KissMeData/032820/price/prices-20241101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

73 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	160431	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2225	-65	5	-2.84	8189880395	3683442	130.89	2290	2300	2185	2975	1605	2290	2223.42	2.08	-186725	2366	2327	2306	2267	2246	2317	2257	794	685	500	1460	5	1	158859048	3535	67.42	3.31	12	2.32	33.00	672.00	3300	20240718	-32.58	1261	20240201	76.45	3300	-32.58	20240718	1261	76.45	20240201	3300	-32.58	20240718	1261	76.45	20240201	4.63	N	032820	500	794 억	3304944	N	N	273	N	N
3	20241129	150437	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2225	-65	5	-2.84	7685369905	3456387	122.82	2290	2300	2185	2975	1605	2290	2223.52	2.08	-181969	2366	2327	2306	2267	2246	2317	2257	794	685	500	1460	5	1	158859048	3535	67.42	3.31	12	2.18	33.00	672.00	3300	20240718	-32.58	1261	20240201	76.45	3300	-32.58	20240718	1261	76.45	20240201	3300	-32.58	20240718	1261	76.45	20240201	4.63	N	032820	500	794 억	3304944	N	N	273	N	N
4	20241129	140436	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2235	-55	5	-2.40	6977266310	3138161	111.51	2290	2300	2185	2975	1605	2290	2223.35	2.08	-130286	2366	2327	2306	2267	2246	2317	2257	794	685	500	1460	5	1	158859048	3550	67.73	3.33	12	1.98	33.00	672.00	3300	20240718	-32.27	1261	20240201	77.24	3300	-32.27	20240718	1261	77.24	20240201	3300	-32.27	20240718	1261	77.24	20240201	4.63	N	032820	500	794 억	3304944	N	N	273	N	N
5	20241129	130436	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2230	-60	5	-2.62	6465474490	2908887	103.37	2290	2300	2185	2975	1605	2290	2222.65	2.08	-118141	2366	2327	2306	2267	2246	2317	2257	794	685	500	1460	5	1	158859048	3543	67.58	3.32	12	1.83	33.00	672.00	3300	20240718	-32.42	1261	20240201	76.84	3300	-32.42	20240718	1261	76.84	20240201	3300	-32.42	20240718	1261	76.84	20240201	4.63	N	032820	500	794 억	3304944	N	N	273	N	N
6	20241129	120438	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2235	-55	5	-2.40	6065752095	2729679	97.00	2290	2300	2185	2975	1605	2290	2222.14	2.08	-119836	2366	2327	2306	2267	2246	2317	2257	794	685	500	1460	5	1	158859048	3550	67.73	3.33	12	1.72	33.00	672.00	3300	20240718	-32.27	1261	20240201	77.24	3300	-32.27	20240718	1261	77.24	20240201	3300	-32.27	20240718	1261	77.24	20240201	4.63	N	032820	500	794 억	3304944	N	N	273	N	N
7	20241129	110437	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2220	-70	5	-3.06	5529101220	2487963	88.41	2290	2300	2185	2975	1605	2290	2222.33	2.08	-194953	2366	2327	2306	2267	2246	2317	2257	794	685	500	1460	5	1	158859048	3527	67.27	3.30	12	1.57	33.00	672.00	3300	20240718	-32.73	1261	20240201	76.05	3300	-32.73	20240718	1261	76.05	20240201	3300	-32.73	20240718	1261	76.05	20240201	4.63	N	032820	500	794 억	3304944	N	N	273	N	N
8	20241129	100436	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2195	-95	5	-4.15	4568846370	2053077	72.96	2290	2300	2190	2975	1605	2290	2225.35	2.08	-221746	2366	2327	2306	2267	2246	2317	2257	794	685	500	1460	5	1	158859048	3487	66.52	3.27	12	1.29	33.00	672.00	3300	20240718	-33.48	1261	20240201	74.07	3300	-33.48	20240718	1261	74.07	20240201	3300	-33.48	20240718	1261	74.07	20240201	4.63	N	032820	500	794 억	3304944	N	N	273	N	N
9	20241129	090436	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2255	-35	5	-1.53	948421940	419371	14.90	2290	2300	2240	2975	1605	2290	2261.50	2.08	45363	2366	2327	2306	2267	2246	2317	2257	794	685	500	1460	5	1	158859048	3582	68.33	3.36	12	0.26	33.00	672.00	3300	20240718	-31.67	1261	20240201	78.83	3300	-31.67	20240718	1261	78.83	20240201	3300	-31.67	20240718	1261	78.83	20240201	4.63	N	032820	500	794 억	3304944	N	N	273	N	N
10	20241128	160431	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2290	-15	5	-0.65	6249058085	2708275	102.51	2310	2345	2285	2995	1615	2305	2307.45	2.31	-365959	2375	2340	2320	2285	2265	2330	2275	794	690	500	1470	5	1	158859048	3638	69.39	3.41	12	1.70	33.00	672.00	3300	20240718	-30.61	1261	20240201	81.60	3300	-30.61	20240718	1261	81.60	20240201	3300	-30.61	20240718	1261	81.60	20240201	4.60	N	032820	500	794 억	3674216	N	N	273	N	N
11	20241128	150439	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2290	-15	5	-0.65	5833053760	2526597	95.63	2310	2345	2290	2995	1615	2305	2308.67	2.31	-331705	2375	2340	2320	2285	2265	2330	2275	794	690	500	1470	5	1	158859048	3638	69.39	3.41	12	1.59	33.00	672.00	3300	20240718	-30.61	1261	20240201	81.60	3300	-30.61	20240718	1261	81.60	20240201	3300	-30.61	20240718	1261	81.60	20240201	4.60	N	032820	500	794 억	3674216	N	N	676	N	N
12	20241128	140441	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2295	-10	5	-0.43	4750198560	2054687	77.77	2310	2345	2290	2995	1615	2305	2311.90	2.31	-193800	2375	2340	2320	2285	2265	2330	2275	794	690	500	1470	5	1	158859048	3646	69.55	3.42	12	1.29	33.00	672.00	3300	20240718	-30.45	1261	20240201	82.00	3300	-30.45	20240718	1261	82.00	20240201	3300	-30.45	20240718	1261	82.00	20240201	4.60	N	032820	500	794 억	3674216	N	N	676	N	N
13	20241128	130437	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2295	-10	5	-0.43	4026545575	1740422	65.88	2310	2345	2290	2995	1615	2305	2313.56	2.31	-154883	2375	2340	2320	2285	2265	2330	2275	794	690	500	1470	5	1	158859048	3646	69.55	3.42	12	1.10	33.00	672.00	3300	20240718	-30.45	1261	20240201	82.00	3300	-30.45	20240718	1261	82.00	20240201	3300	-30.45	20240718	1261	82.00	20240201	4.60	N	032820	500	794 억	3674216	N	N	676	N	N
14	20241128	120441	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2305	0	3	0.00	3407717525	1470918	55.67	2310	2345	2295	2995	1615	2305	2316.76	2.31	-51757	2375	2340	2320	2285	2265	2330	2275	794	690	500	1470	5	1	158859048	3662	69.85	3.43	12	0.93	33.00	672.00	3300	20240718	-30.15	1261	20240201	82.79	3300	-30.15	20240718	1261	82.79	20240201	3300	-30.15	20240718	1261	82.79	20240201	4.60	N	032820	500	794 억	3674216	N	N	676	N	N
15	20241128	110442	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2305	0	3	0.00	2599571920	1119729	42.38	2310	2345	2305	2995	1615	2305	2321.66	2.31	-45104	2375	2340	2320	2285	2265	2330	2275	794	690	500	1470	5	1	158859048	3662	69.85	3.43	12	0.70	33.00	672.00	3300	20240718	-30.15	1261	20240201	82.79	3300	-30.15	20240718	1261	82.79	20240201	3300	-30.15	20240718	1261	82.79	20240201	4.60	N	032820	500	794 억	3674216	N	N	676	N	N
16	20241128	100439	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2330	25	2	1.08	1999917095	860580	32.57	2310	2345	2305	2995	1615	2305	2324.00	2.31	-22048	2375	2340	2320	2285	2265	2330	2275	794	690	500	1470	5	1	158859048	3701	70.61	3.47	12	0.54	33.00	672.00	3300	20240718	-29.39	1261	20240201	84.77	3300	-29.39	20240718	1261	84.77	20240201	3300	-29.39	20240718	1261	84.77	20240201	4.60	N	032820	500	794 억	3674216	N	N	676	N	N
17	20241128	090437	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2330	25	2	1.08	548239145	237106	8.97	2310	2335	2305	2995	1615	2305	2312.32	2.31	-20755	2375	2340	2320	2285	2265	2330	2275	794	690	500	1470	5	1	158859048	3701	70.61	3.47	12	0.15	33.00	672.00	3300	20240718	-29.39	1261	20240201	84.77	3300	-29.39	20240718	1261	84.77	20240201	3300	-29.39	20240718	1261	84.77	20240201	4.60	N	032820	500	794 억	3674216	N	N	676	N	N
18	20241127	160428	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2305	-40	5	-1.71	6028943780	2594319	69.77	2345	2355	2300	3045	1645	2345	2323.96	2.53	-344967	2428	2386	2348	2306	2268	2367	2287	794	700	500	1500	5	1	158859048	3662	69.85	3.43	12	1.63	33.00	672.00	3300	20240718	-30.15	1261	20240201	82.79	3300	-30.15	20240718	1261	82.79	20240201	3300	-30.15	20240718	1261	82.79	20240201	4.55	N	032820	500	794 억	4019407	N	N	676	N	N
19	20241127	150435	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2305	-40	5	-1.71	5605188225	2410498	64.82	2345	2355	2300	3045	1645	2345	2325.32	2.53	-329164	2428	2386	2348	2306	2268	2367	2287	794	700	500	1500	5	1	158859048	3662	69.85	3.43	12	1.52	33.00	672.00	3300	20240718	-30.15	1261	20240201	82.79	3300	-30.15	20240718	1261	82.79	20240201	3300	-30.15	20240718	1261	82.79	20240201	4.55	N	032820	500	794 억	4019407	N	N	550	N	N
20	20241127	140435	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2305	-40	5	-1.71	5080495145	2183010	58.70	2345	2355	2300	3045	1645	2345	2327.28	2.53	-295476	2428	2386	2348	2306	2268	2367	2287	794	700	500	1500	5	1	158859048	3662	69.85	3.43	12	1.37	33.00	672.00	3300	20240718	-30.15	1261	20240201	82.79	3300	-30.15	20240718	1261	82.79	20240201	3300	-30.15	20240718	1261	82.79	20240201	4.55	N	032820	500	794 억	4019407	N	N	550	N	N
21	20241127	130431	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2315	-30	5	-1.28	4334984820	1859890	50.02	2345	2355	2310	3045	1645	2345	2330.77	2.53	-143102	2428	2386	2348	2306	2268	2367	2287	794	700	500	1500	5	1	158859048	3678	70.15	3.44	12	1.17	33.00	672.00	3300	20240718	-29.85	1261	20240201	83.58	3300	-29.85	20240718	1261	83.58	20240201	3300	-29.85	20240718	1261	83.58	20240201	4.55	N	032820	500	794 억	4019407	N	N	550	N	N
22	20241127	120435	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2325	-20	5	-0.85	4016122955	1722160	46.31	2345	2355	2310	3045	1645	2345	2332.02	2.53	-121929	2428	2386	2348	2306	2268	2367	2287	794	700	500	1500	5	1	158859048	3693	70.45	3.46	12	1.08	33.00	672.00	3300	20240718	-29.55	1261	20240201	84.38	3300	-29.55	20240718	1261	84.38	20240201	3300	-29.55	20240718	1261	84.38	20240201	4.55	N	032820	500	794 억	4019407	N	N	550	N	N
23	20241127	110435	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2320	-25	5	-1.07	3337261870	1428862	38.42	2345	2355	2315	3045	1645	2345	2335.60	2.53	-114573	2428	2386	2348	2306	2268	2367	2287	794	700	500	1500	5	1	158859048	3686	70.30	3.45	12	0.90	33.00	672.00	3300	20240718	-29.70	1261	20240201	83.98	3300	-29.70	20240718	1261	83.98	20240201	3300	-29.70	20240718	1261	83.98	20240201	4.55	N	032820	500	794 억	4019407	N	N	550	N	N
24	20241127	100434	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2340	-5	5	-0.21	2140524750	915578	24.62	2345	2355	2315	3045	1645	2345	2337.89	2.53	28168	2428	2386	2348	2306	2268	2367	2287	794	700	500	1500	5	1	158859048	3717	70.91	3.48	12	0.58	33.00	672.00	3300	20240718	-29.09	1261	20240201	85.57	3300	-29.09	20240718	1261	85.57	20240201	3300	-29.09	20240718	1261	85.57	20240201	4.55	N	032820	500	794 억	4019407	N	N	550	N	N
25	20241127	090433	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2340	-5	5	-0.21	322739195	137802	3.71	2345	2355	2335	3045	1645	2345	2342.04	2.53	43506	2428	2386	2348	2306	2268	2367	2287	794	700	500	1500	5	1	158859048	3717	70.91	3.48	12	0.09	33.00	672.00	3300	20240718	-29.09	1261	20240201	85.57	3300	-29.09	20240718	1261	85.57	20240201	3300	-29.09	20240718	1261	85.57	20240201	4.55	N	032820	500	794 억	4019407	N	N	550	N	N
26	20241126	160432	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2345	-45	5	-1.88	8630670755	3688561	60.84	2390	2390	2310	3105	1675	2390	2339.81	2.71	-281255	2446	2417	2386	2357	2326	2402	2342	794	715	500	1520	5	1	158859048	3725	71.06	3.49	12	2.32	33.00	672.00	3300	20240718	-28.94	1261	20240201	85.96	3300	-28.94	20240718	1261	85.96	20240201	3300	-28.94	20240718	1261	85.96	20240201	4.51	N	032820	500	794 억	4298014	N	N	550	N	N
27	20241126	150431	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2325	-65	5	-2.72	8084325645	3454780	56.99	2390	2390	2310	3105	1675	2390	2340.01	2.71	-259644	2446	2417	2386	2357	2326	2402	2342	794	715	500	1520	5	1	158859048	3693	70.45	3.46	12	2.17	33.00	672.00	3300	20240718	-29.55	1261	20240201	84.38	3300	-29.55	20240718	1261	84.38	20240201	3300	-29.55	20240718	1261	84.38	20240201	4.51	N	032820	500	794 억	4298014	N	N	25	N	N
28	20241126	140431	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2320	-70	5	-2.93	7152362815	3053478	50.37	2390	2390	2310	3105	1675	2390	2342.33	2.71	-265614	2446	2417	2386	2357	2326	2402	2342	794	715	500	1520	5	1	158859048	3686	70.30	3.45	12	1.92	33.00	672.00	3300	20240718	-29.70	1261	20240201	83.98	3300	-29.70	20240718	1261	83.98	20240201	3300	-29.70	20240718	1261	83.98	20240201	4.51	N	032820	500	794 억	4298014	N	N	25	N	N
29	20241126	130430	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2325	-65	5	-2.72	6313924100	2691694	44.40	2390	2390	2320	3105	1675	2390	2345.67	2.71	-150244	2446	2417	2386	2357	2326	2402	2342	794	715	500	1520	5	1	158859048	3693	70.45	3.46	12	1.69	33.00	672.00	3300	20240718	-29.55	1261	20240201	84.38	3300	-29.55	20240718	1261	84.38	20240201	3300	-29.55	20240718	1261	84.38	20240201	4.51	N	032820	500	794 억	4298014	N	N	25	N	N
30	20241126	120434	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2335	-55	5	-2.30	5565289275	2370087	39.09	2390	2390	2325	3105	1675	2390	2348.10	2.71	-61467	2446	2417	2386	2357	2326	2402	2342	794	715	500	1520	5	1	158859048	3709	70.76	3.47	12	1.49	33.00	672.00	3300	20240718	-29.24	1261	20240201	85.17	3300	-29.24	20240718	1261	85.17	20240201	3300	-29.24	20240718	1261	85.17	20240201	4.51	N	032820	500	794 억	4298014	N	N	25	N	N
31	20241126	110438	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2340	-50	5	-2.09	4643301950	1975427	32.58	2390	2390	2325	3105	1675	2390	2350.49	2.71	-56886	2446	2417	2386	2357	2326	2402	2342	794	715	500	1520	5	1	158859048	3717	70.91	3.48	12	1.24	33.00	672.00	3300	20240718	-29.09	1261	20240201	85.57	3300	-29.09	20240718	1261	85.57	20240201	3300	-29.09	20240718	1261	85.57	20240201	4.51	N	032820	500	794 억	4298014	N	N	25	N	N
32	20241126	100436	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2345	-45	5	-1.88	3999022315	1700936	28.06	2390	2390	2325	3105	1675	2390	2351.02	2.71	-140820	2446	2417	2386	2357	2326	2402	2342	794	715	500	1520	5	1	158859048	3725	71.06	3.49	12	1.07	33.00	672.00	3300	20240718	-28.94	1261	20240201	85.96	3300	-28.94	20240718	1261	85.96	20240201	3300	-28.94	20240718	1261	85.96	20240201	4.51	N	032820	500	794 억	4298014	N	N	25	N	N
33	20241126	090432	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2350	-40	5	-1.67	1425555090	604370	9.97	2390	2390	2325	3105	1675	2390	2358.63	2.71	-99313	2446	2417	2386	2357	2326	2402	2342	794	715	500	1520	5	1	158859048	3733	71.21	3.50	12	0.38	33.00	672.00	3300	20240718	-28.79	1261	20240201	86.36	3300	-28.79	20240718	1261	86.36	20240201	3300	-28.79	20240718	1261	86.36	20240201	4.51	N	032820	500	794 억	4298014	N	N	25	N	N
34	20241125	160424	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2390	15	2	0.63	14206981145	5962929	55.94	2410	2415	2355	3085	1665	2375	2382.53	2.89	-297092	2481	2427	2356	2302	2231	2455	2330	794	710	500	1520	5	1	158859048	3797	72.42	3.56	12	3.75	33.00	672.00	3300	20240718	-27.58	1261	20240201	89.53	3300	-27.58	20240718	1261	89.53	20240201	3300	-27.58	20240718	1261	89.53	20240201	4.55	N	032820	500	794 억	4592411	N	N	25	N	N
35	20241125	150430	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2380	5	2	0.21	13501672785	5667131	53.17	2410	2415	2355	3085	1665	2375	2382.45	2.89	-298005	2481	2427	2356	2302	2231	2455	2330	794	710	500	1520	5	1	158859048	3781	72.12	3.54	12	3.57	33.00	672.00	3300	20240718	-27.88	1261	20240201	88.74	3300	-27.88	20240718	1261	88.74	20240201	3300	-27.88	20240718	1261	88.74	20240201	4.55	N	032820	500	794 억	4592411	N	N	0	N	N
36	20241125	140431	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2380	5	2	0.21	12310989340	5166817	48.47	2410	2415	2355	3085	1665	2375	2382.70	2.89	-318637	2481	2427	2356	2302	2231	2455	2330	794	710	500	1520	5	1	158859048	3781	72.12	3.54	12	3.25	33.00	672.00	3300	20240718	-27.88	1261	20240201	88.74	3300	-27.88	20240718	1261	88.74	20240201	3300	-27.88	20240718	1261	88.74	20240201	4.55	N	032820	500	794 억	4592411	N	N	0	N	N
37	20241125	130427	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2380	5	2	0.21	11508881475	4829986	45.31	2410	2415	2355	3085	1665	2375	2382.80	2.89	-305190	2481	2427	2356	2302	2231	2455	2330	794	710	500	1520	5	1	158859048	3781	72.12	3.54	12	3.04	33.00	672.00	3300	20240718	-27.88	1261	20240201	88.74	3300	-27.88	20240718	1261	88.74	20240201	3300	-27.88	20240718	1261	88.74	20240201	4.55	N	032820	500	794 억	4592411	N	N	0	N	N
38	20241125	120431	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2385	10	2	0.42	8458777570	3557062	33.37	2410	2415	2355	3085	1665	2375	2378.02	2.89	-521394	2481	2427	2356	2302	2231	2455	2330	794	710	500	1520	5	1	158859048	3789	72.27	3.55	12	2.24	33.00	672.00	3300	20240718	-27.73	1261	20240201	89.14	3300	-27.73	20240718	1261	89.14	20240201	3300	-27.73	20240718	1261	89.14	20240201	4.55	N	032820	500	794 억	4592411	N	N	0	N	N
39	20241125	110429	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2375	0	3	0.00	6893425215	2899914	27.21	2410	2415	2355	3085	1665	2375	2377.11	2.89	-708284	2481	2427	2356	2302	2231	2455	2330	794	710	500	1520	5	1	158859048	3773	71.97	3.53	12	1.83	33.00	672.00	3300	20240718	-28.03	1261	20240201	88.34	3300	-28.03	20240718	1261	88.34	20240201	3300	-28.03	20240718	1261	88.34	20240201	4.55	N	032820	500	794 억	4592411	N	N	0	N	N
40	20241125	100424	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2370	-5	5	-0.21	5391360080	2268520	21.28	2410	2415	2355	3085	1665	2375	2376.60	2.89	-705132	2481	2427	2356	2302	2231	2455	2330	794	710	500	1520	5	1	158859048	3765	71.82	3.53	12	1.43	33.00	672.00	3300	20240718	-28.18	1261	20240201	87.95	3300	-28.18	20240718	1261	87.95	20240201	3300	-28.18	20240718	1261	87.95	20240201	4.55	N	032820	500	794 억	4592411	N	N	0	N	N
41	20241125	090425	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2370	-5	5	-0.21	1988344560	832010	7.81	2410	2415	2360	3085	1665	2375	2389.81	2.89	-438492	2481	2427	2356	2302	2231	2455	2330	794	710	500	1520	5	1	158859048	3765	71.82	3.53	12	0.52	33.00	672.00	3300	20240718	-28.18	1261	20240201	87.95	3300	-28.18	20240718	1261	87.95	20240201	3300	-28.18	20240718	1261	87.95	20240201	4.55	N	032820	500	794 억	4592411	N	N	0	N	N
42	20241122	160406	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2375	110	2	4.86	24749312640	10465696	220.08	2290	2410	2285	2940	1590	2265	2364.79	1.73	1834868	2405	2335	2295	2225	2185	2315	2205	794	675	500	1440	5	1	158859048	3773	71.97	3.53	12	6.59	33.00	672.00	3300	20240718	-28.03	1261	20240201	88.34	3300	-28.03	20240718	1261	88.34	20240201	3300	-28.03	20240718	1261	88.34	20240201	4.35	N	032820	500	794 억	2755928	N	N	1500	N	N
43	20241122	150406	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2355	90	2	3.97	23414074230	9901821	208.22	2290	2410	2285	2940	1590	2265	2364.63	1.73	1875498	2405	2335	2295	2225	2185	2315	2205	794	675	500	1440	5	1	158859048	3741	71.36	3.50	12	6.23	33.00	672.00	3300	20240718	-28.64	1261	20240201	86.76	3300	-28.64	20240718	1261	86.76	20240201	3300	-28.64	20240718	1261	86.76	20240201	4.35	N	032820	500	794 억	2755928	N	N	1500	N	N
44	20241122	140410	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2345	80	2	3.53	22215579060	9392841	197.52	2290	2410	2285	2940	1590	2265	2365.17	1.73	1833563	2405	2335	2295	2225	2185	2315	2205	794	675	500	1440	5	1	158859048	3725	71.06	3.49	12	5.91	33.00	672.00	3300	20240718	-28.94	1261	20240201	85.96	3300	-28.94	20240718	1261	85.96	20240201	3300	-28.94	20240718	1261	85.96	20240201	4.35	N	032820	500	794 억	2755928	N	N	1500	N	N
45	20241122	130410	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2365	100	2	4.42	20556932610	8688691	182.71	2290	2410	2285	2940	1590	2265	2365.95	1.73	1821487	2405	2335	2295	2225	2185	2315	2205	794	675	500	1440	5	1	158859048	3757	71.67	3.52	12	5.47	33.00	672.00	3300	20240718	-28.33	1261	20240201	87.55	3300	-28.33	20240718	1261	87.55	20240201	3300	-28.33	20240718	1261	87.55	20240201	4.35	N	032820	500	794 억	2755928	N	N	1500	N	N
46	20241122	120410	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2365	100	2	4.42	19311525095	8163210	171.66	2290	2410	2285	2940	1590	2265	2365.69	1.73	1702867	2405	2335	2295	2225	2185	2315	2205	794	675	500	1440	5	1	158859048	3757	71.67	3.52	12	5.14	33.00	672.00	3300	20240718	-28.33	1261	20240201	87.55	3300	-28.33	20240718	1261	87.55	20240201	3300	-28.33	20240718	1261	87.55	20240201	4.35	N	032820	500	794 억	2755928	N	N	1500	N	N
47	20241122	110407	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2360	95	2	4.19	17612974790	7445121	156.56	2290	2410	2285	2940	1590	2265	2365.72	1.73	1600394	2405	2335	2295	2225	2185	2315	2205	794	675	500	1440	5	1	158859048	3749	71.52	3.51	12	4.69	33.00	672.00	3300	20240718	-28.48	1261	20240201	87.15	3300	-28.48	20240718	1261	87.15	20240201	3300	-28.48	20240718	1261	87.15	20240201	4.35	N	032820	500	794 억	2755928	N	N	1500	N	N
48	20241122	100414	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2385	120	2	5.30	14249793620	6023550	126.67	2290	2410	2285	2940	1590	2265	2365.70	1.73	1322759	2405	2335	2295	2225	2185	2315	2205	794	675	500	1440	5	1	158859048	3789	72.27	3.55	12	3.79	33.00	672.00	3300	20240718	-27.73	1261	20240201	89.14	3300	-27.73	20240718	1261	89.14	20240201	3300	-27.73	20240718	1261	89.14	20240201	4.35	N	032820	500	794 억	2755928	N	N	1500	N	N
49	20241122	090410	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2315	50	2	2.21	1343608625	578881	12.17	2290	2350	2285	2940	1590	2265	2321.16	1.73	184933	2405	2335	2295	2225	2185	2315	2205	794	675	500	1440	5	1	158859048	3678	70.15	3.44	12	0.36	33.00	672.00	3300	20240718	-29.85	1261	20240201	83.58	3300	-29.85	20240718	1261	83.58	20240201	3300	-29.85	20240718	1261	83.58	20240201	4.35	N	032820	500	794 억	2755928	N	N	1500	N	N
50	20241121	160407	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2265	-60	5	-2.58	10740099205	4676225	68.99	2305	2365	2255	3020	1630	2325	2296.76	1.80	-96287	2461	2392	2356	2287	2251	2375	2270	794	695	500	1480	5	1	158859048	3598	68.64	3.37	12	2.94	33.00	672.00	3300	20240718	-31.36	1261	20240201	79.62	3300	-31.36	20240718	1261	79.62	20240201	3300	-31.36	20240718	1261	79.62	20240201	4.08	N	032820	500	794 억	2857046	N	N	1500	N	N
51	20241121	150415	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2265	-60	5	-2.58	10175687250	4426955	65.31	2305	2365	2255	3020	1630	2325	2298.55	1.80	-125557	2461	2392	2356	2287	2251	2375	2270	794	695	500	1480	5	1	158859048	3598	68.64	3.37	12	2.79	33.00	672.00	3300	20240718	-31.36	1261	20240201	79.62	3300	-31.36	20240718	1261	79.62	20240201	3300	-31.36	20240718	1261	79.62	20240201	4.08	N	032820	500	794 억	2857046	N	N	217	N	N
52	20241121	140415	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2260	-65	5	-2.80	8945963405	3884322	57.30	2305	2365	2255	3020	1630	2325	2303.07	1.80	-104048	2461	2392	2356	2287	2251	2375	2270	794	695	500	1480	5	1	158859048	3590	68.48	3.36	12	2.45	33.00	672.00	3300	20240718	-31.52	1261	20240201	79.22	3300	-31.52	20240718	1261	79.22	20240201	3300	-31.52	20240718	1261	79.22	20240201	4.08	N	032820	500	794 억	2857046	N	N	217	N	N
53	20241121	130410	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2290	-35	5	-1.51	6883359610	2977838	43.93	2305	2365	2280	3020	1630	2325	2311.51	1.80	-152506	2461	2392	2356	2287	2251	2375	2270	794	695	500	1480	5	1	158859048	3638	69.39	3.41	12	1.87	33.00	672.00	3300	20240718	-30.61	1261	20240201	81.60	3300	-30.61	20240718	1261	81.60	20240201	3300	-30.61	20240718	1261	81.60	20240201	4.08	N	032820	500	794 억	2857046	N	N	217	N	N
54	20241121	120411	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2295	-30	5	-1.29	5344870335	2305959	34.02	2305	2365	2290	3020	1630	2325	2317.84	1.80	-12972	2461	2392	2356	2287	2251	2375	2270	794	695	500	1480	5	1	158859048	3646	69.55	3.42	12	1.45	33.00	672.00	3300	20240718	-30.45	1261	20240201	82.00	3300	-30.45	20240718	1261	82.00	20240201	3300	-30.45	20240718	1261	82.00	20240201	4.08	N	032820	500	794 억	2857046	N	N	217	N	N
55	20241121	110410	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2305	-20	5	-0.86	4781657020	2061311	30.41	2305	2365	2290	3020	1630	2325	2319.71	1.80	34370	2461	2392	2356	2287	2251	2375	2270	794	695	500	1480	5	1	158859048	3662	69.85	3.43	12	1.30	33.00	672.00	3300	20240718	-30.15	1261	20240201	82.79	3300	-30.15	20240718	1261	82.79	20240201	3300	-30.15	20240718	1261	82.79	20240201	4.08	N	032820	500	794 억	2857046	N	N	217	N	N
56	20241121	100414	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2320	-5	5	-0.22	3934255290	1693209	24.98	2305	2365	2290	3020	1630	2325	2323.55	1.80	49196	2461	2392	2356	2287	2251	2375	2270	794	695	500	1480	5	1	158859048	3686	70.30	3.45	12	1.07	33.00	672.00	3300	20240718	-29.70	1261	20240201	83.98	3300	-29.70	20240718	1261	83.98	20240201	3300	-29.70	20240718	1261	83.98	20240201	4.08	N	032820	500	794 억	2857046	N	N	217	N	N
57	20241121	090412	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2350	25	2	1.08	671028980	287975	4.25	2305	2355	2305	3020	1630	2325	2330.23	1.80	86392	2461	2392	2356	2287	2251	2375	2270	794	695	500	1480	5	1	158859048	3733	71.21	3.50	12	0.18	33.00	672.00	3300	20240718	-28.79	1261	20240201	86.36	3300	-28.79	20240718	1261	86.36	20240201	3300	-28.79	20240718	1261	86.36	20240201	4.08	N	032820	500	794 억	2857046	N	N	217	N	N
58	20241120	160410	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2325	-65	5	-2.72	15737474875	6671610	33.75	2405	2425	2320	3105	1675	2390	2358.92	2.26	-738466	2496	2442	2381	2327	2266	2470	2355	794	715	500	1520	5	1	158859048	3693	70.45	3.46	12	4.20	33.00	672.00	3300	20240718	-29.55	1261	20240201	84.38	3300	-29.55	20240718	1261	84.38	20240201	3300	-29.55	20240718	1261	84.38	20240201	3.97	N	032820	500	794 억	3585872	N	N	217	N	N
59	20241120	150416	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2325	-65	5	-2.72	15032435300	6368388	32.21	2405	2425	2320	3105	1675	2390	2360.47	2.26	-768802	2496	2442	2381	2327	2266	2470	2355	794	715	500	1520	5	1	158859048	3693	70.45	3.46	12	4.01	33.00	672.00	3300	20240718	-29.55	1261	20240201	84.38	3300	-29.55	20240718	1261	84.38	20240201	3300	-29.55	20240718	1261	84.38	20240201	3.97	N	032820	500	794 억	3585872	N	N	0	N	N
60	20241120	140415	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2340	-50	5	-2.09	13790335790	5836512	29.52	2405	2425	2320	3105	1675	2390	2362.76	2.26	-580948	2496	2442	2381	2327	2266	2470	2355	794	715	500	1520	5	1	158859048	3717	70.91	3.48	12	3.67	33.00	672.00	3300	20240718	-29.09	1261	20240201	85.57	3300	-29.09	20240718	1261	85.57	20240201	3300	-29.09	20240718	1261	85.57	20240201	3.97	N	032820	500	794 억	3585872	N	N	0	N	N
61	20241120	130416	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2330	-60	5	-2.51	13055141010	5522193	27.93	2405	2425	2320	3105	1675	2390	2364.11	2.26	-649288	2496	2442	2381	2327	2266	2470	2355	794	715	500	1520	5	1	158859048	3701	70.61	3.47	12	3.48	33.00	672.00	3300	20240718	-29.39	1261	20240201	84.77	3300	-29.39	20240718	1261	84.77	20240201	3300	-29.39	20240718	1261	84.77	20240201	3.97	N	032820	500	794 억	3585872	N	N	0	N	N
62	20241120	120417	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2335	-55	5	-2.30	12046199390	5088758	25.74	2405	2425	2325	3105	1675	2390	2367.21	2.26	-561406	2496	2442	2381	2327	2266	2470	2355	794	715	500	1520	5	1	158859048	3709	70.76	3.47	12	3.20	33.00	672.00	3300	20240718	-29.24	1261	20240201	85.17	3300	-29.24	20240718	1261	85.17	20240201	3300	-29.24	20240718	1261	85.17	20240201	3.97	N	032820	500	794 억	3585872	N	N	0	N	N
63	20241120	110415	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2340	-50	5	-2.09	11148338815	4703837	23.79	2405	2425	2325	3105	1675	2390	2370.04	2.26	-489526	2496	2442	2381	2327	2266	2470	2355	794	715	500	1520	5	1	158859048	3717	70.91	3.48	12	2.96	33.00	672.00	3300	20240718	-29.09	1261	20240201	85.57	3300	-29.09	20240718	1261	85.57	20240201	3300	-29.09	20240718	1261	85.57	20240201	3.97	N	032820	500	794 억	3585872	N	N	0	N	N
64	20241120	100414	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2350	-40	5	-1.67	9695470790	4081375	20.64	2405	2425	2335	3105	1675	2390	2375.53	2.26	-419607	2496	2442	2381	2327	2266	2470	2355	794	715	500	1520	5	1	158859048	3733	71.21	3.50	12	2.57	33.00	672.00	3300	20240718	-28.79	1261	20240201	86.36	3300	-28.79	20240718	1261	86.36	20240201	3300	-28.79	20240718	1261	86.36	20240201	3.97	N	032820	500	794 억	3585872	N	N	0	N	N
65	20241120	090414	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2375	-15	5	-0.63	1892770430	792716	4.01	2405	2410	2360	3105	1675	2390	2387.70	2.26	-348043	2496	2442	2381	2327	2266	2470	2355	794	715	500	1520	5	1	158859048	3773	71.97	3.53	12	0.50	33.00	672.00	3300	20240718	-28.03	1261	20240201	88.34	3300	-28.03	20240718	1261	88.34	20240201	3300	-28.03	20240718	1261	88.34	20240201	3.97	N	032820	500	794 억	3585872	N	N	0	N	N
66	20241119	160356	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2390	65	2	2.80	46239656030	19355962	68.94	2360	2435	2320	3020	1630	2325	2388.95	1.62	1014082	2595	2460	2315	2180	2035	2527	2247	794	695	500	1480	5	1	158859048	3797	72.42	3.56	12	12.18	33.00	672.00	3300	20240718	-27.58	1261	20240201	89.53	3300	-27.58	20240718	1261	89.53	20240201	3300	-27.58	20240718	1261	89.53	20240201	4.02	N	032820	500	794 억	2578797	N	N	321	N	N
67	20241119	150401	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2390	65	2	2.80	44237010185	18518186	65.95	2360	2435	2320	3020	1630	2325	2388.88	1.62	1065026	2595	2460	2315	2180	2035	2527	2247	794	695	500	1480	5	1	158859048	3797	72.42	3.56	12	11.66	33.00	672.00	3300	20240718	-27.58	1261	20240201	89.53	3300	-27.58	20240718	1261	89.53	20240201	3300	-27.58	20240718	1261	89.53	20240201	4.02	N	032820	500	794 억	2578797	N	N	321	N	N
68	20241119	140359	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2390	65	2	2.80	41049827300	17181493	61.19	2360	2435	2320	3020	1630	2325	2389.23	1.62	944091	2595	2460	2315	2180	2035	2527	2247	794	695	500	1480	5	1	158859048	3797	72.42	3.56	12	10.82	33.00	672.00	3300	20240718	-27.58	1261	20240201	89.53	3300	-27.58	20240718	1261	89.53	20240201	3300	-27.58	20240718	1261	89.53	20240201	4.02	N	032820	500	794 억	2578797	N	N	321	N	N
69	20241119	130400	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2405	80	2	3.44	35159749550	14739764	52.50	2360	2430	2320	3020	1630	2325	2385.42	1.62	820748	2595	2460	2315	2180	2035	2527	2247	794	695	500	1480	5	1	158859048	3821	72.88	3.58	12	9.28	33.00	672.00	3300	20240718	-27.12	1261	20240201	90.72	3300	-27.12	20240718	1261	90.72	20240201	3300	-27.12	20240718	1261	90.72	20240201	4.02	N	032820	500	794 억	2578797	N	N	321	N	N
70	20241119	120357	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2400	75	2	3.23	31357543460	13162117	46.88	2360	2430	2320	3020	1630	2325	2382.46	1.62	703266	2595	2460	2315	2180	2035	2527	2247	794	695	500	1480	5	1	158859048	3813	72.73	3.57	12	8.29	33.00	672.00	3300	20240718	-27.27	1261	20240201	90.33	3300	-27.27	20240718	1261	90.33	20240201	3300	-27.27	20240718	1261	90.33	20240201	4.02	N	032820	500	794 억	2578797	N	N	321	N	N
71	20241119	110401	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2380	55	2	2.37	29208434255	12263437	43.68	2360	2430	2320	3020	1630	2325	2381.81	1.62	533760	2595	2460	2315	2180	2035	2527	2247	794	695	500	1480	5	1	158859048	3781	72.12	3.54	12	7.72	33.00	672.00	3300	20240718	-27.88	1261	20240201	88.74	3300	-27.88	20240718	1261	88.74	20240201	3300	-27.88	20240718	1261	88.74	20240201	4.02	N	032820	500	794 억	2578797	N	N	321	N	N
72	20241119	100410	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2380	55	2	2.37	13971039465	5929059	21.12	2360	2385	2320	3020	1630	2325	2356.43	1.62	162535	2595	2460	2315	2180	2035	2527	2247	794	695	500	1480	5	1	158859048	3781	72.12	3.54	12	3.73	33.00	672.00	3300	20240718	-27.88	1261	20240201	88.74	3300	-27.88	20240718	1261	88.74	20240201	3300	-27.88	20240718	1261	88.74	20240201	4.02	N	032820	500	794 억	2578797	N	N	321	N	N
73	20241119	090408	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2360	35	2	1.51	3472283835	1471207	5.24	2360	2380	2345	3020	1630	2325	2360.45	1.62	-164542	2595	2460	2315	2180	2035	2527	2247	794	695	500	1480	5	1	158859048	3749	71.52	3.51	12	0.93	33.00	672.00	3300	20240718	-28.48	1261	20240201	87.15	3300	-28.48	20240718	1261	87.15	20240201	3300	-28.48	20240718	1261	87.15	20240201	4.02	N	032820	500	794 억	2578797	N	N	321	N	N
74	20241118	160358	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2325	155	2	7.14	65068765735	27731806	727.16	2170	2450	2170	2820	1520	2170	2346.40	1.24	621384	2273	2221	2188	2136	2103	2205	2120	794	650	500	1380	5	1	158859048	3693	70.45	3.46	12	17.46	33.00	672.00	3300	20240718	-29.55	1261	20240201	84.38	3300	-29.55	20240718	1261	84.38	20240201	3300	-29.55	20240718	1261	84.38	20240201	4.03	N	032820	500	794 억	1966181	N	N	321	N	N
75	20241118	150400	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2315	145	2	6.68	62092834195	26449195	693.53	2170	2450	2170	2820	1520	2170	2347.66	1.24	689313	2273	2221	2188	2136	2103	2205	2120	794	650	500	1380	5	1	158859048	3678	70.15	3.44	12	16.65	33.00	672.00	3300	20240718	-29.85	1261	20240201	83.58	3300	-29.85	20240718	1261	83.58	20240201	3300	-29.85	20240718	1261	83.58	20240201	4.03	N	032820	500	794 억	1966181	N	N	0	N	N
76	20241118	140401	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2350	180	2	8.29	51558236255	21934790	575.16	2170	2450	2170	2820	1520	2170	2350.56	1.24	442462	2273	2221	2188	2136	2103	2205	2120	794	650	500	1380	5	1	158859048	3733	71.21	3.50	12	13.81	33.00	672.00	3300	20240718	-28.79	1261	20240201	86.36	3300	-28.79	20240718	1261	86.36	20240201	3300	-28.79	20240718	1261	86.36	20240201	4.03	N	032820	500	794 억	1966181	N	N	0	N	N
77	20241118	130359	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2240	70	2	3.23	7212777165	3226628	84.61	2170	2275	2170	2820	1520	2170	2235.49	1.24	664369	2273	2221	2188	2136	2103	2205	2120	794	650	500	1380	5	1	158859048	3558	67.88	3.33	12	2.03	33.00	672.00	3300	20240718	-32.12	1261	20240201	77.64	3300	-32.12	20240718	1261	77.64	20240201	3300	-32.12	20240718	1261	77.64	20240201	4.03	N	032820	500	794 억	1966181	N	N	0	N	N
78	20241118	120402	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2260	90	2	4.15	6459274140	2890389	75.79	2170	2275	2170	2820	1520	2170	2234.85	1.24	601725	2273	2221	2188	2136	2103	2205	2120	794	650	500	1380	5	1	158859048	3590	68.48	3.36	12	1.82	33.00	672.00	3300	20240718	-31.52	1261	20240201	79.22	3300	-31.52	20240718	1261	79.22	20240201	3300	-31.52	20240718	1261	79.22	20240201	4.03	N	032820	500	794 억	1966181	N	N	0	N	N
79	20241118	110401	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2240	70	2	3.23	4805390685	2157633	56.58	2170	2270	2170	2820	1520	2170	2227.29	1.24	206159	2273	2221	2188	2136	2103	2205	2120	794	650	500	1380	5	1	158859048	3558	67.88	3.33	12	1.36	33.00	672.00	3300	20240718	-32.12	1261	20240201	77.64	3300	-32.12	20240718	1261	77.64	20240201	3300	-32.12	20240718	1261	77.64	20240201	4.03	N	032820	500	794 억	1966181	N	N	0	N	N
80	20241118	100358	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2235	65	2	3.00	3800487130	1708138	44.79	2170	2270	2170	2820	1520	2170	2225.09	1.24	140758	2273	2221	2188	2136	2103	2205	2120	794	650	500	1380	5	1	158859048	3550	67.73	3.33	12	1.08	33.00	672.00	3300	20240718	-32.27	1261	20240201	77.24	3300	-32.27	20240718	1261	77.24	20240201	3300	-32.27	20240718	1261	77.24	20240201	4.03	N	032820	500	794 억	1966181	N	N	0	N	N
81	20241118	090356	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2195	25	2	1.15	266853980	122369	3.21	2170	2200	2170	2820	1520	2170	2181.18	1.24	29952	2273	2221	2188	2136	2103	2205	2120	794	650	500	1380	5	1	158859048	3487	66.52	3.27	12	0.08	33.00	672.00	3300	20240718	-33.48	1261	20240201	74.07	3300	-33.48	20240718	1261	74.07	20240201	3300	-33.48	20240718	1261	74.07	20240201	4.03	N	032820	500	794 억	1966181	N	N	0	N	N
82	20241115	160408	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2170	-75	5	-3.34	8123027545	3725498	83.01	2225	2240	2155	2915	1575	2245	2180.25	1.30	-97021	2315	2280	2240	2205	2165	2297	2222	794	670	500	1430	5	1	158859048	3447	65.76	3.23	12	2.35	33.00	672.00	3300	20240718	-34.24	1261	20240201	72.09	3300	-34.24	20240718	1261	72.09	20240201	3300	-34.24	20240718	1261	72.09	20240201	4.25	N	032820	500	794 억	2062066	N	N	0	N	N
83	20241115	150418	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2180	-65	5	-2.90	7347582710	3368908	75.07	2225	2240	2155	2915	1575	2245	2180.82	1.30	-93717	2315	2280	2240	2205	2165	2297	2222	794	670	500	1430	5	1	158859048	3463	66.06	3.24	12	2.12	33.00	672.00	3300	20240718	-33.94	1261	20240201	72.88	3300	-33.94	20240718	1261	72.88	20240201	3300	-33.94	20240718	1261	72.88	20240201	4.25	N	032820	500	794 억	2062066	N	N	0	N	N
84	20241115	140414	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2180	-65	5	-2.90	6771903085	3105337	69.19	2225	2240	2155	2915	1575	2245	2180.54	1.30	-105389	2315	2280	2240	2205	2165	2297	2222	794	670	500	1430	5	1	158859048	3463	66.06	3.24	12	1.95	33.00	672.00	3300	20240718	-33.94	1261	20240201	72.88	3300	-33.94	20240718	1261	72.88	20240201	3300	-33.94	20240718	1261	72.88	20240201	4.25	N	032820	500	794 억	2062066	N	N	0	N	N
85	20241115	130414	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2185	-60	5	-2.67	6319562345	2897708	64.57	2225	2240	2155	2915	1575	2245	2180.68	1.30	-110514	2315	2280	2240	2205	2165	2297	2222	794	670	500	1430	5	1	158859048	3471	66.21	3.25	12	1.82	33.00	672.00	3300	20240718	-33.79	1261	20240201	73.28	3300	-33.79	20240718	1261	73.28	20240201	3300	-33.79	20240718	1261	73.28	20240201	4.25	N	032820	500	794 억	2062066	N	N	0	N	N
86	20241115	120415	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2180	-65	5	-2.90	5912997630	2710952	60.41	2225	2240	2155	2915	1575	2245	2180.93	1.30	-117616	2315	2280	2240	2205	2165	2297	2222	794	670	500	1430	5	1	158859048	3463	66.06	3.24	12	1.71	33.00	672.00	3300	20240718	-33.94	1261	20240201	72.88	3300	-33.94	20240718	1261	72.88	20240201	3300	-33.94	20240718	1261	72.88	20240201	4.25	N	032820	500	794 억	2062066	N	N	0	N	N
87	20241115	110407	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2170	-75	5	-3.34	4976111830	2279000	50.78	2225	2240	2155	2915	1575	2245	2183.21	1.30	-137847	2315	2280	2240	2205	2165	2297	2222	794	670	500	1430	5	1	158859048	3447	65.76	3.23	12	1.43	33.00	672.00	3300	20240718	-34.24	1261	20240201	72.09	3300	-34.24	20240718	1261	72.09	20240201	3300	-34.24	20240718	1261	72.09	20240201	4.25	N	032820	500	794 억	2062066	N	N	0	N	N
88	20241115	100408	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2170	-75	5	-3.34	4038871215	1846378	41.14	2225	2240	2155	2915	1575	2245	2187.17	1.30	-127380	2315	2280	2240	2205	2165	2297	2222	794	670	500	1430	5	1	158859048	3447	65.76	3.23	12	1.16	33.00	672.00	3300	20240718	-34.24	1261	20240201	72.09	3300	-34.24	20240718	1261	72.09	20240201	3300	-34.24	20240718	1261	72.09	20240201	4.25	N	032820	500	794 억	2062066	N	N	0	N	N
89	20241115	090424	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2240	-5	5	-0.22	314939500	141211	3.15	2225	2240	2225	2915	1575	2245	2229.25	1.30	-31314	2315	2280	2240	2205	2165	2297	2222	794	670	500	1430	5	1	158859048	3558	67.88	3.33	12	0.09	33.00	672.00	3300	20240718	-32.12	1261	20240201	77.64	3300	-32.12	20240718	1261	77.64	20240201	3300	-32.12	20240718	1261	77.64	20240201	4.25	N	032820	500	794 억	2062066	N	N	0	N	N
90	20241114	160404	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2250	35	2	1.58	9290661090	4155355	65.98	2220	2275	2200	2875	1555	2215	2235.89	1.22	103181	2371	2292	2246	2167	2121	2270	2145	794	660	500	1410	5	1	158859048	3574	68.18	3.35	12	2.62	33.00	672.00	3300	20240718	-31.82	1261	20240201	78.43	3300	-31.82	20240718	1261	78.43	20240201	3300	-31.82	20240718	1261	78.43	20240201	4.39	N	032820	500	794 억	1936253	N	N	1345	N	N
91	20241114	150406	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2215	0	3	0.00	7500982385	3357301	53.31	2220	2275	2200	2875	1555	2215	2234.30	1.22	809	2371	2292	2246	2167	2121	2270	2145	794	660	500	1410	5	1	158859048	3519	67.12	3.30	12	2.11	33.00	672.00	3300	20240718	-32.88	1261	20240201	75.65	3300	-32.88	20240718	1261	75.65	20240201	3300	-32.88	20240718	1261	75.65	20240201	4.39	N	032820	500	794 억	1936253	N	N	1345	N	N
92	20241114	140402	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2215	0	3	0.00	6469247895	2890939	45.90	2220	2275	2200	2875	1555	2215	2237.86	1.22	85	2371	2292	2246	2167	2121	2270	2145	794	660	500	1410	5	1	158859048	3519	67.12	3.30	12	1.82	33.00	672.00	3300	20240718	-32.88	1261	20240201	75.65	3300	-32.88	20240718	1261	75.65	20240201	3300	-32.88	20240718	1261	75.65	20240201	4.39	N	032820	500	794 억	1936253	N	N	1345	N	N
93	20241114	130403	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2225	10	2	0.45	4902641130	2184582	34.69	2220	2275	2220	2875	1555	2215	2244.35	1.22	-53191	2371	2292	2246	2167	2121	2270	2145	794	660	500	1410	5	1	158859048	3535	67.42	3.31	12	1.38	33.00	672.00	3300	20240718	-32.58	1261	20240201	76.45	3300	-32.58	20240718	1261	76.45	20240201	3300	-32.58	20240718	1261	76.45	20240201	4.39	N	032820	500	794 억	1936253	N	N	1345	N	N
94	20241114	120402	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2245	30	2	1.35	4183267865	1862593	29.58	2220	2275	2220	2875	1555	2215	2246.13	1.22	-11973	2371	2292	2246	2167	2121	2270	2145	794	660	500	1410	5	1	158859048	3566	68.03	3.34	12	1.17	33.00	672.00	3300	20240718	-31.97	1261	20240201	78.03	3300	-31.97	20240718	1261	78.03	20240201	3300	-31.97	20240718	1261	78.03	20240201	4.39	N	032820	500	794 억	1936253	N	N	1345	N	N
95	20241114	110405	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2260	45	2	2.03	2762121570	1231031	19.55	2220	2265	2220	2875	1555	2215	2244.01	1.22	-10765	2371	2292	2246	2167	2121	2270	2145	794	660	500	1410	5	1	158859048	3590	68.48	3.36	12	0.77	33.00	672.00	3300	20240718	-31.52	1261	20240201	79.22	3300	-31.52	20240718	1261	79.22	20240201	3300	-31.52	20240718	1261	79.22	20240201	4.39	N	032820	500	794 억	1936253	N	N	1345	N	N
96	20241114	100418	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2230	15	2	0.68	454248315	203911	3.24	2220	2250	2220	2875	1555	2215	2228.43	1.22	-10728	2371	2292	2246	2167	2121	2270	2145	794	660	500	1410	5	1	158859048	3543	67.58	3.32	12	0.13	33.00	672.00	3300	20240718	-32.42	1261	20240201	76.84	3300	-32.42	20240718	1261	76.84	20240201	3300	-32.42	20240718	1261	76.84	20240201	4.39	N	032820	500	794 억	1936253	N	N	1345	N	N
97	20241114	090400	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	1.22	0	2371	2292	2246	2167	2121	2270	2145	794	660	500	1410	5	1	158859048	3519	67.12	3.30	12	0.00	33.00	672.00	3300	20240718	-32.88	1261	20240201	75.65	3300	-32.88	20240718	1261	75.65	20240201	3300	-32.88	20240718	1261	75.65	20240201	4.39	N	032820	500	794 억	1936253	N	N	1345	N	N
98	20241113	160156	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2215	-25	5	-1.12	14070239590	6193804	120.24	2245	2325	2200	2910	1570	2240	2271.75	1.27	-88532	2370	2305	2265	2200	2160	2285	2180	794	670	500	1430	5	1	158859048	3519	67.12	3.30	12	3.90	33.00	672.00	3300	20240718	-32.88	1261	20240201	75.65	3300	-32.88	20240718	1261	75.65	20240201	3300	-32.88	20240718	1261	75.65	20240201	4.44	N	032820	500	794 억	2022078	N	N	1345	N	N
99	20241113	150211	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2210	-30	5	-1.34	13468070030	5921598	114.95	2245	2325	2200	2910	1570	2240	2274.41	1.27	-86151	2370	2305	2265	2200	2160	2285	2180	794	670	500	1430	5	1	158859048	3511	66.97	3.29	12	3.73	33.00	672.00	3300	20240718	-33.03	1261	20240201	75.26	3300	-33.03	20240718	1261	75.26	20240201	3300	-33.03	20240718	1261	75.26	20240201	4.44	N	032820	500	794 억	2022078	N	N	922	N	N
100	20241113	140207	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2225	-15	5	-0.67	12394774780	5437454	105.56	2245	2325	2215	2910	1570	2240	2279.53	1.27	-76773	2370	2305	2265	2200	2160	2285	2180	794	670	500	1430	5	1	158859048	3535	67.42	3.31	12	3.42	33.00	672.00	3300	20240718	-32.58	1261	20240201	76.45	3300	-32.58	20240718	1261	76.45	20240201	3300	-32.58	20240718	1261	76.45	20240201	4.44	N	032820	500	794 억	2022078	N	N	922	N	N
101	20241113	130206	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2250	10	2	0.45	11123944360	4867774	94.50	2245	2325	2240	2910	1570	2240	2285.24	1.27	-80588	2370	2305	2265	2200	2160	2285	2180	794	670	500	1430	5	1	158859048	3574	68.18	3.35	12	3.06	33.00	672.00	3300	20240718	-31.82	1261	20240201	78.43	3300	-31.82	20240718	1261	78.43	20240201	3300	-31.82	20240718	1261	78.43	20240201	4.44	N	032820	500	794 억	2022078	N	N	922	N	N
102	20241113	120204	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2260	20	2	0.89	10138144055	4429989	86.00	2245	2325	2245	2910	1570	2240	2288.54	1.27	-33255	2370	2305	2265	2200	2160	2285	2180	794	670	500	1430	5	1	158859048	3590	68.48	3.36	12	2.79	33.00	672.00	3300	20240718	-31.52	1261	20240201	79.22	3300	-31.52	20240718	1261	79.22	20240201	3300	-31.52	20240718	1261	79.22	20240201	4.44	N	032820	500	794 억	2022078	N	N	922	N	N
103	20241113	110203	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2275	35	2	1.56	9293737565	4057020	78.76	2245	2325	2245	2910	1570	2240	2290.80	1.27	49636	2370	2305	2265	2200	2160	2285	2180	794	670	500	1430	5	1	158859048	3614	68.94	3.39	12	2.55	33.00	672.00	3300	20240718	-31.06	1261	20240201	80.41	3300	-31.06	20240718	1261	80.41	20240201	3300	-31.06	20240718	1261	80.41	20240201	4.44	N	032820	500	794 억	2022078	N	N	922	N	N
104	20241113	100204	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2300	60	2	2.68	6344352255	2769446	53.76	2245	2325	2245	2910	1570	2240	2290.87	1.27	84834	2370	2305	2265	2200	2160	2285	2180	794	670	500	1430	5	1	158859048	3654	69.70	3.42	12	1.74	33.00	672.00	3300	20240718	-30.30	1261	20240201	82.39	3300	-30.30	20240718	1261	82.39	20240201	3300	-30.30	20240718	1261	82.39	20240201	4.44	N	032820	500	794 억	2022078	N	N	922	N	N
105	20241113	090159	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2280	40	2	1.79	370798670	164001	3.18	2245	2280	2245	2910	1570	2240	2261.17	1.27	23809	2370	2305	2265	2200	2160	2285	2180	794	670	500	1430	5	1	158859048	3622	69.09	3.39	12	0.10	33.00	672.00	3300	20240718	-30.91	1261	20240201	80.81	3300	-30.91	20240718	1261	80.81	20240201	3300	-30.91	20240718	1261	80.81	20240201	4.44	N	032820	500	794 억	2022078	N	N	922	N	N
106	20241112	160352	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2240	-40	5	-1.75	11571203215	5077991	103.31	2270	2330	2225	2960	1600	2280	2278.93	1.45	-273708	2416	2347	2306	2237	2196	2327	2217	794	680	500	1450	5	1	158859048	3558	67.88	3.33	12	3.20	33.00	672.00	3300	20240718	-32.12	1261	20240201	77.64	3300	-32.12	20240718	1261	77.64	20240201	3300	-32.12	20240718	1261	77.64	20240201	4.38	N	032820	500	794 억	2301793	N	N	922	N	N
107	20241112	150355	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2250	-30	5	-1.32	10309091770	4514265	91.84	2270	2330	2245	2960	1600	2280	2283.67	1.45	-349761	2416	2347	2306	2237	2196	2327	2217	794	680	500	1450	5	1	158859048	3574	68.18	3.35	12	2.84	33.00	672.00	3300	20240718	-31.82	1261	20240201	78.43	3300	-31.82	20240718	1261	78.43	20240201	3300	-31.82	20240718	1261	78.43	20240201	4.38	N	032820	500	794 억	2301793	N	N	1684	N	N
108	20241112	140400	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2270	-10	5	-0.44	8366943315	3658202	74.42	2270	2330	2255	2960	1600	2280	2287.18	1.45	-343153	2416	2347	2306	2237	2196	2327	2217	794	680	500	1450	5	1	158859048	3606	68.79	3.38	12	2.30	33.00	672.00	3300	20240718	-31.21	1261	20240201	80.02	3300	-31.21	20240718	1261	80.02	20240201	3300	-31.21	20240718	1261	80.02	20240201	4.38	N	032820	500	794 억	2301793	N	N	1684	N	N
109	20241112	130355	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2290	10	2	0.44	7062784990	3082881	62.72	2270	2330	2265	2960	1600	2280	2290.97	1.45	-193458	2416	2347	2306	2237	2196	2327	2217	794	680	500	1450	5	1	158859048	3638	69.39	3.41	12	1.94	33.00	672.00	3300	20240718	-30.61	1261	20240201	81.60	3300	-30.61	20240718	1261	81.60	20240201	3300	-30.61	20240718	1261	81.60	20240201	4.38	N	032820	500	794 억	2301793	N	N	1684	N	N
110	20241112	120356	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2295	15	2	0.66	6269017760	2734933	55.64	2270	2330	2265	2960	1600	2280	2292.21	1.45	-139937	2416	2347	2306	2237	2196	2327	2217	794	680	500	1450	5	1	158859048	3646	69.55	3.42	12	1.72	33.00	672.00	3300	20240718	-30.45	1261	20240201	82.00	3300	-30.45	20240718	1261	82.00	20240201	3300	-30.45	20240718	1261	82.00	20240201	4.38	N	032820	500	794 억	2301793	N	N	1684	N	N
111	20241112	110354	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2310	30	2	1.32	5316950595	2321484	47.23	2270	2330	2265	2960	1600	2280	2290.33	1.45	-103913	2416	2347	2306	2237	2196	2327	2217	794	680	500	1450	5	1	158859048	3670	70.00	3.44	12	1.46	33.00	672.00	3300	20240718	-30.00	1261	20240201	83.19	3300	-30.00	20240718	1261	83.19	20240201	3300	-30.00	20240718	1261	83.19	20240201	4.38	N	032820	500	794 억	2301793	N	N	1684	N	N
112	20241112	100354	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2275	-5	5	-0.22	3342841020	1463521	29.77	2270	2305	2265	2960	1600	2280	2284.11	1.45	-168450	2416	2347	2306	2237	2196	2327	2217	794	680	500	1450	5	1	158859048	3614	68.94	3.39	12	0.92	33.00	672.00	3300	20240718	-31.06	1261	20240201	80.41	3300	-31.06	20240718	1261	80.41	20240201	3300	-31.06	20240718	1261	80.41	20240201	4.38	N	032820	500	794 억	2301793	N	N	1684	N	N
113	20241112	090354	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2285	5	2	0.22	371331740	162959	3.32	2270	2295	2270	2960	1600	2280	2278.67	1.45	-12908	2416	2347	2306	2237	2196	2327	2217	794	680	500	1450	5	1	158859048	3630	69.24	3.40	12	0.10	33.00	672.00	3300	20240718	-30.76	1261	20240201	81.21	3300	-30.76	20240718	1261	81.21	20240201	3300	-30.76	20240718	1261	81.21	20240201	4.38	N	032820	500	794 억	2301793	N	N	1684	N	N
114	20241111	160351	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2280	-50	5	-2.15	11238086965	4861008	126.94	2330	2375	2265	3025	1635	2330	2311.86	1.75	-479403	2370	2350	2330	2310	2290	2350	2310	794	695	500	1490	5	1	158859048	3622	69.09	3.39	12	3.06	33.00	672.00	3300	20240718	-30.91	1261	20240201	80.81	3300	-30.91	20240718	1261	80.81	20240201	3300	-30.91	20240718	1261	80.81	20240201	4.23	N	032820	500	794 억	2781198	N	N	1684	N	N
115	20241111	150403	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2275	-55	5	-2.36	10780211580	4660094	121.70	2330	2375	2265	3025	1635	2330	2313.25	1.75	-458039	2370	2350	2330	2310	2290	2350	2310	794	695	500	1490	5	1	158859048	3614	68.94	3.39	12	2.93	33.00	672.00	3300	20240718	-31.06	1261	20240201	80.41	3300	-31.06	20240718	1261	80.41	20240201	3300	-31.06	20240718	1261	80.41	20240201	4.23	N	032820	500	794 억	2781198	N	N	824	N	N
116	20241111	140355	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2275	-55	5	-2.36	9851352025	4253090	111.07	2330	2375	2265	3025	1635	2330	2316.23	1.75	-433224	2370	2350	2330	2310	2290	2350	2310	794	695	500	1490	5	1	158859048	3614	68.94	3.39	12	2.68	33.00	672.00	3300	20240718	-31.06	1261	20240201	80.41	3300	-31.06	20240718	1261	80.41	20240201	3300	-31.06	20240718	1261	80.41	20240201	4.23	N	032820	500	794 억	2781198	N	N	824	N	N
117	20241111	130354	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2280	-50	5	-2.15	9187207330	3961658	103.46	2330	2375	2265	3025	1635	2330	2318.99	1.75	-406879	2370	2350	2330	2310	2290	2350	2310	794	695	500	1490	5	1	158859048	3622	69.09	3.39	12	2.49	33.00	672.00	3300	20240718	-30.91	1261	20240201	80.81	3300	-30.91	20240718	1261	80.81	20240201	3300	-30.91	20240718	1261	80.81	20240201	4.23	N	032820	500	794 억	2781198	N	N	824	N	N
118	20241111	120353	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2285	-45	5	-1.93	8179920260	3518966	91.90	2330	2375	2280	3025	1635	2330	2324.50	1.75	-428348	2370	2350	2330	2310	2290	2350	2310	794	695	500	1490	5	1	158859048	3630	69.24	3.40	12	2.22	33.00	672.00	3300	20240718	-30.76	1261	20240201	81.21	3300	-30.76	20240718	1261	81.21	20240201	3300	-30.76	20240718	1261	81.21	20240201	4.23	N	032820	500	794 억	2781198	N	N	824	N	N
119	20241111	110353	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2300	-30	5	-1.29	7024191835	3014675	78.73	2330	2375	2295	3025	1635	2330	2330.00	1.75	-382435	2370	2350	2330	2310	2290	2350	2310	794	695	500	1490	5	1	158859048	3654	69.70	3.42	12	1.90	33.00	672.00	3300	20240718	-30.30	1261	20240201	82.39	3300	-30.30	20240718	1261	82.39	20240201	3300	-30.30	20240718	1261	82.39	20240201	4.23	N	032820	500	794 억	2781198	N	N	824	N	N
120	20241111	100352	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2310	-20	5	-0.86	5483862160	2345827	61.26	2330	2375	2305	3025	1635	2330	2337.76	1.75	-341568	2370	2350	2330	2310	2290	2350	2310	794	695	500	1490	5	1	158859048	3670	70.00	3.44	12	1.48	33.00	672.00	3300	20240718	-30.00	1261	20240201	83.19	3300	-30.00	20240718	1261	83.19	20240201	3300	-30.00	20240718	1261	83.19	20240201	4.23	N	032820	500	794 억	2781198	N	N	824	N	N
121	20241111	090351	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2350	20	2	0.86	1186600840	504992	13.19	2330	2375	2325	3025	1635	2330	2350.34	1.75	-27061	2370	2350	2330	2310	2290	2350	2310	794	695	500	1490	5	1	158859048	3733	71.21	3.50	12	0.32	33.00	672.00	3300	20240718	-28.79	1261	20240201	86.36	3300	-28.79	20240718	1261	86.36	20240201	3300	-28.79	20240718	1261	86.36	20240201	4.23	N	032820	500	794 억	2781198	N	N	824	N	N
122	20241108	160349	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2330	0	3	0.00	8755469625	3760199	43.16	2330	2350	2310	3025	1635	2330	2328.46	1.58	168891	2453	2391	2328	2266	2203	2360	2235	794	695	500	1490	5	1	158859048	3701	70.61	3.47	12	2.37	33.00	672.00	3300	20240718	-29.39	1261	20240201	84.77	3300	-29.39	20240718	1261	84.77	20240201	3300	-29.39	20240718	1261	84.77	20240201	4.33	N	032820	500	794 억	2503351	N	N	824	N	N
123	20241108	150355	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2310	-20	5	-0.86	8066593000	3463874	39.76	2330	2350	2310	3025	1635	2330	2328.78	1.58	149013	2453	2391	2328	2266	2203	2360	2235	794	695	500	1490	5	1	158859048	3670	70.00	3.44	12	2.18	33.00	672.00	3300	20240718	-30.00	1261	20240201	83.19	3300	-30.00	20240718	1261	83.19	20240201	3300	-30.00	20240718	1261	83.19	20240201	4.33	N	032820	500	794 억	2503351	N	N	2598	N	N
124	20241108	140352	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2320	-10	5	-0.43	7304230745	3134515	35.98	2330	2350	2310	3025	1635	2330	2330.26	1.58	96955	2453	2391	2328	2266	2203	2360	2235	794	695	500	1490	5	1	158859048	3686	70.30	3.45	12	1.97	33.00	672.00	3300	20240718	-29.70	1261	20240201	83.98	3300	-29.70	20240718	1261	83.98	20240201	3300	-29.70	20240718	1261	83.98	20240201	4.33	N	032820	500	794 억	2503351	N	N	2598	N	N
125	20241108	130352	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2325	-5	5	-0.21	6336124405	2717264	31.19	2330	2350	2310	3025	1635	2330	2331.81	1.58	221938	2453	2391	2328	2266	2203	2360	2235	794	695	500	1490	5	1	158859048	3693	70.45	3.46	12	1.71	33.00	672.00	3300	20240718	-29.55	1261	20240201	84.38	3300	-29.55	20240718	1261	84.38	20240201	3300	-29.55	20240718	1261	84.38	20240201	4.33	N	032820	500	794 억	2503351	N	N	2598	N	N
126	20241108	120353	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2330	0	3	0.00	5656830930	2425689	27.84	2330	2350	2310	3025	1635	2330	2332.06	1.58	167501	2453	2391	2328	2266	2203	2360	2235	794	695	500	1490	5	1	158859048	3701	70.61	3.47	12	1.53	33.00	672.00	3300	20240718	-29.39	1261	20240201	84.77	3300	-29.39	20240718	1261	84.77	20240201	3300	-29.39	20240718	1261	84.77	20240201	4.33	N	032820	500	794 억	2503351	N	N	2598	N	N
127	20241108	110354	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2325	-5	5	-0.21	5021219425	2152862	24.71	2330	2350	2310	3025	1635	2330	2332.35	1.58	83688	2453	2391	2328	2266	2203	2360	2235	794	695	500	1490	5	1	158859048	3693	70.45	3.46	12	1.36	33.00	672.00	3300	20240718	-29.55	1261	20240201	84.38	3300	-29.55	20240718	1261	84.38	20240201	3300	-29.55	20240718	1261	84.38	20240201	4.33	N	032820	500	794 억	2503351	N	N	2598	N	N
128	20241108	100355	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2335	5	2	0.21	3931654320	1684869	19.34	2330	2350	2310	3025	1635	2330	2333.52	1.58	73214	2453	2391	2328	2266	2203	2360	2235	794	695	500	1490	5	1	158859048	3709	70.76	3.47	12	1.06	33.00	672.00	3300	20240718	-29.24	1261	20240201	85.17	3300	-29.24	20240718	1261	85.17	20240201	3300	-29.24	20240718	1261	85.17	20240201	4.33	N	032820	500	794 억	2503351	N	N	2598	N	N
129	20241108	090349	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2315	-15	5	-0.64	713377220	306289	3.52	2330	2340	2315	3025	1635	2330	2329.08	1.58	-64989	2453	2391	2328	2266	2203	2360	2235	794	695	500	1490	5	1	158859048	3678	70.15	3.44	12	0.19	33.00	672.00	3300	20240718	-29.85	1261	20240201	83.58	3300	-29.85	20240718	1261	83.58	20240201	3300	-29.85	20240718	1261	83.58	20240201	4.33	N	032820	500	794 억	2503351	N	N	2598	N	N
130	20241107	160348	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2330	-10	5	-0.43	20063828020	8619776	81.79	2390	2390	2265	3040	1640	2340	2327.65	2.67	-1637660	2446	2392	2306	2252	2166	2420	2280	794	700	500	1490	5	1	158859048	3701	70.61	3.47	12	5.43	33.00	672.00	3300	20240718	-29.39	1261	20240201	84.77	3300	-29.39	20240718	1261	84.77	20240201	3300	-29.39	20240718	1261	84.77	20240201	4.28	N	032820	500	794 억	4243275	N	N	2598	N	N
131	20241107	150350	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2330	-10	5	-0.43	19446316195	8355136	79.28	2390	2390	2265	3040	1640	2340	2327.47	2.67	-1645118	2446	2392	2306	2252	2166	2420	2280	794	700	500	1490	5	1	158859048	3701	70.61	3.47	12	5.26	33.00	672.00	3300	20240718	-29.39	1261	20240201	84.77	3300	-29.39	20240718	1261	84.77	20240201	3300	-29.39	20240718	1261	84.77	20240201	4.28	N	032820	500	794 억	4243275	N	N	7291	N	N
132	20241107	140352	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2330	-10	5	-0.43	17674951530	7596017	72.08	2390	2390	2265	3040	1640	2340	2326.87	2.67	-1651860	2446	2392	2306	2252	2166	2420	2280	794	700	500	1490	5	1	158859048	3701	70.61	3.47	12	4.78	33.00	672.00	3300	20240718	-29.39	1261	20240201	84.77	3300	-29.39	20240718	1261	84.77	20240201	3300	-29.39	20240718	1261	84.77	20240201	4.28	N	032820	500	794 억	4243275	N	N	7291	N	N
133	20241107	130354	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2315	-25	5	-1.07	16710972480	7178906	68.12	2390	2390	2265	3040	1640	2340	2327.79	2.67	-1725106	2446	2392	2306	2252	2166	2420	2280	794	700	500	1490	5	1	158859048	3678	70.15	3.44	12	4.52	33.00	672.00	3300	20240718	-29.85	1261	20240201	83.58	3300	-29.85	20240718	1261	83.58	20240201	3300	-29.85	20240718	1261	83.58	20240201	4.28	N	032820	500	794 억	4243275	N	N	7291	N	N
134	20241107	120352	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2330	-10	5	-0.43	15408211665	6615557	62.77	2390	2390	2265	3040	1640	2340	2329.09	2.67	-1800711	2446	2392	2306	2252	2166	2420	2280	794	700	500	1490	5	1	158859048	3701	70.61	3.47	12	4.16	33.00	672.00	3300	20240718	-29.39	1261	20240201	84.77	3300	-29.39	20240718	1261	84.77	20240201	3300	-29.39	20240718	1261	84.77	20240201	4.28	N	032820	500	794 억	4243275	N	N	7291	N	N
135	20241107	110350	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2320	-20	5	-0.85	14393491340	6180685	58.65	2390	2390	2265	3040	1640	2340	2328.79	2.67	-1864825	2446	2392	2306	2252	2166	2420	2280	794	700	500	1490	5	1	158859048	3686	70.30	3.45	12	3.89	33.00	672.00	3300	20240718	-29.70	1261	20240201	83.98	3300	-29.70	20240718	1261	83.98	20240201	3300	-29.70	20240718	1261	83.98	20240201	4.28	N	032820	500	794 억	4243275	N	N	7291	N	N
136	20241107	100351	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2315	-25	5	-1.07	11884162810	5102936	48.42	2390	2390	2265	3040	1640	2340	2328.89	2.67	-1677602	2446	2392	2306	2252	2166	2420	2280	794	700	500	1490	5	1	158859048	3678	70.15	3.44	12	3.21	33.00	672.00	3300	20240718	-29.85	1261	20240201	83.58	3300	-29.85	20240718	1261	83.58	20240201	3300	-29.85	20240718	1261	83.58	20240201	4.28	N	032820	500	794 억	4243275	N	N	7291	N	N
137	20241107	090351	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2315	-25	5	-1.07	3829128940	1630768	15.47	2390	2390	2305	3040	1640	2340	2348.05	2.67	-863537	2446	2392	2306	2252	2166	2420	2280	794	700	500	1490	5	1	158859048	3678	70.15	3.44	12	1.03	33.00	672.00	3300	20240718	-29.85	1261	20240201	83.58	3300	-29.85	20240718	1261	83.58	20240201	3300	-29.85	20240718	1261	83.58	20240201	4.28	N	032820	500	794 억	4243275	N	N	7291	N	N
138	20241106	160353	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2340	130	2	5.88	23116651255	10008832	381.41	2230	2360	2220	2870	1550	2210	2309.44	1.36	2105242	2260	2235	2210	2185	2160	2235	2185	794	660	500	1410	5	1	158859048	3717	70.91	3.48	12	6.30	33.00	672.00	3300	20240718	-29.09	1261	20240201	85.57	3300	-29.09	20240718	1261	85.57	20240201	3300	-29.09	20240718	1261	85.57	20240201	4.32	N	032820	500	794 억	2156740	N	N	7291	N	N
139	20241106	150402	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2325	115	2	5.20	21552339975	9337241	355.81	2230	2360	2220	2870	1550	2210	2308.21	1.36	2222618	2260	2235	2210	2185	2160	2235	2185	794	660	500	1410	5	1	158859048	3693	70.45	3.46	12	5.88	33.00	672.00	3300	20240718	-29.55	1261	20240201	84.38	3300	-29.55	20240718	1261	84.38	20240201	3300	-29.55	20240718	1261	84.38	20240201	4.32	N	032820	500	794 억	2156740	N	N	3118	N	N
140	20241106	140401	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2315	105	2	4.75	19641127200	8513352	324.42	2230	2360	2220	2870	1550	2210	2307.10	1.36	2302625	2260	2235	2210	2185	2160	2235	2185	794	660	500	1410	5	1	158859048	3678	70.15	3.44	12	5.36	33.00	672.00	3300	20240718	-29.85	1261	20240201	83.58	3300	-29.85	20240718	1261	83.58	20240201	3300	-29.85	20240718	1261	83.58	20240201	4.32	N	032820	500	794 억	2156740	N	N	3118	N	N
141	20241106	130401	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2315	105	2	4.75	17806250215	7721919	294.26	2230	2360	2220	2870	1550	2210	2305.94	1.36	2225843	2260	2235	2210	2185	2160	2235	2185	794	660	500	1410	5	1	158859048	3678	70.15	3.44	12	4.86	33.00	672.00	3300	20240718	-29.85	1261	20240201	83.58	3300	-29.85	20240718	1261	83.58	20240201	3300	-29.85	20240718	1261	83.58	20240201	4.32	N	032820	500	794 억	2156740	N	N	3118	N	N
142	20241106	120351	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2350	140	2	6.33	12718684560	5540513	211.13	2230	2350	2220	2870	1550	2210	2295.58	1.36	1732476	2260	2235	2210	2185	2160	2235	2185	794	660	500	1410	5	1	158859048	3733	71.21	3.50	12	3.49	33.00	672.00	3300	20240718	-28.79	1261	20240201	86.36	3300	-28.79	20240718	1261	86.36	20240201	3300	-28.79	20240718	1261	86.36	20240201	4.32	N	032820	500	794 억	2156740	N	N	3118	N	N
143	20241106	110355	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2295	85	2	3.85	7857564890	3450672	131.49	2230	2310	2220	2870	1550	2210	2277.11	1.36	1018561	2260	2235	2210	2185	2160	2235	2185	794	660	500	1410	5	1	158859048	3646	69.55	3.42	12	2.17	33.00	672.00	3300	20240718	-30.45	1261	20240201	82.00	3300	-30.45	20240718	1261	82.00	20240201	3300	-30.45	20240718	1261	82.00	20240201	4.32	N	032820	500	794 억	2156740	N	N	3118	N	N
144	20241106	100355	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2310	100	2	4.52	5002371795	2207889	84.14	2230	2310	2220	2870	1550	2210	2265.68	1.36	724553	2260	2235	2210	2185	2160	2235	2185	794	660	500	1410	5	1	158859048	3670	70.00	3.44	12	1.39	33.00	672.00	3300	20240718	-30.00	1261	20240201	83.19	3300	-30.00	20240718	1261	83.19	20240201	3300	-30.00	20240718	1261	83.19	20240201	4.32	N	032820	500	794 억	2156740	N	N	3118	N	N
145	20241106	090353	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2240	30	2	1.36	721140380	322278	12.28	2230	2260	2220	2870	1550	2210	2237.63	1.36	83360	2260	2235	2210	2185	2160	2235	2185	794	660	500	1410	5	1	158859048	3558	67.88	3.33	12	0.20	33.00	672.00	3300	20240718	-32.12	1261	20240201	77.64	3300	-32.12	20240718	1261	77.64	20240201	3300	-32.12	20240718	1261	77.64	20240201	4.32	N	032820	500	794 억	2156740	N	N	3118	N	N
146	20241105	160344	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2210	20	2	0.91	5576126065	2525826	117.45	2210	2235	2185	2845	1535	2190	2207.65	1.39	-64908	2226	2207	2181	2162	2136	2217	2172	794	655	500	1400	5	1	158859048	3511	66.97	3.29	12	1.59	33.00	672.00	3300	20240718	-33.03	1261	20240201	75.26	3300	-33.03	20240718	1261	75.26	20240201	3300	-33.03	20240718	1261	75.26	20240201	4.42	N	032820	500	794 억	2207080	N	N	3118	N	N
147	20241105	150351	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2210	20	2	0.91	5168509230	2341245	108.87	2210	2235	2185	2845	1535	2190	2207.60	1.39	-67087	2226	2207	2181	2162	2136	2217	2172	794	655	500	1400	5	1	158859048	3511	66.97	3.29	12	1.47	33.00	672.00	3300	20240718	-33.03	1261	20240201	75.26	3300	-33.03	20240718	1261	75.26	20240201	3300	-33.03	20240718	1261	75.26	20240201	4.42	N	032820	500	794 억	2207080	N	N	1214	N	N
148	20241105	140349	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2210	20	2	0.91	4537196495	2055746	95.59	2210	2235	2185	2845	1535	2190	2207.09	1.39	-74857	2226	2207	2181	2162	2136	2217	2172	794	655	500	1400	5	1	158859048	3511	66.97	3.29	12	1.29	33.00	672.00	3300	20240718	-33.03	1261	20240201	75.26	3300	-33.03	20240718	1261	75.26	20240201	3300	-33.03	20240718	1261	75.26	20240201	4.42	N	032820	500	794 억	2207080	N	N	1214	N	N
149	20241105	130350	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2210	20	2	0.91	3925822570	1779511	82.75	2210	2235	2185	2845	1535	2190	2206.14	1.39	-125749	2226	2207	2181	2162	2136	2217	2172	794	655	500	1400	5	1	158859048	3511	66.97	3.29	12	1.12	33.00	672.00	3300	20240718	-33.03	1261	20240201	75.26	3300	-33.03	20240718	1261	75.26	20240201	3300	-33.03	20240718	1261	75.26	20240201	4.42	N	032820	500	794 억	2207080	N	N	1214	N	N
150	20241105	120348	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2195	5	2	0.23	3449955680	1563020	72.68	2210	2235	2185	2845	1535	2190	2207.25	1.39	-157305	2226	2207	2181	2162	2136	2217	2172	794	655	500	1400	5	1	158859048	3487	66.52	3.27	12	0.98	33.00	672.00	3300	20240718	-33.48	1261	20240201	74.07	3300	-33.48	20240718	1261	74.07	20240201	3300	-33.48	20240718	1261	74.07	20240201	4.42	N	032820	500	794 억	2207080	N	N	1214	N	N
151	20241105	110341	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2200	10	2	0.46	3180818835	1440377	66.98	2210	2235	2185	2845	1535	2190	2208.34	1.39	-152058	2226	2207	2181	2162	2136	2217	2172	794	655	500	1400	5	1	158859048	3495	66.67	3.27	12	0.91	33.00	672.00	3300	20240718	-33.33	1261	20240201	74.46	3300	-33.33	20240718	1261	74.46	20240201	3300	-33.33	20240718	1261	74.46	20240201	4.42	N	032820	500	794 억	2207080	N	N	1214	N	N
152	20241105	100348	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2205	15	2	0.68	2525633220	1141724	53.09	2210	2235	2190	2845	1535	2190	2212.15	1.39	-100332	2226	2207	2181	2162	2136	2217	2172	794	655	500	1400	5	1	158859048	3503	66.82	3.28	12	0.72	33.00	672.00	3300	20240718	-33.18	1261	20240201	74.86	3300	-33.18	20240718	1261	74.86	20240201	3300	-33.18	20240718	1261	74.86	20240201	4.42	N	032820	500	794 억	2207080	N	N	1214	N	N
153	20241105	090345	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2225	35	2	1.60	851853855	385649	17.93	2210	2230	2190	2845	1535	2190	2208.95	1.39	26946	2226	2207	2181	2162	2136	2217	2172	794	655	500	1400	5	1	158859048	3535	67.42	3.31	12	0.24	33.00	672.00	3300	20240718	-32.58	1261	20240201	76.45	3300	-32.58	20240718	1261	76.45	20240201	3300	-32.58	20240718	1261	76.45	20240201	4.42	N	032820	500	794 억	2207080	N	N	1214	N	N
154	20241104	160344	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2190	20	2	0.92	4603764680	2108271	59.65	2170	2200	2155	2820	1520	2170	2183.69	1.26	219357	2283	2226	2198	2141	2113	2212	2127	794	650	500	1380	5	1	158859048	3479	66.36	3.26	12	1.33	33.00	672.00	3300	20240718	-33.64	1261	20240201	73.67	3300	-33.64	20240718	1261	73.67	20240201	3300	-33.64	20240718	1261	73.67	20240201	4.42	N	032820	500	794 억	2004199	N	N	1214	N	N
155	20241104	150351	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2195	25	2	1.15	4245523680	1944745	55.03	2170	2200	2155	2820	1520	2170	2183.13	1.26	218804	2283	2226	2198	2141	2113	2212	2127	794	650	500	1380	5	1	158859048	3487	66.52	3.27	12	1.22	33.00	672.00	3300	20240718	-33.48	1261	20240201	74.07	3300	-33.48	20240718	1261	74.07	20240201	3300	-33.48	20240718	1261	74.07	20240201	4.42	N	032820	500	794 억	2004199	N	N	3017	N	N
156	20241104	140344	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2185	15	2	0.69	3797623760	1740231	49.24	2170	2200	2155	2820	1520	2170	2182.31	1.26	160663	2283	2226	2198	2141	2113	2212	2127	794	650	500	1380	5	1	158859048	3471	66.21	3.25	12	1.10	33.00	672.00	3300	20240718	-33.79	1261	20240201	73.28	3300	-33.79	20240718	1261	73.28	20240201	3300	-33.79	20240718	1261	73.28	20240201	4.42	N	032820	500	794 억	2004199	N	N	3017	N	N
157	20241104	130312	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2190	20	2	0.92	3398002100	1557715	44.07	2170	2200	2155	2820	1520	2170	2181.46	1.26	155086	2283	2226	2198	2141	2113	2212	2127	794	650	500	1380	5	1	158859048	3479	66.36	3.26	12	0.98	33.00	672.00	3300	20240718	-33.64	1261	20240201	73.67	3300	-33.64	20240718	1261	73.67	20240201	3300	-33.64	20240718	1261	73.67	20240201	4.42	N	032820	500	794 억	2004199	N	N	3017	N	N
158	20241104	120339	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2190	20	2	0.92	2956385680	1356270	38.38	2170	2195	2155	2820	1520	2170	2179.85	1.26	83979	2283	2226	2198	2141	2113	2212	2127	794	650	500	1380	5	1	158859048	3479	66.36	3.26	12	0.85	33.00	672.00	3300	20240718	-33.64	1261	20240201	73.67	3300	-33.64	20240718	1261	73.67	20240201	3300	-33.64	20240718	1261	73.67	20240201	4.42	N	032820	500	794 억	2004199	N	N	3017	N	N
159	20241104	110338	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2180	10	2	0.46	2518980120	1156325	32.72	2170	2195	2155	2820	1520	2170	2178.49	1.26	84786	2283	2226	2198	2141	2113	2212	2127	794	650	500	1380	5	1	158859048	3463	66.06	3.24	12	0.73	33.00	672.00	3300	20240718	-33.94	1261	20240201	72.88	3300	-33.94	20240718	1261	72.88	20240201	3300	-33.94	20240718	1261	72.88	20240201	4.42	N	032820	500	794 억	2004199	N	N	3017	N	N
160	20241104	100335	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2185	15	2	0.69	1694756800	779314	22.05	2170	2195	2155	2820	1520	2170	2174.73	1.26	13085	2283	2226	2198	2141	2113	2212	2127	794	650	500	1380	5	1	158859048	3471	66.21	3.25	12	0.49	33.00	672.00	3300	20240718	-33.79	1261	20240201	73.28	3300	-33.79	20240718	1261	73.28	20240201	3300	-33.79	20240718	1261	73.28	20240201	4.42	N	032820	500	794 억	2004199	N	N	3017	N	N
161	20241104	090337	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2180	10	2	0.46	282937550	129930	3.68	2170	2195	2170	2820	1520	2170	2178.11	1.26	-3659	2283	2226	2198	2141	2113	2212	2127	794	650	500	1380	5	1	158859048	3463	66.06	3.24	12	0.08	33.00	672.00	3300	20240718	-33.94	1261	20240201	72.88	3300	-33.94	20240718	1261	72.88	20240201	3300	-33.94	20240718	1261	72.88	20240201	4.42	N	032820	500	794 억	2004199	N	N	3017	N	N
162	20241101	160328	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2170	0	3	0.00	7593720755	3459881	47.62	2220	2255	2170	2820	1520	2170	2194.92	1.35	-137818	2240	2205	2175	2140	2110	2222	2157	794	650	500	1380	5	1	158859048	3447	65.76	3.23	12	2.18	33.00	672.00	3300	20240718	-34.24	1261	20240201	72.09	3300	-34.24	20240718	1261	72.09	20240201	3300	-34.24	20240718	1261	72.09	20240201	4.39	N	032820	500	794 억	2141725	N	N	3017	N	N
163	20241101	150337	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2175	5	2	0.23	6945832370	3162396	43.53	2220	2255	2170	2820	1520	2170	2196.42	1.35	-150288	2240	2205	2175	2140	2110	2222	2157	794	650	500	1380	5	1	158859048	3455	65.91	3.24	12	1.99	33.00	672.00	3300	20240718	-34.09	1261	20240201	72.48	3300	-34.09	20240718	1261	72.48	20240201	3300	-34.09	20240718	1261	72.48	20240201	4.39	N	032820	500	794 억	2141725	N	N	3940	N	N
164	20241101	140332	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2180	10	2	0.46	6039719620	2745969	37.80	2220	2255	2170	2820	1520	2170	2199.53	1.35	-150288	2240	2205	2175	2140	2110	2222	2157	794	650	500	1380	5	1	158859048	3463	66.06	3.24	12	1.73	33.00	672.00	3300	20240718	-33.94	1261	20240201	72.88	3300	-33.94	20240718	1261	72.88	20240201	3300	-33.94	20240718	1261	72.88	20240201	4.39	N	032820	500	794 억	2141725	N	N	3940	N	N
165	20241101	130402	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2190	20	2	0.92	5605589145	2547429	35.06	2220	2255	2170	2820	1520	2170	2200.54	1.35	-148675	2240	2205	2175	2140	2110	2222	2157	794	650	500	1380	5	1	158859048	3479	66.36	3.26	12	1.60	33.00	672.00	3300	20240718	-33.64	1261	20240201	73.67	3300	-33.64	20240718	1261	73.67	20240201	3300	-33.64	20240718	1261	73.67	20240201	4.39	N	032820	500	794 억	2141725	N	N	3940	N	N
166	20241101	120402	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2180	10	2	0.46	5248358370	2384137	32.82	2220	2255	2170	2820	1520	2170	2201.42	1.35	-145124	2240	2205	2175	2140	2110	2222	2157	794	650	500	1380	5	1	158859048	3463	66.06	3.24	12	1.50	33.00	672.00	3300	20240718	-33.94	1261	20240201	72.88	3300	-33.94	20240718	1261	72.88	20240201	3300	-33.94	20240718	1261	72.88	20240201	4.39	N	032820	500	794 억	2141725	N	N	3940	N	N
167	20241101	110400	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2180	10	2	0.46	4865837030	2208269	30.39	2220	2255	2170	2820	1520	2170	2203.52	1.35	-145124	2240	2205	2175	2140	2110	2222	2157	794	650	500	1380	5	1	158859048	3463	66.06	3.24	12	1.39	33.00	672.00	3300	20240718	-33.94	1261	20240201	72.88	3300	-33.94	20240718	1261	72.88	20240201	3300	-33.94	20240718	1261	72.88	20240201	4.39	N	032820	500	794 억	2141725	N	N	3940	N	N
168	20241101	100401	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2190	20	2	0.92	3957766230	1791434	24.66	2220	2255	2175	2820	1520	2170	2209.36	1.35	-195142	2240	2205	2175	2140	2110	2222	2157	794	650	500	1380	5	1	158859048	3479	66.36	3.26	12	1.13	33.00	672.00	3300	20240718	-33.64	1261	20240201	73.67	3300	-33.64	20240718	1261	73.67	20240201	3300	-33.64	20240718	1261	73.67	20240201	4.39	N	032820	500	794 억	2141725	N	N	3940	N	N
169	20241101	090400	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2210	40	2	1.84	1551895870	696762	9.59	2220	2255	2210	2820	1520	2170	2227.63	1.35	-95456	2240	2205	2175	2140	2110	2222	2157	794	650	500	1380	5	1	158859048	3511	66.97	3.29	12	0.44	33.00	672.00	3300	20240718	-33.03	1261	20240201	75.26	3300	-33.03	20240718	1261	75.26	20240201	3300	-33.03	20240718	1261	75.26	20240201	4.39	N	032820	500	794 억	2141725	N	N	3940	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History