181	5088	5026	4933	5212	5057	306	1530	500	3780	5	1	61095231	3039	7.45	1.11	12	1.28	668.00	4492.00	7370	20240116	-32.50	4035	20240909	23.30	7370	-32.50	20240116	4035	23.30	20240909	7370	-32.50	20240116	4035	23.30	20240909	3.47	N	050890	500	306 억	3239826	N	N	68	N	N
12	20241128	140600	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4970	-150	5	-2.93	3688856480	722247	120.77	5150	5290	4945	6650	3590	5120	5107.47	5.30	-181446	5243	5181	5088	5026	4933	5212	5057	306	1530	500	3780	5	1	61095231	3036	7.44	1.11	12	1.18	668.00	4492.00	7370	20240116	-32.56	4035	20240909	23.17	7370	-32.56	20240116	4035	23.17	20240909	7370	-32.56	20240116	4035	23.17	20240909	3.47	N	050890	500	306 억	3239826	N	N	68	N	N
13	20241128	130558	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5020	-100	5	-1.95	3077818940	599545	100.25	5150	5290	4990	6650	3590	5120	5133.59	5.30	-129886	5243	5181	5088	5026	4933	5212	5057	306	1530	500	3780	10	1	61095231	3067	7.51	1.12	12	0.98	668.00	4492.00	7370	20240116	-31.89	4035	20240909	24.41	7370	-31.89	20240116	4035	24.41	20240909	7370	-31.89	20240116	4035	24.41	20240909	3.47	N	050890	500	306 억	3239826	N	N	68	N	N
14	20241128	120601	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5020	-100	5	-1.95	2891072620	562418	94.04	5150	5290	4990	6650	3590	5120	5140.43	5.30	-110344	5243	5181	5088	5026	4933	5212	5057	306	1530	500	3780	10	1	61095231	3067	7.51	1.12	12	0.92	668.00	4492.00	7370	20240116	-31.89	4035	20240909	24.41	7370	-31.89	20240116	4035	24.41	20240909	7370	-31.89	20240116	4035	24.41	20240909	3.47	N	050890	500	306 억	3239826	N	N	68	N	N
15	20241128	110603	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5030	-90	5	-1.76	2531509280	490663	82.05	5150	5290	5010	6650	3590	5120	5159.36	5.30	-85395	5243	5181	5088	5026	4933	5212	5057	306	1530	500	3780	10	1	61095231	3073	7.53	1.12	12	0.80	668.00	4492.00	7370	20240116	-31.75	4035	20240909	24.66	7370	-31.75	20240116	4035	24.66	20240909	7370	-31.75	20240116	4035	24.66	20240909	3.47	N	050890	500	306 억	3239826	N	N	68	N	N
16	20241128	100601	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5120	0	3	0.00	1967799870	379423	63.45	5150	5290	5100	6650	3590	5120	5186.30	5.30	-44323	5243	5181	5088	5026	4933	5212	5057	306	1530	500	3780	10	1	61095231	3128	7.66	1.14	12	0.62	668.00	4492.00	7370	20240116	-30.53	4035	20240909	26.89	7370	-30.53	20240116	4035	26.89	20240909	7370	-30.53	20240116	4035	26.89	20240909	3.47	N	050890	500	306 억	3239826	N	N	68	N	N
17	20241128	090559	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5130	10	2	0.20	185648130	36214	6.06	5150	5150	5100	6650	3590	5120	5126.42	5.30	-9269	5243	5181	5088	5026	4933	5212	5057	306	1530	500	3780	10	1	61095231	3134	7.68	1.14	12	0.06	668.00	4492.00	7370	20240116	-30.39	4035	20240909	27.14	7370	-30.39	20240116	4035	27.14	20240909	7370	-30.39	20240116	4035	27.14	20240909	3.47	N	050890	500	306 억	3239826	N	N	68	N	N
18	20241127	160546	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5120	80	2	1.59	2997813390	589619	217.88	5040	5150	4995	6550	3530	5040	5084.28	5.25	35981	5146	5092	4996	4942	4846	5120	4970	306	1510	500	3720	10	1	61095231	3128	7.66	1.14	12	0.97	668.00	4492.00	7370	20240116	-30.53	4035	20240909	26.89	7370	-30.53	20240116	4035	26.89	20240909	7370	-30.53	20240116	4035	26.89	20240909	3.48	N	050890	500	306 억	3205084	N	N	68	N	N
19	20241127	150556	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5090	50	2	0.99	2757338910	542535	200.48	5040	5150	4995	6550	3530	5040	5082.32	5.25	49716	5146	5092	4996	4942	4846	5120	4970	306	1510	500	3720	10	1	61095231	3110	7.62	1.13	12	0.89	668.00	4492.00	7370	20240116	-30.94	4035	20240909	26.15	7370	-30.94	20240116	4035	26.15	20240909	7370	-30.94	20240116	4035	26.15	20240909	3.48	N	050890	500	306 억	3205084	N	N	94	N	N
20	20241127	140556	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5090	50	2	0.99	2427742620	477509	176.45	5040	5150	4995	6550	3530	5040	5084.18	5.25	38161	5146	5092	4996	4942	4846	5120	4970	306	1510	500	3720	10	1	61095231	3110	7.62	1.13	12	0.78	668.00	4492.00	7370	20240116	-30.94	4035	20240909	26.15	7370	-30.94	20240116	4035	26.15	20240909	7370	-30.94	20240116	4035	26.15	20240909	3.48	N	050890	500	306 억	3205084	N	N	94	N	N
21	20241127	130551	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5120	80	2	1.59	2122503650	417798	154.39	5040	5150	4995	6550	3530	5040	5080.21	5.25	37183	5146	5092	4996	4942	4846	5120	4970	306	1510	500	3720	10	1	61095231	3128	7.66	1.14	12	0.68	668.00	4492.00	7370	20240116	-30.53	4035	20240909	26.89	7370	-30.53	20240116	4035	26.89	20240909	7370	-30.53	20240116	4035	26.89	20240909	3.48	N	050890	500	306 억	3205084	N	N	94	N	N
22	20241127	120556	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5100	60	2	1.19	1722927310	339824	125.57	5040	5130	4995	6550	3530	5040	5070.06	5.25	40684	5146	5092	4996	4942	4846	5120	4970	306	1510	500	3720	10	1	61095231	3116	7.63	1.14	12	0.56	668.00	4492.00	7370	20240116	-30.80	4035	20240909	26.39	7370	-30.80	20240116	4035	26.39	20240909	7370	-30.80	20240116	4035	26.39	20240909	3.48	N	050890	500	306 억	3205084	N	N	94	N	N
23	20241127	110556	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5080	40	2	0.79	1232473730	243677	90.04	5040	5110	4995	6550	3530	5040	5057.82	5.25	19322	5146	5092	4996	4942	4846	5120	4970	306	1510	500	3720	10	1	61095231	3104	7.60	1.13	12	0.40	668.00	4492.00	7370	20240116	-31.07	4035	20240909	25.90	7370	-31.07	20240116	4035	25.90	20240909	7370	-31.07	20240116	4035	25.90	20240909	3.48	N	050890	500	306 억	3205084	N	N	94	N	N
24	20241127	100555	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5060	20	2	0.40	691938360	137380	50.77	5040	5090	4995	6550	3530	5040	5036.67	5.25	-1730	5146	5092	4996	4942	4846	5120	4970	306	1510	500	3720	10	1	61095231	3091	7.57	1.13	12	0.22	668.00	4492.00	7370	20240116	-31.34	4035	20240909	25.40	7370	-31.34	20240116	4035	25.40	20240909	7370	-31.34	20240116	4035	25.40	20240909	3.48	N	050890	500	306 억	3205084	N	N	94	N	N
25	20241127	090552	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5020	-20	5	-0.40	41599120	8270	3.06	5040	5060	5010	6550	3530	5040	5030.12	5.25	-1641	5146	5092	4996	4942	4846	5120	4970	306	1510	500	3720	10	1	61095231	3067	7.51	1.12	12	0.01	668.00	4492.00	7370	20240116	-31.89	4035	20240909	24.41	7370	-31.89	20240116	4035	24.41	20240909	7370	-31.89	20240116	4035	24.41	20240909	3.48	N	050890	500	306 억	3205084	N	N	94	N	N
26	20241126	160549	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5040	85	2	1.72	1338525745	268907	109.53	4980	5050	4900	6440	3470	4955	4977.29	5.20	29012	5081	5017	4896	4832	4711	5050	4865	306	1485	500	3660	10	1	61095231	3079	7.54	1.12	12	0.44	668.00	4492.00	7370	20240116	-31.61	4035	20240909	24.91	7370	-31.61	20240116	4035	24.91	20240909	7370	-31.61	20240116	4035	24.91	20240909	3.47	N	050890	500	306 억	3177647	N	N	94	N	N
27	20241126	150552	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5030	75	2	1.51	1145080295	230516	93.89	4980	5030	4900	6440	3470	4955	4967.47	5.20	30636	5081	5017	4896	4832	4711	5050	4865	306	1485	500	3660	10	1	61095231	3073	7.53	1.12	12	0.38	668.00	4492.00	7370	20240116	-31.75	4035	20240909	24.66	7370	-31.75	20240116	4035	24.66	20240909	7370	-31.75	20240116	4035	24.66	20240909	3.47	N	050890	500	306 억	3177647	N	N	1	N	N
28	20241126	140550	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5000	45	2	0.91	961872630	193903	78.98	4980	5010	4900	6440	3470	4955	4960.59	5.20	21949	5081	5017	4896	4832	4711	5050	4865	306	1485	500	3660	10	1	61095231	3055	7.49	1.11	12	0.32	668.00	4492.00	7370	20240116	-32.16	4035	20240909	23.92	7370	-32.16	20240116	4035	23.92	20240909	7370	-32.16	20240116	4035	23.92	20240909	3.47	N	050890	500	306 억	3177647	N	N	1	N	N
29	20241126	130549	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4980	25	2	0.50	764595935	154406	62.89	4980	5000	4900	6440	3470	4955	4951.85	5.20	16873	5081	5017	4896	4832	4711	5050	4865	306	1485	500	3660	5	1	61095231	3043	7.46	1.11	12	0.25	668.00	4492.00	7370	20240116	-32.43	4035	20240909	23.42	7370	-32.43	20240116	4035	23.42	20240909	7370	-32.43	20240116	4035	23.42	20240909	3.47	N	050890	500	306 억	3177647	N	N	1	N	N
30	20241126	120555	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4955	0	3	0.00	510539130	103377	42.11	4980	4980	4900	6440	3470	4955	4938.61	5.20	-7416	5081	5017	4896	4832	4711	5050	4865	306	1485	500	3660	5	1	61095231	3027	7.42	1.10	12	0.17	668.00	4492.00	7370	20240116	-32.77	4035	20240909	22.80	7370	-32.77	20240116	4035	22.80	20240909	7370	-32.77	20240116	4035	22.80	20240909	3.47	N	050890	500	306 억	3177647	N	N	1	N	N
31	20241126	110558	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4960	5	2	0.10	452698470	91702	37.35	4980	4980	4900	6440	3470	4955	4936.63	5.20	-5702	5081	5017	4896	4832	4711	5050	4865	306	1485	500	3660	5	1	61095231	3030	7.43	1.10	12	0.15	668.00	4492.00	7370	20240116	-32.70	4035	20240909	22.92	7370	-32.70	20240116	4035	22.92	20240909	7370	-32.70	20240116	4035	22.92	20240909	3.47	N	050890	500	306 억	3177647	N	N	1	N	N
32	20241126	100558	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4920	-35	5	-0.71	235307120	47646	19.41	4980	4980	4920	6440	3470	4955	4938.65	5.20	-15429	5081	5017	4896	4832	4711	5050	4865	306	1485	500	3660	5	1	61095231	3006	7.37	1.10	12	0.08	668.00	4492.00	7370	20240116	-33.24	4035	20240909	21.93	7370	-33.24	20240116	4035	21.93	20240909	7370	-33.24	20240116	4035	21.93	20240909	3.47	N	050890	500	306 억	3177647	N	N	1	N	N
33	20241126	090552	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4955	0	3	0.00	55655775	11234	4.58	4980	4980	4925	6440	3470	4955	4954.23	5.20	-6602	5081	5017	4896	4832	4711	5050	4865	306	1485	500	3660	5	1	61095231	3027	7.42	1.10	12	0.02	668.00	4492.00	7370	20240116	-32.77	4035	20240909	22.80	7370	-32.77	20240116	4035	22.80	20240909	7370	-32.77	20240116	4035	22.80	20240909	3.47	N	050890	500	306 억	3177647	N	N	1	N	N
34	20241125	160540	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4955	85	2	1.75	1198361435	243917	63.29	4890	4960	4775	6330	3410	4870	4912.81	5.13	45425	5070	4970	4910	4810	4750	4940	4780	306	1460	500	3600	5	1	61095231	3027	7.42	1.10	12	0.40	668.00	4492.00	7370	20240116	-32.77	4035	20240909	22.80	7370	-32.77	20240116	4035	22.80	20240909	7370	-32.77	20240116	4035	22.80	20240909	3.50	N	050890	500	306 억	3132360	N	N	1	N	N
35	20241125	150549	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4950	80	2	1.64	1115086640	227108	58.93	4890	4960	4775	6330	3410	4870	4909.94	5.13	46178	5070	4970	4910	4810	4750	4940	4780	306	1460	500	3600	5	1	61095231	3024	7.41	1.10	12	0.37	668.00	4492.00	7370	20240116	-32.84	4035	20240909	22.68	7370	-32.84	20240116	4035	22.68	20240909	7370	-32.84	20240116	4035	22.68	20240909	3.50	N	050890	500	306 억	3132360	N	N	74	N	N
36	20241125	140550	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4950	80	2	1.64	982969800	200381	51.99	4890	4960	4775	6330	3410	4870	4905.51	5.13	48414	5070	4970	4910	4810	4750	4940	4780	306	1460	500	3600	5	1	61095231	3024	7.41	1.10	12	0.33	668.00	4492.00	7370	20240116	-32.84	4035	20240909	22.68	7370	-32.84	20240116	4035	22.68	20240909	7370	-32.84	20240116	4035	22.68	20240909	3.50	N	050890	500	306 억	3132360	N	N	74	N	N
37	20241125	130543	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4920	50	2	1.03	782694860	159863	41.48	4890	4935	4775	6330	3410	4870	4896.04	5.13	37361	5070	4970	4910	4810	4750	4940	4780	306	1460	500	3600	5	1	61095231	3006	7.37	1.10	12	0.26	668.00	4492.00	7370	20240116	-33.24	4035	20240909	21.93	7370	-33.24	20240116	4035	21.93	20240909	7370	-33.24	20240116	4035	21.93	20240909	3.50	N	050890	500	306 억	3132360	N	N	74	N	N
38	20241125	120551	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4920	50	2	1.03	739030290	150993	39.18	4890	4935	4775	6330	3410	4870	4894.47	5.13	36261	5070	4970	4910	4810	4750	4940	4780	306	1460	500	3600	5	1	61095231	3006	7.37	1.10	12	0.25	668.00	4492.00	7370	20240116	-33.24	4035	20240909	21.93	7370	-33.24	20240116	4035	21.93	20240909	7370	-33.24	20240116	4035	21.93	20240909	3.50	N	050890	500	306 억	3132360	N	N	74	N	N
39	20241125	110547	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4910	40	2	0.82	581543175	118982	30.87	4890	4930	4775	6330	3410	4870	4887.66	5.13	20177	5070	4970	4910	4810	4750	4940	4780	306	1460	500	3600	5	1	61095231	3000	7.35	1.09	12	0.19	668.00	4492.00	7370	20240116	-33.38	4035	20240909	21.69	7370	-33.38	20240116	4035	21.69	20240909	7370	-33.38	20240116	4035	21.69	20240909	3.50	N	050890	500	306 억	3132360	N	N	74	N	N
40	20241125	100540	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4885	15	2	0.31	283175590	57876	15.02	4890	4920	4870	6330	3410	4870	4892.80	5.13	1337	5070	4970	4910	4810	4750	4940	4780	306	1460	500	3600	5	1	61095231	2985	7.31	1.09	12	0.09	668.00	4492.00	7370	20240116	-33.72	4035	20240909	21.07	7370	-33.72	20240116	4035	21.07	20240909	7370	-33.72	20240116	4035	21.07	20240909	3.50	N	050890	500	306 억	3132360	N	N	74	N	N
41	20241125	090541	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4880	10	2	0.21	23380965	4788	1.24	4890	4895	4870	6330	3410	4870	4883.27	5.13	907	5070	4970	4910	4810	4750	4940	4780	306	1460	500	3600	5	1	61095231	2981	7.31	1.09	12	0.01	668.00	4492.00	7370	20240116	-33.79	4035	20240909	20.94	7370	-33.79	20240116	4035	20.94	20240909	7370	-33.79	20240116	4035	20.94	20240909	3.50	N	050890	500	306 억	3132360	N	N	74	N	N
42	20241122	160514	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4870	-60	5	-1.22	1863288465	379481	125.66	4975	5010	4850	6400	3455	4930	4910.11	5.27	-89721	5080	5005	4935	4860	4790	5042	4897	306	1470	500	3640	5	1	61095231	2975	7.29	1.08	12	0.62	668.00	4492.00	7370	20240116	-33.92	4035	20240909	20.69	7370	-33.92	20240116	4035	20.69	20240909	7370	-33.92	20240116	4035	20.69	20240909	3.48	N	050890	500	306 억	3220906	N	N	74	N	N
43	20241122	150518	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4880	-50	5	-1.01	1712782285	348537	115.41	4975	5010	4855	6400	3455	4930	4914.21	5.27	-89775	5080	5005	4935	4860	4790	5042	4897	306	1470	500	3640	5	1	61095231	2981	7.31	1.09	12	0.57	668.00	4492.00	7370	20240116	-33.79	4035	20240909	20.94	7370	-33.79	20240116	4035	20.94	20240909	7370	-33.79	20240116	4035	20.94	20240909	3.48	N	050890	500	306 억	3220906	N	N	51	N	N
44	20241122	140520	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4900	-30	5	-0.61	1524497435	309962	102.64	4975	5010	4855	6400	3455	4930	4918.34	5.27	-79259	5080	5005	4935	4860	4790	5042	4897	306	1470	500	3640	5	1	61095231	2994	7.34	1.09	12	0.51	668.00	4492.00	7370	20240116	-33.51	4035	20240909	21.44	7370	-33.51	20240116	4035	21.44	20240909	7370	-33.51	20240116	4035	21.44	20240909	3.48	N	050890	500	306 억	3220906	N	N	51	N	N
45	20241122	130519	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4880	-50	5	-1.01	1154117185	233939	77.46	4975	5010	4875	6400	3455	4930	4933.41	5.27	-50913	5080	5005	4935	4860	4790	5042	4897	306	1470	500	3640	5	1	61095231	2981	7.31	1.09	12	0.38	668.00	4492.00	7370	20240116	-33.79	4035	20240909	20.94	7370	-33.79	20240116	4035	20.94	20240909	7370	-33.79	20240116	4035	20.94	20240909	3.48	N	050890	500	306 억	3220906	N	N	51	N	N
46	20241122	120520	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4905	-25	5	-0.51	948286970	191857	63.53	4975	5010	4890	6400	3455	4930	4942.68	5.27	-27376	5080	5005	4935	4860	4790	5042	4897	306	1470	500	3640	5	1	61095231	2997	7.34	1.09	12	0.31	668.00	4492.00	7370	20240116	-33.45	4035	20240909	21.56	7370	-33.45	20240116	4035	21.56	20240909	7370	-33.45	20240116	4035	21.56	20240909	3.48	N	050890	500	306 억	3220906	N	N	51	N	N
47	20241122	110518	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4935	5	2	0.10	742293705	149893	49.63	4975	5010	4890	6400	3455	4930	4952.16	5.27	-25497	5080	5005	4935	4860	4790	5042	4897	306	1470	500	3640	5	1	61095231	3015	7.39	1.10	12	0.25	668.00	4492.00	7370	20240116	-33.04	4035	20240909	22.30	7370	-33.04	20240116	4035	22.30	20240909	7370	-33.04	20240116	4035	22.30	20240909	3.48	N	050890	500	306 억	3220906	N	N	51	N	N
48	20241122	100526	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4945	15	2	0.30	438214110	88049	29.16	4975	5010	4935	6400	3455	4930	4976.93	5.27	-14290	5080	5005	4935	4860	4790	5042	4897	306	1470	500	3640	5	1	61095231	3021	7.40	1.10	12	0.14	668.00	4492.00	7370	20240116	-32.90	4035	20240909	22.55	7370	-32.90	20240116	4035	22.55	20240909	7370	-32.90	20240116	4035	22.55	20240909	3.48	N	050890	500	306 억	3220906	N	N	51	N	N
49	20241122	090520	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4955	25	2	0.51	77120925	15525	5.14	4975	4980	4945	6400	3455	4930	4967.53	5.27	-10218	5080	5005	4935	4860	4790	5042	4897	306	1470	500	3640	5	1	61095231	3027	7.42	1.10	12	0.03	668.00	4492.00	7370	20240116	-32.77	4035	20240909	22.80	7370	-32.77	20240116	4035	22.80	20240909	7370	-32.77	20240116	4035	22.80	20240909	3.48	N	050890	500	306 억	3220906	N	N	51	N	N
50	20241121	160517	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4930	20	2	0.41	1477895670	299707	73.88	4910	5010	4865	6380	3440	4910	4931.14	5.25	15165	5123	5016	4963	4856	4803	4990	4830	306	1470	500	3630	5	1	61095231	3012	7.38	1.10	12	0.49	668.00	4492.00	7370	20240116	-33.11	4035	20240909	22.18	7370	-33.11	20240116	4035	22.18	20240909	7370	-33.11	20240116	4035	22.18	20240909	3.46	N	050890	500	306 억	3207393	N	N	51	N	N
51	20241121	150526	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4915	5	2	0.10	1310916615	265711	65.50	4910	5010	4865	6380	3440	4910	4933.62	5.25	17974	5123	5016	4963	4856	4803	4990	4830	306	1470	500	3630	5	1	61095231	3003	7.36	1.09	12	0.43	668.00	4492.00	7370	20240116	-33.31	4035	20240909	21.81	7370	-33.31	20240116	4035	21.81	20240909	7370	-33.31	20240116	4035	21.81	20240909	3.46	N	050890	500	306 억	3207393	N	N	77	N	N
52	20241121	140527	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4950	40	2	0.81	1165384125	236134	58.21	4910	5010	4865	6380	3440	4910	4935.27	5.25	18899	5123	5016	4963	4856	4803	4990	4830	306	1470	500	3630	5	1	61095231	3024	7.41	1.10	12	0.39	668.00	4492.00	7370	20240116	-32.84	4035	20240909	22.68	7370	-32.84	20240116	4035	22.68	20240909	7370	-32.84	20240116	4035	22.68	20240909	3.46	N	050890	500	306 억	3207393	N	N	77	N	N
53	20241121	130522	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4955	45	2	0.92	840420230	170776	42.10	4910	4975	4865	6380	3440	4910	4921.18	5.25	-3076	5123	5016	4963	4856	4803	4990	4830	306	1470	500	3630	5	1	61095231	3027	7.42	1.10	12	0.28	668.00	4492.00	7370	20240116	-32.77	4035	20240909	22.80	7370	-32.77	20240116	4035	22.80	20240909	7370	-32.77	20240116	4035	22.80	20240909	3.46	N	050890	500	306 억	3207393	N	N	77	N	N
54	20241121	120523	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4915	5	2	0.10	690982145	140532	34.64	4910	4975	4865	6380	3440	4910	4916.90	5.25	-6738	5123	5016	4963	4856	4803	4990	4830	306	1470	500	3630	5	1	61095231	3003	7.36	1.09	12	0.23	668.00	4492.00	7370	20240116	-33.31	4035	20240909	21.81	7370	-33.31	20240116	4035	21.81	20240909	7370	-33.31	20240116	4035	21.81	20240909	3.46	N	050890	500	306 억	3207393	N	N	77	N	N
55	20241121	110522	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4900	-10	5	-0.20	516382340	105062	25.90	4910	4975	4865	6380	3440	4910	4915.02	5.25	-7628	5123	5016	4963	4856	4803	4990	4830	306	1470	500	3630	5	1	61095231	2994	7.34	1.09	12	0.17	668.00	4492.00	7370	20240116	-33.51	4035	20240909	21.44	7370	-33.51	20240116	4035	21.44	20240909	7370	-33.51	20240116	4035	21.44	20240909	3.46	N	050890	500	306 억	3207393	N	N	77	N	N
56	20241121	100526	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4915	5	2	0.10	282390310	57241	14.11	4910	4975	4910	6380	3440	4910	4933.36	5.25	-1421	5123	5016	4963	4856	4803	4990	4830	306	1470	500	3630	5	1	61095231	3003	7.36	1.09	12	0.09	668.00	4492.00	7370	20240116	-33.31	4035	20240909	21.81	7370	-33.31	20240116	4035	21.81	20240909	7370	-33.31	20240116	4035	21.81	20240909	3.46	N	050890	500	306 억	3207393	N	N	77	N	N
57	20241121	090525	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4930	20	2	0.41	30630570	6220	1.53	4910	4975	4910	6380	3440	4910	4924.53	5.25	623	5123	5016	4963	4856	4803	4990	4830	306	1470	500	3630	5	1	61095231	3012	7.38	1.10	12	0.01	668.00	4492.00	7370	20240116	-33.11	4035	20240909	22.18	7370	-33.11	20240116	4035	22.18	20240909	7370	-33.11	20240116	4035	22.18	20240909	3.46	N	050890	500	306 억	3207393	N	N	77	N	N
58	20241120	160519	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4910	-120	5	-2.39	1995055855	402292	55.92	5060	5070	4910	6530	3530	5030	4959.32	5.40	-90465	5183	5106	5023	4946	4863	5145	4985	306	1500	500	3720	5	1	61095231	3000	7.35	1.09	12	0.66	668.00	4492.00	7370	20240116	-33.38	4035	20240909	21.69	7370	-33.38	20240116	4035	21.69	20240909	7370	-33.38	20240116	4035	21.69	20240909	3.53	N	050890	500	306 억	3296440	N	N	77	N	N
59	20241120	150528	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4935	-95	5	-1.89	1766721530	355891	49.47	5060	5070	4920	6530	3530	5030	4964.13	5.40	-86575	5183	5106	5023	4946	4863	5145	4985	306	1500	500	3720	5	1	61095231	3015	7.39	1.10	12	0.58	668.00	4492.00	7370	20240116	-33.04	4035	20240909	22.30	7370	-33.04	20240116	4035	22.30	20240909	7370	-33.04	20240116	4035	22.30	20240909	3.53	N	050890	500	306 억	3296440	N	N	145	N	N
60	20241120	140528	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4965	-65	5	-1.29	1518600875	305701	42.50	5060	5070	4920	6530	3530	5030	4967.51	5.40	-91548	5183	5106	5023	4946	4863	5145	4985	306	1500	500	3720	5	1	61095231	3033	7.43	1.11	12	0.50	668.00	4492.00	7370	20240116	-32.63	4035	20240909	23.05	7370	-32.63	20240116	4035	23.05	20240909	7370	-32.63	20240116	4035	23.05	20240909	3.53	N	050890	500	306 억	3296440	N	N	145	N	N
61	20241120	130529	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4950	-80	5	-1.59	1382345110	278191	38.67	5060	5070	4920	6530	3530	5030	4968.95	5.40	-82960	5183	5106	5023	4946	4863	5145	4985	306	1500	500	3720	5	1	61095231	3024	7.41	1.10	12	0.46	668.00	4492.00	7370	20240116	-32.84	4035	20240909	22.68	7370	-32.84	20240116	4035	22.68	20240909	7370	-32.84	20240116	4035	22.68	20240909	3.53	N	050890	500	306 억	3296440	N	N	145	N	N
62	20241120	120529	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4940	-90	5	-1.79	1293045400	260122	36.16	5060	5070	4920	6530	3530	5030	4970.81	5.40	-78592	5183	5106	5023	4946	4863	5145	4985	306	1500	500	3720	5	1	61095231	3018	7.40	1.10	12	0.43	668.00	4492.00	7370	20240116	-32.97	4035	20240909	22.43	7370	-32.97	20240116	4035	22.43	20240909	7370	-32.97	20240116	4035	22.43	20240909	3.53	N	050890	500	306 억	3296440	N	N	145	N	N
63	20241120	110528	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4955	-75	5	-1.49	1083641475	217751	30.27	5060	5070	4920	6530	3530	5030	4976.40	5.40	-82222	5183	5106	5023	4946	4863	5145	4985	306	1500	500	3720	5	1	61095231	3027	7.42	1.10	12	0.36	668.00	4492.00	7370	20240116	-32.77	4035	20240909	22.80	7370	-32.77	20240116	4035	22.80	20240909	7370	-32.77	20240116	4035	22.80	20240909	3.53	N	050890	500	306 억	3296440	N	N	145	N	N
64	20241120	100527	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4980	-50	5	-0.99	895906945	179960	25.02	5060	5070	4920	6530	3530	5030	4978.23	5.40	-80094	5183	5106	5023	4946	4863	5145	4985	306	1500	500	3720	5	1	61095231	3043	7.46	1.11	12	0.29	668.00	4492.00	7370	20240116	-32.43	4035	20240909	23.42	7370	-32.43	20240116	4035	23.42	20240909	7370	-32.43	20240116	4035	23.42	20240909	3.53	N	050890	500	306 억	3296440	N	N	145	N	N
65	20241120	090527	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5000	-30	5	-0.60	230816810	45806	6.37	5060	5070	4990	6530	3530	5030	5039.10	5.40	-29866	5183	5106	5023	4946	4863	5145	4985	306	1500	500	3720	10	1	61095231	3055	7.49	1.11	12	0.07	668.00	4492.00	7370	20240116	-32.16	4035	20240909	23.92	7370	-32.16	20240116	4035	23.92	20240909	7370	-32.16	20240116	4035	23.92	20240909	3.53	N	050890	500	306 억	3296440	N	N	145	N	N
66	20241119	160502	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5030	95	2	1.93	3582185670	710685	156.00	4940	5100	4940	6410	3455	4935	5040.48	5.42	-16553	5115	5025	4950	4860	4785	5070	4905	306	1475	500	3650	10	1	61095231	3073	7.53	1.12	12	1.16	668.00	4492.00	7370	20240116	-31.75	4035	20240909	24.66	7370	-31.75	20240116	4035	24.66	20240909	7370	-31.75	20240116	4035	24.66	20240909	3.50	N	050890	500	306 억	3314057	N	N	145	N	N
67	20241119	150508	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5030	95	2	1.93	3457518710	685843	150.55	4940	5100	4940	6410	3455	4935	5041.27	5.42	-10562	5115	5025	4950	4860	4785	5070	4905	306	1475	500	3650	10	1	61095231	3073	7.53	1.12	12	1.12	668.00	4492.00	7370	20240116	-31.75	4035	20240909	24.66	7370	-31.75	20240116	4035	24.66	20240909	7370	-31.75	20240116	4035	24.66	20240909	3.50	N	050890	500	306 억	3314057	N	N	35	N	N
68	20241119	140506	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4995	60	2	1.22	2991121725	592628	130.09	4940	5100	4940	6410	3455	4935	5047.22	5.42	-7808	5115	5025	4950	4860	4785	5070	4905	306	1475	500	3650	5	1	61095231	3052	7.48	1.11	12	0.97	668.00	4492.00	7370	20240116	-32.23	4035	20240909	23.79	7370	-32.23	20240116	4035	23.79	20240909	7370	-32.23	20240116	4035	23.79	20240909	3.50	N	050890	500	306 억	3314057	N	N	35	N	N
69	20241119	130508	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5050	115	2	2.33	2622314495	519225	113.97	4940	5100	4940	6410	3455	4935	5050.44	5.42	-2415	5115	5025	4950	4860	4785	5070	4905	306	1475	500	3650	10	1	61095231	3085	7.56	1.12	12	0.85	668.00	4492.00	7370	20240116	-31.48	4035	20240909	25.15	7370	-31.48	20240116	4035	25.15	20240909	7370	-31.48	20240116	4035	25.15	20240909	3.50	N	050890	500	306 억	3314057	N	N	35	N	N
70	20241119	120503	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5050	115	2	2.33	2295649025	454305	99.72	4940	5100	4940	6410	3455	4935	5053.10	5.42	-13365	5115	5025	4950	4860	4785	5070	4905	306	1475	500	3650	10	1	61095231	3085	7.56	1.12	12	0.74	668.00	4492.00	7370	20240116	-31.48	4035	20240909	25.15	7370	-31.48	20240116	4035	25.15	20240909	7370	-31.48	20240116	4035	25.15	20240909	3.50	N	050890	500	306 억	3314057	N	N	35	N	N
71	20241119	110508	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5060	125	2	2.53	1970132395	389872	85.58	4940	5100	4940	6410	3455	4935	5053.28	5.42	-2377	5115	5025	4950	4860	4785	5070	4905	306	1475	500	3650	10	1	61095231	3091	7.57	1.13	12	0.64	668.00	4492.00	7370	20240116	-31.34	4035	20240909	25.40	7370	-31.34	20240116	4035	25.40	20240909	7370	-31.34	20240116	4035	25.40	20240909	3.50	N	050890	500	306 억	3314057	N	N	35	N	N
72	20241119	100522	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5060	125	2	2.53	1083904885	215282	47.26	4940	5080	4940	6410	3455	4935	5034.81	5.42	17397	5115	5025	4950	4860	4785	5070	4905	306	1475	500	3650	10	1	61095231	3091	7.57	1.13	12	0.35	668.00	4492.00	7370	20240116	-31.34	4035	20240909	25.40	7370	-31.34	20240116	4035	25.40	20240909	7370	-31.34	20240116	4035	25.40	20240909	3.50	N	050890	500	306 억	3314057	N	N	35	N	N
73	20241119	090518	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5010	75	2	1.52	150993185	30235	6.64	4940	5030	4940	6410	3455	4935	4993.99	5.42	-367	5115	5025	4950	4860	4785	5070	4905	306	1475	500	3650	10	1	61095231	3061	7.50	1.12	12	0.05	668.00	4492.00	7370	20240116	-32.02	4035	20240909	24.16	7370	-32.02	20240116	4035	24.16	20240909	7370	-32.02	20240116	4035	24.16	20240909	3.50	N	050890	500	306 억	3314057	N	N	35	N	N
74	20241118	160504	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4935	5	2	0.10	2255693405	454548	96.92	4875	5040	4875	6400	3455	4930	4962.51	5.42	3634	5113	5021	4863	4771	4613	5067	4817	306	1470	500	3640	5	1	61095231	3015	7.39	1.10	12	0.74	668.00	4492.00	7370	20240116	-33.04	4035	20240909	22.30	7370	-33.04	20240116	4035	22.30	20240909	7370	-33.04	20240116	4035	22.30	20240909	3.53	N	050890	500	306 억	3309988	N	N	35	N	N
75	20241118	150508	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4920	-10	5	-0.20	2130343745	429120	91.50	4875	5040	4875	6400	3455	4930	4964.45	5.42	5053	5113	5021	4863	4771	4613	5067	4817	306	1470	500	3640	5	1	61095231	3006	7.37	1.10	12	0.70	668.00	4492.00	7370	20240116	-33.24	4035	20240909	21.93	7370	-33.24	20240116	4035	21.93	20240909	7370	-33.24	20240116	4035	21.93	20240909	3.53	N	050890	500	306 억	3309988	N	N	0	N	N
76	20241118	140509	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4910	-20	5	-0.41	1920513670	386402	82.39	4875	5040	4875	6400	3455	4930	4970.25	5.42	-7404	5113	5021	4863	4771	4613	5067	4817	306	1470	500	3640	5	1	61095231	3000	7.35	1.09	12	0.63	668.00	4492.00	7370	20240116	-33.38	4035	20240909	21.69	7370	-33.38	20240116	4035	21.69	20240909	7370	-33.38	20240116	4035	21.69	20240909	3.53	N	050890	500	306 억	3309988	N	N	0	N	N
77	20241118	130507	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4955	25	2	0.51	1665404705	334635	71.35	4875	5040	4875	6400	3455	4930	4976.78	5.42	-11203	5113	5021	4863	4771	4613	5067	4817	306	1470	500	3640	5	1	61095231	3027	7.42	1.10	12	0.55	668.00	4492.00	7370	20240116	-32.77	4035	20240909	22.80	7370	-32.77	20240116	4035	22.80	20240909	7370	-32.77	20240116	4035	22.80	20240909	3.53	N	050890	500	306 억	3309988	N	N	0	N	N
78	20241118	120510	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5000	70	2	1.42	1456352515	292480	62.37	4875	5040	4875	6400	3455	4930	4979.32	5.42	-1971	5113	5021	4863	4771	4613	5067	4817	306	1470	500	3640	10	1	61095231	3055	7.49	1.11	12	0.48	668.00	4492.00	7370	20240116	-32.16	4035	20240909	23.92	7370	-32.16	20240116	4035	23.92	20240909	7370	-32.16	20240116	4035	23.92	20240909	3.53	N	050890	500	306 억	3309988	N	N	0	N	N
79	20241118	110508	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5030	100	2	2.03	1180907885	237341	50.61	4875	5040	4875	6400	3455	4930	4975.58	5.42	11483	5113	5021	4863	4771	4613	5067	4817	306	1470	500	3640	10	1	61095231	3073	7.53	1.12	12	0.39	668.00	4492.00	7370	20240116	-31.75	4035	20240909	24.66	7370	-31.75	20240116	4035	24.66	20240909	7370	-31.75	20240116	4035	24.66	20240909	3.53	N	050890	500	306 억	3309988	N	N	0	N	N
80	20241118	100506	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4970	40	2	0.81	617661475	124459	26.54	4875	5020	4875	6400	3455	4930	4962.77	5.42	1826	5113	5021	4863	4771	4613	5067	4817	306	1470	500	3640	5	1	61095231	3036	7.44	1.11	12	0.20	668.00	4492.00	7370	20240116	-32.56	4035	20240909	23.17	7370	-32.56	20240116	4035	23.17	20240909	7370	-32.56	20240116	4035	23.17	20240909	3.53	N	050890	500	306 억	3309988	N	N	0	N	N
81	20241118	090502	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4945	15	2	0.30	50981520	10412	2.22	4875	4945	4875	6400	3455	4930	4896.40	5.42	3466	5113	5021	4863	4771	4613	5067	4817	306	1470	500	3640	5	1	61095231	3021	7.40	1.10	12	0.02	668.00	4492.00	7370	20240116	-32.90	4035	20240909	22.55	7370	-32.90	20240116	4035	22.55	20240909	7370	-32.90	20240116	4035	22.55	20240909	3.53	N	050890	500	306 억	3309988	N	N	0	N	N
82	20241115	160518	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4930	145	2	3.03	2248732125	461855	68.89	4785	4955	4705	6220	3350	4785	4868.80	5.38	23333	5115	4950	4865	4700	4615	4907	4657	306	1435	500	3540	5	1	61095231	3012	7.38	1.10	12	0.76	668.00	4492.00	7370	20240116	-33.11	4035	20240909	22.18	7370	-33.11	20240116	4035	22.18	20240909	7370	-33.11	20240116	4035	22.18	20240909	3.61	N	050890	500	306 억	3286575	N	N	378	N	N
83	20241115	150530	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4925	140	2	2.93	2043131685	420120	62.67	4785	4955	4705	6220	3350	4785	4863.23	5.38	21462	5115	4950	4865	4700	4615	4907	4657	306	1435	500	3540	5	1	61095231	3009	7.37	1.10	12	0.69	668.00	4492.00	7370	20240116	-33.18	4035	20240909	22.06	7370	-33.18	20240116	4035	22.06	20240909	7370	-33.18	20240116	4035	22.06	20240909	3.61	N	050890	500	306 억	3286575	N	N	378	N	N
84	20241115	140526	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4945	160	2	3.34	1738271320	358324	53.45	4785	4955	4705	6220	3350	4785	4851.14	5.38	26340	5115	4950	4865	4700	4615	4907	4657	306	1435	500	3540	5	1	61095231	3021	7.40	1.10	12	0.59	668.00	4492.00	7370	20240116	-32.90	4035	20240909	22.55	7370	-32.90	20240116	4035	22.55	20240909	7370	-32.90	20240116	4035	22.55	20240909	3.61	N	050890	500	306 억	3286575	N	N	378	N	N
85	20241115	130526	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4925	140	2	2.93	1445721920	298963	44.59	4785	4945	4705	6220	3350	4785	4835.81	5.38	23909	5115	4950	4865	4700	4615	4907	4657	306	1435	500	3540	5	1	61095231	3009	7.37	1.10	12	0.49	668.00	4492.00	7370	20240116	-33.18	4035	20240909	22.06	7370	-33.18	20240116	4035	22.06	20240909	7370	-33.18	20240116	4035	22.06	20240909	3.61	N	050890	500	306 억	3286575	N	N	378	N	N
86	20241115	120530	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4865	80	2	1.67	969824840	201823	30.10	4785	4875	4705	6220	3350	4785	4805.34	5.38	2688	5115	4950	4865	4700	4615	4907	4657	306	1435	500	3540	5	1	61095231	2972	7.28	1.08	12	0.33	668.00	4492.00	7370	20240116	-33.99	4035	20240909	20.57	7370	-33.99	20240116	4035	20.57	20240909	7370	-33.99	20240116	4035	20.57	20240909	3.61	N	050890	500	306 억	3286575	N	N	378	N	N
87	20241115	110517	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4820	35	2	0.73	680080965	142109	21.20	4785	4875	4705	6220	3350	4785	4785.63	5.38	490	5115	4950	4865	4700	4615	4907	4657	306	1435	500	3540	5	1	61095231	2945	7.22	1.07	12	0.23	668.00	4492.00	7370	20240116	-34.60	4035	20240909	19.45	7370	-34.60	20240116	4035	19.45	20240909	7370	-34.60	20240116	4035	19.45	20240909	3.61	N	050890	500	306 억	3286575	N	N	378	N	N
88	20241115	100518	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4770	-15	5	-0.31	479964665	100290	14.96	4785	4875	4705	6220	3350	4785	4785.77	5.38	-334	5115	4950	4865	4700	4615	4907	4657	306	1435	500	3540	5	1	61095231	2914	7.14	1.06	12	0.16	668.00	4492.00	7370	20240116	-35.28	4035	20240909	18.22	7370	-35.28	20240116	4035	18.22	20240909	7370	-35.28	20240116	4035	18.22	20240909	3.61	N	050890	500	306 억	3286575	N	N	378	N	N
89	20241115	090527	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4715	-70	5	-1.46	107829515	22709	3.39	4785	4795	4705	6220	3350	4785	4748.11	5.38	-1402	5115	4950	4865	4700	4615	4907	4657	306	1435	500	3540	5	1	61095231	2881	7.06	1.05	12	0.04	668.00	4492.00	7370	20240116	-36.02	4035	20240909	16.85	7370	-36.02	20240116	4035	16.85	20240909	7370	-36.02	20240116	4035	16.85	20240909	3.61	N	050890	500	306 억	3286575	N	N	378	N	N
90	20241114	160512	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4800	15	2	0.31	3118608535	636424	103.95	4800	5030	4795	6220	3350	4785	4900.41	5.37	-371	5195	4990	4855	4650	4515	4922	4582	306	1435	500	3540	5	1	61095231	2933	7.19	1.07	12	1.04	668.00	4492.00	7370	20240116	-34.87	4035	20240909	18.96	7370	-34.87	20240116	4035	18.96	20240909	7370	-34.87	20240116	4035	18.96	20240909	3.66	N	050890	500	306 억	3281674	N	N	289	N	N
91	20241114	150515	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4805	20	2	0.42	2838422535	578361	94.47	4800	5030	4795	6220	3350	4785	4907.94	5.37	7132	5195	4990	4855	4650	4515	4922	4582	306	1435	500	3540	5	1	61095231	2936	7.19	1.07	12	0.95	668.00	4492.00	7370	20240116	-34.80	4035	20240909	19.08	7370	-34.80	20240116	4035	19.08	20240909	7370	-34.80	20240116	4035	19.08	20240909	3.66	N	050890	500	306 억	3281674	N	N	289	N	N
92	20241114	140511	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4850	65	2	1.36	2548229770	518123	84.63	4800	5030	4800	6220	3350	4785	4918.48	5.37	6737	5195	4990	4855	4650	4515	4922	4582	306	1435	500	3540	5	1	61095231	2963	7.26	1.08	12	0.85	668.00	4492.00	7370	20240116	-34.19	4035	20240909	20.20	7370	-34.19	20240116	4035	20.20	20240909	7370	-34.19	20240116	4035	20.20	20240909	3.66	N	050890	500	306 억	3281674	N	N	289	N	N
93	20241114	130511	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4885	100	2	2.09	2384095270	484349	79.11	4800	5030	4800	6220	3350	4785	4922.58	5.37	11957	5195	4990	4855	4650	4515	4922	4582	306	1435	500	3540	5	1	61095231	2985	7.31	1.09	12	0.79	668.00	4492.00	7370	20240116	-33.72	4035	20240909	21.07	7370	-33.72	20240116	4035	21.07	20240909	7370	-33.72	20240116	4035	21.07	20240909	3.66	N	050890	500	306 억	3281674	N	N	289	N	N
94	20241114	120512	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4855	70	2	1.46	2081514665	422363	68.99	4800	5030	4800	6220	3350	4785	4928.64	5.37	24812	5195	4990	4855	4650	4515	4922	4582	306	1435	500	3540	5	1	61095231	2966	7.27	1.08	12	0.69	668.00	4492.00	7370	20240116	-34.12	4035	20240909	20.32	7370	-34.12	20240116	4035	20.32	20240909	7370	-34.12	20240116	4035	20.32	20240909	3.66	N	050890	500	306 억	3281674	N	N	289	N	N
95	20241114	110513	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4910	125	2	2.61	1757750275	355681	58.10	4800	5030	4800	6220	3350	4785	4942.42	5.37	37118	5195	4990	4855	4650	4515	4922	4582	306	1435	500	3540	5	1	61095231	3000	7.35	1.09	12	0.58	668.00	4492.00	7370	20240116	-33.38	4035	20240909	21.69	7370	-33.38	20240116	4035	21.69	20240909	7370	-33.38	20240116	4035	21.69	20240909	3.66	N	050890	500	306 억	3281674	N	N	289	N	N
96	20241114	100532	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4830	45	2	0.94	130876615	27018	4.41	4800	4885	4800	6220	3350	4785	4846.58	5.37	2466	5195	4990	4855	4650	4515	4922	4582	306	1435	500	3540	5	1	61095231	2951	7.23	1.08	12	0.04	668.00	4492.00	7370	20240116	-34.46	4035	20240909	19.70	7370	-34.46	20240116	4035	19.70	20240909	7370	-34.46	20240116	4035	19.70	20240909	3.66	N	050890	500	306 억	3281674	N	N	289	N	N
97	20241114	090507	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4785	0	3	0.00	0	0	0.00	0	0	0	6220	3350	4785	0.00	5.37	0	5195	4990	4855	4650	4515	4922	4582	306	1435	500	3540	5	1	61095231	2923	7.16	1.07	12	0.00	668.00	4492.00	7370	20240116	-35.07	4035	20240909	18.59	7370	-35.07	20240116	4035	18.59	20240909	7370	-35.07	20240116	4035	18.59	20240909	3.66	N	050890	500	306 억	3281674	N	N	289	N	N
98	20241113	160249	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4785	-115	5	-2.35	2954424925	609077	59.01	4865	5060	4720	6370	3430	4900	4850.71	5.32	28163	5306	5102	4966	4762	4626	5035	4695	306	1470	500	3620	5	1	61095231	2923	7.16	1.07	12	1.00	668.00	4492.00	7370	20240116	-35.07	4035	20240909	18.59	7370	-35.07	20240116	4035	18.59	20240909	7370	-35.07	20240116	4035	18.59	20240909	3.68	N	050890	500	306 억	3252969	N	N	289	N	N
99	20241113	150308	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4770	-130	5	-2.65	2807308930	578351	56.03	4865	5060	4720	6370	3430	4900	4853.98	5.32	32986	5306	5102	4966	4762	4626	5035	4695	306	1470	500	3620	5	1	61095231	2914	7.14	1.06	12	0.95	668.00	4492.00	7370	20240116	-35.28	4035	20240909	18.22	7370	-35.28	20240116	4035	18.22	20240909	7370	-35.28	20240116	4035	18.22	20240909	3.68	N	050890	500	306 억	3252969	N	N	10	N	N
100	20241113	140304	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4745	-155	5	-3.16	2556628955	525681	50.93	4865	5060	4720	6370	3430	4900	4863.46	5.32	7756	5306	5102	4966	4762	4626	5035	4695	306	1470	500	3620	5	1	61095231	2899	7.10	1.06	12	0.86	668.00	4492.00	7370	20240116	-35.62	4035	20240909	17.60	7370	-35.62	20240116	4035	17.60	20240909	7370	-35.62	20240116	4035	17.60	20240909	3.68	N	050890	500	306 억	3252969	N	N	10	N	N
101	20241113	130303	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4735	-165	5	-3.37	2292348205	470086	45.54	4865	5060	4730	6370	3430	4900	4876.44	5.32	7834	5306	5102	4966	4762	4626	5035	4695	306	1470	500	3620	5	1	61095231	2893	7.09	1.05	12	0.77	668.00	4492.00	7370	20240116	-35.75	4035	20240909	17.35	7370	-35.75	20240116	4035	17.35	20240909	7370	-35.75	20240116	4035	17.35	20240909	3.68	N	050890	500	306 억	3252969	N	N	10	N	N
102	20241113	120302	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4805	-95	5	-1.94	1991287675	406715	39.40	4865	5060	4745	6370	3430	4900	4896.03	5.32	-2890	5306	5102	4966	4762	4626	5035	4695	306	1470	500	3620	5	1	61095231	2936	7.19	1.07	12	0.67	668.00	4492.00	7370	20240116	-34.80	4035	20240909	19.08	7370	-34.80	20240116	4035	19.08	20240909	7370	-34.80	20240116	4035	19.08	20240909	3.68	N	050890	500	306 억	3252969	N	N	10	N	N
103	20241113	110300	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4845	-55	5	-1.12	1676942500	340920	33.03	4865	5060	4750	6370	3430	4900	4918.88	5.32	-10630	5306	5102	4966	4762	4626	5035	4695	306	1470	500	3620	5	1	61095231	2960	7.25	1.08	12	0.56	668.00	4492.00	7370	20240116	-34.26	4035	20240909	20.07	7370	-34.26	20240116	4035	20.07	20240909	7370	-34.26	20240116	4035	20.07	20240909	3.68	N	050890	500	306 억	3252969	N	N	10	N	N
104	20241113	100300	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4920	20	2	0.41	1096294285	220279	21.34	4865	5060	4865	6370	3430	4900	4976.87	5.32	-24900	5306	5102	4966	4762	4626	5035	4695	306	1470	500	3620	5	1	61095231	3006	7.37	1.10	12	0.36	668.00	4492.00	7370	20240116	-33.24	4035	20240909	21.93	7370	-33.24	20240116	4035	21.93	20240909	7370	-33.24	20240116	4035	21.93	20240909	3.68	N	050890	500	306 억	3252969	N	N	10	N	N
105	20241113	090254	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4940	40	2	0.82	53018820	10836	1.05	4865	4940	4865	6370	3430	4900	4892.79	5.32	634	5306	5102	4966	4762	4626	5035	4695	306	1470	500	3620	5	1	61095231	3018	7.40	1.10	12	0.02	668.00	4492.00	7370	20240116	-32.97	4035	20240909	22.43	7370	-32.97	20240116	4035	22.43	20240909	7370	-32.97	20240116	4035	22.43	20240909	3.68	N	050890	500	306 억	3252969	N	N	10	N	N
106	20241112	160455	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4900	-100	5	-2.00	5107080405	1022344	123.43	5120	5170	4830	6500	3500	5000	4995.47	5.61	-176356	5126	5062	5016	4952	4906	5040	4930	306	1500	500	3700	5	1	61095231	2994	7.34	1.09	12	1.67	668.00	4492.00	7370	20240116	-33.51	4035	20240909	21.44	7370	-33.51	20240116	4035	21.44	20240909	7370	-33.51	20240116	4035	21.44	20240909	3.67	N	050890	500	306 억	3429487	N	N	10	N	N
107	20241112	150459	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4920	-80	5	-1.60	4916457685	983509	118.74	5120	5170	4830	6500	3500	5000	4998.89	5.61	-180291	5126	5062	5016	4952	4906	5040	4930	306	1500	500	3700	5	1	61095231	3006	7.37	1.10	12	1.61	668.00	4492.00	7370	20240116	-33.24	4035	20240909	21.93	7370	-33.24	20240116	4035	21.93	20240909	7370	-33.24	20240116	4035	21.93	20240909	3.67	N	050890	500	306 억	3429487	N	N	98	N	N
108	20241112	140506	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4850	-150	5	-3.00	4397330810	878492	106.06	5120	5170	4830	6500	3500	5000	5005.55	5.61	-177272	5126	5062	5016	4952	4906	5040	4930	306	1500	500	3700	5	1	61095231	2963	7.26	1.08	12	1.44	668.00	4492.00	7370	20240116	-34.19	4035	20240909	20.20	7370	-34.19	20240116	4035	20.20	20240909	7370	-34.19	20240116	4035	20.20	20240909	3.67	N	050890	500	306 억	3429487	N	N	98	N	N
109	20241112	130501	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4910	-90	5	-1.80	3670408620	729326	88.05	5120	5170	4910	6500	3500	5000	5032.62	5.61	-147314	5126	5062	5016	4952	4906	5040	4930	306	1500	500	3700	5	1	61095231	3000	7.35	1.09	12	1.19	668.00	4492.00	7370	20240116	-33.38	4035	20240909	21.69	7370	-33.38	20240116	4035	21.69	20240909	7370	-33.38	20240116	4035	21.69	20240909	3.67	N	050890	500	306 억	3429487	N	N	98	N	N
110	20241112	120501	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4935	-65	5	-1.30	3458555275	686305	82.86	5120	5170	4920	6500	3500	5000	5039.41	5.61	-143445	5126	5062	5016	4952	4906	5040	4930	306	1500	500	3700	5	1	61095231	3015	7.39	1.10	12	1.12	668.00	4492.00	7370	20240116	-33.04	4035	20240909	22.30	7370	-33.04	20240116	4035	22.30	20240909	7370	-33.04	20240116	4035	22.30	20240909	3.67	N	050890	500	306 억	3429487	N	N	98	N	N
111	20241112	110459	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4990	-10	5	-0.20	2872689380	568031	68.58	5120	5170	4980	6500	3500	5000	5057.32	5.61	-119526	5126	5062	5016	4952	4906	5040	4930	306	1500	500	3700	5	1	61095231	3049	7.47	1.11	12	0.93	668.00	4492.00	7370	20240116	-32.29	4035	20240909	23.67	7370	-32.29	20240116	4035	23.67	20240909	7370	-32.29	20240116	4035	23.67	20240909	3.67	N	050890	500	306 억	3429487	N	N	98	N	N
112	20241112	100459	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5020	20	2	0.40	2308473505	455253	54.96	5120	5170	4990	6500	3500	5000	5070.81	5.61	-97584	5126	5062	5016	4952	4906	5040	4930	306	1500	500	3700	10	1	61095231	3067	7.51	1.12	12	0.75	668.00	4492.00	7370	20240116	-31.89	4035	20240909	24.41	7370	-31.89	20240116	4035	24.41	20240909	7370	-31.89	20240116	4035	24.41	20240909	3.67	N	050890	500	306 억	3429487	N	N	98	N	N
113	20241112	090459	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5130	130	2	2.60	637221640	124505	15.03	5120	5170	5080	6500	3500	5000	5118.43	5.61	-33394	5126	5062	5016	4952	4906	5040	4930	306	1500	500	3700	10	1	61095231	3134	7.68	1.14	12	0.20	668.00	4492.00	7370	20240116	-30.39	4035	20240909	27.14	7370	-30.39	20240116	4035	27.14	20240909	7370	-30.39	20240116	4035	27.14	20240909	3.67	N	050890	500	306 억	3429487	N	N	98	N	N
114	20241111	160456	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5000	0	3	0.00	4123294825	822746	30.10	5030	5080	4970	6500	3500	5000	5011.64	5.68	-46074	5410	5205	5015	4810	4620	5307	4912	306	1500	500	3700	10	1	61095231	3055	7.49	1.11	12	1.35	668.00	4492.00	7370	20240116	-32.16	4035	20240909	23.92	7370	-32.16	20240116	4035	23.92	20240909	7370	-32.16	20240116	4035	23.92	20240909	3.65	N	050890	500	306 억	3468065	N	N	98	N	N
115	20241111	150512	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5000	0	3	0.00	3890666305	776215	28.39	5030	5080	4970	6500	3500	5000	5012.36	5.68	-27378	5410	5205	5015	4810	4620	5307	4912	306	1500	500	3700	10	1	61095231	3055	7.49	1.11	12	1.27	668.00	4492.00	7370	20240116	-32.16	4035	20240909	23.92	7370	-32.16	20240116	4035	23.92	20240909	7370	-32.16	20240116	4035	23.92	20240909	3.65	N	050890	500	306 억	3468065	N	N	39	N	N
116	20241111	140502	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5000	0	3	0.00	3110906935	619725	22.67	5030	5080	4980	6500	3500	5000	5019.83	5.68	-3057	5410	5205	5015	4810	4620	5307	4912	306	1500	500	3700	10	1	61095231	3055	7.49	1.11	12	1.01	668.00	4492.00	7370	20240116	-32.16	4035	20240909	23.92	7370	-32.16	20240116	4035	23.92	20240909	7370	-32.16	20240116	4035	23.92	20240909	3.65	N	050890	500	306 억	3468065	N	N	39	N	N
117	20241111	130459	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5010	10	2	0.20	2817098000	560956	20.52	5030	5080	4980	6500	3500	5000	5021.97	5.68	-5535	5410	5205	5015	4810	4620	5307	4912	306	1500	500	3700	10	1	61095231	3061	7.50	1.12	12	0.92	668.00	4492.00	7370	20240116	-32.02	4035	20240909	24.16	7370	-32.02	20240116	4035	24.16	20240909	7370	-32.02	20240116	4035	24.16	20240909	3.65	N	050890	500	306 억	3468065	N	N	39	N	N
118	20241111	120458	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5050	50	2	1.00	2503165190	498317	18.23	5030	5080	4980	6500	3500	5000	5023.25	5.68	-13943	5410	5205	5015	4810	4620	5307	4912	306	1500	500	3700	10	1	61095231	3085	7.56	1.12	12	0.82	668.00	4492.00	7370	20240116	-31.48	4035	20240909	25.15	7370	-31.48	20240116	4035	25.15	20240909	7370	-31.48	20240116	4035	25.15	20240909	3.65	N	050890	500	306 억	3468065	N	N	39	N	N
119	20241111	110458	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5030	30	2	0.60	2257241570	449557	16.44	5030	5080	4980	6500	3500	5000	5021.05	5.68	-9321	5410	5205	5015	4810	4620	5307	4912	306	1500	500	3700	10	1	61095231	3073	7.53	1.12	12	0.74	668.00	4492.00	7370	20240116	-31.75	4035	20240909	24.66	7370	-31.75	20240116	4035	24.66	20240909	7370	-31.75	20240116	4035	24.66	20240909	3.65	N	050890	500	306 억	3468065	N	N	39	N	N
120	20241111	100456	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4990	-10	5	-0.20	1709116565	340655	12.46	5030	5080	4980	6500	3500	5000	5017.16	5.68	-11736	5410	5205	5015	4810	4620	5307	4912	306	1500	500	3700	5	1	61095231	3049	7.47	1.11	12	0.56	668.00	4492.00	7370	20240116	-32.29	4035	20240909	23.67	7370	-32.29	20240116	4035	23.67	20240909	7370	-32.29	20240116	4035	23.67	20240909	3.65	N	050890	500	306 억	3468065	N	N	39	N	N
121	20241111	090455	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4995	-5	5	-0.10	382654290	76331	2.79	5030	5050	4980	6500	3500	5000	5013.13	5.68	-28393	5410	5205	5015	4810	4620	5307	4912	306	1500	500	3700	5	1	61095231	3052	7.48	1.11	12	0.12	668.00	4492.00	7370	20240116	-32.23	4035	20240909	23.79	7370	-32.23	20240116	4035	23.79	20240909	7370	-32.23	20240116	4035	23.79	20240909	3.65	N	050890	500	306 억	3468065	N	N	39	N	N
122	20241108	160452	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5000	230	2	4.82	13654620185	2699208	64.74	4830	5220	4825	6200	3340	4770	5058.84	5.35	198343	5276	5022	4836	4582	4396	5150	4710	306	1430	500	3520	10	1	61095231	3055	7.49	1.11	12	4.42	668.00	4492.00	7370	20240116	-32.16	4035	20240909	23.92	7370	-32.16	20240116	4035	23.92	20240909	7370	-32.16	20240116	4035	23.92	20240909	3.66	N	050890	500	306 억	3269781	N	N	39	N	N
123	20241108	150458	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5000	230	2	4.82	13206285870	2609775	62.60	4830	5220	4825	6200	3340	4770	5060.37	5.35	212950	5276	5022	4836	4582	4396	5150	4710	306	1430	500	3520	10	1	61095231	3055	7.49	1.11	12	4.27	668.00	4492.00	7370	20240116	-32.16	4035	20240909	23.92	7370	-32.16	20240116	4035	23.92	20240909	7370	-32.16	20240116	4035	23.92	20240909	3.66	N	050890	500	306 억	3269781	N	N	30	N	N
124	20241108	140457	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4990	220	2	4.61	12486083040	2465329	59.13	4830	5220	4825	6200	3340	4770	5064.73	5.35	230863	5276	5022	4836	4582	4396	5150	4710	306	1430	500	3520	5	1	61095231	3049	7.47	1.11	12	4.04	668.00	4492.00	7370	20240116	-32.29	4035	20240909	23.67	7370	-32.29	20240116	4035	23.67	20240909	7370	-32.29	20240116	4035	23.67	20240909	3.66	N	050890	500	306 억	3269781	N	N	30	N	N
125	20241108	130457	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5020	250	2	5.24	11637590585	2295675	55.06	4830	5220	4825	6200	3340	4770	5069.41	5.35	203059	5276	5022	4836	4582	4396	5150	4710	306	1430	500	3520	10	1	61095231	3067	7.51	1.12	12	3.76	668.00	4492.00	7370	20240116	-31.89	4035	20240909	24.41	7370	-31.89	20240116	4035	24.41	20240909	7370	-31.89	20240116	4035	24.41	20240909	3.66	N	050890	500	306 억	3269781	N	N	30	N	N
126	20241108	120456	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5060	290	2	6.08	10819610625	2133438	51.17	4830	5220	4825	6200	3340	4770	5071.51	5.35	201616	5276	5022	4836	4582	4396	5150	4710	306	1430	500	3520	10	1	61095231	3091	7.57	1.13	12	3.49	668.00	4492.00	7370	20240116	-31.34	4035	20240909	25.40	7370	-31.34	20240116	4035	25.40	20240909	7370	-31.34	20240116	4035	25.40	20240909	3.66	N	050890	500	306 억	3269781	N	N	30	N	N
127	20241108	110457	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5040	270	2	5.66	10337887975	2038030	48.88	4830	5220	4825	6200	3340	4770	5072.56	5.35	189177	5276	5022	4836	4582	4396	5150	4710	306	1430	500	3520	10	1	61095231	3079	7.54	1.12	12	3.34	668.00	4492.00	7370	20240116	-31.61	4035	20240909	24.91	7370	-31.61	20240116	4035	24.91	20240909	7370	-31.61	20240116	4035	24.91	20240909	3.66	N	050890	500	306 억	3269781	N	N	30	N	N
128	20241108	100502	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5040	270	2	5.66	8577988775	1690198	40.54	4830	5220	4825	6200	3340	4770	5075.22	5.35	257009	5276	5022	4836	4582	4396	5150	4710	306	1430	500	3520	10	1	61095231	3079	7.54	1.12	12	2.77	668.00	4492.00	7370	20240116	-31.61	4035	20240909	24.91	7370	-31.61	20240116	4035	24.91	20240909	7370	-31.61	20240116	4035	24.91	20240909	3.66	N	050890	500	306 억	3269781	N	N	30	N	N
129	20241108	090452	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4930	160	2	3.35	817233510	167080	4.01	4830	4940	4825	6200	3340	4770	4891.59	5.35	23728	5276	5022	4836	4582	4396	5150	4710	306	1430	500	3520	5	1	61095231	3012	7.38	1.10	12	0.27	668.00	4492.00	7370	20240116	-33.11	4035	20240909	22.18	7370	-33.11	20240116	4035	22.18	20240909	7370	-33.11	20240116	4035	22.18	20240909	3.66	N	050890	500	306 억	3269781	N	N	30	N	N
130	20241107	160452	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4770	120	2	2.58	20387970420	4155871	1255.01	4690	5090	4650	6040	3255	4650	4905.91	5.49	-76777	4743	4696	4613	4566	4483	4720	4590	306	1390	500	3440	5	1	61095231	2914	7.14	1.06	12	6.80	668.00	4492.00	7370	20240116	-35.28	4035	20240909	18.22	7370	-35.28	20240116	4035	18.22	20240909	7370	-35.28	20240116	4035	18.22	20240909	3.66	N	050890	500	306 억	3353810	N	N	30	N	N
131	20241107	150453	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4820	170	2	3.66	19926635600	4059363	1225.86	4690	5090	4650	6040	3255	4650	4908.81	5.49	-79009	4743	4696	4613	4566	4483	4720	4590	306	1390	500	3440	5	1	61095231	2945	7.22	1.07	12	6.64	668.00	4492.00	7370	20240116	-34.60	4035	20240909	19.45	7370	-34.60	20240116	4035	19.45	20240909	7370	-34.60	20240116	4035	19.45	20240909	3.66	N	050890	500	306 억	3353810	N	N	44	N	N
132	20241107	140457	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4890	240	2	5.16	18772165625	3820088	1153.61	4690	5090	4650	6040	3255	4650	4914.07	5.49	-93428	4743	4696	4613	4566	4483	4720	4590	306	1390	500	3440	5	1	61095231	2988	7.32	1.09	12	6.25	668.00	4492.00	7370	20240116	-33.65	4035	20240909	21.19	7370	-33.65	20240116	4035	21.19	20240909	7370	-33.65	20240116	4035	21.19	20240909	3.66	N	050890	500	306 억	3353810	N	N	44	N	N
133	20241107	130457	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4880	230	2	4.95	6446256345	1339821	404.60	4690	4985	4650	6040	3255	4650	4811.28	5.49	-70501	4743	4696	4613	4566	4483	4720	4590	306	1390	500	3440	5	1	61095231	2981	7.31	1.09	12	2.19	668.00	4492.00	7370	20240116	-33.79	4035	20240909	20.94	7370	-33.79	20240116	4035	20.94	20240909	7370	-33.79	20240116	4035	20.94	20240909	3.66	N	050890	500	306 억	3353810	N	N	44	N	N
134	20241107	120454	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4790	140	2	3.01	3229208395	681464	205.79	4690	4810	4650	6040	3255	4650	4738.63	5.49	11345	4743	4696	4613	4566	4483	4720	4590	306	1390	500	3440	5	1	61095231	2926	7.17	1.07	12	1.12	668.00	4492.00	7370	20240116	-35.01	4035	20240909	18.71	7370	-35.01	20240116	4035	18.71	20240909	7370	-35.01	20240116	4035	18.71	20240909	3.66	N	050890	500	306 억	3353810	N	N	44	N	N
135	20241107	110454	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4730	80	2	1.72	2713255335	573373	173.15	4690	4810	4650	6040	3255	4650	4732.09	5.49	2459	4743	4696	4613	4566	4483	4720	4590	306	1390	500	3440	5	1	61095231	2890	7.08	1.05	12	0.94	668.00	4492.00	7370	20240116	-35.82	4035	20240909	17.22	7370	-35.82	20240116	4035	17.22	20240909	7370	-35.82	20240116	4035	17.22	20240909	3.66	N	050890	500	306 억	3353810	N	N	44	N	N
136	20241107	100454	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4695	45	2	0.97	2252215250	475977	143.74	4690	4810	4650	6040	3255	4650	4731.77	5.49	11058	4743	4696	4613	4566	4483	4720	4590	306	1390	500	3440	5	1	61095231	2868	7.03	1.05	12	0.78	668.00	4492.00	7370	20240116	-36.30	4035	20240909	16.36	7370	-36.30	20240116	4035	16.36	20240909	7370	-36.30	20240116	4035	16.36	20240909	3.66	N	050890	500	306 억	3353810	N	N	44	N	N
137	20241107	090454	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4675	25	2	0.54	182261055	38954	11.76	4690	4700	4650	6040	3255	4650	4678.88	5.49	-17114	4743	4696	4613	4566	4483	4720	4590	306	1390	500	3440	5	1	61095231	2856	7.00	1.04	12	0.06	668.00	4492.00	7370	20240116	-36.57	4035	20240909	15.86	7370	-36.57	20240116	4035	15.86	20240909	7370	-36.57	20240116	4035	15.86	20240909	3.66	N	050890	500	306 억	3353810	N	N	44	N	N
138	20241106	160457	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4650	80	2	1.75	1499108010	325617	173.75	4605	4660	4530	5940	3200	4570	4603.78	5.48	12569	4676	4622	4596	4542	4516	4610	4530	306	1370	500	3380	5	1	61095231	2841	6.96	1.04	12	0.53	668.00	4492.00	7370	20240116	-36.91	4035	20240909	15.24	7370	-36.91	20240116	4035	15.24	20240909	7370	-36.91	20240116	4035	15.24	20240909	3.63	N	050890	500	306 억	3345543	N	N	44	N	N
139	20241106	150510	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4620	50	2	1.09	1321058720	287146	153.22	4605	4660	4530	5940	3200	4570	4600.65	5.48	15630	4676	4622	4596	4542	4516	4610	4530	306	1370	500	3380	5	1	61095231	2823	6.92	1.03	12	0.47	668.00	4492.00	7370	20240116	-37.31	4035	20240909	14.50	7370	-37.31	20240116	4035	14.50	20240909	7370	-37.31	20240116	4035	14.50	20240909	3.63	N	050890	500	306 억	3345543	N	N	16	N	N
140	20241106	140506	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4585	15	2	0.33	1162205685	252594	134.79	4605	4660	4530	5940	3200	4570	4601.08	5.48	17675	4676	4622	4596	4542	4516	4610	4530	306	1370	500	3380	5	1	61095231	2801	6.86	1.02	12	0.41	668.00	4492.00	7370	20240116	-37.79	4035	20240909	13.63	7370	-37.79	20240116	4035	13.63	20240909	7370	-37.79	20240116	4035	13.63	20240909	3.63	N	050890	500	306 억	3345543	N	N	16	N	N
141	20241106	130511	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4555	-15	5	-0.33	978333980	212224	113.24	4605	4660	4545	5940	3200	4570	4609.91	5.48	4891	4676	4622	4596	4542	4516	4610	4530	306	1370	500	3380	5	1	61095231	2783	6.82	1.01	12	0.35	668.00	4492.00	7370	20240116	-38.20	4035	20240909	12.89	7370	-38.20	20240116	4035	12.89	20240909	7370	-38.20	20240116	4035	12.89	20240909	3.63	N	050890	500	306 억	3345543	N	N	16	N	N
142	20241106	120455	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4610	40	2	0.88	693356890	149907	79.99	4605	4660	4595	5940	3200	4570	4625.25	5.48	2628	4676	4622	4596	4542	4516	4610	4530	306	1370	500	3380	5	1	61095231	2816	6.90	1.03	12	0.25	668.00	4492.00	7370	20240116	-37.45	4035	20240909	14.25	7370	-37.45	20240116	4035	14.25	20240909	7370	-37.45	20240116	4035	14.25	20240909	3.63	N	050890	500	306 억	3345543	N	N	16	N	N
143	20241106	110500	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4640	70	2	1.53	479696530	103612	55.29	4605	4660	4595	5940	3200	4570	4629.74	5.48	-1220	4676	4622	4596	4542	4516	4610	4530	306	1370	500	3380	5	1	61095231	2835	6.95	1.03	12	0.17	668.00	4492.00	7370	20240116	-37.04	4035	20240909	14.99	7370	-37.04	20240116	4035	14.99	20240909	7370	-37.04	20240116	4035	14.99	20240909	3.63	N	050890	500	306 억	3345543	N	N	16	N	N
144	20241106	100459	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4625	55	2	1.20	371452430	80272	42.83	4605	4660	4595	5940	3200	4570	4627.42	5.48	4520	4676	4622	4596	4542	4516	4610	4530	306	1370	500	3380	5	1	61095231	2826	6.92	1.03	12	0.13	668.00	4492.00	7370	20240116	-37.25	4035	20240909	14.62	7370	-37.25	20240116	4035	14.62	20240909	7370	-37.25	20240116	4035	14.62	20240909	3.63	N	050890	500	306 억	3345543	N	N	16	N	N
145	20241106	090458	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4610	40	2	0.88	71524105	15515	8.28	4605	4635	4605	5940	3200	4570	4610.00	5.48	4382	4676	4622	4596	4542	4516	4610	4530	306	1370	500	3380	5	1	61095231	2816	6.90	1.03	12	0.03	668.00	4492.00	7370	20240116	-37.45	4035	20240909	14.25	7370	-37.45	20240116	4035	14.25	20240909	7370	-37.45	20240116	4035	14.25	20240909	3.63	N	050890	500	306 억	3345543	N	N	16	N	N
146	20241105	160445	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4570	-55	5	-1.19	847619380	184637	54.86	4625	4650	4570	6010	3240	4625	4590.73	5.50	-16797	4705	4665	4595	4555	4485	4685	4575	306	1385	500	3420	5	1	61095231	2792	6.84	1.02	12	0.30	668.00	4492.00	7370	20240116	-37.99	4035	20240909	13.26	7370	-37.99	20240116	4035	13.26	20240909	7370	-37.99	20240116	4035	13.26	20240909	3.62	N	050890	500	306 억	3360975	N	N	16	N	N
147	20241105	150454	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4585	-40	5	-0.86	765172565	166612	49.50	4625	4650	4570	6010	3240	4625	4592.52	5.50	-14687	4705	4665	4595	4555	4485	4685	4575	306	1385	500	3420	5	1	61095231	2801	6.86	1.02	12	0.27	668.00	4492.00	7370	20240116	-37.79	4035	20240909	13.63	7370	-37.79	20240116	4035	13.63	20240909	7370	-37.79	20240116	4035	13.63	20240909	3.62	N	050890	500	306 억	3360975	N	N	19	N	N
148	20241105	140450	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4580	-45	5	-0.97	678448225	147685	43.88	4625	4650	4570	6010	3240	4625	4593.86	5.50	-12780	4705	4665	4595	4555	4485	4685	4575	306	1385	500	3420	5	1	61095231	2798	6.86	1.02	12	0.24	668.00	4492.00	7370	20240116	-37.86	4035	20240909	13.51	7370	-37.86	20240116	4035	13.51	20240909	7370	-37.86	20240116	4035	13.51	20240909	3.62	N	050890	500	306 억	3360975	N	N	19	N	N
149	20241105	130453	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4585	-40	5	-0.86	557764850	121356	36.06	4625	4650	4570	6010	3240	4625	4596.08	5.50	-2496	4705	4665	4595	4555	4485	4685	4575	306	1385	500	3420	5	1	61095231	2801	6.86	1.02	12	0.20	668.00	4492.00	7370	20240116	-37.79	4035	20240909	13.63	7370	-37.79	20240116	4035	13.63	20240909	7370	-37.79	20240116	4035	13.63	20240909	3.62	N	050890	500	306 억	3360975	N	N	19	N	N
150	20241105	120450	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4610	-15	5	-0.32	401858760	87335	25.95	4625	4650	4570	6010	3240	4625	4601.32	5.50	-5473	4705	4665	4595	4555	4485	4685	4575	306	1385	500	3420	5	1	61095231	2816	6.90	1.03	12	0.14	668.00	4492.00	7370	20240116	-37.45	4035	20240909	14.25	7370	-37.45	20240116	4035	14.25	20240909	7370	-37.45	20240116	4035	14.25	20240909	3.62	N	050890	500	306 억	3360975	N	N	19	N	N
151	20241105	110442	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4615	-10	5	-0.22	362486495	78781	23.41	4625	4650	4570	6010	3240	4625	4601.16	5.50	-2967	4705	4665	4595	4555	4485	4685	4575	306	1385	500	3420	5	1	61095231	2820	6.91	1.03	12	0.13	668.00	4492.00	7370	20240116	-37.38	4035	20240909	14.37	7370	-37.38	20240116	4035	14.37	20240909	7370	-37.38	20240116	4035	14.37	20240909	3.62	N	050890	500	306 억	3360975	N	N	19	N	N
152	20241105	100449	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4590	-35	5	-0.76	215276970	46668	13.87	4625	4650	4590	6010	3240	4625	4612.92	5.50	1977	4705	4665	4595	4555	4485	4685	4575	306	1385	500	3420	5	1	61095231	2804	6.87	1.02	12	0.08	668.00	4492.00	7370	20240116	-37.72	4035	20240909	13.75	7370	-37.72	20240116	4035	13.75	20240909	7370	-37.72	20240116	4035	13.75	20240909	3.62	N	050890	500	306 억	3360975	N	N	19	N	N
153	20241105	090447	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4615	-10	5	-0.22	26790785	5803	1.72	4625	4625	4605	6010	3240	4625	4616.54	5.50	1012	4705	4665	4595	4555	4485	4685	4575	306	1385	500	3420	5	1	61095231	2820	6.91	1.03	12	0.01	668.00	4492.00	7370	20240116	-37.38	4035	20240909	14.37	7370	-37.38	20240116	4035	14.37	20240909	7370	-37.38	20240116	4035	14.37	20240909	3.62	N	050890	500	306 억	3360975	N	N	19	N	N
154	20241104	160445	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4625	45	2	0.98	1519448120	330535	58.15	4570	4635	4525	5950	3210	4580	4596.92	5.47	19056	4763	4671	4603	4511	4443	4717	4557	306	1370	500	3380	5	1	61095231	2826	6.92	1.03	12	0.54	668.00	4492.00	7370	20240116	-37.25	4035	20240909	14.62	7370	-37.25	20240116	4035	14.62	20240909	7370	-37.25	20240116	4035	14.62	20240909	3.49	N	050890	500	306 억	3342636	N	N	19	N	N
155	20241104	150454	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4620	40	2	0.87	1400647485	304828	53.63	4570	4635	4525	5950	3210	4580	4594.88	5.47	17797	4763	4671	4603	4511	4443	4717	4557	306	1370	500	3380	5	1	61095231	2823	6.92	1.03	12	0.50	668.00	4492.00	7370	20240116	-37.31	4035	20240909	14.50	7370	-37.31	20240116	4035	14.50	20240909	7370	-37.31	20240116	4035	14.50	20240909	3.49	N	050890	500	306 억	3342636	N	N	0	N	N
156	20241104	140445	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4610	30	2	0.66	1126118845	245351	43.17	4570	4635	4525	5950	3210	4580	4589.83	5.47	-461	4763	4671	4603	4511	4443	4717	4557	306	1370	500	3380	5	1	61095231	2816	6.90	1.03	12	0.40	668.00	4492.00	7370	20240116	-37.45	4035	20240909	14.25	7370	-37.45	20240116	4035	14.25	20240909	7370	-37.45	20240116	4035	14.25	20240909	3.49	N	050890	500	306 억	3342636	N	N	0	N	N
157	20241104	130423	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4615	35	2	0.76	1049884215	228822	40.26	4570	4635	4525	5950	3210	4580	4588.21	5.47	-3024	4763	4671	4603	4511	4443	4717	4557	306	1370	500	3380	5	1	61095231	2820	6.91	1.03	12	0.37	668.00	4492.00	7370	20240116	-37.38	4035	20240909	14.37	7370	-37.38	20240116	4035	14.37	20240909	7370	-37.38	20240116	4035	14.37	20240909	3.49	N	050890	500	306 억	3342636	N	N	0	N	N
158	20241104	120438	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4605	25	2	0.55	904427315	197146	34.69	4570	4635	4525	5950	3210	4580	4587.60	5.47	-8303	4763	4671	4603	4511	4443	4717	4557	306	1370	500	3380	5	1	61095231	2813	6.89	1.03	12	0.32	668.00	4492.00	7370	20240116	-37.52	4035	20240909	14.13	7370	-37.52	20240116	4035	14.13	20240909	7370	-37.52	20240116	4035	14.13	20240909	3.49	N	050890	500	306 억	3342636	N	N	0	N	N
159	20241104	110437	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4635	55	2	1.20	845618225	184396	32.44	4570	4635	4525	5950	3210	4580	4585.88	5.47	-9788	4763	4671	4603	4511	4443	4717	4557	306	1370	500	3380	5	1	61095231	2832	6.94	1.03	12	0.30	668.00	4492.00	7370	20240116	-37.11	4035	20240909	14.87	7370	-37.11	20240116	4035	14.87	20240909	7370	-37.11	20240116	4035	14.87	20240909	3.49	N	050890	500	306 억	3342636	N	N	0	N	N
160	20241104	100432	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4605	25	2	0.55	538547345	117851	20.73	4570	4630	4525	5950	3210	4580	4569.73	5.47	-1107	4763	4671	4603	4511	4443	4717	4557	306	1370	500	3380	5	1	61095231	2813	6.89	1.03	12	0.19	668.00	4492.00	7370	20240116	-37.52	4035	20240909	14.13	7370	-37.52	20240116	4035	14.13	20240909	7370	-37.52	20240116	4035	14.13	20240909	3.49	N	050890	500	306 억	3342636	N	N	0	N	N
161	20241104	090437	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4595	15	2	0.33	72002470	15659	2.76	4570	4630	4570	5950	3210	4580	4598.15	5.47	-1500	4763	4671	4603	4511	4443	4717	4557	306	1370	500	3380	5	1	61095231	2807	6.88	1.02	12	0.03	668.00	4492.00	7370	20240116	-37.65	4035	20240909	13.88	7370	-37.65	20240116	4035	13.88	20240909	7370	-37.65	20240116	4035	13.88	20240909	3.49	N	050890	500	306 억	3342636	N	N	0	N	N
162	20241101	160423	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4580	0	3	0.00	2599876520	561758	12.78	4540	4695	4535	5950	3210	4580	4628.39	5.32	-8755	5106	4842	4661	4397	4216	4975	4530	306	1370	500	3380	5	1	61095231	2798	6.86	1.02	12	0.92	668.00	4492.00	7370	20240116	-37.86	4035	20240909	13.51	7370	-37.86	20240116	4035	13.51	20240909	7370	-37.86	20240116	4035	13.51	20240909	3.48	N	050890	500	306 억	3251041	N	N	965	N	N
163	20241101	150435	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4610	30	2	0.66	2340335690	505225	11.50	4540	4695	4535	5950	3210	4580	4632.27	5.32	5651	5106	4842	4661	4397	4216	4975	4530	306	1370	500	3380	5	1	61095231	2816	6.90	1.03	12	0.83	668.00	4492.00	7370	20240116	-37.45	4035	20240909	14.25	7370	-37.45	20240116	4035	14.25	20240909	7370	-37.45	20240116	4035	14.25	20240909	3.48	N	050890	500	306 억	3251041	N	N	965	N	N
164	20241101	140425	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4615	35	2	0.76	2188209700	472238	10.75	4540	4695	4535	5950	3210	4580	4633.71	5.32	11490	5106	4842	4661	4397	4216	4975	4530	306	1370	500	3380	5	1	61095231	2820	6.91	1.03	12	0.77	668.00	4492.00	7370	20240116	-37.38	4035	20240909	14.37	7370	-37.38	20240116	4035	14.37	20240909	7370	-37.38	20240116	4035	14.37	20240909	3.48	N	050890	500	306 억	3251041	N	N	965	N	N
165	20241101	130509	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4635	55	2	1.20	2042302450	440755	10.03	4540	4695	4535	5950	3210	4580	4633.65	5.32	13727	5106	4842	4661	4397	4216	4975	4530	306	1370	500	3380	5	1	61095231	2832	6.94	1.03	12	0.72	668.00	4492.00	7370	20240116	-37.11	4035	20240909	14.87	7370	-37.11	20240116	4035	14.87	20240909	7370	-37.11	20240116	4035	14.87	20240909	3.48	N	050890	500	306 억	3251041	N	N	965	N	N
166	20241101	120509	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4620	40	2	0.87	1929489840	416364	9.48	4540	4695	4535	5950	3210	4580	4634.15	5.32	22171	5106	4842	4661	4397	4216	4975	4530	306	1370	500	3380	5	1	61095231	2823	6.92	1.03	12	0.68	668.00	4492.00	7370	20240116	-37.31	4035	20240909	14.50	7370	-37.31	20240116	4035	14.50	20240909	7370	-37.31	20240116	4035	14.50	20240909	3.48	N	050890	500	306 억	3251041	N	N	965	N	N
167	20241101	110507	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4625	45	2	0.98	1809306175	390371	8.88	4540	4695	4535	5950	3210	4580	4634.85	5.32	23630	5106	4842	4661	4397	4216	4975	4530	306	1370	500	3380	5	1	61095231	2826	6.92	1.03	12	0.64	668.00	4492.00	7370	20240116	-37.25	4035	20240909	14.62	7370	-37.25	20240116	4035	14.62	20240909	7370	-37.25	20240116	4035	14.62	20240909	3.48	N	050890	500	306 억	3251041	N	N	965	N	N
168	20241101	100508	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4625	45	2	0.98	1212048985	262006	5.96	4540	4695	4535	5950	3210	4580	4626.05	5.32	6218	5106	4842	4661	4397	4216	4975	4530	306	1370	500	3380	5	1	61095231	2826	6.92	1.03	12	0.43	668.00	4492.00	7370	20240116	-37.25	4035	20240909	14.62	7370	-37.25	20240116	4035	14.62	20240909	7370	-37.25	20240116	4035	14.62	20240909	3.48	N	050890	500	306 억	3251041	N	N	965	N	N
169	20241101	090507	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	4545	-35	5	-0.76	171049005	37652	0.86	4540	4570	4535	5950	3210	4580	4542.83	5.32	11897	5106	4842	4661	4397	4216	4975	4530	306	1370	500	3380	5	1	61095231	2777	6.80	1.01	12	0.06	668.00	4492.00	7370	20240116	-38.33	4035	20240909	12.64	7370	-38.33	20240116	4035	12.64	20240909	7370	-38.33	20240116	4035	12.64	20240909	3.48	N	050890	500	306 억	3251041	N	N	965	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History