KissMeData/082920/price/prices-20241101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241129	160722	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20350	-150	5	-0.73	785182450	38630	53.26	20500	20700	20150	26650	14350	20500	20325.60	29.03	0	2251	21266	20882	20566	20182	19866	20725	20025	114	6150	500	15170	50	1	22872213	4654	12.76	1.93	12	0.17	1595.00	10564.00	23800	20240604	-14.50	14960	20231127	36.03	23800	-14.50	20240604	15900	27.99	20240122	23800	-14.50	20240604	15310	32.92	20231204	2.08	N	082920	500	114 억		6639986	N	N	4	N	00	N
3	20241129	150739	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20350	-150	5	-0.73	732359650	36034	49.68	20500	20700	20150	26650	14350	20500	20324.13	29.03	0	2511	21266	20882	20566	20182	19866	20725	20025	114	6150	500	15170	50	1	22872213	4654	12.76	1.93	12	0.16	1595.00	10564.00	23800	20240604	-14.50	14960	20231127	36.03	23800	-14.50	20240604	15900	27.99	20240122	23800	-14.50	20240604	15310	32.92	20231204	2.08	N	082920	500	114 억		6639986	N	N	4	N	00	N
4	20241129	140741	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20450	-50	5	-0.24	643332250	31660	43.65	20500	20700	20150	26650	14350	20500	20320.03	29.03	0	2157	21266	20882	20566	20182	19866	20725	20025	114	6150	500	15170	50	1	22872213	4677	12.82	1.94	12	0.14	1595.00	10564.00	23800	20240604	-14.08	14960	20231127	36.70	23800	-14.08	20240604	15900	28.62	20240122	23800	-14.08	20240604	15310	33.57	20231204	2.08	N	082920	500	114 억		6639986	N	N	4	N	00	N
5	20241129	130739	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20400	-100	5	-0.49	602672200	29668	40.91	20500	20700	20150	26650	14350	20500	20313.88	29.03	0	2053	21266	20882	20566	20182	19866	20725	20025	114	6150	500	15170	50	1	22872213	4666	12.79	1.93	12	0.13	1595.00	10564.00	23800	20240604	-14.29	14960	20231127	36.36	23800	-14.29	20240604	15900	28.30	20240122	23800	-14.29	20240604	15310	33.25	20231204	2.08	N	082920	500	114 억		6639986	N	N	4	N	00	N
6	20241129	120740	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20350	-150	5	-0.73	566398050	27889	38.45	20500	20700	20150	26650	14350	20500	20309.01	29.03	0	1900	21266	20882	20566	20182	19866	20725	20025	114	6150	500	15170	50	1	22872213	4654	12.76	1.93	12	0.12	1595.00	10564.00	23800	20240604	-14.50	14960	20231127	36.03	23800	-14.50	20240604	15900	27.99	20240122	23800	-14.50	20240604	15310	32.92	20231204	2.08	N	082920	500	114 억		6639986	N	N	4	N	00	N
7	20241129	110743	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20200	-300	5	-1.46	478036100	23521	32.43	20500	20700	20150	26650	14350	20500	20323.80	29.03	0	604	21266	20882	20566	20182	19866	20725	20025	114	6150	500	15170	50	1	22872213	4620	12.66	1.91	12	0.10	1595.00	10564.00	23800	20240604	-15.13	14960	20231127	35.03	23800	-15.13	20240604	15900	27.04	20240122	23800	-15.13	20240604	15310	31.94	20231204	2.08	N	082920	500	114 억		6639986	N	N	4	N	00	N
8	20241129	100737	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20150	-350	5	-1.71	317869700	15606	21.52	20500	20700	20150	26650	14350	20500	20368.43	29.03	0	2263	21266	20882	20566	20182	19866	20725	20025	114	6150	500	15170	50	1	22872213	4609	12.63	1.91	12	0.07	1595.00	10564.00	23800	20240604	-15.34	14960	20231127	34.69	23800	-15.34	20240604	15900	26.73	20240122	23800	-15.34	20240604	15310	31.61	20231204	2.08	N	082920	500	114 억		6639986	N	N	4	N	00	N
9	20241129	090740	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20550	50	2	0.24	42117450	2048	2.82	20500	20700	20500	26650	14350	20500	20565.16	29.03	0	289	21266	20882	20566	20182	19866	20725	20025	114	6150	500	15170	50	1	22872213	4700	12.88	1.95	12	0.01	1595.00	10564.00	23800	20240604	-13.66	14960	20231127	37.37	23800	-13.66	20240604	15900	29.25	20240122	23800	-13.66	20240604	15310	34.23	20231204	2.08	N	082920	500	114 억		6639986	N	N	4	N	00	N
10	20241128	160731	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20500	-350	5	-1.68	1480740600	72109	66.79	20950	20950	20250	27100	14600	20850	20534.67	29.00	0	6496	21850	21350	21050	20550	20250	21200	20400	114	6250	500	15420	50	1	22872213	4689	12.85	1.94	12	0.32	1595.00	10564.00	23800	20240604	-13.87	14960	20231127	37.03	23800	-13.87	20240604	15900	28.93	20240122	23800	-13.87	20240604	15090	35.85	20231128	2.07	N	082920	500	114 억		6632893	N	N	4	N	00	N
11	20241128	150744	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20600	-250	5	-1.20	1417674050	69041	63.95	20950	20950	20250	27100	14600	20850	20533.66	29.00	0	6262	21850	21350	21050	20550	20250	21200	20400	114	6250	500	15420	50	1	22872213	4712	12.92	1.95	12	0.30	1595.00	10564.00	23800	20240604	-13.45	14960	20231127	37.70	23800	-13.45	20240604	15900	29.56	20240122	23800	-13.45	20240604	15090	36.51	20231128	2.07	N	082920	500	114 억		6632893	N	N	94	N	00	N
12	20241128	140742	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20650	-200	5	-0.96	1316864600	64137	59.41	20950	20950	20250	27100	14600	20850	20531.91	29.00	0	5028	21850	21350	21050	20550	20250	21200	20400	114	6250	500	15420	50	1	22872213	4723	12.95	1.95	12	0.28	1595.00	10564.00	23800	20240604	-13.24	14960	20231127	38.03	23800	-13.24	20240604	15900	29.87	20240122	23800	-13.24	20240604	15090	36.85	20231128	2.07	N	082920	500	114 억		6632893	N	N	94	N	00	N
13	20241128	130740	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20500	-350	5	-1.68	1238245150	60307	55.86	20950	20950	20250	27100	14600	20850	20532.20	29.00	0	5487	21850	21350	21050	20550	20250	21200	20400	114	6250	500	15420	50	1	22872213	4689	12.85	1.94	12	0.26	1595.00	10564.00	23800	20240604	-13.87	14960	20231127	37.03	23800	-13.87	20240604	15900	28.93	20240122	23800	-13.87	20240604	15090	35.85	20231128	2.07	N	082920	500	114 억		6632893	N	N	94	N	00	N
14	20241128	120743	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20350	-500	5	-2.40	1125153250	54751	50.72	20950	20950	20250	27100	14600	20850	20550.20	29.00	0	5629	21850	21350	21050	20550	20250	21200	20400	114	6250	500	15420	50	1	22872213	4654	12.76	1.93	12	0.24	1595.00	10564.00	23800	20240604	-14.50	14960	20231127	36.03	23800	-14.50	20240604	15900	27.99	20240122	23800	-14.50	20240604	15090	34.86	20231128	2.07	N	082920	500	114 억		6632893	N	N	94	N	00	N
15	20241128	110745	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20450	-400	5	-1.92	995804350	48396	44.83	20950	20950	20300	27100	14600	20850	20576.00	29.00	0	4880	21850	21350	21050	20550	20250	21200	20400	114	6250	500	15420	50	1	22872213	4677	12.82	1.94	12	0.21	1595.00	10564.00	23800	20240604	-14.08	14960	20231127	36.70	23800	-14.08	20240604	15900	28.62	20240122	23800	-14.08	20240604	15090	35.52	20231128	2.07	N	082920	500	114 억		6632893	N	N	94	N	00	N
16	20241128	100743	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20700	-150	5	-0.72	481071550	23239	21.53	20950	20950	20500	27100	14600	20850	20700.85	29.00	0	199	21850	21350	21050	20550	20250	21200	20400	114	6250	500	15420	50	1	22872213	4735	12.98	1.96	12	0.10	1595.00	10564.00	23800	20240604	-13.03	14960	20231127	38.37	23800	-13.03	20240604	15900	30.19	20240122	23800	-13.03	20240604	15090	37.18	20231128	2.07	N	082920	500	114 억		6632893	N	N	94	N	00	N
17	20241128	090741	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20800	-50	5	-0.24	82779050	3987	3.69	20950	20950	20650	27100	14600	20850	20761.57	29.00	0	155	21850	21350	21050	20550	20250	21200	20400	114	6250	500	15420	50	1	22872213	4757	13.04	1.97	12	0.02	1595.00	10564.00	23800	20240604	-12.61	14960	20231127	39.04	23800	-12.61	20240604	15900	30.82	20240122	23800	-12.61	20240604	15090	37.84	20231128	2.07	N	082920	500	114 억		6632893	N	N	94	N	00	N
18	20241127	160724	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20850	0	3	0.00	2255242300	106904	112.41	21000	21550	20750	27100	14600	20850	21096.65	28.95	0	12036	21550	21200	20950	20600	20350	21075	20475	114	6250	500	15420	50	1	22872213	4769	13.07	1.97	12	0.47	1595.00	10564.00	23800	20240604	-12.39	14960	20231127	39.37	23800	-12.39	20240604	15900	31.13	20240122	23800	-12.39	20240604	14960	39.37	20231127	2.08	N	082920	500	114 억		6620825	N	N	94	N	00	N
19	20241127	150737	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20900	50	2	0.24	2101850350	99550	104.67	21000	21550	20750	27100	14600	20850	21113.51	28.95	0	10634	21550	21200	20950	20600	20350	21075	20475	114	6250	500	15420	50	1	22872213	4780	13.10	1.98	12	0.44	1595.00	10564.00	23800	20240604	-12.18	14960	20231127	39.71	23800	-12.18	20240604	15900	31.45	20240122	23800	-12.18	20240604	14960	39.71	20231127	2.08	N	082920	500	114 억		6620825	N	N	3	N	00	N
20	20241127	140738	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20850	0	3	0.00	1895277750	89636	94.25	21000	21550	20800	27100	14600	20850	21144.16	28.95	0	10794	21550	21200	20950	20600	20350	21075	20475	114	6250	500	15420	50	1	22872213	4769	13.07	1.97	12	0.39	1595.00	10564.00	23800	20240604	-12.39	14960	20231127	39.37	23800	-12.39	20240604	15900	31.13	20240122	23800	-12.39	20240604	14960	39.37	20231127	2.08	N	082920	500	114 억		6620825	N	N	3	N	00	N
21	20241127	130732	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21000	150	2	0.72	1646032150	77751	81.75	21000	21550	20800	27100	14600	20850	21170.56	28.95	0	15334	21550	21200	20950	20600	20350	21075	20475	114	6250	500	15420	50	1	22872213	4803	13.17	1.99	12	0.34	1595.00	10564.00	23800	20240604	-11.76	14960	20231127	40.37	23800	-11.76	20240604	15900	32.08	20240122	23800	-11.76	20240604	14960	40.37	20231127	2.08	N	082920	500	114 억		6620825	N	N	3	N	00	N
22	20241127	120738	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21000	150	2	0.72	1436732000	67788	71.28	21000	21550	20800	27100	14600	20850	21194.49	28.95	0	13643	21550	21200	20950	20600	20350	21075	20475	114	6250	500	15420	50	1	22872213	4803	13.17	1.99	12	0.30	1595.00	10564.00	23800	20240604	-11.76	14960	20231127	40.37	23800	-11.76	20240604	15900	32.08	20240122	23800	-11.76	20240604	14960	40.37	20231127	2.08	N	082920	500	114 억		6620825	N	N	3	N	00	N
23	20241127	110736	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21000	150	2	0.72	1098527250	51620	54.28	21000	21550	20950	27100	14600	20850	21281.04	28.95	0	10059	21550	21200	20950	20600	20350	21075	20475	114	6250	500	15420	50	1	22872213	4803	13.17	1.99	12	0.23	1595.00	10564.00	23800	20240604	-11.76	14960	20231127	40.37	23800	-11.76	20240604	15900	32.08	20240122	23800	-11.76	20240604	14960	40.37	20231127	2.08	N	082920	500	114 억		6620825	N	N	3	N	00	N
24	20241127	100735	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21300	450	2	2.16	867697450	40706	42.80	21000	21550	20950	27100	14600	20850	21316.21	28.95	0	9701	21550	21200	20950	20600	20350	21075	20475	114	6250	500	15420	50	1	22872213	4872	13.35	2.02	12	0.18	1595.00	10564.00	23800	20240604	-10.50	14960	20231127	42.38	23800	-10.50	20240604	15900	33.96	20240122	23800	-10.50	20240604	14960	42.38	20231127	2.08	N	082920	500	114 억		6620825	N	N	3	N	00	N
25	20241127	090734	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21350	500	2	2.40	242012500	11342	11.93	21000	21550	20950	27100	14600	20850	21337.73	28.95	0	3876	21550	21200	20950	20600	20350	21075	20475	114	6250	500	15420	50	1	22872213	4883	13.39	2.02	12	0.05	1595.00	10564.00	23800	20240604	-10.29	14960	20231127	42.71	23800	-10.29	20240604	15900	34.28	20240122	23800	-10.29	20240604	14960	42.71	20231127	2.08	N	082920	500	114 억		6620825	N	N	3	N	00	N
26	20241126	160726	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20850	-100	5	-0.48	1981481750	94426	86.64	20950	21300	20700	27200	14700	20950	20984.52	28.90	0	11058	21650	21300	20950	20600	20250	21125	20425	114	6250	500	15500	50	1	22872213	4769	13.07	1.97	12	0.41	1595.00	10564.00	23800	20240604	-12.39	14960	20231127	39.37	23800	-12.39	20240604	15900	31.13	20240122	23800	-12.39	20240604	14960	39.37	20231127	2.14	N	082920	500	114 억		6609147	N	N	3	N	00	N
27	20241126	150733	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21000	50	2	0.24	1884168850	89757	82.36	20950	21300	20700	27200	14700	20950	20991.89	28.90	0	9539	21650	21300	20950	20600	20250	21125	20425	114	6250	500	15500	50	1	22872213	4803	13.17	1.99	12	0.39	1595.00	10564.00	23800	20240604	-11.76	14960	20231127	40.37	23800	-11.76	20240604	15900	32.08	20240122	23800	-11.76	20240604	14960	40.37	20231127	2.14	N	082920	500	114 억		6609147	N	N	0	N	00	N
28	20241126	140731	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21050	100	2	0.48	1711655800	81553	74.83	20950	21300	20700	27200	14700	20950	20988.26	28.90	0	10687	21650	21300	20950	20600	20250	21125	20425	114	6250	500	15500	50	1	22872213	4815	13.20	1.99	12	0.36	1595.00	10564.00	23800	20240604	-11.55	14960	20231127	40.71	23800	-11.55	20240604	15900	32.39	20240122	23800	-11.55	20240604	14960	40.71	20231127	2.14	N	082920	500	114 억		6609147	N	N	0	N	00	N
29	20241126	130729	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20950	0	3	0.00	1523308450	72528	66.55	20950	21300	20700	27200	14700	20950	21003.04	28.90	0	12269	21650	21300	20950	20600	20250	21125	20425	114	6250	500	15500	50	1	22872213	4792	13.13	1.98	12	0.32	1595.00	10564.00	23800	20240604	-11.97	14960	20231127	40.04	23800	-11.97	20240604	15900	31.76	20240122	23800	-11.97	20240604	14960	40.04	20231127	2.14	N	082920	500	114 억		6609147	N	N	0	N	00	N
30	20241126	120735	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20850	-100	5	-0.48	1456634250	69341	63.62	20950	21300	20700	27200	14700	20950	21006.82	28.90	0	13026	21650	21300	20950	20600	20250	21125	20425	114	6250	500	15500	50	1	22872213	4769	13.07	1.97	12	0.30	1595.00	10564.00	23800	20240604	-12.39	14960	20231127	39.37	23800	-12.39	20240604	15900	31.13	20240122	23800	-12.39	20240604	14960	39.37	20231127	2.14	N	082920	500	114 억		6609147	N	N	0	N	00	N
31	20241126	110739	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21150	200	2	0.95	1147031800	54550	50.05	20950	21300	20700	27200	14700	20950	21027.16	28.90	0	14171	21650	21300	20950	20600	20250	21125	20425	114	6250	500	15500	50	1	22872213	4837	13.26	2.00	12	0.24	1595.00	10564.00	23800	20240604	-11.13	14960	20231127	41.38	23800	-11.13	20240604	15900	33.02	20240122	23800	-11.13	20240604	14960	41.38	20231127	2.14	N	082920	500	114 억		6609147	N	N	0	N	00	N
32	20241126	100740	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21000	50	2	0.24	577373000	27579	25.31	20950	21200	20700	27200	14700	20950	20935.24	28.90	0	5359	21650	21300	20950	20600	20250	21125	20425	114	6250	500	15500	50	1	22872213	4803	13.17	1.99	12	0.12	1595.00	10564.00	23800	20240604	-11.76	14960	20231127	40.37	23800	-11.76	20240604	15900	32.08	20240122	23800	-11.76	20240604	14960	40.37	20231127	2.14	N	082920	500	114 억		6609147	N	N	0	N	00	N
33	20241126	090733	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20750	-200	5	-0.95	125836050	6039	5.54	20950	21050	20700	27200	14700	20950	20837.23	28.90	0	1854	21650	21300	20950	20600	20250	21125	20425	114	6250	500	15500	50	1	22872213	4746	13.01	1.96	12	0.03	1595.00	10564.00	23800	20240604	-12.82	14960	20231127	38.70	23800	-12.82	20240604	15900	30.50	20240122	23800	-12.82	20240604	14960	38.70	20231127	2.14	N	082920	500	114 억		6609147	N	N	0	N	00	N
34	20241125	160715	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20950	-100	5	-0.48	2249164150	107749	87.64	21250	21300	20600	27350	14750	21050	20874.04	28.79	0	17075	21916	21482	21066	20632	20216	21700	20850	114	6300	500	15570	50	1	22872213	4792	13.13	1.98	12	0.47	1595.00	10564.00	23800	20240604	-11.97	14960	20231127	40.04	23800	-11.97	20240604	15900	31.76	20240122	23800	-11.97	20240604	14960	40.04	20231127	2.14	N	082920	500	114 억		6584355	N	N	0	N	00	N
35	20241125	150729	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21050	0	3	0.00	2085366050	99959	81.30	21250	21300	20600	27350	14750	21050	20862.21	28.79	0	16093	21916	21482	21066	20632	20216	21700	20850	114	6300	500	15570	50	1	22872213	4815	13.20	1.99	12	0.44	1595.00	10564.00	23800	20240604	-11.55	14960	20231127	40.71	23800	-11.55	20240604	15900	32.39	20240122	23800	-11.55	20240604	14960	40.71	20231127	2.14	N	082920	500	114 억		6584355	N	N	0	N	00	N
36	20241125	140728	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20750	-300	5	-1.43	1703554100	81680	66.43	21250	21300	20600	27350	14750	21050	20856.44	28.79	0	8295	21916	21482	21066	20632	20216	21700	20850	114	6300	500	15570	50	1	22872213	4746	13.01	1.96	12	0.36	1595.00	10564.00	23800	20240604	-12.82	14960	20231127	38.70	23800	-12.82	20240604	15900	30.50	20240122	23800	-12.82	20240604	14960	38.70	20231127	2.14	N	082920	500	114 억		6584355	N	N	0	N	00	N
37	20241125	130721	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20700	-350	5	-1.66	1319371200	63116	51.33	21250	21300	20700	27350	14750	21050	20903.91	28.79	0	2705	21916	21482	21066	20632	20216	21700	20850	114	6300	500	15570	50	1	22872213	4735	12.98	1.96	12	0.28	1595.00	10564.00	23800	20240604	-13.03	14960	20231127	38.37	23800	-13.03	20240604	15900	30.19	20240122	23800	-13.03	20240604	14960	38.37	20231127	2.14	N	082920	500	114 억		6584355	N	N	0	N	00	N
38	20241125	120731	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20850	-200	5	-0.95	1034435600	49388	40.17	21250	21300	20700	27350	14750	21050	20945.08	28.79	0	-5	21916	21482	21066	20632	20216	21700	20850	114	6300	500	15570	50	1	22872213	4769	13.07	1.97	12	0.22	1595.00	10564.00	23800	20240604	-12.39	14960	20231127	39.37	23800	-12.39	20240604	15900	31.13	20240122	23800	-12.39	20240604	14960	39.37	20231127	2.14	N	082920	500	114 억		6584355	N	N	0	N	00	N
39	20241125	110724	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20800	-250	5	-1.19	844817550	40325	32.80	21250	21300	20700	27350	14750	21050	20950.22	28.79	0	-2638	21916	21482	21066	20632	20216	21700	20850	114	6300	500	15570	50	1	22872213	4757	13.04	1.97	12	0.18	1595.00	10564.00	23800	20240604	-12.61	14960	20231127	39.04	23800	-12.61	20240604	15900	30.82	20240122	23800	-12.61	20240604	14960	39.04	20231127	2.14	N	082920	500	114 억		6584355	N	N	0	N	00	N
40	20241125	100717	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21050	0	3	0.00	495170450	23554	19.16	21250	21300	20900	27350	14750	21050	21022.78	28.79	0	-3810	21916	21482	21066	20632	20216	21700	20850	114	6300	500	15570	50	1	22872213	4815	13.20	1.99	12	0.10	1595.00	10564.00	23800	20240604	-11.55	14960	20231127	40.71	23800	-11.55	20240604	15900	32.39	20240122	23800	-11.55	20240604	14960	40.71	20231127	2.14	N	082920	500	114 억		6584355	N	N	0	N	00	N
41	20241125	090718	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21000	-50	5	-0.24	71619900	3390	2.76	21250	21300	21000	27350	14750	21050	21126.81	28.79	0	-180	21916	21482	21066	20632	20216	21700	20850	114	6300	500	15570	50	1	22872213	4803	13.17	1.99	12	0.01	1595.00	10564.00	23800	20240604	-11.76	14960	20231127	40.37	23800	-11.76	20240604	15900	32.08	20240122	23800	-11.76	20240604	14960	40.37	20231127	2.14	N	082920	500	114 억		6584355	N	N	0	N	00	N
42	20241122	160640	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21050	250	2	1.20	2575448500	121743	120.60	20800	21500	20650	27000	14600	20800	21154.88	28.68	0	19266	21833	21316	20783	20266	19733	21575	20525	114	6200	500	15390	50	1	22872213	4815	13.20	1.99	12	0.53	1595.00	10564.00	23800	20240604	-11.55	14960	20231127	40.71	23800	-11.55	20240604	15900	32.39	20240122	23800	-11.55	20240604	14960	40.71	20231127	2.00	N	082920	500	114 억		6560659	N	N	5	N	00	N
43	20241122	150648	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20850	50	2	0.24	2443156400	115463	114.38	20800	21500	20650	27000	14600	20800	21159.67	28.68	0	19809	21833	21316	20783	20266	19733	21575	20525	114	6200	500	15390	50	1	22872213	4769	13.07	1.97	12	0.50	1595.00	10564.00	23800	20240604	-12.39	14960	20231127	39.37	23800	-12.39	20240604	15900	31.13	20240122	23800	-12.39	20240604	14960	39.37	20231127	2.00	N	082920	500	114 억		6560659	N	N	5	N	00	N
44	20241122	140649	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20950	150	2	0.72	2238573150	105706	104.71	20800	21500	20650	27000	14600	20800	21177.37	28.68	0	17488	21833	21316	20783	20266	19733	21575	20525	114	6200	500	15390	50	1	22872213	4792	13.13	1.98	12	0.46	1595.00	10564.00	23800	20240604	-11.97	14960	20231127	40.04	23800	-11.97	20240604	15900	31.76	20240122	23800	-11.97	20240604	14960	40.04	20231127	2.00	N	082920	500	114 억		6560659	N	N	5	N	00	N
45	20241122	130647	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21050	250	2	1.20	2166101150	102256	101.29	20800	21500	20650	27000	14600	20800	21183.14	28.68	0	16935	21833	21316	20783	20266	19733	21575	20525	114	6200	500	15390	50	1	22872213	4815	13.20	1.99	12	0.45	1595.00	10564.00	23800	20240604	-11.55	14960	20231127	40.71	23800	-11.55	20240604	15900	32.39	20240122	23800	-11.55	20240604	14960	40.71	20231127	2.00	N	082920	500	114 억		6560659	N	N	5	N	00	N
46	20241122	120651	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21200	400	2	1.92	1850181550	87273	86.45	20800	21500	20650	27000	14600	20800	21199.96	28.68	0	15291	21833	21316	20783	20266	19733	21575	20525	114	6200	500	15390	50	1	22872213	4849	13.29	2.01	12	0.38	1595.00	10564.00	23800	20240604	-10.92	14960	20231127	41.71	23800	-10.92	20240604	15900	33.33	20240122	23800	-10.92	20240604	14960	41.71	20231127	2.00	N	082920	500	114 억		6560659	N	N	5	N	00	N
47	20241122	110645	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21250	450	2	2.16	1542016000	72713	72.03	20800	21500	20650	27000	14600	20800	21206.92	28.68	0	10012	21833	21316	20783	20266	19733	21575	20525	114	6200	500	15390	50	1	22872213	4860	13.32	2.01	12	0.32	1595.00	10564.00	23800	20240604	-10.71	14960	20231127	42.05	23800	-10.71	20240604	15900	33.65	20240122	23800	-10.71	20240604	14960	42.05	20231127	2.00	N	082920	500	114 억		6560659	N	N	5	N	00	N
48	20241122	100657	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21050	250	2	1.20	513524400	24545	24.31	20800	21100	20650	27000	14600	20800	20921.78	28.68	0	1406	21833	21316	20783	20266	19733	21575	20525	114	6200	500	15390	50	1	22872213	4815	13.20	1.99	12	0.11	1595.00	10564.00	23800	20240604	-11.55	14960	20231127	40.71	23800	-11.55	20240604	15900	32.39	20240122	23800	-11.55	20240604	14960	40.71	20231127	2.00	N	082920	500	114 억		6560659	N	N	5	N	00	N
49	20241122	090651	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20750	-50	5	-0.24	37785750	1820	1.80	20800	20850	20650	27000	14600	20800	20761.27	28.68	0	-63	21833	21316	20783	20266	19733	21575	20525	114	6200	500	15390	50	1	22872213	4746	13.01	1.96	12	0.01	1595.00	10564.00	23800	20240604	-12.82	14960	20231127	38.70	23800	-12.82	20240604	15900	30.50	20240122	23800	-12.82	20240604	14960	38.70	20231127	2.00	N	082920	500	114 억		6560659	N	N	5	N	00	N
50	20241121	160645	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20800	300	2	1.46	2082138750	100200	34.41	20300	21300	20250	26650	14350	20500	20779.72	28.62	0	20322	22833	21666	20833	19666	18833	21250	19250	114	6150	500	15170	50	1	22872213	4757	13.04	1.97	12	0.44	1595.00	10564.00	23800	20240604	-12.61	14960	20231127	39.04	23800	-12.61	20240604	15900	30.82	20240122	23800	-12.61	20240604	14960	39.04	20231127	2.01	N	082920	500	114 억		6545063	N	N	5	N	00	N
51	20241121	150659	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20750	250	2	1.22	1976820600	95129	32.67	20300	21300	20250	26650	14350	20500	20780.42	28.62	0	18552	22833	21666	20833	19666	18833	21250	19250	114	6150	500	15170	50	1	22872213	4746	13.01	1.96	12	0.42	1595.00	10564.00	23800	20240604	-12.82	14960	20231127	38.70	23800	-12.82	20240604	15900	30.50	20240122	23800	-12.82	20240604	14960	38.70	20231127	2.01	N	082920	500	114 억		6545063	N	N	61	N	00	N
52	20241121	140700	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20800	300	2	1.46	1680140650	80888	27.78	20300	21300	20250	26650	14350	20500	20771.20	28.62	0	18862	22833	21666	20833	19666	18833	21250	19250	114	6150	500	15170	50	1	22872213	4757	13.04	1.97	12	0.35	1595.00	10564.00	23800	20240604	-12.61	14960	20231127	39.04	23800	-12.61	20240604	15900	30.82	20240122	23800	-12.61	20240604	14960	39.04	20231127	2.01	N	082920	500	114 억		6545063	N	N	61	N	00	N
53	20241121	130651	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20850	350	2	1.71	1511907700	72779	24.99	20300	21300	20250	26650	14350	20500	20773.96	28.62	0	14613	22833	21666	20833	19666	18833	21250	19250	114	6150	500	15170	50	1	22872213	4769	13.07	1.97	12	0.32	1595.00	10564.00	23800	20240604	-12.39	14960	20231127	39.37	23800	-12.39	20240604	15900	31.13	20240122	23800	-12.39	20240604	14960	39.37	20231127	2.01	N	082920	500	114 억		6545063	N	N	61	N	00	N
54	20241121	120651	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20850	350	2	1.71	1234435900	59476	20.43	20300	21300	20250	26650	14350	20500	20755.20	28.62	0	14938	22833	21666	20833	19666	18833	21250	19250	114	6150	500	15170	50	1	22872213	4769	13.07	1.97	12	0.26	1595.00	10564.00	23800	20240604	-12.39	14960	20231127	39.37	23800	-12.39	20240604	15900	31.13	20240122	23800	-12.39	20240604	14960	39.37	20231127	2.01	N	082920	500	114 억		6545063	N	N	61	N	00	N
55	20241121	110653	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21000	500	2	2.44	1010979600	48768	16.75	20300	21300	20250	26650	14350	20500	20730.39	28.62	0	14330	22833	21666	20833	19666	18833	21250	19250	114	6150	500	15170	50	1	22872213	4803	13.17	1.99	12	0.21	1595.00	10564.00	23800	20240604	-11.76	14960	20231127	40.37	23800	-11.76	20240604	15900	32.08	20240122	23800	-11.76	20240604	14960	40.37	20231127	2.01	N	082920	500	114 억		6545063	N	N	61	N	00	N
56	20241121	100656	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20450	-50	5	-0.24	409768250	19962	6.86	20300	20750	20250	26650	14350	20500	20527.42	28.62	0	3000	22833	21666	20833	19666	18833	21250	19250	114	6150	500	15170	50	1	22872213	4677	12.82	1.94	12	0.09	1595.00	10564.00	23800	20240604	-14.08	14960	20231127	36.70	23800	-14.08	20240604	15900	28.62	20240122	23800	-14.08	20240604	14960	36.70	20231127	2.01	N	082920	500	114 억		6545063	N	N	61	N	00	N
57	20241121	090655	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20600	100	2	0.49	70609550	3445	1.18	20300	20650	20250	26650	14350	20500	20496.24	28.62	0	1406	22833	21666	20833	19666	18833	21250	19250	114	6150	500	15170	50	1	22872213	4712	12.92	1.95	12	0.02	1595.00	10564.00	23800	20240604	-13.45	14960	20231127	37.70	23800	-13.45	20240604	15900	29.56	20240122	23800	-13.45	20240604	14960	37.70	20231127	2.01	N	082920	500	114 억		6545063	N	N	61	N	00	N
58	20241120	160648	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20500	-850	5	-3.98	5983096350	287467	159.34	21950	22000	20000	27750	14950	21350	20813.19	28.56	0	2654	22050	21700	21100	20750	20150	21875	20925	114	6400	500	15790	50	1	22872213	4689	12.85	1.94	12	1.26	1595.00	10564.00	23800	20240604	-13.87	14960	20231127	37.03	23800	-13.87	20240604	15900	28.93	20240122	23800	-13.87	20240604	14960	37.03	20231127	2.05	N	082920	500	114 억		6531884	N	N	61	N	00	N
59	20241120	150658	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20350	-1000	5	-4.68	5731379400	275129	152.50	21950	22000	20000	27750	14950	21350	20831.61	28.56	0	2281	22050	21700	21100	20750	20150	21875	20925	114	6400	500	15790	50	1	22872213	4654	12.76	1.93	12	1.20	1595.00	10564.00	23800	20240604	-14.50	14960	20231127	36.03	23800	-14.50	20240604	15900	27.99	20240122	23800	-14.50	20240604	14960	36.03	20231127	2.05	N	082920	500	114 억		6531884	N	N	67	N	00	N
60	20241120	140659	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20150	-1200	5	-5.62	4858502600	231945	128.57	21950	22000	20150	27750	14950	21350	20946.79	28.56	0	-12241	22050	21700	21100	20750	20150	21875	20925	114	6400	500	15790	50	1	22872213	4609	12.63	1.91	12	1.01	1595.00	10564.00	23800	20240604	-15.34	14960	20231127	34.69	23800	-15.34	20240604	15900	26.73	20240122	23800	-15.34	20240604	14960	34.69	20231127	2.05	N	082920	500	114 억		6531884	N	N	67	N	00	N
61	20241120	130700	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20400	-950	5	-4.45	4222948450	200646	111.22	21950	22000	20200	27750	14950	21350	21046.76	28.56	0	-19648	22050	21700	21100	20750	20150	21875	20925	114	6400	500	15790	50	1	22872213	4666	12.79	1.93	12	0.88	1595.00	10564.00	23800	20240604	-14.29	14960	20231127	36.36	23800	-14.29	20240604	15900	28.30	20240122	23800	-14.29	20240604	14960	36.36	20231127	2.05	N	082920	500	114 억		6531884	N	N	67	N	00	N
62	20241120	120659	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20450	-900	5	-4.22	3751376700	177509	98.39	21950	22000	20400	27750	14950	21350	21133.45	28.56	0	-21108	22050	21700	21100	20750	20150	21875	20925	114	6400	500	15790	50	1	22872213	4677	12.82	1.94	12	0.78	1595.00	10564.00	23800	20240604	-14.08	14960	20231127	36.70	23800	-14.08	20240604	15900	28.62	20240122	23800	-14.08	20240604	14960	36.70	20231127	2.05	N	082920	500	114 억		6531884	N	N	67	N	00	N
63	20241120	110700	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20700	-650	5	-3.04	3116472600	146587	81.25	21950	22000	20650	27750	14950	21350	21260.22	28.56	0	-26462	22050	21700	21100	20750	20150	21875	20925	114	6400	500	15790	50	1	22872213	4735	12.98	1.96	12	0.64	1595.00	10564.00	23800	20240604	-13.03	14960	20231127	38.37	23800	-13.03	20240604	15900	30.19	20240122	23800	-13.03	20240604	14960	38.37	20231127	2.05	N	082920	500	114 억		6531884	N	N	67	N	00	N
64	20241120	100700	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20950	-400	5	-1.87	2424411800	113284	62.79	21950	22000	20700	27750	14950	21350	21401.18	28.56	0	-26938	22050	21700	21100	20750	20150	21875	20925	114	6400	500	15790	50	1	22872213	4792	13.13	1.98	12	0.50	1595.00	10564.00	23800	20240604	-11.97	14960	20231127	40.04	23800	-11.97	20240604	15900	31.76	20240122	23800	-11.97	20240604	14960	40.04	20231127	2.05	N	082920	500	114 억		6531884	N	N	67	N	00	N
65	20241120	090658	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21550	200	2	0.94	775811850	35784	19.83	21950	22000	21400	27750	14950	21350	21680.41	28.56	0	-13814	22050	21700	21100	20750	20150	21875	20925	114	6400	500	15790	50	1	22872213	4929	13.51	2.04	12	0.16	1595.00	10564.00	23800	20240604	-9.45	14960	20231127	44.05	23800	-9.45	20240604	15900	35.53	20240122	23800	-9.45	20240604	14960	44.05	20231127	2.05	N	082920	500	114 억		6531884	N	N	67	N	00	N
66	20241119	160622	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21350	600	2	2.89	3288714950	156435	58.80	21000	21450	20500	26950	14550	20750	21021.86	28.49	0	15666	22216	21482	20966	20232	19716	21225	19975	114	6200	500	15350	50	1	22872213	4883	13.39	2.02	12	0.68	1595.00	10564.00	23800	20240604	-10.29	14960	20231127	42.71	23800	-10.29	20240604	15900	34.28	20240122	23800	-10.29	20240604	14960	42.71	20231127	2.01	N	082920	500	114 억		6516559	N	N	67	N	00	N
67	20241119	150633	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21200	450	2	2.17	2887914600	137607	51.73	21000	21450	20500	26950	14550	20750	20986.68	28.49	0	18139	22216	21482	20966	20232	19716	21225	19975	114	6200	500	15350	50	1	22872213	4849	13.29	2.01	12	0.60	1595.00	10564.00	23800	20240604	-10.92	14960	20231127	41.71	23800	-10.92	20240604	15900	33.33	20240122	23800	-10.92	20240604	14960	41.71	20231127	2.01	N	082920	500	114 억		6516559	N	N	5	N	00	N
68	20241119	140632	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21250	500	2	2.41	2396550800	114504	43.04	21000	21300	20500	26950	14550	20750	20929.84	28.49	0	19696	22216	21482	20966	20232	19716	21225	19975	114	6200	500	15350	50	1	22872213	4860	13.32	2.01	12	0.50	1595.00	10564.00	23800	20240604	-10.71	14960	20231127	42.05	23800	-10.71	20240604	15900	33.65	20240122	23800	-10.71	20240604	14960	42.05	20231127	2.01	N	082920	500	114 억		6516559	N	N	5	N	00	N
69	20241119	130633	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21000	250	2	1.20	1949407450	93324	35.08	21000	21250	20500	26950	14550	20750	20888.60	28.49	0	9431	22216	21482	20966	20232	19716	21225	19975	114	6200	500	15350	50	1	22872213	4803	13.17	1.99	12	0.41	1595.00	10564.00	23800	20240604	-11.76	14960	20231127	40.37	23800	-11.76	20240604	15900	32.08	20240122	23800	-11.76	20240604	14960	40.37	20231127	2.01	N	082920	500	114 억		6516559	N	N	5	N	00	N
70	20241119	120626	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21100	350	2	1.69	1688909250	80996	30.45	21000	21200	20500	26950	14550	20750	20851.76	28.49	0	11082	22216	21482	20966	20232	19716	21225	19975	114	6200	500	15350	50	1	22872213	4826	13.23	2.00	12	0.35	1595.00	10564.00	23800	20240604	-11.34	14960	20231127	41.04	23800	-11.34	20240604	15900	32.70	20240122	23800	-11.34	20240604	14960	41.04	20231127	2.01	N	082920	500	114 억		6516559	N	N	5	N	00	N
71	20241119	110634	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20850	100	2	0.48	1081602350	52061	19.57	21000	21000	20500	26950	14550	20750	20775.67	28.49	0	-857	22216	21482	20966	20232	19716	21225	19975	114	6200	500	15350	50	1	22872213	4769	13.07	1.97	12	0.23	1595.00	10564.00	23800	20240604	-12.39	14960	20231127	39.37	23800	-12.39	20240604	15900	31.13	20240122	23800	-12.39	20240604	14960	39.37	20231127	2.01	N	082920	500	114 억		6516559	N	N	5	N	00	N
72	20241119	100652	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20800	50	2	0.24	840232600	40430	15.20	21000	21000	20500	26950	14550	20750	20782.40	28.49	0	-2965	22216	21482	20966	20232	19716	21225	19975	114	6200	500	15350	50	1	22872213	4757	13.04	1.97	12	0.18	1595.00	10564.00	23800	20240604	-12.61	14960	20231127	39.04	23800	-12.61	20240604	15900	30.82	20240122	23800	-12.61	20240604	14960	39.04	20231127	2.01	N	082920	500	114 억		6516559	N	N	5	N	00	N
73	20241119	090645	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20850	100	2	0.48	284502700	13652	5.13	21000	21000	20650	26950	14550	20750	20839.64	28.49	0	-2493	22216	21482	20966	20232	19716	21225	19975	114	6200	500	15350	50	1	22872213	4769	13.07	1.97	12	0.06	1595.00	10564.00	23800	20240604	-12.39	14960	20231127	39.37	23800	-12.39	20240604	15900	31.13	20240122	23800	-12.39	20240604	14960	39.37	20231127	2.01	N	082920	500	114 억		6516559	N	N	5	N	00	N
74	20241118	160627	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20750	300	2	1.47	5599932350	264546	122.54	21200	21700	20450	26550	14350	20450	21168.99	28.60	0	-24781	21823	21136	20563	19876	19303	21480	20220	114	6100	500	15130	50	1	22872213	4746	13.01	1.96	12	1.16	1595.00	10564.00	23800	20240604	-12.82	14960	20231127	38.70	23800	-12.82	20240604	15900	30.50	20240122	23800	-12.82	20240604	14960	38.70	20231127	1.98	N	082920	500	114 억		6541360	N	N	5	N	00	N
75	20241118	150632	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20750	300	2	1.47	5276216050	248907	115.29	21200	21700	20450	26550	14350	20450	21197.66	28.60	0	-27940	21823	21136	20563	19876	19303	21480	20220	114	6100	500	15130	50	1	22872213	4746	13.01	1.96	12	1.09	1595.00	10564.00	23800	20240604	-12.82	14960	20231127	38.70	23800	-12.82	20240604	15900	30.50	20240122	23800	-12.82	20240604	14960	38.70	20231127	1.98	N	082920	500	114 억		6541360	N	N	2	N	00	N
76	20241118	140635	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20650	200	2	0.98	5016007600	236294	109.45	21200	21700	20600	26550	14350	20450	21227.96	28.60	0	-28755	21823	21136	20563	19876	19303	21480	20220	114	6100	500	15130	50	1	22872213	4723	12.95	1.95	12	1.03	1595.00	10564.00	23800	20240604	-13.24	14960	20231127	38.03	23800	-13.24	20240604	15900	29.87	20240122	23800	-13.24	20240604	14960	38.03	20231127	1.98	N	082920	500	114 억		6541360	N	N	2	N	00	N
77	20241118	130632	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20950	500	2	2.44	4759179950	223911	103.71	21200	21700	20700	26550	14350	20450	21254.93	28.60	0	-25061	21823	21136	20563	19876	19303	21480	20220	114	6100	500	15130	50	1	22872213	4792	13.13	1.98	12	0.98	1595.00	10564.00	23800	20240604	-11.97	14960	20231127	40.04	23800	-11.97	20240604	15900	31.76	20240122	23800	-11.97	20240604	14960	40.04	20231127	1.98	N	082920	500	114 억		6541360	N	N	2	N	00	N
78	20241118	120634	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20950	500	2	2.44	4401319600	206763	95.77	21200	21700	20900	26550	14350	20450	21286.95	28.60	0	-20361	21823	21136	20563	19876	19303	21480	20220	114	6100	500	15130	50	1	22872213	4792	13.13	1.98	12	0.90	1595.00	10564.00	23800	20240604	-11.97	14960	20231127	40.04	23800	-11.97	20240604	15900	31.76	20240122	23800	-11.97	20240604	14960	40.04	20231127	1.98	N	082920	500	114 억		6541360	N	N	2	N	00	N
79	20241118	110633	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21350	900	2	4.40	4155817550	195106	90.37	21200	21700	20900	26550	14350	20450	21300.48	28.60	0	-16520	21823	21136	20563	19876	19303	21480	20220	114	6100	500	15130	50	1	22872213	4883	13.39	2.02	12	0.85	1595.00	10564.00	23800	20240604	-10.29	14960	20231127	42.71	23800	-10.29	20240604	15900	34.28	20240122	23800	-10.29	20240604	14960	42.71	20231127	1.98	N	082920	500	114 억		6541360	N	N	2	N	00	N
80	20241118	100628	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21300	850	2	4.16	3571820750	167430	77.55	21200	21700	20900	26550	14350	20450	21333.43	28.60	0	-17651	21823	21136	20563	19876	19303	21480	20220	114	6100	500	15130	50	1	22872213	4872	13.35	2.02	12	0.73	1595.00	10564.00	23800	20240604	-10.50	14960	20231127	42.38	23800	-10.50	20240604	15900	33.96	20240122	23800	-10.50	20240604	14960	42.38	20231127	1.98	N	082920	500	114 억		6541360	N	N	2	N	00	N
81	20241118	090626	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21450	1000	2	4.89	1411037900	66165	30.65	21200	21700	20900	26550	14350	20450	21326.59	28.60	0	-13453	21823	21136	20563	19876	19303	21480	20220	114	6100	500	15130	50	1	22872213	4906	13.45	2.03	12	0.29	1595.00	10564.00	23800	20240604	-9.87	14960	20231127	43.38	23800	-9.87	20240604	15900	34.91	20240122	23800	-9.87	20240604	14960	43.38	20231127	1.98	N	082920	500	114 억		6541360	N	N	2	N	00	N
82	20241115	160646	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20450	-350	5	-1.68	4368597820	213897	90.03	20400	21250	19990	27000	14600	20800	20423.59	28.51	0	23651	21633	21216	20833	20416	20033	21425	20625	114	6200	500	15390	50	1	22872213	4677	12.82	1.94	12	0.94	1595.00	10564.00	23800	20240604	-14.08	14960	20231127	36.70	23800	-14.08	20240604	15900	28.62	20240122	23800	-14.08	20240604	14960	36.70	20231127	1.98	N	082920	500	114 억		6519946	N	N	2	N	00	N
83	20241115	150704	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20500	-300	5	-1.44	4094174470	200444	84.37	20400	21250	19990	27000	14600	20800	20425.28	28.51	0	22468	21633	21216	20833	20416	20033	21425	20625	114	6200	500	15390	50	1	22872213	4689	12.85	1.94	12	0.88	1595.00	10564.00	23800	20240604	-13.87	14960	20231127	37.03	23800	-13.87	20240604	15900	28.93	20240122	23800	-13.87	20240604	14960	37.03	20231127	1.98	N	082920	500	114 억		6519946	N	N	61	N	00	N
84	20241115	140657	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20450	-350	5	-1.68	3781483220	185181	77.94	20400	21250	19990	27000	14600	20800	20420.20	28.51	0	24141	21633	21216	20833	20416	20033	21425	20625	114	6200	500	15390	50	1	22872213	4677	12.82	1.94	12	0.81	1595.00	10564.00	23800	20240604	-14.08	14960	20231127	36.70	23800	-14.08	20240604	15900	28.62	20240122	23800	-14.08	20240604	14960	36.70	20231127	1.98	N	082920	500	114 억		6519946	N	N	61	N	00	N
85	20241115	130657	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20350	-450	5	-2.16	3518475270	172184	72.47	20400	21250	19990	27000	14600	20800	20434.11	28.51	0	21034	21633	21216	20833	20416	20033	21425	20625	114	6200	500	15390	50	1	22872213	4654	12.76	1.93	12	0.75	1595.00	10564.00	23800	20240604	-14.50	14960	20231127	36.03	23800	-14.50	20240604	15900	27.99	20240122	23800	-14.50	20240604	14960	36.03	20231127	1.98	N	082920	500	114 억		6519946	N	N	61	N	00	N
86	20241115	120702	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20250	-550	5	-2.64	3336925070	163269	68.72	20400	21250	19990	27000	14600	20800	20437.91	28.51	0	22120	21633	21216	20833	20416	20033	21425	20625	114	6200	500	15390	50	1	22872213	4632	12.70	1.92	12	0.71	1595.00	10564.00	23800	20240604	-14.92	14960	20231127	35.36	23800	-14.92	20240604	15900	27.36	20240122	23800	-14.92	20240604	14960	35.36	20231127	1.98	N	082920	500	114 억		6519946	N	N	61	N	00	N
87	20241115	110645	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20000	-800	5	-3.85	2968800220	144997	61.03	20400	21250	19990	27000	14600	20800	20474.61	28.51	0	18419	21633	21216	20833	20416	20033	21425	20625	114	6200	500	15390	50	1	22872213	4574	12.54	1.89	12	0.63	1595.00	10564.00	23800	20240604	-15.97	14960	20231127	33.69	23800	-15.97	20240604	15900	25.79	20240122	23800	-15.97	20240604	14960	33.69	20231127	1.98	N	082920	500	114 억		6519946	N	N	61	N	00	N
88	20241115	100645	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20350	-450	5	-2.16	1927571450	93428	39.32	20400	21250	20100	27000	14600	20800	20631.39	28.51	0	7930	21633	21216	20833	20416	20033	21425	20625	114	6200	500	15390	50	1	22872213	4654	12.76	1.93	12	0.41	1595.00	10564.00	23800	20240604	-14.50	14960	20231127	36.03	23800	-14.50	20240604	15900	27.99	20240122	23800	-14.50	20240604	14960	36.03	20231127	1.98	N	082920	500	114 억		6519946	N	N	61	N	00	N
89	20241115	090636	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20950	150	2	0.72	631974700	30825	12.97	20400	21000	20100	27000	14600	20800	20500.75	28.51	0	8657	21633	21216	20833	20416	20033	21425	20625	114	6200	500	15390	50	1	22872213	4792	13.13	1.98	12	0.13	1595.00	10564.00	23800	20240604	-11.97	14960	20231127	40.04	23800	-11.97	20240604	15900	31.76	20240122	23800	-11.97	20240604	14960	40.04	20231127	1.98	N	082920	500	114 억		6519946	N	N	61	N	00	N
90	20241114	160640	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21100	200	2	0.96	4600955850	220597	18.44	20750	21250	20450	27150	14650	20900	20856.56	28.55	0	-8993	23800	22350	21000	19550	18200	23075	20275	114	6250	500	15460	50	1	22872213	4826	13.23	2.00	12	0.96	1595.00	10564.00	23800	20240604	-11.34	14960	20231127	41.04	23800	-11.34	20240604	15900	32.70	20240122	23800	-11.34	20240604	14960	41.04	20231127	1.98	N	082920	500	114 억		6530533	N	N	0	N	00	N
91	20241114	150643	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20850	-50	5	-0.24	3975516800	190808	15.95	20750	21250	20450	27150	14650	20900	20834.69	28.55	0	-1988	23800	22350	21000	19550	18200	23075	20275	114	6250	500	15460	50	1	22872213	4769	13.07	1.97	12	0.83	1595.00	10564.00	23800	20240604	-12.39	14960	20231127	39.37	23800	-12.39	20240604	15900	31.13	20240122	23800	-12.39	20240604	14960	39.37	20231127	1.98	N	082920	500	114 억		6530533	N	N	0	N	00	N
92	20241114	140638	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20800	-100	5	-0.48	3624930250	173986	14.55	20750	21250	20450	27150	14650	20900	20834.07	28.55	0	-2572	23800	22350	21000	19550	18200	23075	20275	114	6250	500	15460	50	1	22872213	4757	13.04	1.97	12	0.76	1595.00	10564.00	23800	20240604	-12.61	14960	20231127	39.04	23800	-12.61	20240604	15900	30.82	20240122	23800	-12.61	20240604	14960	39.04	20231127	1.98	N	082920	500	114 억		6530533	N	N	0	N	00	N
93	20241114	130639	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21000	100	2	0.48	2953446650	141891	11.86	20750	21150	20450	27150	14650	20900	20814.04	28.55	0	-4556	23800	22350	21000	19550	18200	23075	20275	114	6250	500	15460	50	1	22872213	4803	13.17	1.99	12	0.62	1595.00	10564.00	23800	20240604	-11.76	14960	20231127	40.37	23800	-11.76	20240604	15900	32.08	20240122	23800	-11.76	20240604	14960	40.37	20231127	1.98	N	082920	500	114 억		6530533	N	N	0	N	00	N
94	20241114	120638	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21000	100	2	0.48	2675492550	128654	10.76	20750	21150	20450	27150	14650	20900	20794.88	28.55	0	-124	23800	22350	21000	19550	18200	23075	20275	114	6250	500	15460	50	1	22872213	4803	13.17	1.99	12	0.56	1595.00	10564.00	23800	20240604	-11.76	14960	20231127	40.37	23800	-11.76	20240604	15900	32.08	20240122	23800	-11.76	20240604	14960	40.37	20231127	1.98	N	082920	500	114 억		6530533	N	N	0	N	00	N
95	20241114	110639	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20950	50	2	0.24	1953776300	94228	7.88	20750	21050	20450	27150	14650	20900	20732.05	28.55	0	5249	23800	22350	21000	19550	18200	23075	20275	114	6250	500	15460	50	1	22872213	4792	13.13	1.98	12	0.41	1595.00	10564.00	23800	20240604	-11.97	14960	20231127	40.04	23800	-11.97	20240604	15900	31.76	20240122	23800	-11.97	20240604	14960	40.04	20231127	1.98	N	082920	500	114 억		6530533	N	N	0	N	00	N
96	20241114	100659	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20450	-450	5	-2.15	885355950	42723	3.57	20750	21000	20450	27150	14650	20900	20717.14	28.55	0	-4457	23800	22350	21000	19550	18200	23075	20275	114	6250	500	15460	50	1	22872213	4677	12.82	1.94	12	0.19	1595.00	10564.00	23800	20240604	-14.08	14960	20231127	36.70	23800	-14.08	20240604	15900	28.62	20240122	23800	-14.08	20240604	14960	36.70	20231127	1.98	N	082920	500	114 억		6530533	N	N	0	N	00	N
97	20241114	090634	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20900	0	3	0.00	0	0	0.00	0	0	0	27150	14650	20900	0.00	28.55	0	0	23800	22350	21000	19550	18200	23075	20275	114	6250	500	15460	50	1	22872213	4780	13.10	1.98	12	0.00	1595.00	10564.00	23800	20240604	-12.18	14960	20231127	39.71	23800	-12.18	20240604	15900	31.45	20240122	23800	-12.18	20240604	14960	39.71	20231127	1.98	N	082920	500	114 억		6530533	N	N	0	N	00	N
98	20241113	160357	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20900	1380	2	7.07	25214007610	1179535	686.41	20050	22450	19650	25350	13670	19520	21376.41	28.39	0	38882	20280	19900	19200	18820	18120	20090	19010	114	5830	500	14440	50	1	22872213	4780	13.10	1.98	12	5.16	1595.00	10564.00	23800	20240604	-12.18	14960	20231127	39.71	23800	-12.18	20240604	15900	31.45	20240122	23800	-12.18	20240604	14960	39.71	20231127	1.99	N	082920	500	114 억		6494498	N	N	0	N	00	N
99	20241113	150420	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20900	1380	2	7.07	24327807210	1137133	661.73	20050	22450	19650	25350	13670	19520	21393.99	28.39	0	32139	20280	19900	19200	18820	18120	20090	19010	114	5830	500	14440	50	1	22872213	4780	13.10	1.98	12	4.97	1595.00	10564.00	23800	20240604	-12.18	14960	20231127	39.71	23800	-12.18	20240604	15900	31.45	20240122	23800	-12.18	20240604	14960	39.71	20231127	1.99	N	082920	500	114 억		6494498	N	N	0	N	00	N
100	20241113	140415	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21100	1580	2	8.09	23029415560	1075563	625.90	20050	22450	19650	25350	13670	19520	21411.50	28.39	0	33731	20280	19900	19200	18820	18120	20090	19010	114	5830	500	14440	50	1	22872213	4826	13.23	2.00	12	4.70	1595.00	10564.00	23800	20240604	-11.34	14960	20231127	41.04	23800	-11.34	20240604	15900	32.70	20240122	23800	-11.34	20240604	14960	41.04	20231127	1.99	N	082920	500	114 억		6494498	N	N	0	N	00	N
101	20241113	130414	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20850	1330	2	6.81	20744016660	965931	562.10	20050	22450	19650	25350	13670	19520	21475.67	28.39	0	10460	20280	19900	19200	18820	18120	20090	19010	114	5830	500	14440	50	1	22872213	4769	13.07	1.97	12	4.22	1595.00	10564.00	23800	20240604	-12.39	14960	20231127	39.37	23800	-12.39	20240604	15900	31.13	20240122	23800	-12.39	20240604	14960	39.37	20231127	1.99	N	082920	500	114 억		6494498	N	N	0	N	00	N
102	20241113	120412	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21350	1830	2	9.38	17756369460	825199	480.21	20050	22450	19650	25350	13670	19520	21517.68	28.39	0	10902	20280	19900	19200	18820	18120	20090	19010	114	5830	500	14440	50	1	22872213	4883	13.39	2.02	12	3.61	1595.00	10564.00	23800	20240604	-10.29	14960	20231127	42.71	23800	-10.29	20240604	15900	34.28	20240122	23800	-10.29	20240604	14960	42.71	20231127	1.99	N	082920	500	114 억		6494498	N	N	0	N	00	N
103	20241113	110410	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21700	2180	2	11.17	14902129460	692736	403.12	20050	22450	19650	25350	13670	19520	21511.99	28.39	0	954	20280	19900	19200	18820	18120	20090	19010	114	5830	500	14440	50	1	22872213	4963	13.61	2.05	12	3.03	1595.00	10564.00	23800	20240604	-8.82	14960	20231127	45.05	23800	-8.82	20240604	15900	36.48	20240122	23800	-8.82	20240604	14960	45.05	20231127	1.99	N	082920	500	114 억		6494498	N	N	0	N	00	N
104	20241113	100411	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20900	1380	2	7.07	4472562460	215646	125.49	20050	21300	19650	25350	13670	19520	20740.30	28.39	0	-2329	20280	19900	19200	18820	18120	20090	19010	114	5830	500	14440	50	1	22872213	4780	13.10	1.98	12	0.94	1595.00	10564.00	23800	20240604	-12.18	14960	20231127	39.71	23800	-12.18	20240604	15900	31.45	20240122	23800	-12.18	20240604	14960	39.71	20231127	1.99	N	082920	500	114 억		6494498	N	N	0	N	00	N
105	20241113	090404	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19970	450	2	2.31	333235060	16668	9.70	20050	20250	19650	25350	13670	19520	19992.50	28.39	0	-5184	20280	19900	19200	18820	18120	20090	19010	114	5830	500	14440	10	1	22872213	4568	12.52	1.89	12	0.07	1595.00	10564.00	23800	20240604	-16.09	14960	20231127	33.49	23800	-16.09	20240604	15900	25.60	20240122	23800	-16.09	20240604	14960	33.49	20231127	1.99	N	082920	500	114 억		6494498	N	N	0	N	00	N
106	20241112	160616	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19520	700	2	3.72	3307026770	171446	190.24	18800	19580	18500	24450	13180	18820	19288.77	28.30	0	3476	19980	19400	18940	18360	17900	19690	18650	114	5630	500	13920	10	1	22872213	4465	12.24	1.85	12	0.75	1595.00	10564.00	23800	20240604	-17.98	14960	20231127	30.48	23800	-17.98	20240604	15900	22.77	20240122	23800	-17.98	20240604	14960	30.48	20231127	2.02	N	082920	500	114 억		6472831	N	N	0	N	00	N
107	20241112	150621	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19560	740	2	3.93	3147883850	163309	181.21	18800	19570	18500	24450	13180	18820	19275.63	28.30	0	3158	19980	19400	18940	18360	17900	19690	18650	114	5630	500	13920	10	1	22872213	4474	12.26	1.85	12	0.71	1595.00	10564.00	23800	20240604	-17.82	14960	20231127	30.75	23800	-17.82	20240604	15900	23.02	20240122	23800	-17.82	20240604	14960	30.75	20231127	2.02	N	082920	500	114 억		6472831	N	N	0	N	00	N
108	20241112	140628	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19520	700	2	3.72	2473990180	128808	142.93	18800	19520	18500	24450	13180	18820	19206.81	28.30	0	4399	19980	19400	18940	18360	17900	19690	18650	114	5630	500	13920	10	1	22872213	4465	12.24	1.85	12	0.56	1595.00	10564.00	23800	20240604	-17.98	14960	20231127	30.48	23800	-17.98	20240604	15900	22.77	20240122	23800	-17.98	20240604	14960	30.48	20231127	2.02	N	082920	500	114 억		6472831	N	N	0	N	00	N
109	20241112	130624	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19240	420	2	2.23	1753616610	91651	101.70	18800	19470	18500	24450	13180	18820	19133.63	28.30	0	-1805	19980	19400	18940	18360	17900	19690	18650	114	5630	500	13920	10	1	22872213	4401	12.06	1.82	12	0.40	1595.00	10564.00	23800	20240604	-19.16	14960	20231127	28.61	23800	-19.16	20240604	15900	21.01	20240122	23800	-19.16	20240604	14960	28.61	20231127	2.02	N	082920	500	114 억		6472831	N	N	0	N	00	N
110	20241112	120624	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19320	500	2	2.66	1621841410	84825	94.12	18800	19470	18500	24450	13180	18820	19119.85	28.30	0	-1315	19980	19400	18940	18360	17900	19690	18650	114	5630	500	13920	10	1	22872213	4419	12.11	1.83	12	0.37	1595.00	10564.00	23800	20240604	-18.82	14960	20231127	29.14	23800	-18.82	20240604	15900	21.51	20240122	23800	-18.82	20240604	14960	29.14	20231127	2.02	N	082920	500	114 억		6472831	N	N	0	N	00	N
111	20241112	110622	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18960	140	2	0.74	1035814660	54421	60.39	18800	19360	18500	24450	13180	18820	19033.36	28.30	0	-5163	19980	19400	18940	18360	17900	19690	18650	114	5630	500	13920	10	1	22872213	4337	11.89	1.79	12	0.24	1595.00	10564.00	23800	20240604	-20.34	14960	20231127	26.74	23800	-20.34	20240604	15900	19.25	20240122	23800	-20.34	20240604	14960	26.74	20231127	2.02	N	082920	500	114 억		6472831	N	N	0	N	00	N
112	20241112	100621	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19080	260	2	1.38	847403310	44483	49.36	18800	19360	18500	24450	13180	18820	19050.05	28.30	0	-2879	19980	19400	18940	18360	17900	19690	18650	114	5630	500	13920	10	1	22872213	4364	11.96	1.81	12	0.19	1595.00	10564.00	23800	20240604	-19.83	14960	20231127	27.54	23800	-19.83	20240604	15900	20.00	20240122	23800	-19.83	20240604	14960	27.54	20231127	2.02	N	082920	500	114 억		6472831	N	N	0	N	00	N
113	20241112	090620	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19050	230	2	1.22	33217560	1749	1.94	18800	19140	18800	24450	13180	18820	18992.32	28.30	0	-754	19980	19400	18940	18360	17900	19690	18650	114	5630	500	13920	10	1	22872213	4357	11.94	1.80	12	0.01	1595.00	10564.00	23800	20240604	-19.96	14960	20231127	27.34	23800	-19.96	20240604	15900	19.81	20240122	23800	-19.96	20240604	14960	27.34	20231127	2.02	N	082920	500	114 억		6472831	N	N	0	N	00	N
114	20241111	160616	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18820	350	2	1.89	1718468600	90047	193.23	18480	19520	18480	24000	12930	18470	19084.34	28.33	0	-7492	18856	18662	18336	18142	17816	18760	18240	114	5530	500	13660	10	1	22872213	4305	11.80	1.78	12	0.39	1595.00	10564.00	23800	20240604	-20.92	14960	20231127	25.80	23800	-20.92	20240604	15900	18.36	20240122	23800	-20.92	20240604	14960	25.80	20231127	1.98	N	082920	500	114 억		6478687	N	N	0	N	00	N
115	20241111	150636	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18890	420	2	2.27	1653531280	86600	185.83	18480	19520	18480	24000	12930	18470	19093.89	28.33	0	-6825	18856	18662	18336	18142	17816	18760	18240	114	5530	500	13660	10	1	22872213	4321	11.84	1.79	12	0.38	1595.00	10564.00	23800	20240604	-20.63	14960	20231127	26.27	23800	-20.63	20240604	15900	18.81	20240122	23800	-20.63	20240604	14960	26.27	20231127	1.98	N	082920	500	114 억		6478687	N	N	0	N	00	N
116	20241111	140627	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18950	480	2	2.60	1515096060	79277	170.12	18480	19520	18480	24000	12930	18470	19111.42	28.33	0	-2878	18856	18662	18336	18142	17816	18760	18240	114	5530	500	13660	10	1	22872213	4334	11.88	1.79	12	0.35	1595.00	10564.00	23800	20240604	-20.38	14960	20231127	26.67	23800	-20.38	20240604	15900	19.18	20240122	23800	-20.38	20240604	14960	26.67	20231127	1.98	N	082920	500	114 억		6478687	N	N	0	N	00	N
117	20241111	130622	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18980	510	2	2.76	1444256070	75541	162.10	18480	19520	18480	24000	12930	18470	19118.84	28.33	0	-2159	18856	18662	18336	18142	17816	18760	18240	114	5530	500	13660	10	1	22872213	4341	11.90	1.80	12	0.33	1595.00	10564.00	23800	20240604	-20.25	14960	20231127	26.87	23800	-20.25	20240604	15900	19.37	20240122	23800	-20.25	20240604	14960	26.87	20231127	1.98	N	082920	500	114 억		6478687	N	N	0	N	00	N
118	20241111	120620	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18960	490	2	2.65	1318805830	68925	147.90	18480	19520	18480	24000	12930	18470	19133.93	28.33	0	-3393	18856	18662	18336	18142	17816	18760	18240	114	5530	500	13660	10	1	22872213	4337	11.89	1.79	12	0.30	1595.00	10564.00	23800	20240604	-20.34	14960	20231127	26.74	23800	-20.34	20240604	15900	19.25	20240122	23800	-20.34	20240604	14960	26.74	20231127	1.98	N	082920	500	114 억		6478687	N	N	0	N	00	N
119	20241111	110619	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18940	470	2	2.54	1226300920	64037	137.41	18480	19520	18480	24000	12930	18470	19149.88	28.33	0	-3368	18856	18662	18336	18142	17816	18760	18240	114	5530	500	13660	10	1	22872213	4332	11.87	1.79	12	0.28	1595.00	10564.00	23800	20240604	-20.42	14960	20231127	26.60	23800	-20.42	20240604	15900	19.12	20240122	23800	-20.42	20240604	14960	26.60	20231127	1.98	N	082920	500	114 억		6478687	N	N	0	N	00	N
120	20241111	100617	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18920	450	2	2.44	1035701140	53987	115.85	18480	19520	18480	24000	12930	18470	19184.27	28.33	0	-1351	18856	18662	18336	18142	17816	18760	18240	114	5530	500	13660	10	1	22872213	4327	11.86	1.79	12	0.24	1595.00	10564.00	23800	20240604	-20.50	14960	20231127	26.47	23800	-20.50	20240604	15900	18.99	20240122	23800	-20.50	20240604	14960	26.47	20231127	1.98	N	082920	500	114 억		6478687	N	N	0	N	00	N
121	20241111	090614	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18830	360	2	1.95	126624360	6755	14.50	18480	18880	18480	24000	12930	18470	18745.28	28.33	0	1031	18856	18662	18336	18142	17816	18760	18240	114	5530	500	13660	10	1	22872213	4307	11.81	1.78	12	0.03	1595.00	10564.00	23800	20240604	-20.88	14960	20231127	25.87	23800	-20.88	20240604	15900	18.43	20240122	23800	-20.88	20240604	14960	25.87	20231127	1.98	N	082920	500	114 억		6478687	N	N	0	N	00	N
122	20241108	160609	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18470	380	2	2.10	854041530	46557	39.71	18090	18530	18010	23500	12670	18090	18344.00	28.27	0	12817	18810	18450	18120	17760	17430	18285	17595	114	5410	500	13380	10	1	22872213	4224	11.58	1.75	12	0.20	1595.00	10564.00	23800	20240604	-22.39	14960	20231127	23.46	23800	-22.39	20240604	15900	16.16	20240122	23800	-22.39	20240604	14960	23.46	20231127	2.02	N	082920	500	114 억		6465862	N	N	8	N	00	N
123	20241108	150618	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18350	260	2	1.44	833506700	45442	38.75	18090	18530	18010	23500	12670	18090	18342.21	28.27	0	12793	18810	18450	18120	17760	17430	18285	17595	114	5410	500	13380	10	1	22872213	4197	11.50	1.74	12	0.20	1595.00	10564.00	23800	20240604	-22.90	14960	20231127	22.66	23800	-22.90	20240604	15900	15.41	20240122	23800	-22.90	20240604	14960	22.66	20231127	2.02	N	082920	500	114 억		6465862	N	N	8	N	00	N
124	20241108	140617	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18450	360	2	1.99	732108670	39934	34.06	18090	18530	18010	23500	12670	18090	18332.97	28.27	0	11953	18810	18450	18120	17760	17430	18285	17595	114	5410	500	13380	10	1	22872213	4220	11.57	1.75	12	0.17	1595.00	10564.00	23800	20240604	-22.48	14960	20231127	23.33	23800	-22.48	20240604	15900	16.04	20240122	23800	-22.48	20240604	14960	23.33	20231127	2.02	N	082920	500	114 억		6465862	N	N	8	N	00	N
125	20241108	130617	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18460	370	2	2.05	647935630	35370	30.16	18090	18530	18010	23500	12670	18090	18318.79	28.27	0	11188	18810	18450	18120	17760	17430	18285	17595	114	5410	500	13380	10	1	22872213	4222	11.57	1.75	12	0.15	1595.00	10564.00	23800	20240604	-22.44	14960	20231127	23.40	23800	-22.44	20240604	15900	16.10	20240122	23800	-22.44	20240604	14960	23.40	20231127	2.02	N	082920	500	114 억		6465862	N	N	8	N	00	N
126	20241108	120616	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18400	310	2	1.71	490209190	26794	22.85	18090	18530	18010	23500	12670	18090	18295.48	28.27	0	8822	18810	18450	18120	17760	17430	18285	17595	114	5410	500	13380	10	1	22872213	4208	11.54	1.74	12	0.12	1595.00	10564.00	23800	20240604	-22.69	14960	20231127	22.99	23800	-22.69	20240604	15900	15.72	20240122	23800	-22.69	20240604	14960	22.99	20231127	2.02	N	082920	500	114 억		6465862	N	N	8	N	00	N
127	20241108	110616	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18340	250	2	1.38	415056300	22697	19.36	18090	18530	18010	23500	12670	18090	18286.84	28.27	0	8015	18810	18450	18120	17760	17430	18285	17595	114	5410	500	13380	10	1	22872213	4195	11.50	1.74	12	0.10	1595.00	10564.00	23800	20240604	-22.94	14960	20231127	22.59	23800	-22.94	20240604	15900	15.35	20240122	23800	-22.94	20240604	14960	22.59	20231127	2.02	N	082920	500	114 억		6465862	N	N	8	N	00	N
128	20241108	100626	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18290	200	2	1.11	372442250	20368	17.37	18090	18530	18010	23500	12670	18090	18285.66	28.27	0	6991	18810	18450	18120	17760	17430	18285	17595	114	5410	500	13380	10	1	22872213	4183	11.47	1.73	12	0.09	1595.00	10564.00	23800	20240604	-23.15	14960	20231127	22.26	23800	-23.15	20240604	15900	15.03	20240122	23800	-23.15	20240604	14960	22.26	20231127	2.02	N	082920	500	114 억		6465862	N	N	8	N	00	N
129	20241108	090611	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18190	100	2	0.55	24681590	1364	1.16	18090	18200	18030	23500	12670	18090	18095.01	28.27	0	126	18810	18450	18120	17760	17430	18285	17595	114	5410	500	13380	10	1	22872213	4160	11.40	1.72	12	0.01	1595.00	10564.00	23800	20240604	-23.57	14960	20231127	21.59	23800	-23.57	20240604	15900	14.40	20240122	23800	-23.57	20240604	14960	21.59	20231127	2.02	N	082920	500	114 억		6465862	N	N	8	N	00	N
130	20241107	160612	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18090	-160	5	-0.88	2108755390	116678	236.70	18270	18480	17790	23700	12780	18250	18073.23	28.31	0	8273	19116	18682	18436	18002	17756	18560	17880	114	5450	500	13500	10	1	22872213	4138	11.34	1.71	12	0.51	1595.00	10564.00	23800	20240604	-23.99	14960	20231127	20.92	23800	-23.99	20240604	15900	13.77	20240122	23800	-23.99	20240604	14960	20.92	20231127	2.02	N	082920	500	114 억		6474368	N	N	8	N	00	N
131	20241107	150614	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18160	-90	5	-0.49	2069718660	114522	232.32	18270	18480	17790	23700	12780	18250	18072.65	28.31	0	8329	19116	18682	18436	18002	17756	18560	17880	114	5450	500	13500	10	1	22872213	4154	11.39	1.72	12	0.50	1595.00	10564.00	23800	20240604	-23.70	14960	20231127	21.39	23800	-23.70	20240604	15900	14.21	20240122	23800	-23.70	20240604	14960	21.39	20231127	2.02	N	082920	500	114 억		6474368	N	N	3	N	00	N
132	20241107	140616	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18310	60	2	0.33	1806523800	100035	202.94	18270	18480	17790	23700	12780	18250	18058.89	28.31	0	13683	19116	18682	18436	18002	17756	18560	17880	114	5450	500	13500	10	1	22872213	4188	11.48	1.73	12	0.44	1595.00	10564.00	23800	20240604	-23.07	14960	20231127	22.39	23800	-23.07	20240604	15900	15.16	20240122	23800	-23.07	20240604	14960	22.39	20231127	2.02	N	082920	500	114 억		6474368	N	N	3	N	00	N
133	20241107	130617	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17900	-350	5	-1.92	965237500	53405	108.34	18270	18480	17810	23700	12780	18250	18073.87	28.31	0	11816	19116	18682	18436	18002	17756	18560	17880	114	5450	500	13500	10	1	22872213	4094	11.22	1.69	12	0.23	1595.00	10564.00	23800	20240604	-24.79	14960	20231127	19.65	23800	-24.79	20240604	15900	12.58	20240122	23800	-24.79	20240604	14960	19.65	20231127	2.02	N	082920	500	114 억		6474368	N	N	3	N	00	N
134	20241107	120614	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18000	-250	5	-1.37	717224800	39603	80.34	18270	18480	17810	23700	12780	18250	18110.32	28.31	0	8309	19116	18682	18436	18002	17756	18560	17880	114	5450	500	13500	10	1	22872213	4117	11.29	1.70	12	0.17	1595.00	10564.00	23800	20240604	-24.37	14960	20231127	20.32	23800	-24.37	20240604	15900	13.21	20240122	23800	-24.37	20240604	14960	20.32	20231127	2.02	N	082920	500	114 억		6474368	N	N	3	N	00	N
135	20241107	110614	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17920	-330	5	-1.81	551106310	30344	61.56	18270	18480	17810	23700	12780	18250	18161.92	28.31	0	1879	19116	18682	18436	18002	17756	18560	17880	114	5450	500	13500	10	1	22872213	4099	11.24	1.70	12	0.13	1595.00	10564.00	23800	20240604	-24.71	14960	20231127	19.79	23800	-24.71	20240604	15900	12.70	20240122	23800	-24.71	20240604	14960	19.79	20231127	2.02	N	082920	500	114 억		6474368	N	N	3	N	00	N
136	20241107	100613	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18340	90	2	0.49	237626430	13002	26.38	18270	18480	18070	23700	12780	18250	18276.17	28.31	0	-1637	19116	18682	18436	18002	17756	18560	17880	114	5450	500	13500	10	1	22872213	4195	11.50	1.74	12	0.06	1595.00	10564.00	23800	20240604	-22.94	14960	20231127	22.59	23800	-22.94	20240604	15900	15.35	20240122	23800	-22.94	20240604	14960	22.59	20231127	2.02	N	082920	500	114 억		6474368	N	N	3	N	00	N
137	20241107	090613	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18070	-180	5	-0.99	50145710	2755	5.59	18270	18270	18070	23700	12780	18250	18201.48	28.31	0	-1245	19116	18682	18436	18002	17756	18560	17880	114	5450	500	13500	10	1	22872213	4133	11.33	1.71	12	0.01	1595.00	10564.00	23800	20240604	-24.08	14960	20231127	20.79	23800	-24.08	20240604	15900	13.65	20240122	23800	-24.08	20240604	14960	20.79	20231127	2.02	N	082920	500	114 억		6474368	N	N	3	N	00	N
138	20241106	160616	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18250	-430	5	-2.30	903192830	49093	222.67	18710	18870	18190	24250	13080	18680	18397.82	28.26	0	13282	19340	19010	18760	18430	18180	18885	18305	114	5570	500	13820	10	1	22872213	4174	11.44	1.73	12	0.21	1595.00	10564.00	23800	20240604	-23.32	14960	20231127	21.99	23800	-23.32	20240604	15900	14.78	20240122	23800	-23.32	20240604	14960	21.99	20231127	2.00	N	082920	500	114 억		6463585	N	N	3	N	00	N
139	20241106	150635	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18270	-410	5	-2.19	848490360	46098	209.09	18710	18870	18190	24250	13080	18680	18406.23	28.26	0	12304	19340	19010	18760	18430	18180	18885	18305	114	5570	500	13820	10	1	22872213	4179	11.45	1.73	12	0.20	1595.00	10564.00	23800	20240604	-23.24	14960	20231127	22.13	23800	-23.24	20240604	15900	14.91	20240122	23800	-23.24	20240604	14960	22.13	20231127	2.00	N	082920	500	114 억		6463585	N	N	9	N	00	N
140	20241106	140629	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18360	-320	5	-1.71	705724390	38297	173.71	18710	18870	18200	24250	13080	18680	18427.67	28.26	0	9237	19340	19010	18760	18430	18180	18885	18305	114	5570	500	13820	10	1	22872213	4199	11.51	1.74	12	0.17	1595.00	10564.00	23800	20240604	-22.86	14960	20231127	22.73	23800	-22.86	20240604	15900	15.47	20240122	23800	-22.86	20240604	14960	22.73	20231127	2.00	N	082920	500	114 억		6463585	N	N	9	N	00	N
141	20241106	130637	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18300	-380	5	-2.03	478572390	25851	117.25	18710	18870	18290	24250	13080	18680	18512.72	28.26	0	4472	19340	19010	18760	18430	18180	18885	18305	114	5570	500	13820	10	1	22872213	4186	11.47	1.73	12	0.11	1595.00	10564.00	23800	20240604	-23.11	14960	20231127	22.33	23800	-23.11	20240604	15900	15.09	20240122	23800	-23.11	20240604	14960	22.33	20231127	2.00	N	082920	500	114 억		6463585	N	N	9	N	00	N
142	20241106	120616	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18510	-170	5	-0.91	308391100	16591	75.25	18710	18870	18500	24250	13080	18680	18587.85	28.26	0	3399	19340	19010	18760	18430	18180	18885	18305	114	5570	500	13820	10	1	22872213	4234	11.61	1.75	12	0.07	1595.00	10564.00	23800	20240604	-22.23	14960	20231127	23.73	23800	-22.23	20240604	15900	16.42	20240122	23800	-22.23	20240604	14960	23.73	20231127	2.00	N	082920	500	114 억		6463585	N	N	9	N	00	N
143	20241106	110620	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18530	-150	5	-0.80	198240610	10651	48.31	18710	18870	18500	24250	13080	18680	18612.39	28.26	0	1873	19340	19010	18760	18430	18180	18885	18305	114	5570	500	13820	10	1	22872213	4238	11.62	1.75	12	0.05	1595.00	10564.00	23800	20240604	-22.14	14960	20231127	23.86	23800	-22.14	20240604	15900	16.54	20240122	23800	-22.14	20240604	14960	23.86	20231127	2.00	N	082920	500	114 억		6463585	N	N	9	N	00	N
144	20241106	100623	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18560	-120	5	-0.64	129356910	6934	31.45	18710	18870	18520	24250	13080	18680	18655.45	28.26	0	1406	19340	19010	18760	18430	18180	18885	18305	114	5570	500	13820	10	1	22872213	4245	11.64	1.76	12	0.03	1595.00	10564.00	23800	20240604	-22.02	14960	20231127	24.06	23800	-22.02	20240604	15900	16.73	20240122	23800	-22.02	20240604	14960	24.06	20231127	2.00	N	082920	500	114 억		6463585	N	N	9	N	00	N
145	20241106	090620	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18740	60	2	0.32	9578780	511	2.32	18710	18870	18710	24250	13080	18680	18745.17	28.26	0	146	19340	19010	18760	18430	18180	18885	18305	114	5570	500	13820	10	1	22872213	4286	11.75	1.77	12	0.00	1595.00	10564.00	23800	20240604	-21.26	14960	20231127	25.27	23800	-21.26	20240604	15900	17.86	20240122	23800	-21.26	20240604	14960	25.27	20231127	2.00	N	082920	500	114 억		6463585	N	N	9	N	00	N
146	20241105	160602	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18680	-300	5	-1.58	412718290	22042	124.95	18980	19090	18510	24650	13290	18980	18724.21	28.24	0	-3115	19540	19260	19090	18810	18640	19175	18725	114	5670	500	14040	10	1	22872213	4273	11.71	1.77	12	0.10	1595.00	10564.00	23800	20240604	-21.51	14960	20231127	24.87	23800	-21.51	20240604	15900	17.48	20240122	23800	-21.51	20240604	14960	24.87	20231127	2.03	N	082920	500	114 억		6459363	N	N	9	N	00	N
147	20241105	150614	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18670	-310	5	-1.63	386291770	20627	116.93	18980	19090	18510	24650	13290	18980	18727.48	28.24	0	-2851	19540	19260	19090	18810	18640	19175	18725	114	5670	500	14040	10	1	22872213	4270	11.71	1.77	12	0.09	1595.00	10564.00	23800	20240604	-21.55	14960	20231127	24.80	23800	-21.55	20240604	15900	17.42	20240122	23800	-21.55	20240604	14960	24.80	20231127	2.03	N	082920	500	114 억		6459363	N	N	26	N	00	N
148	20241105	140610	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18720	-260	5	-1.37	362301920	19343	109.65	18980	19090	18510	24650	13290	18980	18730.39	28.24	0	-2447	19540	19260	19090	18810	18640	19175	18725	114	5670	500	14040	10	1	22872213	4282	11.74	1.77	12	0.08	1595.00	10564.00	23800	20240604	-21.34	14960	20231127	25.13	23800	-21.34	20240604	15900	17.74	20240122	23800	-21.34	20240604	14960	25.13	20231127	2.03	N	082920	500	114 억		6459363	N	N	26	N	00	N
149	20241105	130613	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18720	-260	5	-1.37	323910830	17291	98.02	18980	19090	18510	24650	13290	18980	18732.91	28.24	0	-1511	19540	19260	19090	18810	18640	19175	18725	114	5670	500	14040	10	1	22872213	4282	11.74	1.77	12	0.08	1595.00	10564.00	23800	20240604	-21.34	14960	20231127	25.13	23800	-21.34	20240604	15900	17.74	20240122	23800	-21.34	20240604	14960	25.13	20231127	2.03	N	082920	500	114 억		6459363	N	N	26	N	00	N
150	20241105	120608	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18710	-270	5	-1.42	280477170	14970	84.86	18980	19090	18510	24650	13290	18980	18735.95	28.24	0	-1285	19540	19260	19090	18810	18640	19175	18725	114	5670	500	14040	10	1	22872213	4279	11.73	1.77	12	0.07	1595.00	10564.00	23800	20240604	-21.39	14960	20231127	25.07	23800	-21.39	20240604	15900	17.67	20240122	23800	-21.39	20240604	14960	25.07	20231127	2.03	N	082920	500	114 억		6459363	N	N	26	N	00	N
151	20241105	110600	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18760	-220	5	-1.16	268629550	14337	81.27	18980	19090	18510	24650	13290	18980	18736.80	28.24	0	-1060	19540	19260	19090	18810	18640	19175	18725	114	5670	500	14040	10	1	22872213	4291	11.76	1.78	12	0.06	1595.00	10564.00	23800	20240604	-21.18	14960	20231127	25.40	23800	-21.18	20240604	15900	17.99	20240122	23800	-21.18	20240604	14960	25.40	20231127	2.03	N	082920	500	114 억		6459363	N	N	26	N	00	N
152	20241105	100608	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18700	-280	5	-1.48	133629890	7098	40.24	18980	19090	18690	24650	13290	18980	18826.41	28.24	0	-785	19540	19260	19090	18810	18640	19175	18725	114	5670	500	14040	10	1	22872213	4277	11.72	1.77	12	0.03	1595.00	10564.00	23800	20240604	-21.43	14960	20231127	25.00	23800	-21.43	20240604	15900	17.61	20240122	23800	-21.43	20240604	14960	25.00	20231127	2.03	N	082920	500	114 억		6459363	N	N	26	N	00	N
153	20241105	090605	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18880	-100	5	-0.53	32025140	1688	9.57	18980	19090	18880	24650	13290	18980	18972.24	28.24	0	-1016	19540	19260	19090	18810	18640	19175	18725	114	5670	500	14040	10	1	22872213	4318	11.84	1.79	12	0.01	1595.00	10564.00	23800	20240604	-20.67	14960	20231127	26.20	23800	-20.67	20240604	15900	18.74	20240122	23800	-20.67	20240604	14960	26.20	20231127	2.03	N	082920	500	114 억		6459363	N	N	26	N	00	N
154	20241104	160602	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18980	-80	5	-0.42	331837610	17435	70.53	19280	19370	18920	24750	13350	19060	19033.00	28.28	0	-7310	19593	19326	18983	18716	18373	19460	18850	114	5690	500	14100	10	1	22872213	4341	11.90	1.80	12	0.08	1595.00	10564.00	23800	20240604	-20.25	14960	20231127	26.87	23800	-20.25	20240604	15900	19.37	20240122	23800	-20.25	20240604	14960	26.87	20231127	2.03	N	082920	500	114 억		6467561	N	N	26	N	00	N
155	20241104	150611	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18990	-70	5	-0.37	279794510	14692	59.43	19280	19370	18940	24750	13350	19060	19044.00	28.28	0	-5527	19593	19326	18983	18716	18373	19460	18850	114	5690	500	14100	10	1	22872213	4343	11.91	1.80	12	0.06	1595.00	10564.00	23800	20240604	-20.21	14960	20231127	26.94	23800	-20.21	20240604	15900	19.43	20240122	23800	-20.21	20240604	14960	26.94	20231127	2.03	N	082920	500	114 억		6467561	N	N	1	N	00	N
156	20241104	140603	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19030	-30	5	-0.16	222509160	11678	47.24	19280	19370	18940	24750	13350	19060	19053.70	28.28	0	-4760	19593	19326	18983	18716	18373	19460	18850	114	5690	500	14100	10	1	22872213	4353	11.93	1.80	12	0.05	1595.00	10564.00	23800	20240604	-20.04	14960	20231127	27.21	23800	-20.04	20240604	15900	19.69	20240122	23800	-20.04	20240604	14960	27.21	20231127	2.03	N	082920	500	114 억		6467561	N	N	1	N	00	N
157	20241104	130552	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19090	30	2	0.16	163621370	8584	34.72	19280	19370	18940	24750	13350	19060	19061.20	28.28	0	-4149	19593	19326	18983	18716	18373	19460	18850	114	5690	500	14100	10	1	22872213	4366	11.97	1.81	12	0.04	1595.00	10564.00	23800	20240604	-19.79	14960	20231127	27.61	23800	-19.79	20240604	15900	20.06	20240122	23800	-19.79	20240604	14960	27.61	20231127	2.03	N	082920	500	114 억		6467561	N	N	1	N	00	N
158	20241104	120554	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19090	30	2	0.16	135544680	7112	28.77	19280	19370	18940	24750	13350	19060	19058.59	28.28	0	-3966	19593	19326	18983	18716	18373	19460	18850	114	5690	500	14100	10	1	22872213	4366	11.97	1.81	12	0.03	1595.00	10564.00	23800	20240604	-19.79	14960	20231127	27.61	23800	-19.79	20240604	15900	20.06	20240122	23800	-19.79	20240604	14960	27.61	20231127	2.03	N	082920	500	114 억		6467561	N	N	1	N	00	N
159	20241104	110551	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19080	20	2	0.10	86001700	4514	18.26	19280	19370	18940	24750	13350	19060	19052.22	28.28	0	-2066	19593	19326	18983	18716	18373	19460	18850	114	5690	500	14100	10	1	22872213	4364	11.96	1.81	12	0.02	1595.00	10564.00	23800	20240604	-19.83	14960	20231127	27.54	23800	-19.83	20240604	15900	20.00	20240122	23800	-19.83	20240604	14960	27.54	20231127	2.03	N	082920	500	114 억		6467561	N	N	1	N	00	N
160	20241104	100544	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19080	20	2	0.10	52526810	2754	11.14	19280	19370	18940	24750	13350	19060	19072.92	28.28	0	-577	19593	19326	18983	18716	18373	19460	18850	114	5690	500	14100	10	1	22872213	4364	11.96	1.81	12	0.01	1595.00	10564.00	23800	20240604	-19.83	14960	20231127	27.54	23800	-19.83	20240604	15900	20.00	20240122	23800	-19.83	20240604	14960	27.54	20231127	2.03	N	082920	500	114 억		6467561	N	N	1	N	00	N
161	20241104	090551	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19130	70	2	0.37	9851540	512	2.07	19280	19370	19130	24750	13350	19060	19241.29	28.28	0	-267	19593	19326	18983	18716	18373	19460	18850	114	5690	500	14100	10	1	22872213	4375	11.99	1.81	12	0.00	1595.00	10564.00	23800	20240604	-19.62	14960	20231127	27.87	23800	-19.62	20240604	15900	20.31	20240122	23800	-19.62	20240604	14960	27.87	20231127	2.03	N	082920	500	114 억		6467561	N	N	1	N	00	N
162	20241101	160532	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19060	280	2	1.49	469489350	24674	130.63	18800	19250	18640	24400	13150	18780	19027.54	28.25	0	6475	19320	19050	18730	18460	18140	19185	18595	114	5620	500	13890	10	1	22872213	4359	11.95	1.80	12	0.11	1595.00	10564.00	23800	20240604	-19.92	14960	20231127	27.41	23800	-19.92	20240604	15900	19.87	20240122	23800	-19.92	20240604	14960	27.41	20231127	2.02	N	082920	500	114 억		6461086	N	N	1	N	00	N
163	20241101	150546	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19080	300	2	1.60	442446280	23256	123.12	18800	19250	18640	24400	13150	18780	19025.04	28.25	0	6056	19320	19050	18730	18460	18140	19185	18595	114	5620	500	13890	10	1	22872213	4364	11.96	1.81	12	0.10	1595.00	10564.00	23800	20240604	-19.83	14960	20231127	27.54	23800	-19.83	20240604	15900	20.00	20240122	23800	-19.83	20240604	14960	27.54	20231127	2.02	N	082920	500	114 억		6461086	N	N	1	N	00	N
164	20241101	140531	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19100	320	2	1.70	415564430	21848	115.67	18800	19250	18640	24400	13150	18780	19020.71	28.25	0	5974	19320	19050	18730	18460	18140	19185	18595	114	5620	500	13890	10	1	22872213	4369	11.97	1.81	12	0.10	1595.00	10564.00	23800	20240604	-19.75	14960	20231127	27.67	23800	-19.75	20240604	15900	20.13	20240122	23800	-19.75	20240604	14960	27.67	20231127	2.02	N	082920	500	114 억		6461086	N	N	1	N	00	N
165	20241101	130634	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19180	400	2	2.13	320289010	16874	89.33	18800	19200	18640	24400	13150	18780	18981.21	28.25	0	6691	19320	19050	18730	18460	18140	19185	18595	114	5620	500	13890	10	1	22872213	4387	12.03	1.82	12	0.07	1595.00	10564.00	23800	20240604	-19.41	14960	20231127	28.21	23800	-19.41	20240604	15900	20.63	20240122	23800	-19.41	20240604	14960	28.21	20231127	2.02	N	082920	500	114 억		6461086	N	N	1	N	00	N
166	20241101	120634	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19000	220	2	1.17	207558960	10977	58.11	18800	19200	18640	24400	13150	18780	18908.53	28.25	0	3949	19320	19050	18730	18460	18140	19185	18595	114	5620	500	13890	10	1	22872213	4346	11.91	1.80	12	0.05	1595.00	10564.00	23800	20240604	-20.17	14960	20231127	27.01	23800	-20.17	20240604	15900	19.50	20240122	23800	-20.17	20240604	14960	27.01	20231127	2.02	N	082920	500	114 억		6461086	N	N	1	N	00	N
167	20241101	110632	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18890	110	2	0.59	168290050	8903	47.13	18800	19200	18640	24400	13150	18780	18902.62	28.25	0	2961	19320	19050	18730	18460	18140	19185	18595	114	5620	500	13890	10	1	22872213	4321	11.84	1.79	12	0.04	1595.00	10564.00	23800	20240604	-20.63	14960	20231127	26.27	23800	-20.63	20240604	15900	18.81	20240122	23800	-20.63	20240604	14960	26.27	20231127	2.02	N	082920	500	114 억		6461086	N	N	1	N	00	N
168	20241101	100634	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18980	200	2	1.06	141366970	7479	39.59	18800	19200	18640	24400	13150	18780	18901.85	28.25	0	2737	19320	19050	18730	18460	18140	19185	18595	114	5620	500	13890	10	1	22872213	4341	11.90	1.80	12	0.03	1595.00	10564.00	23800	20240604	-20.25	14960	20231127	26.87	23800	-20.25	20240604	15900	19.37	20240122	23800	-20.25	20240604	14960	26.87	20231127	2.02	N	082920	500	114 억		6461086	N	N	1	N	00	N
169	20241101	090632	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18750	-30	5	-0.16	16678650	888	4.70	18800	18800	18650	24400	13150	18780	18782.26	28.25	0	-186	19320	19050	18730	18460	18140	19185	18595	114	5620	500	13890	10	1	22872213	4289	11.76	1.77	12	0.00	1595.00	10564.00	23800	20240604	-21.22	14960	20231127	25.33	23800	-21.22	20240604	15900	17.92	20240122	23800	-21.22	20240604	14960	25.33	20231127	2.02	N	082920	500	114 억		6461086	N	N	1	N	00	N