KissMeData/037460/price/prices-20241101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	160500	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8380	-120	5	-1.41	256459030	30440	331.27	8470	8500	8350	11050	5950	8500	8425.07	2.72	-5610	8580	8540	8520	8480	8460	8530	8470	83	2550	500	6290	10	1	16318522	1367	4.32	0.39	12	0.19	1939.00	21592.00	9550	20240709	-12.25	7610	20240805	10.12	9550	-12.25	20240709	7610	10.12	20240805	9550	-12.25	20240709	7610	10.12	20240805	1.22	N	037460	500	83 억	443944	N	N	0	N	N
3	20241129	150508	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8450	-50	5	-0.59	253014140	30029	326.79	8470	8500	8350	11050	5950	8500	8425.66	2.72	-5651	8580	8540	8520	8480	8460	8530	8470	83	2550	500	6290	10	1	16318522	1379	4.36	0.39	12	0.18	1939.00	21592.00	9550	20240709	-11.52	7610	20240805	11.04	9550	-11.52	20240709	7610	11.04	20240805	9550	-11.52	20240709	7610	11.04	20240805	1.22	N	037460	500	83 억	443944	N	N	0	N	N
4	20241129	140507	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8390	-110	5	-1.29	125948390	14986	163.09	8470	8500	8350	11050	5950	8500	8404.40	2.72	-2500	8580	8540	8520	8480	8460	8530	8470	83	2550	500	6290	10	1	16318522	1369	4.33	0.39	12	0.09	1939.00	21592.00	9550	20240709	-12.15	7610	20240805	10.25	9550	-12.15	20240709	7610	10.25	20240805	9550	-12.15	20240709	7610	10.25	20240805	1.22	N	037460	500	83 억	443944	N	N	0	N	N
5	20241129	130507	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8390	-110	5	-1.29	119550180	14224	154.79	8470	8500	8350	11050	5950	8500	8404.82	2.72	-2434	8580	8540	8520	8480	8460	8530	8470	83	2550	500	6290	10	1	16318522	1369	4.33	0.39	12	0.09	1939.00	21592.00	9550	20240709	-12.15	7610	20240805	10.25	9550	-12.15	20240709	7610	10.25	20240805	9550	-12.15	20240709	7610	10.25	20240805	1.22	N	037460	500	83 억	443944	N	N	0	N	N
6	20241129	120510	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8380	-120	5	-1.41	111680340	13287	144.60	8470	8500	8350	11050	5950	8500	8405.23	2.72	-2505	8580	8540	8520	8480	8460	8530	8470	83	2550	500	6290	10	1	16318522	1367	4.32	0.39	12	0.08	1939.00	21592.00	9550	20240709	-12.25	7610	20240805	10.12	9550	-12.25	20240709	7610	10.12	20240805	9550	-12.25	20240709	7610	10.12	20240805	1.22	N	037460	500	83 억	443944	N	N	0	N	N
7	20241129	110509	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8380	-120	5	-1.41	98988360	11773	128.12	8470	8500	8350	11050	5950	8500	8408.08	2.72	-2694	8580	8540	8520	8480	8460	8530	8470	83	2550	500	6290	10	1	16318522	1367	4.32	0.39	12	0.07	1939.00	21592.00	9550	20240709	-12.25	7610	20240805	10.12	9550	-12.25	20240709	7610	10.12	20240805	9550	-12.25	20240709	7610	10.12	20240805	1.22	N	037460	500	83 억	443944	N	N	0	N	N
8	20241129	100507	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8390	-110	5	-1.29	67951960	8066	87.78	8470	8500	8370	11050	5950	8500	8424.49	2.72	-3268	8580	8540	8520	8480	8460	8530	8470	83	2550	500	6290	10	1	16318522	1369	4.33	0.39	12	0.05	1939.00	21592.00	9550	20240709	-12.15	7610	20240805	10.25	9550	-12.15	20240709	7610	10.25	20240805	9550	-12.15	20240709	7610	10.25	20240805	1.22	N	037460	500	83 억	443944	N	N	0	N	N
9	20241129	090507	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8500	0	3	0.00	2219170	262	2.85	8470	8500	8470	11050	5950	8500	8470.11	2.72	-37	8580	8540	8520	8480	8460	8530	8470	83	2550	500	6290	10	1	16318522	1387	4.38	0.39	12	0.00	1939.00	21592.00	9550	20240709	-10.99	7610	20240805	11.70	9550	-10.99	20240709	7610	11.70	20240805	9550	-10.99	20240709	7610	11.70	20240805	1.22	N	037460	500	83 억	443944	N	N	0	N	N
10	20241128	160503	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8500	-30	5	-0.35	78402470	9189	68.69	8520	8560	8500	11080	5980	8530	8532.21	2.73	-1463	8630	8580	8520	8470	8410	8585	8475	83	2550	500	6310	10	1	16318522	1387	4.38	0.39	12	0.06	1939.00	21592.00	9550	20240709	-10.99	7610	20240805	11.70	9550	-10.99	20240709	7610	11.70	20240805	9550	-10.99	20240709	7610	11.70	20240805	1.26	N	037460	500	83 억	445572	N	N	4	N	N
11	20241128	150511	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8530	0	3	0.00	59247130	6938	51.86	8520	8560	8500	11080	5980	8530	8539.51	2.73	-1162	8630	8580	8520	8470	8410	8585	8475	83	2550	500	6310	10	1	16318522	1392	4.40	0.40	12	0.04	1939.00	21592.00	9550	20240709	-10.68	7610	20240805	12.09	9550	-10.68	20240709	7610	12.09	20240805	9550	-10.68	20240709	7610	12.09	20240805	1.26	N	037460	500	83 억	445572	N	N	4	N	N
12	20241128	140511	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8540	10	2	0.12	51062910	5979	44.69	8520	8560	8500	11080	5980	8530	8540.38	2.73	-1027	8630	8580	8520	8470	8410	8585	8475	83	2550	500	6310	10	1	16318522	1394	4.40	0.40	12	0.04	1939.00	21592.00	9550	20240709	-10.58	7610	20240805	12.22	9550	-10.58	20240709	7610	12.22	20240805	9550	-10.58	20240709	7610	12.22	20240805	1.26	N	037460	500	83 억	445572	N	N	4	N	N
13	20241128	130508	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8550	20	2	0.23	44713070	5235	39.13	8520	8560	8500	11080	5980	8530	8541.18	2.73	-579	8630	8580	8520	8470	8410	8585	8475	83	2550	500	6310	10	1	16318522	1395	4.41	0.40	12	0.03	1939.00	21592.00	9550	20240709	-10.47	7610	20240805	12.35	9550	-10.47	20240709	7610	12.35	20240805	9550	-10.47	20240709	7610	12.35	20240805	1.26	N	037460	500	83 억	445572	N	N	4	N	N
14	20241128	120512	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8540	10	2	0.12	33797530	3956	29.57	8520	8560	8500	11080	5980	8530	8543.36	2.73	-569	8630	8580	8520	8470	8410	8585	8475	83	2550	500	6310	10	1	16318522	1394	4.40	0.40	12	0.02	1939.00	21592.00	9550	20240709	-10.58	7610	20240805	12.22	9550	-10.58	20240709	7610	12.22	20240805	9550	-10.58	20240709	7610	12.22	20240805	1.26	N	037460	500	83 억	445572	N	N	4	N	N
15	20241128	110513	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8560	30	2	0.35	21444460	2510	18.76	8520	8560	8500	11080	5980	8530	8543.61	2.73	-532	8630	8580	8520	8470	8410	8585	8475	83	2550	500	6310	10	1	16318522	1397	4.41	0.40	12	0.02	1939.00	21592.00	9550	20240709	-10.37	7610	20240805	12.48	9550	-10.37	20240709	7610	12.48	20240805	9550	-10.37	20240709	7610	12.48	20240805	1.26	N	037460	500	83 억	445572	N	N	4	N	N
16	20241128	100511	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8560	30	2	0.35	10400530	1218	9.10	8520	8560	8500	11080	5980	8530	8539.03	2.73	-221	8630	8580	8520	8470	8410	8585	8475	83	2550	500	6310	10	1	16318522	1397	4.41	0.40	12	0.01	1939.00	21592.00	9550	20240709	-10.37	7610	20240805	12.48	9550	-10.37	20240709	7610	12.48	20240805	9550	-10.37	20240709	7610	12.48	20240805	1.26	N	037460	500	83 억	445572	N	N	4	N	N
17	20241128	090508	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8500	-30	5	-0.35	1853720	218	1.63	8520	8560	8500	11080	5980	8530	8503.18	2.73	-212	8630	8580	8520	8470	8410	8585	8475	83	2550	500	6310	10	1	16318522	1387	4.38	0.39	12	0.00	1939.00	21592.00	9550	20240709	-10.99	7610	20240805	11.70	9550	-10.99	20240709	7610	11.70	20240805	9550	-10.99	20240709	7610	11.70	20240805	1.26	N	037460	500	83 억	445572	N	N	4	N	N
18	20241127	160458	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8530	10	2	0.12	111998590	13146	13.49	8530	8570	8460	11070	5970	8520	8519.52	2.73	-553	9086	8802	8596	8312	8106	8945	8455	83	2550	500	6300	10	1	16318522	1392	4.40	0.40	12	0.08	1939.00	21592.00	9550	20240709	-10.68	7610	20240805	12.09	9550	-10.68	20240709	7610	12.09	20240805	9550	-10.68	20240709	7610	12.09	20240805	1.27	N	037460	500	83 억	445808	N	N	4	N	N
19	20241127	150506	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8510	-10	5	-0.12	100435410	11788	12.10	8530	8570	8460	11070	5970	8520	8520.14	2.73	-1047	9086	8802	8596	8312	8106	8945	8455	83	2550	500	6300	10	1	16318522	1389	4.39	0.39	12	0.07	1939.00	21592.00	9550	20240709	-10.89	7610	20240805	11.83	9550	-10.89	20240709	7610	11.83	20240805	9550	-10.89	20240709	7610	11.83	20240805	1.27	N	037460	500	83 억	445808	N	N	12	N	N
20	20241127	140506	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8550	30	2	0.35	82205710	9648	9.90	8530	8570	8460	11070	5970	8520	8520.49	2.73	-1522	9086	8802	8596	8312	8106	8945	8455	83	2550	500	6300	10	1	16318522	1395	4.41	0.40	12	0.06	1939.00	21592.00	9550	20240709	-10.47	7610	20240805	12.35	9550	-10.47	20240709	7610	12.35	20240805	9550	-10.47	20240709	7610	12.35	20240805	1.27	N	037460	500	83 억	445808	N	N	12	N	N
21	20241127	130503	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8570	50	2	0.59	73672570	8649	8.87	8530	8570	8460	11070	5970	8520	8518.04	2.73	-1778	9086	8802	8596	8312	8106	8945	8455	83	2550	500	6300	10	1	16318522	1398	4.42	0.40	12	0.05	1939.00	21592.00	9550	20240709	-10.26	7610	20240805	12.61	9550	-10.26	20240709	7610	12.61	20240805	9550	-10.26	20240709	7610	12.61	20240805	1.27	N	037460	500	83 억	445808	N	N	12	N	N
22	20241127	120507	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8540	20	2	0.23	67085040	7879	8.08	8530	8560	8460	11070	5970	8520	8514.41	2.73	-1741	9086	8802	8596	8312	8106	8945	8455	83	2550	500	6300	10	1	16318522	1394	4.40	0.40	12	0.05	1939.00	21592.00	9550	20240709	-10.58	7610	20240805	12.22	9550	-10.58	20240709	7610	12.22	20240805	9550	-10.58	20240709	7610	12.22	20240805	1.27	N	037460	500	83 억	445808	N	N	12	N	N
23	20241127	110506	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8500	-20	5	-0.23	42959900	5050	5.18	8530	8560	8460	11070	5970	8520	8506.91	2.73	-1981	9086	8802	8596	8312	8106	8945	8455	83	2550	500	6300	10	1	16318522	1387	4.38	0.39	12	0.03	1939.00	21592.00	9550	20240709	-10.99	7610	20240805	11.70	9550	-10.99	20240709	7610	11.70	20240805	9550	-10.99	20240709	7610	11.70	20240805	1.27	N	037460	500	83 억	445808	N	N	12	N	N
24	20241127	100505	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8530	10	2	0.12	37410360	4397	4.51	8530	8560	8460	11070	5970	8520	8508.16	2.73	-1892	9086	8802	8596	8312	8106	8945	8455	83	2550	500	6300	10	1	16318522	1392	4.40	0.40	12	0.03	1939.00	21592.00	9550	20240709	-10.68	7610	20240805	12.09	9550	-10.68	20240709	7610	12.09	20240805	9550	-10.68	20240709	7610	12.09	20240805	1.27	N	037460	500	83 억	445808	N	N	12	N	N
25	20241127	090502	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8540	20	2	0.23	5735250	672	0.69	8530	8560	8530	11070	5970	8520	8534.60	2.73	-495	9086	8802	8596	8312	8106	8945	8455	83	2550	500	6300	10	1	16318522	1394	4.40	0.40	12	0.00	1939.00	21592.00	9550	20240709	-10.58	7610	20240805	12.22	9550	-10.58	20240709	7610	12.22	20240805	9550	-10.58	20240709	7610	12.22	20240805	1.27	N	037460	500	83 억	445808	N	N	12	N	N
26	20241126	160502	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8520	30	2	0.35	830924180	96727	836.16	8500	8880	8390	11030	5950	8490	8590.47	2.74	-1306	8603	8546	8503	8446	8403	8575	8475	83	2540	500	6280	10	1	16318522	1390	4.39	0.39	12	0.59	1939.00	21592.00	9550	20240709	-10.79	7610	20240805	11.96	9550	-10.79	20240709	7610	11.96	20240805	9550	-10.79	20240709	7610	11.96	20240805	1.28	N	037460	500	83 억	446905	N	N	12	N	N
27	20241126	150502	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8480	-10	5	-0.12	815362200	94897	820.34	8500	8880	8390	11030	5950	8490	8592.08	2.74	-1718	8603	8546	8503	8446	8403	8575	8475	83	2540	500	6280	10	1	16318522	1384	4.37	0.39	12	0.58	1939.00	21592.00	9550	20240709	-11.20	7610	20240805	11.43	9550	-11.20	20240709	7610	11.43	20240805	9550	-11.20	20240709	7610	11.43	20240805	1.28	N	037460	500	83 억	446905	N	N	0	N	N
28	20241126	140502	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8520	30	2	0.35	758364040	88190	762.36	8500	8880	8390	11030	5950	8490	8599.21	2.74	-3609	8603	8546	8503	8446	8403	8575	8475	83	2540	500	6280	10	1	16318522	1390	4.39	0.39	12	0.54	1939.00	21592.00	9550	20240709	-10.79	7610	20240805	11.96	9550	-10.79	20240709	7610	11.96	20240805	9550	-10.79	20240709	7610	11.96	20240805	1.28	N	037460	500	83 억	446905	N	N	0	N	N
29	20241126	130500	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8540	50	2	0.59	737266050	85713	740.95	8500	8880	8390	11030	5950	8490	8601.57	2.74	-2972	8603	8546	8503	8446	8403	8575	8475	83	2540	500	6280	10	1	16318522	1394	4.40	0.40	12	0.53	1939.00	21592.00	9550	20240709	-10.58	7610	20240805	12.22	9550	-10.58	20240709	7610	12.22	20240805	9550	-10.58	20240709	7610	12.22	20240805	1.28	N	037460	500	83 억	446905	N	N	0	N	N
30	20241126	120505	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8520	30	2	0.35	712123990	82755	715.38	8500	8880	8390	11030	5950	8490	8605.21	2.74	-2853	8603	8546	8503	8446	8403	8575	8475	83	2540	500	6280	10	1	16318522	1390	4.39	0.39	12	0.51	1939.00	21592.00	9550	20240709	-10.79	7610	20240805	11.96	9550	-10.79	20240709	7610	11.96	20240805	9550	-10.79	20240709	7610	11.96	20240805	1.28	N	037460	500	83 억	446905	N	N	0	N	N
31	20241126	110509	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8530	40	2	0.47	657588550	76338	659.91	8500	8880	8390	11030	5950	8490	8614.17	2.74	-5691	8603	8546	8503	8446	8403	8575	8475	83	2540	500	6280	10	1	16318522	1392	4.40	0.40	12	0.47	1939.00	21592.00	9550	20240709	-10.68	7610	20240805	12.09	9550	-10.68	20240709	7610	12.09	20240805	9550	-10.68	20240709	7610	12.09	20240805	1.28	N	037460	500	83 억	446905	N	N	0	N	N
32	20241126	100507	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8440	-50	5	-0.59	65767060	7814	67.55	8500	8500	8390	11030	5950	8490	8416.57	2.74	452	8603	8546	8503	8446	8403	8575	8475	83	2540	500	6280	10	1	16318522	1377	4.35	0.39	12	0.05	1939.00	21592.00	9550	20240709	-11.62	7610	20240805	10.91	9550	-11.62	20240709	7610	10.91	20240805	9550	-11.62	20240709	7610	10.91	20240805	1.28	N	037460	500	83 억	446905	N	N	0	N	N
33	20241126	090503	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8490	0	3	0.00	985740	116	1.00	8500	8500	8480	11030	5950	8490	8497.76	2.74	-36	8603	8546	8503	8446	8403	8575	8475	83	2540	500	6280	10	1	16318522	1385	4.38	0.39	12	0.00	1939.00	21592.00	9550	20240709	-11.10	7610	20240805	11.56	9550	-11.10	20240709	7610	11.56	20240805	9550	-11.10	20240709	7610	11.56	20240805	1.28	N	037460	500	83 억	446905	N	N	0	N	N
34	20241125	160453	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8490	70	2	0.83	98217030	11546	82.98	8480	8560	8460	10940	5900	8420	8506.58	2.72	2994	8540	8480	8440	8380	8340	8460	8360	83	2520	500	6230	10	1	16318522	1385	4.38	0.39	12	0.07	1939.00	21592.00	9550	20240709	-11.10	7610	20240805	11.56	9550	-11.10	20240709	7610	11.56	20240805	9550	-11.10	20240709	7610	11.56	20240805	1.28	N	037460	500	83 억	443690	N	N	0	N	N
35	20241125	150501	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8540	120	2	1.43	87930170	10338	74.30	8480	8550	8460	10940	5900	8420	8505.53	2.72	3050	8540	8480	8440	8380	8340	8460	8360	83	2520	500	6230	10	1	16318522	1394	4.40	0.40	12	0.06	1939.00	21592.00	9550	20240709	-10.58	7610	20240805	12.22	9550	-10.58	20240709	7610	12.22	20240805	9550	-10.58	20240709	7610	12.22	20240805	1.28	N	037460	500	83 억	443690	N	N	0	N	N
36	20241125	140501	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8530	110	2	1.31	80974340	9524	68.45	8480	8550	8460	10940	5900	8420	8502.14	2.72	2800	8540	8480	8440	8380	8340	8460	8360	83	2520	500	6230	10	1	16318522	1392	4.40	0.40	12	0.06	1939.00	21592.00	9550	20240709	-10.68	7610	20240805	12.09	9550	-10.68	20240709	7610	12.09	20240805	9550	-10.68	20240709	7610	12.09	20240805	1.28	N	037460	500	83 억	443690	N	N	0	N	N
37	20241125	130456	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8550	130	2	1.54	72313750	8508	61.15	8480	8550	8460	10940	5900	8420	8499.50	2.72	2743	8540	8480	8440	8380	8340	8460	8360	83	2520	500	6230	10	1	16318522	1395	4.41	0.40	12	0.05	1939.00	21592.00	9550	20240709	-10.47	7610	20240805	12.35	9550	-10.47	20240709	7610	12.35	20240805	9550	-10.47	20240709	7610	12.35	20240805	1.28	N	037460	500	83 억	443690	N	N	0	N	N
38	20241125	120502	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8520	100	2	1.19	52152320	6143	44.15	8480	8520	8460	10940	5900	8420	8489.72	2.72	2204	8540	8480	8440	8380	8340	8460	8360	83	2520	500	6230	10	1	16318522	1390	4.39	0.39	12	0.04	1939.00	21592.00	9550	20240709	-10.79	7610	20240805	11.96	9550	-10.79	20240709	7610	11.96	20240805	9550	-10.79	20240709	7610	11.96	20240805	1.28	N	037460	500	83 억	443690	N	N	0	N	N
39	20241125	110459	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8500	80	2	0.95	38860300	4580	32.92	8480	8510	8460	10940	5900	8420	8484.78	2.72	1028	8540	8480	8440	8380	8340	8460	8360	83	2520	500	6230	10	1	16318522	1387	4.38	0.39	12	0.03	1939.00	21592.00	9550	20240709	-10.99	7610	20240805	11.70	9550	-10.99	20240709	7610	11.70	20240805	9550	-10.99	20240709	7610	11.70	20240805	1.28	N	037460	500	83 억	443690	N	N	0	N	N
40	20241125	100453	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8470	50	2	0.59	6989690	825	5.93	8480	8480	8460	10940	5900	8420	8472.35	2.72	-552	8540	8480	8440	8380	8340	8460	8360	83	2520	500	6230	10	1	16318522	1382	4.37	0.39	12	0.01	1939.00	21592.00	9550	20240709	-11.31	7610	20240805	11.30	9550	-11.31	20240709	7610	11.30	20240805	9550	-11.31	20240709	7610	11.30	20240805	1.28	N	037460	500	83 억	443690	N	N	0	N	N
41	20241125	090454	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8480	60	2	0.71	1696000	200	1.44	8480	8480	8480	10940	5900	8420	8480.00	2.72	-81	8540	8480	8440	8380	8340	8460	8360	83	2520	500	6230	10	1	16318522	1384	4.37	0.39	12	0.00	1939.00	21592.00	9550	20240709	-11.20	7610	20240805	11.43	9550	-11.20	20240709	7610	11.43	20240805	9550	-11.20	20240709	7610	11.43	20240805	1.28	N	037460	500	83 억	443690	N	N	0	N	N
42	20241122	160432	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8420	-10	5	-0.12	117477480	13913	56.91	8460	8500	8400	10950	5910	8430	8443.81	2.72	-646	8643	8536	8463	8356	8283	8500	8320	83	2520	500	6230	10	1	16318522	1374	4.34	0.39	12	0.09	1939.00	21592.00	9550	20240709	-11.83	7610	20240805	10.64	9550	-11.83	20240709	7610	10.64	20240805	9550	-11.83	20240709	7610	10.64	20240805	1.27	N	037460	500	83 억	444200	N	N	2	N	N
43	20241122	150434	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8470	40	2	0.47	105776750	12524	51.23	8460	8500	8400	10950	5910	8430	8445.93	2.72	-479	8643	8536	8463	8356	8283	8500	8320	83	2520	500	6230	10	1	16318522	1382	4.37	0.39	12	0.08	1939.00	21592.00	9550	20240709	-11.31	7610	20240805	11.30	9550	-11.31	20240709	7610	11.30	20240805	9550	-11.31	20240709	7610	11.30	20240805	1.27	N	037460	500	83 억	444200	N	N	2	N	N
44	20241122	140437	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8450	20	2	0.24	83628760	9898	40.49	8460	8500	8400	10950	5910	8430	8449.06	2.72	-383	8643	8536	8463	8356	8283	8500	8320	83	2520	500	6230	10	1	16318522	1379	4.36	0.39	12	0.06	1939.00	21592.00	9550	20240709	-11.52	7610	20240805	11.04	9550	-11.52	20240709	7610	11.04	20240805	9550	-11.52	20240709	7610	11.04	20240805	1.27	N	037460	500	83 억	444200	N	N	2	N	N
45	20241122	130436	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8480	50	2	0.59	68891710	8153	33.35	8460	8500	8400	10950	5910	8430	8449.86	2.72	-801	8643	8536	8463	8356	8283	8500	8320	83	2520	500	6230	10	1	16318522	1384	4.37	0.39	12	0.05	1939.00	21592.00	9550	20240709	-11.20	7610	20240805	11.43	9550	-11.20	20240709	7610	11.43	20240805	9550	-11.20	20240709	7610	11.43	20240805	1.27	N	037460	500	83 억	444200	N	N	2	N	N
46	20241122	120437	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8480	50	2	0.59	52616230	6232	25.49	8460	8480	8400	10950	5910	8430	8442.91	2.72	-941	8643	8536	8463	8356	8283	8500	8320	83	2520	500	6230	10	1	16318522	1384	4.37	0.39	12	0.04	1939.00	21592.00	9550	20240709	-11.20	7610	20240805	11.43	9550	-11.20	20240709	7610	11.43	20240805	9550	-11.20	20240709	7610	11.43	20240805	1.27	N	037460	500	83 억	444200	N	N	2	N	N
47	20241122	110434	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8460	30	2	0.36	37818440	4478	18.32	8460	8480	8410	10950	5910	8430	8445.39	2.72	-1214	8643	8536	8463	8356	8283	8500	8320	83	2520	500	6230	10	1	16318522	1381	4.36	0.39	12	0.03	1939.00	21592.00	9550	20240709	-11.41	7610	20240805	11.17	9550	-11.41	20240709	7610	11.17	20240805	9550	-11.41	20240709	7610	11.17	20240805	1.27	N	037460	500	83 억	444200	N	N	2	N	N
48	20241122	100441	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8440	10	2	0.12	23189830	2749	11.24	8460	8460	8410	10950	5910	8430	8435.74	2.72	-991	8643	8536	8463	8356	8283	8500	8320	83	2520	500	6230	10	1	16318522	1377	4.35	0.39	12	0.02	1939.00	21592.00	9550	20240709	-11.62	7610	20240805	10.91	9550	-11.62	20240709	7610	10.91	20240805	9550	-11.62	20240709	7610	10.91	20240805	1.27	N	037460	500	83 억	444200	N	N	2	N	N
49	20241122	090437	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8420	-10	5	-0.12	4845740	573	2.34	8460	8460	8420	10950	5910	8430	8456.84	2.72	-506	8643	8536	8463	8356	8283	8500	8320	83	2520	500	6230	10	1	16318522	1374	4.34	0.39	12	0.00	1939.00	21592.00	9550	20240709	-11.83	7610	20240805	10.64	9550	-11.83	20240709	7610	10.64	20240805	9550	-11.83	20240709	7610	10.64	20240805	1.27	N	037460	500	83 억	444200	N	N	2	N	N
50	20241121	160435	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8430	-100	5	-1.17	206374460	24447	153.56	8570	8570	8390	11080	5980	8530	8441.71	2.76	-6071	8656	8592	8506	8442	8356	8605	8455	83	2550	500	6310	10	1	16318522	1376	4.35	0.39	12	0.15	1939.00	21592.00	9550	20240709	-11.73	7560	20231114	11.51	9550	-11.73	20240709	7610	10.78	20240805	9550	-11.73	20240709	7610	10.78	20240805	1.24	N	037460	500	83 억	450050	N	N	2	N	N
51	20241121	150443	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8420	-110	5	-1.29	167978880	19880	124.87	8570	8570	8410	11080	5980	8530	8449.64	2.76	-5763	8656	8592	8506	8442	8356	8605	8455	83	2550	500	6310	10	1	16318522	1374	4.34	0.39	12	0.12	1939.00	21592.00	9550	20240709	-11.83	7560	20231114	11.38	9550	-11.83	20240709	7610	10.64	20240805	9550	-11.83	20240709	7610	10.64	20240805	1.24	N	037460	500	83 억	450050	N	N	3	N	N
52	20241121	140443	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8460	-70	5	-0.82	73030450	8609	54.08	8570	8570	8450	11080	5980	8530	8483.04	2.76	-4576	8656	8592	8506	8442	8356	8605	8455	83	2550	500	6310	10	1	16318522	1381	4.36	0.39	12	0.05	1939.00	21592.00	9550	20240709	-11.41	7560	20231114	11.90	9550	-11.41	20240709	7610	11.17	20240805	9550	-11.41	20240709	7610	11.17	20240805	1.24	N	037460	500	83 억	450050	N	N	3	N	N
53	20241121	130439	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8470	-60	5	-0.70	54521640	6422	40.34	8570	8570	8460	11080	5980	8530	8489.82	2.76	-3767	8656	8592	8506	8442	8356	8605	8455	83	2550	500	6310	10	1	16318522	1382	4.37	0.39	12	0.04	1939.00	21592.00	9550	20240709	-11.31	7560	20231114	12.04	9550	-11.31	20240709	7610	11.30	20240805	9550	-11.31	20240709	7610	11.30	20240805	1.24	N	037460	500	83 억	450050	N	N	3	N	N
54	20241121	120438	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8480	-50	5	-0.59	32783400	3855	24.21	8570	8570	8480	11080	5980	8530	8504.12	2.76	-2577	8656	8592	8506	8442	8356	8605	8455	83	2550	500	6310	10	1	16318522	1384	4.37	0.39	12	0.02	1939.00	21592.00	9550	20240709	-11.20	7560	20231114	12.17	9550	-11.20	20240709	7610	11.43	20240805	9550	-11.20	20240709	7610	11.43	20240805	1.24	N	037460	500	83 억	450050	N	N	3	N	N
55	20241121	110437	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8490	-40	5	-0.47	29687870	3490	21.92	8570	8570	8490	11080	5980	8530	8506.55	2.76	-2516	8656	8592	8506	8442	8356	8605	8455	83	2550	500	6310	10	1	16318522	1385	4.38	0.39	12	0.02	1939.00	21592.00	9550	20240709	-11.10	7560	20231114	12.30	9550	-11.10	20240709	7610	11.56	20240805	9550	-11.10	20240709	7610	11.56	20240805	1.24	N	037460	500	83 억	450050	N	N	3	N	N
56	20241121	100442	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8520	-10	5	-0.12	20119330	2364	14.85	8570	8570	8500	11080	5980	8530	8510.71	2.76	-1970	8656	8592	8506	8442	8356	8605	8455	83	2550	500	6310	10	1	16318522	1390	4.39	0.39	12	0.01	1939.00	21592.00	9550	20240709	-10.79	7560	20231114	12.70	9550	-10.79	20240709	7610	11.96	20240805	9550	-10.79	20240709	7610	11.96	20240805	1.24	N	037460	500	83 억	450050	N	N	3	N	N
57	20241121	090440	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8550	20	2	0.23	1114010	130	0.82	8570	8570	8520	11080	5980	8530	8569.31	2.76	-21	8656	8592	8506	8442	8356	8605	8455	83	2550	500	6310	10	1	16318522	1395	4.41	0.40	12	0.00	1939.00	21592.00	9550	20240709	-10.47	7560	20231114	13.10	9550	-10.47	20240709	7610	12.35	20240805	9550	-10.47	20240709	7610	12.35	20240805	1.24	N	037460	500	83 억	450050	N	N	3	N	N
58	20241120	160436	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8530	0	3	0.00	134971730	15920	59.21	8530	8570	8420	11080	5980	8530	8478.12	2.79	-5081	8783	8656	8543	8416	8303	8720	8480	83	2550	500	6310	10	1	16318522	1392	4.40	0.40	12	0.10	1939.00	21592.00	9550	20240709	-10.68	7560	20231113	12.83	9550	-10.68	20240709	7610	12.09	20240805	9550	-10.68	20240709	7610	12.09	20240805	1.18	N	037460	500	83 억	454843	N	N	3	N	N
59	20241120	150444	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8530	0	3	0.00	117990140	13928	51.80	8530	8570	8420	11080	5980	8530	8471.43	2.79	-4826	8783	8656	8543	8416	8303	8720	8480	83	2550	500	6310	10	1	16318522	1392	4.40	0.40	12	0.09	1939.00	21592.00	9550	20240709	-10.68	7560	20231113	12.83	9550	-10.68	20240709	7610	12.09	20240805	9550	-10.68	20240709	7610	12.09	20240805	1.18	N	037460	500	83 억	454843	N	N	4	N	N
60	20241120	140444	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8530	0	3	0.00	95002650	11231	41.77	8530	8570	8420	11080	5980	8530	8458.97	2.79	-4611	8783	8656	8543	8416	8303	8720	8480	83	2550	500	6310	10	1	16318522	1392	4.40	0.40	12	0.07	1939.00	21592.00	9550	20240709	-10.68	7560	20231113	12.83	9550	-10.68	20240709	7610	12.09	20240805	9550	-10.68	20240709	7610	12.09	20240805	1.18	N	037460	500	83 억	454843	N	N	4	N	N
61	20241120	130445	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8480	-50	5	-0.59	88131350	10423	38.77	8530	8570	8420	11080	5980	8530	8455.47	2.79	-4454	8783	8656	8543	8416	8303	8720	8480	83	2550	500	6310	10	1	16318522	1384	4.37	0.39	12	0.06	1939.00	21592.00	9550	20240709	-11.20	7560	20231113	12.17	9550	-11.20	20240709	7610	11.43	20240805	9550	-11.20	20240709	7610	11.43	20240805	1.18	N	037460	500	83 억	454843	N	N	4	N	N
62	20241120	120445	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8460	-70	5	-0.82	71626610	8474	31.52	8530	8570	8420	11080	5980	8530	8452.51	2.79	-5454	8783	8656	8543	8416	8303	8720	8480	83	2550	500	6310	10	1	16318522	1381	4.36	0.39	12	0.05	1939.00	21592.00	9550	20240709	-11.41	7560	20231113	11.90	9550	-11.41	20240709	7610	11.17	20240805	9550	-11.41	20240709	7610	11.17	20240805	1.18	N	037460	500	83 억	454843	N	N	4	N	N
63	20241120	110444	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8460	-70	5	-0.82	67653000	8004	29.77	8530	8570	8420	11080	5980	8530	8452.40	2.79	-5358	8783	8656	8543	8416	8303	8720	8480	83	2550	500	6310	10	1	16318522	1381	4.36	0.39	12	0.05	1939.00	21592.00	9550	20240709	-11.41	7560	20231113	11.90	9550	-11.41	20240709	7610	11.17	20240805	9550	-11.41	20240709	7610	11.17	20240805	1.18	N	037460	500	83 억	454843	N	N	4	N	N
64	20241120	100443	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8440	-90	5	-1.06	48138340	5691	21.17	8530	8570	8420	11080	5980	8530	8458.68	2.79	-4815	8783	8656	8543	8416	8303	8720	8480	83	2550	500	6310	10	1	16318522	1377	4.35	0.39	12	0.03	1939.00	21592.00	9550	20240709	-11.62	7560	20231113	11.64	9550	-11.62	20240709	7610	10.91	20240805	9550	-11.62	20240709	7610	10.91	20240805	1.18	N	037460	500	83 억	454843	N	N	4	N	N
65	20241120	090442	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8530	0	3	0.00	2457010	288	1.07	8530	8570	8530	11080	5980	8530	8531.28	2.79	-267	8783	8656	8543	8416	8303	8720	8480	83	2550	500	6310	10	1	16318522	1392	4.40	0.40	12	0.00	1939.00	21592.00	9550	20240709	-10.68	7560	20231113	12.83	9550	-10.68	20240709	7610	12.09	20240805	9550	-10.68	20240709	7610	12.09	20240805	1.18	N	037460	500	83 억	454843	N	N	4	N	N
66	20241119	160422	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8530	10	2	0.12	228178010	26886	71.01	8470	8670	8430	11070	5970	8520	8486.76	2.84	-13514	8800	8660	8590	8450	8380	8625	8415	83	2550	500	6300	10	1	16318522	1392	4.40	0.40	12	0.16	1939.00	21592.00	9550	20240709	-10.68	7530	20231110	13.28	9550	-10.68	20240709	7610	12.09	20240805	9550	-10.68	20240709	7610	12.09	20240805	1.18	N	037460	500	83 억	463435	N	N	4	N	N
67	20241119	150426	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8450	-70	5	-0.82	218770350	25777	68.09	8470	8670	8430	11070	5970	8520	8487.04	2.84	-13049	8800	8660	8590	8450	8380	8625	8415	83	2550	500	6300	10	1	16318522	1379	4.36	0.39	12	0.16	1939.00	21592.00	9550	20240709	-11.52	7530	20231110	12.22	9550	-11.52	20240709	7610	11.04	20240805	9550	-11.52	20240709	7610	11.04	20240805	1.18	N	037460	500	83 억	463435	N	N	3	N	N
68	20241119	140425	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8460	-60	5	-0.70	165947000	19523	51.57	8470	8670	8460	11070	5970	8520	8500.08	2.84	-9381	8800	8660	8590	8450	8380	8625	8415	83	2550	500	6300	10	1	16318522	1381	4.36	0.39	12	0.12	1939.00	21592.00	9550	20240709	-11.41	7530	20231110	12.35	9550	-11.41	20240709	7610	11.17	20240805	9550	-11.41	20240709	7610	11.17	20240805	1.18	N	037460	500	83 억	463435	N	N	3	N	N
69	20241119	130427	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8480	-40	5	-0.47	134943050	15865	41.90	8470	8670	8470	11070	5970	8520	8505.71	2.84	-8031	8800	8660	8590	8450	8380	8625	8415	83	2550	500	6300	10	1	16318522	1384	4.37	0.39	12	0.10	1939.00	21592.00	9550	20240709	-11.20	7530	20231110	12.62	9550	-11.20	20240709	7610	11.43	20240805	9550	-11.20	20240709	7610	11.43	20240805	1.18	N	037460	500	83 억	463435	N	N	3	N	N
70	20241119	120423	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8490	-30	5	-0.35	111430090	13092	34.58	8470	8670	8470	11070	5970	8520	8511.31	2.84	-6659	8800	8660	8590	8450	8380	8625	8415	83	2550	500	6300	10	1	16318522	1385	4.38	0.39	12	0.08	1939.00	21592.00	9550	20240709	-11.10	7530	20231110	12.75	9550	-11.10	20240709	7610	11.56	20240805	9550	-11.10	20240709	7610	11.56	20240805	1.18	N	037460	500	83 억	463435	N	N	3	N	N
71	20241119	110427	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8490	-30	5	-0.35	77134020	9059	23.93	8470	8670	8470	11070	5970	8520	8514.63	2.84	-5362	8800	8660	8590	8450	8380	8625	8415	83	2550	500	6300	10	1	16318522	1385	4.38	0.39	12	0.06	1939.00	21592.00	9550	20240709	-11.10	7530	20231110	12.75	9550	-11.10	20240709	7610	11.56	20240805	9550	-11.10	20240709	7610	11.56	20240805	1.18	N	037460	500	83 억	463435	N	N	3	N	N
72	20241119	100438	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8530	10	2	0.12	42358070	4968	13.12	8470	8670	8470	11070	5970	8520	8526.18	2.84	-3738	8800	8660	8590	8450	8380	8625	8415	83	2550	500	6300	10	1	16318522	1392	4.40	0.40	12	0.03	1939.00	21592.00	9550	20240709	-10.68	7530	20231110	13.28	9550	-10.68	20240709	7610	12.09	20240805	9550	-10.68	20240709	7610	12.09	20240805	1.18	N	037460	500	83 억	463435	N	N	3	N	N
73	20241119	090435	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8620	100	2	1.17	6214760	729	1.93	8470	8670	8470	11070	5970	8520	8525.05	2.84	-94	8800	8660	8590	8450	8380	8625	8415	83	2550	500	6300	10	1	16318522	1407	4.45	0.40	12	0.00	1939.00	21592.00	9550	20240709	-9.74	7530	20231110	14.48	9550	-9.74	20240709	7610	13.27	20240805	9550	-9.74	20240709	7610	13.27	20240805	1.18	N	037460	500	83 억	463435	N	N	3	N	N
74	20241118	160423	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8520	-120	5	-1.39	321788240	37360	191.90	8640	8730	8520	11230	6050	8640	8613.18	2.82	3643	9020	8830	8620	8430	8220	8925	8525	83	2590	500	6390	10	1	16318522	1390	4.39	0.39	12	0.23	1939.00	21592.00	9550	20240709	-10.79	7530	20231110	13.15	9550	-10.79	20240709	7610	11.96	20240805	9550	-10.79	20240709	7610	11.96	20240805	1.20	N	037460	500	83 억	459869	N	N	3	N	N
75	20241118	150426	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8560	-80	5	-0.93	298973080	34685	178.16	8640	8730	8520	11230	6050	8640	8619.66	2.82	3866	9020	8830	8620	8430	8220	8925	8525	83	2590	500	6390	10	1	16318522	1397	4.41	0.40	12	0.21	1939.00	21592.00	9550	20240709	-10.37	7530	20231110	13.68	9550	-10.37	20240709	7610	12.48	20240805	9550	-10.37	20240709	7610	12.48	20240805	1.20	N	037460	500	83 억	459869	N	N	0	N	N
76	20241118	140428	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8540	-100	5	-1.16	294180170	34125	175.29	8640	8730	8520	11230	6050	8640	8620.66	2.82	4147	9020	8830	8620	8430	8220	8925	8525	83	2590	500	6390	10	1	16318522	1394	4.40	0.40	12	0.21	1939.00	21592.00	9550	20240709	-10.58	7530	20231110	13.41	9550	-10.58	20240709	7610	12.22	20240805	9550	-10.58	20240709	7610	12.22	20240805	1.20	N	037460	500	83 억	459869	N	N	0	N	N
77	20241118	130425	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8550	-90	5	-1.04	265930420	30821	158.32	8640	8730	8540	11230	6050	8640	8628.22	2.82	4538	9020	8830	8620	8430	8220	8925	8525	83	2590	500	6390	10	1	16318522	1395	4.41	0.40	12	0.19	1939.00	21592.00	9550	20240709	-10.47	7530	20231110	13.55	9550	-10.47	20240709	7610	12.35	20240805	9550	-10.47	20240709	7610	12.35	20240805	1.20	N	037460	500	83 억	459869	N	N	0	N	N
78	20241118	120427	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8640	0	3	0.00	234001540	27096	139.18	8640	8730	8570	11230	6050	8640	8636.02	2.82	4614	9020	8830	8620	8430	8220	8925	8525	83	2590	500	6390	10	1	16318522	1410	4.46	0.40	12	0.17	1939.00	21592.00	9550	20240709	-9.53	7530	20231110	14.74	9550	-9.53	20240709	7610	13.53	20240805	9550	-9.53	20240709	7610	13.53	20240805	1.20	N	037460	500	83 억	459869	N	N	0	N	N
79	20241118	110427	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8610	-30	5	-0.35	184944760	21400	109.92	8640	8730	8570	11230	6050	8640	8642.28	2.82	5364	9020	8830	8620	8430	8220	8925	8525	83	2590	500	6390	10	1	16318522	1405	4.44	0.40	12	0.13	1939.00	21592.00	9550	20240709	-9.84	7530	20231110	14.34	9550	-9.84	20240709	7610	13.14	20240805	9550	-9.84	20240709	7610	13.14	20240805	1.20	N	037460	500	83 억	459869	N	N	0	N	N
80	20241118	100425	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8640	0	3	0.00	134372440	15554	79.90	8640	8700	8570	11230	6050	8640	8639.09	2.82	5541	9020	8830	8620	8430	8220	8925	8525	83	2590	500	6390	10	1	16318522	1410	4.46	0.40	12	0.10	1939.00	21592.00	9550	20240709	-9.53	7530	20231110	14.74	9550	-9.53	20240709	7610	13.53	20240805	9550	-9.53	20240709	7610	13.53	20240805	1.20	N	037460	500	83 억	459869	N	N	0	N	N
81	20241118	090422	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8570	-70	5	-0.81	4708580	545	2.80	8640	8640	8570	11230	6050	8640	8639.60	2.82	-502	9020	8830	8620	8430	8220	8925	8525	83	2590	500	6390	10	1	16318522	1398	4.42	0.40	12	0.00	1939.00	21592.00	9550	20240709	-10.26	7530	20231110	13.81	9550	-10.26	20240709	7610	12.61	20240805	9550	-10.26	20240709	7610	12.61	20240805	1.20	N	037460	500	83 억	459869	N	N	0	N	N
82	20241115	160435	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8640	120	2	1.41	165460070	19365	66.86	8520	8810	8410	11070	5970	8520	8542.21	2.81	1719	8760	8640	8570	8450	8380	8700	8510	83	2550	500	6300	10	1	16318522	1410	4.46	0.40	12	0.12	1939.00	21592.00	9550	20240709	-9.53	7530	20231110	14.74	9550	-9.53	20240709	7610	13.53	20240805	9550	-9.53	20240709	7610	13.53	20240805	1.20	N	037460	500	83 억	458238	N	N	7	N	N
83	20241115	150445	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8610	90	2	1.06	149937730	17562	60.63	8520	8810	8410	11070	5970	8520	8537.62	2.81	1683	8760	8640	8570	8450	8380	8700	8510	83	2550	500	6300	10	1	16318522	1405	4.44	0.40	12	0.11	1939.00	21592.00	9550	20240709	-9.84	7530	20231110	14.34	9550	-9.84	20240709	7610	13.14	20240805	9550	-9.84	20240709	7610	13.14	20240805	1.20	N	037460	500	83 억	458238	N	N	7	N	N
84	20241115	140443	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8630	110	2	1.29	141881590	16625	57.40	8520	8810	8410	11070	5970	8520	8534.23	2.81	1869	8760	8640	8570	8450	8380	8700	8510	83	2550	500	6300	10	1	16318522	1408	4.45	0.40	12	0.10	1939.00	21592.00	9550	20240709	-9.63	7530	20231110	14.61	9550	-9.63	20240709	7610	13.40	20240805	9550	-9.63	20240709	7610	13.40	20240805	1.20	N	037460	500	83 억	458238	N	N	7	N	N
85	20241115	130442	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8610	90	2	1.06	137062590	16066	55.47	8520	8810	8410	11070	5970	8520	8531.22	2.81	2109	8760	8640	8570	8450	8380	8700	8510	83	2550	500	6300	10	1	16318522	1405	4.44	0.40	12	0.10	1939.00	21592.00	9550	20240709	-9.84	7530	20231110	14.34	9550	-9.84	20240709	7610	13.14	20240805	9550	-9.84	20240709	7610	13.14	20240805	1.20	N	037460	500	83 억	458238	N	N	7	N	N
86	20241115	120444	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8590	70	2	0.82	120305120	14111	48.72	8520	8810	8410	11070	5970	8520	8525.63	2.81	1420	8760	8640	8570	8450	8380	8700	8510	83	2550	500	6300	10	1	16318522	1402	4.43	0.40	12	0.09	1939.00	21592.00	9550	20240709	-10.05	7530	20231110	14.08	9550	-10.05	20240709	7610	12.88	20240805	9550	-10.05	20240709	7610	12.88	20240805	1.20	N	037460	500	83 억	458238	N	N	7	N	N
87	20241115	110434	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8530	10	2	0.12	72973320	8583	29.63	8520	8810	8410	11070	5970	8520	8502.08	2.81	-629	8760	8640	8570	8450	8380	8700	8510	83	2550	500	6300	10	1	16318522	1392	4.40	0.40	12	0.05	1939.00	21592.00	9550	20240709	-10.68	7530	20231110	13.28	9550	-10.68	20240709	7610	12.09	20240805	9550	-10.68	20240709	7610	12.09	20240805	1.20	N	037460	500	83 억	458238	N	N	7	N	N
88	20241115	100435	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8490	-30	5	-0.35	39424730	4632	15.99	8520	8810	8490	11070	5970	8520	8511.38	2.81	-1895	8760	8640	8570	8450	8380	8700	8510	83	2550	500	6300	10	1	16318522	1385	4.38	0.39	12	0.03	1939.00	21592.00	9550	20240709	-11.10	7530	20231110	12.75	9550	-11.10	20240709	7610	11.56	20240805	9550	-11.10	20240709	7610	11.56	20240805	1.20	N	037460	500	83 억	458238	N	N	7	N	N
89	20241115	090454	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8810	290	2	3.40	426550	50	0.17	8520	8810	8510	11070	5970	8520	8531.00	2.81	12	8760	8640	8570	8450	8380	8700	8510	83	2550	500	6300	10	1	16318522	1438	4.54	0.41	12	0.00	1939.00	21592.00	9550	20240709	-7.75	7530	20231110	17.00	9550	-7.75	20240709	7610	15.77	20240805	9550	-7.75	20240709	7610	15.77	20240805	1.20	N	037460	500	83 억	458238	N	N	7	N	N
90	20241114	160430	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8550	10	2	0.12	217491340	25388	99.56	8500	8690	8500	11100	5980	8540	8566.70	2.84	-4089	8706	8622	8576	8492	8446	8600	8470	83	2560	500	6310	10	1	16318522	1395	4.41	0.40	12	0.16	1939.00	21592.00	9550	20240709	-10.47	7200	20231107	18.75	9550	-10.47	20240709	7610	12.35	20240805	9550	-10.47	20240709	7560	13.10	20231114	1.27	N	037460	500	83 억	463271	N	N	4	N	N
91	20241114	150433	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8560	20	2	0.23	152196870	17759	69.65	8500	8690	8500	11100	5980	8540	8570.13	2.84	-4073	8706	8622	8576	8492	8446	8600	8470	83	2560	500	6310	10	1	16318522	1397	4.41	0.40	12	0.11	1939.00	21592.00	9550	20240709	-10.37	7200	20231107	18.89	9550	-10.37	20240709	7610	12.48	20240805	9550	-10.37	20240709	7560	13.23	20231114	1.27	N	037460	500	83 억	463271	N	N	4	N	N
92	20241114	140429	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8590	50	2	0.59	111826500	13044	51.15	8500	8690	8500	11100	5980	8540	8573.02	2.84	-4011	8706	8622	8576	8492	8446	8600	8470	83	2560	500	6310	10	1	16318522	1402	4.43	0.40	12	0.08	1939.00	21592.00	9550	20240709	-10.05	7200	20231107	19.31	9550	-10.05	20240709	7610	12.88	20240805	9550	-10.05	20240709	7560	13.62	20231114	1.27	N	037460	500	83 억	463271	N	N	4	N	N
93	20241114	130429	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8570	30	2	0.35	107893690	12585	49.35	8500	8690	8500	11100	5980	8540	8573.20	2.84	-3710	8706	8622	8576	8492	8446	8600	8470	83	2560	500	6310	10	1	16318522	1398	4.42	0.40	12	0.08	1939.00	21592.00	9550	20240709	-10.26	7200	20231107	19.03	9550	-10.26	20240709	7610	12.61	20240805	9550	-10.26	20240709	7560	13.36	20231114	1.27	N	037460	500	83 억	463271	N	N	4	N	N
94	20241114	120429	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8560	20	2	0.23	67413270	7877	30.89	8500	8690	8500	11100	5980	8540	8558.24	2.84	-2555	8706	8622	8576	8492	8446	8600	8470	83	2560	500	6310	10	1	16318522	1397	4.41	0.40	12	0.05	1939.00	21592.00	9550	20240709	-10.37	7200	20231107	18.89	9550	-10.37	20240709	7610	12.48	20240805	9550	-10.37	20240709	7560	13.23	20231114	1.27	N	037460	500	83 억	463271	N	N	4	N	N
95	20241114	110431	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8550	10	2	0.12	16158960	1891	7.42	8500	8690	8500	11100	5980	8540	8545.19	2.84	-1190	8706	8622	8576	8492	8446	8600	8470	83	2560	500	6310	10	1	16318522	1395	4.41	0.40	12	0.01	1939.00	21592.00	9550	20240709	-10.47	7200	20231107	18.75	9550	-10.47	20240709	7610	12.35	20240805	9550	-10.47	20240709	7560	13.10	20231114	1.27	N	037460	500	83 억	463271	N	N	4	N	N
96	20241114	100448	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8690	150	2	1.76	2510850	295	1.16	8500	8690	8500	11100	5980	8540	8511.36	2.84	38	8706	8622	8576	8492	8446	8600	8470	83	2560	500	6310	10	1	16318522	1418	4.48	0.40	12	0.00	1939.00	21592.00	9550	20240709	-9.01	7200	20231107	20.69	9550	-9.01	20240709	7610	14.19	20240805	9550	-9.01	20240709	7560	14.95	20231114	1.27	N	037460	500	83 억	463271	N	N	4	N	N
97	20241114	090426	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8540	0	3	0.00	0	0	0.00	0	0	0	11100	5980	8540	0.00	2.84	0	8706	8622	8576	8492	8446	8600	8470	83	2560	500	6310	10	1	16318522	1394	4.40	0.40	12	0.00	1939.00	21592.00	9550	20240709	-10.58	7200	20231107	18.61	9550	-10.58	20240709	7610	12.22	20240805	9550	-10.58	20240709	7560	12.96	20231114	1.27	N	037460	500	83 억	463271	N	N	4	N	N
98	20241113	160214	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8540	-130	5	-1.50	215917750	25182	46.05	8580	8660	8530	11270	6070	8670	8574.31	2.87	-5420	9030	8850	8690	8510	8350	8770	8430	83	2600	500	6410	10	1	16318522	1394	4.40	0.40	12	0.15	1939.00	21592.00	9550	20240709	-10.58	7200	20231107	18.61	9550	-10.58	20240709	7610	12.22	20240805	9550	-10.58	20240709	7560	12.96	20231113	1.29	N	037460	500	83 억	468742	N	N	4	N	N
99	20241113	150232	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8570	-100	5	-1.15	184975230	21564	39.44	8580	8660	8530	11270	6070	8670	8577.96	2.87	-4577	9030	8850	8690	8510	8350	8770	8430	83	2600	500	6410	10	1	16318522	1398	4.42	0.40	12	0.13	1939.00	21592.00	9550	20240709	-10.26	7200	20231107	19.03	9550	-10.26	20240709	7610	12.61	20240805	9550	-10.26	20240709	7560	13.36	20231113	1.29	N	037460	500	83 억	468742	N	N	0	N	N
100	20241113	140227	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8590	-80	5	-0.92	139121600	16230	29.68	8580	8660	8530	11270	6070	8670	8571.88	2.87	-1768	9030	8850	8690	8510	8350	8770	8430	83	2600	500	6410	10	1	16318522	1402	4.43	0.40	12	0.10	1939.00	21592.00	9550	20240709	-10.05	7200	20231107	19.31	9550	-10.05	20240709	7610	12.88	20240805	9550	-10.05	20240709	7560	13.62	20231113	1.29	N	037460	500	83 억	468742	N	N	0	N	N
101	20241113	130226	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8590	-80	5	-0.92	108960700	12715	23.25	8580	8660	8530	11270	6070	8670	8569.46	2.87	-1819	9030	8850	8690	8510	8350	8770	8430	83	2600	500	6410	10	1	16318522	1402	4.43	0.40	12	0.08	1939.00	21592.00	9550	20240709	-10.05	7200	20231107	19.31	9550	-10.05	20240709	7610	12.88	20240805	9550	-10.05	20240709	7560	13.62	20231113	1.29	N	037460	500	83 억	468742	N	N	0	N	N
102	20241113	120223	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8570	-100	5	-1.15	91225720	10648	19.47	8580	8660	8530	11270	6070	8670	8567.40	2.87	-1834	9030	8850	8690	8510	8350	8770	8430	83	2600	500	6410	10	1	16318522	1398	4.42	0.40	12	0.07	1939.00	21592.00	9550	20240709	-10.26	7200	20231107	19.03	9550	-10.26	20240709	7610	12.61	20240805	9550	-10.26	20240709	7560	13.36	20231113	1.29	N	037460	500	83 억	468742	N	N	0	N	N
103	20241113	110222	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8560	-110	5	-1.27	52458680	6125	11.20	8580	8660	8530	11270	6070	8670	8564.68	2.87	-2892	9030	8850	8690	8510	8350	8770	8430	83	2600	500	6410	10	1	16318522	1397	4.41	0.40	12	0.04	1939.00	21592.00	9550	20240709	-10.37	7200	20231107	18.89	9550	-10.37	20240709	7610	12.48	20240805	9550	-10.37	20240709	7560	13.23	20231113	1.29	N	037460	500	83 억	468742	N	N	0	N	N
104	20241113	100223	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8630	-40	5	-0.46	11255870	1309	2.39	8580	8660	8550	11270	6070	8670	8598.83	2.87	-411	9030	8850	8690	8510	8350	8770	8430	83	2600	500	6410	10	1	16318522	1408	4.45	0.40	12	0.01	1939.00	21592.00	9550	20240709	-9.63	7200	20231107	19.86	9550	-9.63	20240709	7610	13.40	20240805	9550	-9.63	20240709	7560	14.15	20231113	1.29	N	037460	500	83 억	468742	N	N	0	N	N
105	20241113	090217	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8660	-10	5	-0.12	1823600	212	0.39	8580	8660	8580	11270	6070	8670	8601.89	2.87	59	9030	8850	8690	8510	8350	8770	8430	83	2600	500	6410	10	1	16318522	1413	4.47	0.40	12	0.00	1939.00	21592.00	9550	20240709	-9.32	7200	20231107	20.28	9550	-9.32	20240709	7610	13.80	20240805	9550	-9.32	20240709	7560	14.55	20231113	1.29	N	037460	500	83 억	468742	N	N	0	N	N
106	20241112	160417	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8670	-70	5	-0.80	469889880	54679	172.92	8740	8870	8530	11360	6120	8740	8593.44	2.86	1347	9033	8886	8773	8626	8513	8830	8570	83	2620	500	6460	10	1	16318522	1415	4.47	0.40	12	0.34	1939.00	21592.00	9550	20240709	-9.21	7200	20231107	20.42	9550	-9.21	20240709	7610	13.93	20240805	9550	-9.21	20240709	7560	14.68	20231113	1.28	N	037460	500	83 억	467357	N	N	0	N	N
107	20241112	150420	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8600	-140	5	-1.60	420964730	48978	154.89	8740	8870	8530	11360	6120	8740	8594.95	2.86	1427	9033	8886	8773	8626	8513	8830	8570	83	2620	500	6460	10	1	16318522	1403	4.44	0.40	12	0.30	1939.00	21592.00	9550	20240709	-9.95	7200	20231107	19.44	9550	-9.95	20240709	7610	13.01	20240805	9550	-9.95	20240709	7560	13.76	20231113	1.28	N	037460	500	83 억	467357	N	N	0	N	N
108	20241112	140425	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8590	-150	5	-1.72	367936030	42806	135.37	8740	8870	8530	11360	6120	8740	8595.40	2.86	3328	9033	8886	8773	8626	8513	8830	8570	83	2620	500	6460	10	1	16318522	1402	4.43	0.40	12	0.26	1939.00	21592.00	9550	20240709	-10.05	7200	20231107	19.31	9550	-10.05	20240709	7610	12.88	20240805	9550	-10.05	20240709	7560	13.62	20231113	1.28	N	037460	500	83 억	467357	N	N	0	N	N
109	20241112	130421	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8580	-160	5	-1.83	298339550	34692	109.71	8740	8870	8530	11360	6120	8740	8599.62	2.86	2412	9033	8886	8773	8626	8513	8830	8570	83	2620	500	6460	10	1	16318522	1400	4.42	0.40	12	0.21	1939.00	21592.00	9550	20240709	-10.16	7200	20231107	19.17	9550	-10.16	20240709	7610	12.75	20240805	9550	-10.16	20240709	7560	13.49	20231113	1.28	N	037460	500	83 억	467357	N	N	0	N	N
110	20241112	120420	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8600	-140	5	-1.60	253050020	29426	93.06	8740	8870	8530	11360	6120	8740	8599.49	2.86	2218	9033	8886	8773	8626	8513	8830	8570	83	2620	500	6460	10	1	16318522	1403	4.44	0.40	12	0.18	1939.00	21592.00	9550	20240709	-9.95	7200	20231107	19.44	9550	-9.95	20240709	7610	13.01	20240805	9550	-9.95	20240709	7560	13.76	20231113	1.28	N	037460	500	83 억	467357	N	N	0	N	N
111	20241112	110420	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8590	-150	5	-1.72	197631720	22985	72.69	8740	8870	8530	11360	6120	8740	8598.23	2.86	1065	9033	8886	8773	8626	8513	8830	8570	83	2620	500	6460	10	1	16318522	1402	4.43	0.40	12	0.14	1939.00	21592.00	9550	20240709	-10.05	7200	20231107	19.31	9550	-10.05	20240709	7610	12.88	20240805	9550	-10.05	20240709	7560	13.62	20231113	1.28	N	037460	500	83 억	467357	N	N	0	N	N
112	20241112	100419	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8690	-50	5	-0.57	73231030	8492	26.86	8740	8870	8570	11360	6120	8740	8623.39	2.86	-1422	9033	8886	8773	8626	8513	8830	8570	83	2620	500	6460	10	1	16318522	1418	4.48	0.40	12	0.05	1939.00	21592.00	9550	20240709	-9.01	7200	20231107	20.69	9550	-9.01	20240709	7610	14.19	20240805	9550	-9.01	20240709	7560	14.95	20231113	1.28	N	037460	500	83 억	467357	N	N	0	N	N
113	20241112	090419	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8820	80	2	0.92	1208560	137	0.43	8740	8870	8740	11360	6120	8740	8828.03	2.86	-34	9033	8886	8773	8626	8513	8830	8570	83	2620	500	6460	10	1	16318522	1439	4.55	0.41	12	0.00	1939.00	21592.00	9550	20240709	-7.64	7200	20231107	22.50	9550	-7.64	20240709	7610	15.90	20240805	9550	-7.64	20240709	7560	16.67	20231113	1.28	N	037460	500	83 억	467357	N	N	0	N	N
114	20241111	160416	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8740	-140	5	-1.58	276249600	31606	122.51	8880	8920	8660	11540	6220	8880	8740.42	2.86	283	9006	8942	8896	8832	8786	8975	8865	83	2660	500	6570	10	1	16318522	1426	4.51	0.40	12	0.19	1939.00	21592.00	9550	20240709	-8.48	7200	20231107	21.39	9550	-8.48	20240709	7610	14.85	20240805	9550	-8.48	20240709	7560	15.61	20231113	1.29	N	037460	500	83 억	467053	N	N	3	N	N
115	20241111	150429	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8750	-130	5	-1.46	256250310	29311	113.61	8880	8920	8660	11540	6220	8880	8742.46	2.86	233	9006	8942	8896	8832	8786	8975	8865	83	2660	500	6570	10	1	16318522	1428	4.51	0.41	12	0.18	1939.00	21592.00	9550	20240709	-8.38	7200	20231107	21.53	9550	-8.38	20240709	7610	14.98	20240805	9550	-8.38	20240709	7560	15.74	20231113	1.29	N	037460	500	83 억	467053	N	N	3	N	N
116	20241111	140420	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8710	-170	5	-1.91	205256590	23459	90.93	8880	8920	8660	11540	6220	8880	8749.59	2.86	-409	9006	8942	8896	8832	8786	8975	8865	83	2660	500	6570	10	1	16318522	1421	4.49	0.40	12	0.14	1939.00	21592.00	9550	20240709	-8.80	7200	20231107	20.97	9550	-8.80	20240709	7610	14.45	20240805	9550	-8.80	20240709	7560	15.21	20231113	1.29	N	037460	500	83 억	467053	N	N	3	N	N
117	20241111	130419	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8690	-190	5	-2.14	183237110	20926	81.11	8880	8920	8680	11540	6220	8880	8756.43	2.86	-1656	9006	8942	8896	8832	8786	8975	8865	83	2660	500	6570	10	1	16318522	1418	4.48	0.40	12	0.13	1939.00	21592.00	9550	20240709	-9.01	7200	20231107	20.69	9550	-9.01	20240709	7610	14.19	20240805	9550	-9.01	20240709	7560	14.95	20231113	1.29	N	037460	500	83 억	467053	N	N	3	N	N
118	20241111	120418	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8710	-170	5	-1.91	137752600	15698	60.85	8880	8920	8710	11540	6220	8880	8775.17	2.86	-1945	9006	8942	8896	8832	8786	8975	8865	83	2660	500	6570	10	1	16318522	1421	4.49	0.40	12	0.10	1939.00	21592.00	9550	20240709	-8.80	7200	20231107	20.97	9550	-8.80	20240709	7610	14.45	20240805	9550	-8.80	20240709	7560	15.21	20231113	1.29	N	037460	500	83 억	467053	N	N	3	N	N
119	20241111	110418	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8770	-110	5	-1.24	126919220	14457	56.04	8880	8920	8710	11540	6220	8880	8779.08	2.86	-1494	9006	8942	8896	8832	8786	8975	8865	83	2660	500	6570	10	1	16318522	1431	4.52	0.41	12	0.09	1939.00	21592.00	9550	20240709	-8.17	7200	20231107	21.81	9550	-8.17	20240709	7610	15.24	20240805	9550	-8.17	20240709	7560	16.01	20231113	1.29	N	037460	500	83 억	467053	N	N	3	N	N
120	20241111	100416	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8780	-100	5	-1.13	50433020	5710	22.13	8880	8920	8760	11540	6220	8880	8832.40	2.86	588	9006	8942	8896	8832	8786	8975	8865	83	2660	500	6570	10	1	16318522	1433	4.53	0.41	12	0.03	1939.00	21592.00	9550	20240709	-8.06	7200	20231107	21.94	9550	-8.06	20240709	7610	15.37	20240805	9550	-8.06	20240709	7560	16.14	20231113	1.29	N	037460	500	83 억	467053	N	N	3	N	N
121	20241111	090415	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8920	40	2	0.45	240520	27	0.10	8880	8920	8880	11540	6220	8880	8908.15	2.86	18	9006	8942	8896	8832	8786	8975	8865	83	2660	500	6570	10	1	16318522	1456	4.60	0.41	12	0.00	1939.00	21592.00	9550	20240709	-6.60	7200	20231107	23.89	9550	-6.60	20240709	7610	17.21	20240805	9550	-6.60	20240709	7560	17.99	20231113	1.29	N	037460	500	83 억	467053	N	N	3	N	N
122	20241108	160413	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8880	20	2	0.23	229803450	25797	177.85	8860	8960	8850	11510	6210	8860	8908.16	2.84	3947	8946	8902	8836	8792	8726	8925	8815	83	2650	500	6550	10	1	16318522	1449	4.58	0.41	12	0.16	1939.00	21592.00	9550	20240709	-7.02	7200	20231107	23.33	9550	-7.02	20240709	7610	16.69	20240805	9550	-7.02	20240709	7530	17.93	20231110	1.28	N	037460	500	83 억	463107	N	N	3	N	N
123	20241108	150419	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8860	0	3	0.00	221342350	24842	171.27	8860	8960	8860	11510	6210	8860	8910.02	2.84	3787	8946	8902	8836	8792	8726	8925	8815	83	2650	500	6550	10	1	16318522	1446	4.57	0.41	12	0.15	1939.00	21592.00	9550	20240709	-7.23	7200	20231107	23.06	9550	-7.23	20240709	7610	16.43	20240805	9550	-7.23	20240709	7530	17.66	20231110	1.28	N	037460	500	83 억	463107	N	N	4	N	N
124	20241108	140416	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8900	40	2	0.45	186818190	20958	144.49	8860	8960	8860	11510	6210	8860	8913.95	2.84	4516	8946	8902	8836	8792	8726	8925	8815	83	2650	500	6550	10	1	16318522	1452	4.59	0.41	12	0.13	1939.00	21592.00	9550	20240709	-6.81	7200	20231107	23.61	9550	-6.81	20240709	7610	16.95	20240805	9550	-6.81	20240709	7530	18.19	20231110	1.28	N	037460	500	83 억	463107	N	N	4	N	N
125	20241108	130417	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8900	40	2	0.45	165894680	18606	128.27	8860	8960	8860	11510	6210	8860	8916.21	2.84	4516	8946	8902	8836	8792	8726	8925	8815	83	2650	500	6550	10	1	16318522	1452	4.59	0.41	12	0.11	1939.00	21592.00	9550	20240709	-6.81	7200	20231107	23.61	9550	-6.81	20240709	7610	16.95	20240805	9550	-6.81	20240709	7530	18.19	20231110	1.28	N	037460	500	83 억	463107	N	N	4	N	N
126	20241108	120418	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8930	70	2	0.79	142970560	16031	110.52	8860	8960	8860	11510	6210	8860	8918.40	2.84	4380	8946	8902	8836	8792	8726	8925	8815	83	2650	500	6550	10	1	16318522	1457	4.61	0.41	12	0.10	1939.00	21592.00	9550	20240709	-6.49	7200	20231107	24.03	9550	-6.49	20240709	7610	17.35	20240805	9550	-6.49	20240709	7530	18.59	20231110	1.28	N	037460	500	83 억	463107	N	N	4	N	N
127	20241108	110419	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8930	70	2	0.79	135315370	15173	104.61	8860	8960	8860	11510	6210	8860	8918.19	2.84	4203	8946	8902	8836	8792	8726	8925	8815	83	2650	500	6550	10	1	16318522	1457	4.61	0.41	12	0.09	1939.00	21592.00	9550	20240709	-6.49	7200	20231107	24.03	9550	-6.49	20240709	7610	17.35	20240805	9550	-6.49	20240709	7530	18.59	20231110	1.28	N	037460	500	83 억	463107	N	N	4	N	N
128	20241108	100420	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8930	70	2	0.79	78164010	8766	60.43	8860	8940	8860	11510	6210	8860	8916.76	2.84	2024	8946	8902	8836	8792	8726	8925	8815	83	2650	500	6550	10	1	16318522	1457	4.61	0.41	12	0.05	1939.00	21592.00	9550	20240709	-6.49	7200	20231107	24.03	9550	-6.49	20240709	7610	17.35	20240805	9550	-6.49	20240709	7530	18.59	20231110	1.28	N	037460	500	83 억	463107	N	N	4	N	N
129	20241108	090413	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8910	50	2	0.56	62070	7	0.05	8860	8910	8860	11510	6210	8860	8885.00	2.84	0	8946	8902	8836	8792	8726	8925	8815	83	2650	500	6550	10	1	16318522	1454	4.60	0.41	12	0.00	1939.00	21592.00	9550	20240709	-6.70	7200	20231107	23.75	9550	-6.70	20240709	7610	17.08	20240805	9550	-6.70	20240709	7530	18.33	20231110	1.28	N	037460	500	83 억	463107	N	N	4	N	N
130	20241107	160413	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8860	40	2	0.45	127560470	14469	123.79	8820	8880	8770	11460	6180	8820	8816.06	2.83	469	8946	8882	8836	8772	8726	8860	8750	83	2640	500	6520	10	1	16318522	1446	4.57	0.41	12	0.09	1939.00	21592.00	9550	20240709	-7.23	7200	20231107	23.06	9550	-7.23	20240709	7610	16.43	20240805	9550	-7.23	20240709	7200	23.06	20231107	1.28	N	037460	500	83 억	462322	N	N	4	N	N
131	20241107	150415	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8820	0	3	0.00	125152670	14197	121.47	8820	8880	8770	11460	6180	8820	8815.43	2.83	414	8946	8882	8836	8772	8726	8860	8750	83	2640	500	6520	10	1	16318522	1439	4.55	0.41	12	0.09	1939.00	21592.00	9550	20240709	-7.64	7200	20231107	22.50	9550	-7.64	20240709	7610	15.90	20240805	9550	-7.64	20240709	7200	22.50	20231107	1.28	N	037460	500	83 억	462322	N	N	5	N	N
132	20241107	140417	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8820	0	3	0.00	87372930	9926	84.92	8820	8880	8770	11460	6180	8820	8802.41	2.83	598	8946	8882	8836	8772	8726	8860	8750	83	2640	500	6520	10	1	16318522	1439	4.55	0.41	12	0.06	1939.00	21592.00	9550	20240709	-7.64	7200	20231107	22.50	9550	-7.64	20240709	7610	15.90	20240805	9550	-7.64	20240709	7200	22.50	20231107	1.28	N	037460	500	83 억	462322	N	N	5	N	N
133	20241107	130419	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8820	0	3	0.00	77410330	8797	75.27	8820	8880	8770	11460	6180	8820	8799.60	2.83	604	8946	8882	8836	8772	8726	8860	8750	83	2640	500	6520	10	1	16318522	1439	4.55	0.41	12	0.05	1939.00	21592.00	9550	20240709	-7.64	7200	20231107	22.50	9550	-7.64	20240709	7610	15.90	20240805	9550	-7.64	20240709	7200	22.50	20231107	1.28	N	037460	500	83 억	462322	N	N	5	N	N
134	20241107	120415	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8810	-10	5	-0.11	74739010	8494	72.67	8820	8880	8770	11460	6180	8820	8799.01	2.83	595	8946	8882	8836	8772	8726	8860	8750	83	2640	500	6520	10	1	16318522	1438	4.54	0.41	12	0.05	1939.00	21592.00	9550	20240709	-7.75	7200	20231107	22.36	9550	-7.75	20240709	7610	15.77	20240805	9550	-7.75	20240709	7200	22.36	20231107	1.28	N	037460	500	83 억	462322	N	N	5	N	N
135	20241107	110415	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8820	0	3	0.00	58484230	6645	56.85	8820	8880	8770	11460	6180	8820	8801.20	2.83	573	8946	8882	8836	8772	8726	8860	8750	83	2640	500	6520	10	1	16318522	1439	4.55	0.41	12	0.04	1939.00	21592.00	9550	20240709	-7.64	7200	20231107	22.50	9550	-7.64	20240709	7610	15.90	20240805	9550	-7.64	20240709	7200	22.50	20231107	1.28	N	037460	500	83 억	462322	N	N	5	N	N
136	20241107	100415	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8800	-20	5	-0.23	47940470	5445	46.59	8820	8880	8780	11460	6180	8820	8804.46	2.83	186	8946	8882	8836	8772	8726	8860	8750	83	2640	500	6520	10	1	16318522	1436	4.54	0.41	12	0.03	1939.00	21592.00	9550	20240709	-7.85	7200	20231107	22.22	9550	-7.85	20240709	7610	15.64	20240805	9550	-7.85	20240709	7200	22.22	20231107	1.28	N	037460	500	83 억	462322	N	N	5	N	N
137	20241107	090415	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8880	60	2	0.68	8035060	911	7.79	8820	8880	8800	11460	6180	8820	8820.04	2.83	0	8946	8882	8836	8772	8726	8860	8750	83	2640	500	6520	10	1	16318522	1449	4.58	0.41	12	0.01	1939.00	21592.00	9550	20240709	-7.02	7200	20231107	23.33	9550	-7.02	20240709	7610	16.69	20240805	9550	-7.02	20240709	7200	23.33	20231107	1.28	N	037460	500	83 억	462322	N	N	5	N	N
138	20241106	160418	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8820	-40	5	-0.45	103259230	11676	196.76	8830	8900	8790	11510	6210	8860	8843.72	2.84	-1849	8953	8906	8833	8786	8713	8930	8810	83	2650	500	6550	10	1	16318522	1439	4.55	0.41	12	0.07	1939.00	21592.00	9550	20240709	-7.64	7200	20231107	22.50	9550	-7.64	20240709	7610	15.90	20240805	9550	-7.64	20240709	7200	22.50	20231107	1.27	N	037460	500	83 억	463701	N	N	5	N	N
139	20241106	150428	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8820	-40	5	-0.45	96828110	10946	184.46	8830	8900	8800	11510	6210	8860	8845.98	2.84	-1713	8953	8906	8833	8786	8713	8930	8810	83	2650	500	6550	10	1	16318522	1439	4.55	0.41	12	0.07	1939.00	21592.00	9550	20240709	-7.64	7200	20231107	22.50	9550	-7.64	20240709	7610	15.90	20240805	9550	-7.64	20240709	7200	22.50	20231107	1.27	N	037460	500	83 억	463701	N	N	2	N	N
140	20241106	140426	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8860	0	3	0.00	68017580	7677	129.37	8830	8900	8820	11510	6210	8860	8859.92	2.84	-1616	8953	8906	8833	8786	8713	8930	8810	83	2650	500	6550	10	1	16318522	1446	4.57	0.41	12	0.05	1939.00	21592.00	9550	20240709	-7.23	7200	20231107	23.06	9550	-7.23	20240709	7610	16.43	20240805	9550	-7.23	20240709	7200	23.06	20231107	1.27	N	037460	500	83 억	463701	N	N	2	N	N
141	20241106	130428	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8850	-10	5	-0.11	51844020	5846	98.52	8830	8900	8830	11510	6210	8860	8868.29	2.84	-1335	8953	8906	8833	8786	8713	8930	8810	83	2650	500	6550	10	1	16318522	1444	4.56	0.41	12	0.04	1939.00	21592.00	9550	20240709	-7.33	7200	20231107	22.92	9550	-7.33	20240709	7610	16.29	20240805	9550	-7.33	20240709	7200	22.92	20231107	1.27	N	037460	500	83 억	463701	N	N	2	N	N
142	20241106	120415	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8890	30	2	0.34	36824310	4151	69.95	8830	8900	8830	11510	6210	8860	8871.19	2.84	-681	8953	8906	8833	8786	8713	8930	8810	83	2650	500	6550	10	1	16318522	1451	4.58	0.41	12	0.03	1939.00	21592.00	9550	20240709	-6.91	7200	20231107	23.47	9550	-6.91	20240709	7610	16.82	20240805	9550	-6.91	20240709	7200	23.47	20231107	1.27	N	037460	500	83 억	463701	N	N	2	N	N
143	20241106	110420	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8900	40	2	0.45	32948740	3715	62.61	8830	8900	8830	11510	6210	8860	8869.11	2.84	-576	8953	8906	8833	8786	8713	8930	8810	83	2650	500	6550	10	1	16318522	1452	4.59	0.41	12	0.02	1939.00	21592.00	9550	20240709	-6.81	7200	20231107	23.61	9550	-6.81	20240709	7610	16.95	20240805	9550	-6.81	20240709	7200	23.61	20231107	1.27	N	037460	500	83 억	463701	N	N	2	N	N
144	20241106	100420	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8860	0	3	0.00	12096900	1366	23.02	8830	8870	8830	11510	6210	8860	8855.71	2.84	-466	8953	8906	8833	8786	8713	8930	8810	83	2650	500	6550	10	1	16318522	1446	4.57	0.41	12	0.01	1939.00	21592.00	9550	20240709	-7.23	7200	20231107	23.06	9550	-7.23	20240709	7610	16.43	20240805	9550	-7.23	20240709	7200	23.06	20231107	1.27	N	037460	500	83 억	463701	N	N	2	N	N
145	20241106	090418	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8860	0	3	0.00	301210	34	0.57	8830	8860	8830	11510	6210	8860	8859.12	2.84	8	8953	8906	8833	8786	8713	8930	8810	83	2650	500	6550	10	1	16318522	1446	4.57	0.41	12	0.00	1939.00	21592.00	9550	20240709	-7.23	7200	20231107	23.06	9550	-7.23	20240709	7610	16.43	20240805	9550	-7.23	20240709	7200	23.06	20231107	1.27	N	037460	500	83 억	463701	N	N	2	N	N
146	20241105	160408	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8860	40	2	0.45	51153910	5796	57.86	8760	8880	8760	11460	6180	8820	8825.73	2.84	-402	8933	8876	8773	8716	8613	8905	8745	83	2640	500	6520	10	1	16318522	1446	4.57	0.41	12	0.04	1939.00	21592.00	9550	20240709	-7.23	7200	20231107	23.06	9550	-7.23	20240709	7610	16.43	20240805	9550	-7.23	20240709	7200	23.06	20231107	1.27	N	037460	500	83 억	463633	N	N	2	N	N
147	20241105	150415	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8830	10	2	0.11	49338360	5591	55.81	8760	8880	8760	11460	6180	8820	8824.61	2.84	-378	8933	8876	8773	8716	8613	8905	8745	83	2640	500	6520	10	1	16318522	1441	4.55	0.41	12	0.03	1939.00	21592.00	9550	20240709	-7.54	7200	20231107	22.64	9550	-7.54	20240709	7610	16.03	20240805	9550	-7.54	20240709	7200	22.64	20231107	1.27	N	037460	500	83 억	463633	N	N	2	N	N
148	20241105	140412	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8850	30	2	0.34	39722980	4504	44.96	8760	8880	8760	11460	6180	8820	8819.49	2.84	-297	8933	8876	8773	8716	8613	8905	8745	83	2640	500	6520	10	1	16318522	1444	4.56	0.41	12	0.03	1939.00	21592.00	9550	20240709	-7.33	7200	20231107	22.92	9550	-7.33	20240709	7610	16.29	20240805	9550	-7.33	20240709	7200	22.92	20231107	1.27	N	037460	500	83 억	463633	N	N	2	N	N
149	20241105	130414	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8810	-10	5	-0.11	37513240	4254	42.46	8760	8880	8760	11460	6180	8820	8818.34	2.84	-270	8933	8876	8773	8716	8613	8905	8745	83	2640	500	6520	10	1	16318522	1438	4.54	0.41	12	0.03	1939.00	21592.00	9550	20240709	-7.75	7200	20231107	22.36	9550	-7.75	20240709	7610	15.77	20240805	9550	-7.75	20240709	7200	22.36	20231107	1.27	N	037460	500	83 억	463633	N	N	2	N	N
150	20241105	120413	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8820	0	3	0.00	34213650	3880	38.73	8760	8880	8760	11460	6180	8820	8817.95	2.84	-275	8933	8876	8773	8716	8613	8905	8745	83	2640	500	6520	10	1	16318522	1439	4.55	0.41	12	0.02	1939.00	21592.00	9550	20240709	-7.64	7200	20231107	22.50	9550	-7.64	20240709	7610	15.90	20240805	9550	-7.64	20240709	7200	22.50	20231107	1.27	N	037460	500	83 억	463633	N	N	2	N	N
151	20241105	110404	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8820	0	3	0.00	27835560	3157	31.51	8760	8880	8760	11460	6180	8820	8817.09	2.84	-286	8933	8876	8773	8716	8613	8905	8745	83	2640	500	6520	10	1	16318522	1439	4.55	0.41	12	0.02	1939.00	21592.00	9550	20240709	-7.64	7200	20231107	22.50	9550	-7.64	20240709	7610	15.90	20240805	9550	-7.64	20240709	7200	22.50	20231107	1.27	N	037460	500	83 억	463633	N	N	2	N	N
152	20241105	100412	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8870	50	2	0.57	22802160	2587	25.82	8760	8880	8760	11460	6180	8820	8814.13	2.84	-118	8933	8876	8773	8716	8613	8905	8745	83	2640	500	6520	10	1	16318522	1447	4.57	0.41	12	0.02	1939.00	21592.00	9550	20240709	-7.12	7200	20231107	23.19	9550	-7.12	20240709	7610	16.56	20240805	9550	-7.12	20240709	7200	23.19	20231107	1.27	N	037460	500	83 억	463633	N	N	2	N	N
153	20241105	090409	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8820	0	3	0.00	7146360	815	8.14	8760	8820	8760	11460	6180	8820	8768.41	2.84	94	8933	8876	8773	8716	8613	8905	8745	83	2640	500	6520	10	1	16318522	1439	4.55	0.41	12	0.00	1939.00	21592.00	9550	20240709	-7.64	7200	20231107	22.50	9550	-7.64	20240709	7610	15.90	20240805	9550	-7.64	20240709	7200	22.50	20231107	1.27	N	037460	500	83 억	463633	N	N	2	N	N
154	20241104	160406	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8820	120	2	1.38	87732800	10015	137.19	8700	8830	8670	11310	6090	8700	8760.16	2.84	-89	8773	8736	8713	8676	8653	8725	8665	83	2610	500	6430	10	1	16318522	1439	4.55	0.41	12	0.06	1939.00	21592.00	9550	20240709	-7.64	7200	20231107	22.50	9550	-7.64	20240709	7610	15.90	20240805	9550	-7.64	20240709	7200	22.50	20231107	1.26	N	037460	500	83 억	463559	N	N	2	N	N
155	20241104	150415	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8800	100	2	1.15	82608150	9433	129.22	8700	8830	8670	11310	6090	8700	8757.38	2.84	66	8773	8736	8713	8676	8653	8725	8665	83	2610	500	6430	10	1	16318522	1436	4.54	0.41	12	0.06	1939.00	21592.00	9550	20240709	-7.85	7200	20231107	22.22	9550	-7.85	20240709	7610	15.64	20240805	9550	-7.85	20240709	7200	22.22	20231107	1.26	N	037460	500	83 억	463559	N	N	0	N	N
156	20241104	140408	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8820	120	2	1.38	66814460	7640	104.66	8700	8830	8670	11310	6090	8700	8745.37	2.84	132	8773	8736	8713	8676	8653	8725	8665	83	2610	500	6430	10	1	16318522	1439	4.55	0.41	12	0.05	1939.00	21592.00	9550	20240709	-7.64	7200	20231107	22.50	9550	-7.64	20240709	7610	15.90	20240805	9550	-7.64	20240709	7200	22.50	20231107	1.26	N	037460	500	83 억	463559	N	N	0	N	N
157	20241104	130339	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8740	40	2	0.46	41960920	4813	65.93	8700	8770	8670	11310	6090	8700	8718.26	2.84	193	8773	8736	8713	8676	8653	8725	8665	83	2610	500	6430	10	1	16318522	1426	4.51	0.40	12	0.03	1939.00	21592.00	9550	20240709	-8.48	7200	20231107	21.39	9550	-8.48	20240709	7610	14.85	20240805	9550	-8.48	20240709	7200	21.39	20231107	1.26	N	037460	500	83 억	463559	N	N	0	N	N
158	20241104	120401	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8750	50	2	0.57	39756590	4561	62.48	8700	8770	8670	11310	6090	8700	8716.65	2.84	193	8773	8736	8713	8676	8653	8725	8665	83	2610	500	6430	10	1	16318522	1428	4.51	0.41	12	0.03	1939.00	21592.00	9550	20240709	-8.38	7200	20231107	21.53	9550	-8.38	20240709	7610	14.98	20240805	9550	-8.38	20240709	7200	21.53	20231107	1.26	N	037460	500	83 억	463559	N	N	0	N	N
159	20241104	110400	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8740	40	2	0.46	36586690	4198	57.51	8700	8770	8670	11310	6090	8700	8715.28	2.84	204	8773	8736	8713	8676	8653	8725	8665	83	2610	500	6430	10	1	16318522	1426	4.51	0.40	12	0.03	1939.00	21592.00	9550	20240709	-8.48	7200	20231107	21.39	9550	-8.48	20240709	7610	14.85	20240805	9550	-8.48	20240709	7200	21.39	20231107	1.26	N	037460	500	83 억	463559	N	N	0	N	N
160	20241104	100357	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8720	20	2	0.23	19674620	2262	30.99	8700	8750	8670	11310	6090	8700	8697.88	2.84	76	8773	8736	8713	8676	8653	8725	8665	83	2610	500	6430	10	1	16318522	1423	4.50	0.40	12	0.01	1939.00	21592.00	9550	20240709	-8.69	7200	20231107	21.11	9550	-8.69	20240709	7610	14.59	20240805	9550	-8.69	20240709	7200	21.11	20231107	1.26	N	037460	500	83 억	463559	N	N	0	N	N
161	20241104	090400	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8680	-20	5	-0.23	1913400	220	3.01	8700	8700	8680	11310	6090	8700	8697.22	2.84	-77	8773	8736	8713	8676	8653	8725	8665	83	2610	500	6430	10	1	16318522	1416	4.48	0.40	12	0.00	1939.00	21592.00	9550	20240709	-9.11	7200	20231107	20.56	9550	-9.11	20240709	7610	14.06	20240805	9550	-9.11	20240709	7200	20.56	20231107	1.26	N	037460	500	83 억	463559	N	N	0	N	N
162	20241101	160349	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8700	-50	5	-0.57	63637750	7298	74.45	8740	8750	8690	11370	6130	8750	8719.69	2.85	-1089	8810	8780	8720	8690	8630	8795	8705	83	2620	500	6470	10	1	16318522	1420	4.49	0.40	12	0.04	1939.00	21592.00	9550	20240709	-8.90	7200	20231107	20.83	9550	-8.90	20240709	7610	14.32	20240805	9550	-8.90	20240709	7200	20.83	20231107	1.25	N	037460	500	83 억	464298	N	N	0	N	N
163	20241101	150359	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8710	-40	5	-0.46	53282530	6108	62.31	8740	8750	8690	11370	6130	8750	8723.19	2.85	-936	8810	8780	8720	8690	8630	8795	8705	83	2620	500	6470	10	1	16318522	1421	4.49	0.40	12	0.04	1939.00	21592.00	9550	20240709	-8.80	7200	20231107	20.97	9550	-8.80	20240709	7610	14.45	20240805	9550	-8.80	20240709	7200	20.97	20231107	1.25	N	037460	500	83 억	464298	N	N	0	N	N
164	20241101	140352	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8710	-40	5	-0.46	50840500	5828	59.46	8740	8750	8690	11370	6130	8750	8723.27	2.85	-870	8810	8780	8720	8690	8630	8795	8705	83	2620	500	6470	10	1	16318522	1421	4.49	0.40	12	0.04	1939.00	21592.00	9550	20240709	-8.80	7200	20231107	20.97	9550	-8.80	20240709	7610	14.45	20240805	9550	-8.80	20240709	7200	20.97	20231107	1.25	N	037460	500	83 억	464298	N	N	0	N	N
165	20241101	130428	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8690	-60	5	-0.69	41748150	4784	48.81	8740	8750	8690	11370	6130	8750	8726.38	2.85	-757	8810	8780	8720	8690	8630	8795	8705	83	2620	500	6470	10	1	16318522	1418	4.48	0.40	12	0.03	1939.00	21592.00	9550	20240709	-9.01	7200	20231107	20.69	9550	-9.01	20240709	7610	14.19	20240805	9550	-9.01	20240709	7200	20.69	20231107	1.25	N	037460	500	83 억	464298	N	N	0	N	N
166	20241101	120428	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8720	-30	5	-0.34	33172250	3799	38.76	8740	8750	8700	11370	6130	8750	8731.60	2.85	-160	8810	8780	8720	8690	8630	8795	8705	83	2620	500	6470	10	1	16318522	1423	4.50	0.40	12	0.02	1939.00	21592.00	9550	20240709	-8.69	7200	20231107	21.11	9550	-8.69	20240709	7610	14.59	20240805	9550	-8.69	20240709	7200	21.11	20231107	1.25	N	037460	500	83 억	464298	N	N	0	N	N
167	20241101	110426	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8700	-50	5	-0.57	30538020	3497	35.68	8740	8750	8700	11370	6130	8750	8732.39	2.85	-130	8810	8780	8720	8690	8630	8795	8705	83	2620	500	6470	10	1	16318522	1420	4.49	0.40	12	0.02	1939.00	21592.00	9550	20240709	-8.90	7200	20231107	20.83	9550	-8.90	20240709	7610	14.32	20240805	9550	-8.90	20240709	7200	20.83	20231107	1.25	N	037460	500	83 억	464298	N	N	0	N	N
168	20241101	100427	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8740	-10	5	-0.11	20178720	2309	23.56	8740	8750	8720	11370	6130	8750	8738.92	2.85	-403	8810	8780	8720	8690	8630	8795	8705	83	2620	500	6470	10	1	16318522	1426	4.51	0.40	12	0.01	1939.00	21592.00	9550	20240709	-8.48	7200	20231107	21.39	9550	-8.48	20240709	7610	14.85	20240805	9550	-8.48	20240709	7200	21.39	20231107	1.25	N	037460	500	83 억	464298	N	N	0	N	N
169	20241101	090426	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8720	-30	5	-0.34	11510120	1317	13.44	8740	8750	8720	11370	6130	8750	8739.25	2.85	-325	8810	8780	8720	8690	8630	8795	8705	83	2620	500	6470	10	1	16318522	1423	4.50	0.40	12	0.01	1939.00	21592.00	9550	20240709	-8.69	7200	20231107	21.11	9550	-8.69	20240709	7610	14.59	20240805	9550	-8.69	20240709	7200	21.11	20231107	1.25	N	037460	500	83 억	464298	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History