KissMeData/236200/price/prices-20241101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

76 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	161113	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23600	150	2	0.64	434627700	18740	135.39	23600	23950	22800	30450	16450	23450	23191.33	11.08	260	23816	23632	23466	23282	23116	23550	23200	36	7000	500	17350	50	1	7193273	1698	7.40	0.80	12	0.26	3191.00	29329.00	29950	20240823	-21.20	20050	20231213	17.71	29950	-21.20	20240823	20250	16.54	20240105	29950	-21.20	20240823	20050	17.71	20231213	1.90	N	236200	500	35 억	797133	N	N	0	N	N
3	20241129	151129	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23400	-50	5	-0.21	389984200	16855	121.77	23600	23700	22800	30450	16450	23450	23137.21	11.08	812	23816	23632	23466	23282	23116	23550	23200	36	7000	500	17350	50	1	7193273	1683	7.33	0.80	12	0.23	3191.00	29329.00	29950	20240823	-21.87	20050	20231213	16.71	29950	-21.87	20240823	20250	15.56	20240105	29950	-21.87	20240823	20050	16.71	20231213	1.90	N	236200	500	35 억	797133	N	N	0	N	N
4	20241129	141131	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23250	-200	5	-0.85	301653600	13073	94.44	23600	23700	22800	30450	16450	23450	23073.95	11.08	2329	23816	23632	23466	23282	23116	23550	23200	36	7000	500	17350	50	1	7193273	1672	7.29	0.79	12	0.18	3191.00	29329.00	29950	20240823	-22.37	20050	20231213	15.96	29950	-22.37	20240823	20250	14.81	20240105	29950	-22.37	20240823	20050	15.96	20231213	1.90	N	236200	500	35 억	797133	N	N	0	N	N
5	20241129	131126	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23000	-450	5	-1.92	229553500	9961	71.96	23600	23700	22800	30450	16450	23450	23044.37	11.08	1664	23816	23632	23466	23282	23116	23550	23200	36	7000	500	17350	50	1	7193273	1654	7.21	0.78	12	0.14	3191.00	29329.00	29950	20240823	-23.21	20050	20231213	14.71	29950	-23.21	20240823	20250	13.58	20240105	29950	-23.21	20240823	20050	14.71	20231213	1.90	N	236200	500	35 억	797133	N	N	0	N	N
6	20241129	121128	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23000	-450	5	-1.92	208068750	9028	65.22	23600	23700	22800	30450	16450	23450	23046.11	11.08	1471	23816	23632	23466	23282	23116	23550	23200	36	7000	500	17350	50	1	7193273	1654	7.21	0.78	12	0.13	3191.00	29329.00	29950	20240823	-23.21	20050	20231213	14.71	29950	-23.21	20240823	20250	13.58	20240105	29950	-23.21	20240823	20050	14.71	20231213	1.90	N	236200	500	35 억	797133	N	N	0	N	N
7	20241129	111131	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22950	-500	5	-2.13	138210650	5979	43.19	23600	23700	22900	30450	16450	23450	23114.84	11.08	-386	23816	23632	23466	23282	23116	23550	23200	36	7000	500	17350	50	1	7193273	1651	7.19	0.78	12	0.08	3191.00	29329.00	29950	20240823	-23.37	20050	20231213	14.46	29950	-23.37	20240823	20250	13.33	20240105	29950	-23.37	20240823	20050	14.46	20231213	1.90	N	236200	500	35 억	797133	N	N	0	N	N
8	20241129	101123	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23050	-400	5	-1.71	101664650	4388	31.70	23600	23700	22900	30450	16450	23450	23167.44	11.08	-1049	23816	23632	23466	23282	23116	23550	23200	36	7000	500	17350	50	1	7193273	1658	7.22	0.79	12	0.06	3191.00	29329.00	29950	20240823	-23.04	20050	20231213	14.96	29950	-23.04	20240823	20250	13.83	20240105	29950	-23.04	20240823	20050	14.96	20231213	1.90	N	236200	500	35 억	797133	N	N	0	N	N
9	20241129	091128	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23200	-250	5	-1.07	16429450	703	5.08	23600	23600	23200	30450	16450	23450	23368.04	11.08	-526	23816	23632	23466	23282	23116	23550	23200	36	7000	500	17350	50	1	7193273	1669	7.27	0.79	12	0.01	3191.00	29329.00	29950	20240823	-22.54	20050	20231213	15.71	29950	-22.54	20240823	20250	14.57	20240105	29950	-22.54	20240823	20050	15.71	20231213	1.90	N	236200	500	35 억	797133	N	N	0	N	N
10	20241128	161113	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23450	50	2	0.21	322349300	13750	118.23	23550	23650	23300	30400	16400	23400	23443.59	11.07	-149	23833	23616	23433	23216	23033	23525	23125	36	7000	500	17310	50	1	7193273	1687	7.35	0.80	12	0.19	3191.00	29329.00	29950	20240823	-21.70	20050	20231213	16.96	29950	-21.70	20240823	20250	15.80	20240105	29950	-21.70	20240823	20050	16.96	20231213	1.93	N	236200	500	35 억	796064	N	N	0	N	N
11	20241128	151134	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23450	50	2	0.21	252447100	10769	92.60	23550	23650	23300	30400	16400	23400	23442.02	11.07	-334	23833	23616	23433	23216	23033	23525	23125	36	7000	500	17310	50	1	7193273	1687	7.35	0.80	12	0.15	3191.00	29329.00	29950	20240823	-21.70	20050	20231213	16.96	29950	-21.70	20240823	20250	15.80	20240105	29950	-21.70	20240823	20050	16.96	20231213	1.93	N	236200	500	35 억	796064	N	N	0	N	N
12	20241128	141130	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23450	50	2	0.21	181336200	7735	66.51	23550	23650	23300	30400	16400	23400	23443.59	11.07	-682	23833	23616	23433	23216	23033	23525	23125	36	7000	500	17310	50	1	7193273	1687	7.35	0.80	12	0.11	3191.00	29329.00	29950	20240823	-21.70	20050	20231213	16.96	29950	-21.70	20240823	20250	15.80	20240105	29950	-21.70	20240823	20050	16.96	20231213	1.93	N	236200	500	35 억	796064	N	N	0	N	N
13	20241128	131130	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23550	150	2	0.64	106835250	4559	39.20	23550	23650	23300	30400	16400	23400	23433.92	11.07	-974	23833	23616	23433	23216	23033	23525	23125	36	7000	500	17310	50	1	7193273	1694	7.38	0.80	12	0.06	3191.00	29329.00	29950	20240823	-21.37	20050	20231213	17.46	29950	-21.37	20240823	20250	16.30	20240105	29950	-21.37	20240823	20050	17.46	20231213	1.93	N	236200	500	35 억	796064	N	N	0	N	N
14	20241128	121130	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23550	150	2	0.64	86378550	3691	31.74	23550	23550	23300	30400	16400	23400	23402.48	11.07	-683	23833	23616	23433	23216	23033	23525	23125	36	7000	500	17310	50	1	7193273	1694	7.38	0.80	12	0.05	3191.00	29329.00	29950	20240823	-21.37	20050	20231213	17.46	29950	-21.37	20240823	20250	16.30	20240105	29950	-21.37	20240823	20050	17.46	20231213	1.93	N	236200	500	35 억	796064	N	N	0	N	N
15	20241128	111134	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23450	50	2	0.21	70655300	3022	25.98	23550	23550	23300	30400	16400	23400	23380.31	11.07	-661	23833	23616	23433	23216	23033	23525	23125	36	7000	500	17310	50	1	7193273	1687	7.35	0.80	12	0.04	3191.00	29329.00	29950	20240823	-21.70	20050	20231213	16.96	29950	-21.70	20240823	20250	15.80	20240105	29950	-21.70	20240823	20050	16.96	20231213	1.93	N	236200	500	35 억	796064	N	N	0	N	N
16	20241128	101131	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23450	50	2	0.21	43428450	1858	15.98	23550	23550	23300	30400	16400	23400	23373.76	11.07	-671	23833	23616	23433	23216	23033	23525	23125	36	7000	500	17310	50	1	7193273	1687	7.35	0.80	12	0.03	3191.00	29329.00	29950	20240823	-21.70	20050	20231213	16.96	29950	-21.70	20240823	20250	15.80	20240105	29950	-21.70	20240823	20050	16.96	20231213	1.93	N	236200	500	35 억	796064	N	N	0	N	N
17	20241128	091127	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23350	-50	5	-0.21	16065100	687	5.91	23550	23550	23300	30400	16400	23400	23384.43	11.07	-40	23833	23616	23433	23216	23033	23525	23125	36	7000	500	17310	50	1	7193273	1680	7.32	0.80	12	0.01	3191.00	29329.00	29950	20240823	-22.04	20050	20231213	16.46	29950	-22.04	20240823	20250	15.31	20240105	29950	-22.04	20240823	20050	16.46	20231213	1.93	N	236200	500	35 억	796064	N	N	0	N	N
18	20241127	161100	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23400	-150	5	-0.64	271919950	11612	84.32	23600	23650	23250	30600	16500	23550	23417.15	11.06	-602	24016	23782	23416	23182	22816	23900	23300	36	7050	500	17420	50	1	7193273	1683	7.33	0.80	12	0.16	3191.00	29329.00	29950	20240823	-21.87	20050	20231120	16.71	29950	-21.87	20240823	20250	15.56	20240105	29950	-21.87	20240823	20050	16.71	20231213	1.93	N	236200	500	35 억	795577	N	N	0	N	N
19	20241127	151123	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23350	-200	5	-0.85	255750000	10921	79.30	23600	23650	23250	30600	16500	23550	23418.19	11.06	-469	24016	23782	23416	23182	22816	23900	23300	36	7050	500	17420	50	1	7193273	1680	7.32	0.80	12	0.15	3191.00	29329.00	29950	20240823	-22.04	20050	20231120	16.46	29950	-22.04	20240823	20250	15.31	20240105	29950	-22.04	20240823	20050	16.46	20231213	1.93	N	236200	500	35 억	795577	N	N	0	N	N
20	20241127	141119	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23400	-150	5	-0.64	190735600	8137	59.08	23600	23650	23250	30600	16500	23550	23440.53	11.06	-1231	24016	23782	23416	23182	22816	23900	23300	36	7050	500	17420	50	1	7193273	1683	7.33	0.80	12	0.11	3191.00	29329.00	29950	20240823	-21.87	20050	20231120	16.71	29950	-21.87	20240823	20250	15.56	20240105	29950	-21.87	20240823	20050	16.71	20231213	1.93	N	236200	500	35 억	795577	N	N	0	N	N
21	20241127	131113	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23500	-50	5	-0.21	129422500	5523	40.10	23600	23650	23250	30600	16500	23550	23433.37	11.06	-861	24016	23782	23416	23182	22816	23900	23300	36	7050	500	17420	50	1	7193273	1690	7.36	0.80	12	0.08	3191.00	29329.00	29950	20240823	-21.54	20050	20231120	17.21	29950	-21.54	20240823	20250	16.05	20240105	29950	-21.54	20240823	20050	17.21	20231213	1.93	N	236200	500	35 억	795577	N	N	0	N	N
22	20241127	121125	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23550	0	3	0.00	100791500	4308	31.28	23600	23600	23250	30600	16500	23550	23396.36	11.06	-867	24016	23782	23416	23182	22816	23900	23300	36	7050	500	17420	50	1	7193273	1694	7.38	0.80	12	0.06	3191.00	29329.00	29950	20240823	-21.37	20050	20231120	17.46	29950	-21.37	20240823	20250	16.30	20240105	29950	-21.37	20240823	20050	17.46	20231213	1.93	N	236200	500	35 억	795577	N	N	0	N	N
23	20241127	111120	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23450	-100	5	-0.42	63134250	2705	19.64	23600	23600	23250	30600	16500	23550	23339.83	11.06	-421	24016	23782	23416	23182	22816	23900	23300	36	7050	500	17420	50	1	7193273	1687	7.35	0.80	12	0.04	3191.00	29329.00	29950	20240823	-21.70	20050	20231120	16.96	29950	-21.70	20240823	20250	15.80	20240105	29950	-21.70	20240823	20050	16.96	20231213	1.93	N	236200	500	35 억	795577	N	N	0	N	N
24	20241127	101121	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23450	-100	5	-0.42	48439850	2076	15.07	23600	23600	23250	30600	16500	23550	23333.26	11.06	-487	24016	23782	23416	23182	22816	23900	23300	36	7050	500	17420	50	1	7193273	1687	7.35	0.80	12	0.03	3191.00	29329.00	29950	20240823	-21.70	20050	20231120	16.96	29950	-21.70	20240823	20250	15.80	20240105	29950	-21.70	20240823	20050	16.96	20231213	1.93	N	236200	500	35 억	795577	N	N	0	N	N
25	20241127	091119	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23500	-50	5	-0.21	2619100	112	0.81	23600	23600	23300	30600	16500	23550	23384.82	11.06	-9	24016	23782	23416	23182	22816	23900	23300	36	7050	500	17420	50	1	7193273	1690	7.36	0.80	12	0.00	3191.00	29329.00	29950	20240823	-21.54	20050	20231120	17.21	29950	-21.54	20240823	20250	16.05	20240105	29950	-21.54	20240823	20050	17.21	20231213	1.93	N	236200	500	35 억	795577	N	N	0	N	N
26	20241126	161102	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23550	400	2	1.73	322414550	13752	64.63	23250	23650	23050	30050	16250	23150	23444.92	11.02	4137	23450	23300	23050	22900	22650	23375	22975	36	6900	500	17130	50	1	7193273	1694	7.38	0.80	12	0.19	3191.00	29329.00	29950	20240823	-21.37	20000	20231117	17.75	29950	-21.37	20240823	20250	16.30	20240105	29950	-21.37	20240823	20050	17.46	20231213	1.93	N	236200	500	35 억	792973	N	N	0	N	N
27	20241126	151114	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23500	350	2	1.51	314653200	13422	63.08	23250	23650	23050	30050	16250	23150	23443.09	11.02	4088	23450	23300	23050	22900	22650	23375	22975	36	6900	500	17130	50	1	7193273	1690	7.36	0.80	12	0.19	3191.00	29329.00	29950	20240823	-21.54	20000	20231117	17.50	29950	-21.54	20240823	20250	16.05	20240105	29950	-21.54	20240823	20050	17.21	20231213	1.93	N	236200	500	35 억	792973	N	N	0	N	N
28	20241126	141115	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23450	300	2	1.30	272895000	11641	54.71	23250	23650	23050	30050	16250	23150	23442.57	11.02	3074	23450	23300	23050	22900	22650	23375	22975	36	6900	500	17130	50	1	7193273	1687	7.35	0.80	12	0.16	3191.00	29329.00	29950	20240823	-21.70	20000	20231117	17.25	29950	-21.70	20240823	20250	15.80	20240105	29950	-21.70	20240823	20050	16.96	20231213	1.93	N	236200	500	35 억	792973	N	N	0	N	N
29	20241126	131110	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23550	400	2	1.73	230999950	9852	46.30	23250	23650	23050	30050	16250	23150	23447.01	11.02	1964	23450	23300	23050	22900	22650	23375	22975	36	6900	500	17130	50	1	7193273	1694	7.38	0.80	12	0.14	3191.00	29329.00	29950	20240823	-21.37	20000	20231117	17.75	29950	-21.37	20240823	20250	16.30	20240105	29950	-21.37	20240823	20050	17.46	20231213	1.93	N	236200	500	35 억	792973	N	N	0	N	N
30	20241126	121116	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23400	250	2	1.08	201211150	8583	40.34	23250	23650	23050	30050	16250	23150	23442.99	11.02	1078	23450	23300	23050	22900	22650	23375	22975	36	6900	500	17130	50	1	7193273	1683	7.33	0.80	12	0.12	3191.00	29329.00	29950	20240823	-21.87	20000	20231117	17.00	29950	-21.87	20240823	20250	15.56	20240105	29950	-21.87	20240823	20050	16.71	20231213	1.93	N	236200	500	35 억	792973	N	N	0	N	N
31	20241126	111120	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23650	500	2	2.16	165705350	7070	33.23	23250	23650	23050	30050	16250	23150	23437.81	11.02	847	23450	23300	23050	22900	22650	23375	22975	36	6900	500	17130	50	1	7193273	1701	7.41	0.81	12	0.10	3191.00	29329.00	29950	20240823	-21.04	20000	20231117	18.25	29950	-21.04	20240823	20250	16.79	20240105	29950	-21.04	20240823	20050	17.96	20231213	1.93	N	236200	500	35 억	792973	N	N	0	N	N
32	20241126	101128	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23450	300	2	1.30	125196650	5349	25.14	23250	23550	23050	30050	16250	23150	23405.62	11.02	287	23450	23300	23050	22900	22650	23375	22975	36	6900	500	17130	50	1	7193273	1687	7.35	0.80	12	0.07	3191.00	29329.00	29950	20240823	-21.70	20000	20231117	17.25	29950	-21.70	20240823	20250	15.80	20240105	29950	-21.70	20240823	20050	16.96	20231213	1.93	N	236200	500	35 억	792973	N	N	0	N	N
33	20241126	091117	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23500	350	2	1.51	38948600	1669	7.84	23250	23550	23050	30050	16250	23150	23336.49	11.02	645	23450	23300	23050	22900	22650	23375	22975	36	6900	500	17130	50	1	7193273	1690	7.36	0.80	12	0.02	3191.00	29329.00	29950	20240823	-21.54	20000	20231117	17.50	29950	-21.54	20240823	20250	16.05	20240105	29950	-21.54	20240823	20050	17.21	20231213	1.93	N	236200	500	35 억	792973	N	N	0	N	N
34	20241125	161048	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23150	250	2	1.09	488319100	21254	152.29	23000	23200	22800	29750	16050	22900	22974.07	10.93	6519	23300	23100	22900	22700	22500	23000	22600	36	6850	500	16940	50	1	7193273	1665	7.25	0.79	12	0.30	3191.00	29329.00	29950	20240823	-22.70	20000	20231117	15.75	29950	-22.70	20240823	20250	14.32	20240105	29950	-22.70	20240823	20050	15.46	20231213	1.99	N	236200	500	35 억	786464	N	N	2	N	N
35	20241125	151111	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23200	300	2	1.31	466978950	20332	145.69	23000	23200	22800	29750	16050	22900	22967.68	10.93	6379	23300	23100	22900	22700	22500	23000	22600	36	6850	500	16940	50	1	7193273	1669	7.27	0.79	12	0.28	3191.00	29329.00	29950	20240823	-22.54	20000	20231117	16.00	29950	-22.54	20240823	20250	14.57	20240105	29950	-22.54	20240823	20050	15.71	20231213	1.99	N	236200	500	35 억	786464	N	N	2	N	N
36	20241125	141108	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23100	200	2	0.87	401806850	17511	125.47	23000	23100	22800	29750	16050	22900	22945.97	10.93	7233	23300	23100	22900	22700	22500	23000	22600	36	6850	500	16940	50	1	7193273	1662	7.24	0.79	12	0.24	3191.00	29329.00	29950	20240823	-22.87	20000	20231117	15.50	29950	-22.87	20240823	20250	14.07	20240105	29950	-22.87	20240823	20050	15.21	20231213	1.99	N	236200	500	35 억	786464	N	N	2	N	N
37	20241125	131059	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23000	100	2	0.44	381757400	16641	119.24	23000	23100	22800	29750	16050	22900	22940.77	10.93	7622	23300	23100	22900	22700	22500	23000	22600	36	6850	500	16940	50	1	7193273	1654	7.21	0.78	12	0.23	3191.00	29329.00	29950	20240823	-23.21	20000	20231117	15.00	29950	-23.21	20240823	20250	13.58	20240105	29950	-23.21	20240823	20050	14.71	20231213	1.99	N	236200	500	35 억	786464	N	N	2	N	N
38	20241125	121113	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23050	150	2	0.66	201542100	8781	62.92	23000	23100	22800	29750	16050	22900	22952.07	10.93	3472	23300	23100	22900	22700	22500	23000	22600	36	6850	500	16940	50	1	7193273	1658	7.22	0.79	12	0.12	3191.00	29329.00	29950	20240823	-23.04	20000	20231117	15.25	29950	-23.04	20240823	20250	13.83	20240105	29950	-23.04	20240823	20050	14.96	20231213	1.99	N	236200	500	35 억	786464	N	N	2	N	N
39	20241125	111106	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22950	50	2	0.22	167853850	7314	52.41	23000	23100	22800	29750	16050	22900	22949.67	10.93	2990	23300	23100	22900	22700	22500	23000	22600	36	6850	500	16940	50	1	7193273	1651	7.19	0.78	12	0.10	3191.00	29329.00	29950	20240823	-23.37	20000	20231117	14.75	29950	-23.37	20240823	20250	13.33	20240105	29950	-23.37	20240823	20050	14.46	20231213	1.99	N	236200	500	35 억	786464	N	N	2	N	N
40	20241125	101052	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23000	100	2	0.44	109554400	4771	34.19	23000	23100	22800	29750	16050	22900	22962.57	10.93	2260	23300	23100	22900	22700	22500	23000	22600	36	6850	500	16940	50	1	7193273	1654	7.21	0.78	12	0.07	3191.00	29329.00	29950	20240823	-23.21	20000	20231117	15.00	29950	-23.21	20240823	20250	13.58	20240105	29950	-23.21	20240823	20050	14.71	20231213	1.99	N	236200	500	35 억	786464	N	N	2	N	N
41	20241125	091054	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22950	50	2	0.22	27396700	1197	8.58	23000	23000	22800	29750	16050	22900	22887.80	10.93	595	23300	23100	22900	22700	22500	23000	22600	36	6850	500	16940	50	1	7193273	1651	7.19	0.78	12	0.02	3191.00	29329.00	29950	20240823	-23.37	20000	20231117	14.75	29950	-23.37	20240823	20250	13.33	20240105	29950	-23.37	20240823	20050	14.46	20231213	1.99	N	236200	500	35 억	786464	N	N	2	N	N
42	20241122	160954	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22900	50	2	0.22	318951700	13946	86.50	23000	23100	22700	29700	16000	22850	22870.48	10.92	-90	23183	23016	22833	22666	22483	23025	22675	36	6850	500	16900	50	1	7193273	1647	7.18	0.78	12	0.19	3191.00	29329.00	29950	20240823	-23.54	20000	20231115	14.50	29950	-23.54	20240823	20250	13.09	20240105	29950	-23.54	20240823	20050	14.21	20231213	1.96	N	236200	500	35 억	785555	N	N	2	N	N
43	20241122	151008	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22750	-100	5	-0.44	290006700	12678	78.63	23000	23100	22700	29700	16000	22850	22874.80	10.92	82	23183	23016	22833	22666	22483	23025	22675	36	6850	500	16900	50	1	7193273	1636	7.13	0.78	12	0.18	3191.00	29329.00	29950	20240823	-24.04	20000	20231115	13.75	29950	-24.04	20240823	20250	12.35	20240105	29950	-24.04	20240823	20050	13.47	20231213	1.96	N	236200	500	35 억	785555	N	N	1	N	N
44	20241122	141009	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22750	-100	5	-0.44	253153500	11059	68.59	23000	23100	22750	29700	16000	22850	22891.17	10.92	-8	23183	23016	22833	22666	22483	23025	22675	36	6850	500	16900	50	1	7193273	1636	7.13	0.78	12	0.15	3191.00	29329.00	29950	20240823	-24.04	20000	20231115	13.75	29950	-24.04	20240823	20250	12.35	20240105	29950	-24.04	20240823	20050	13.47	20231213	1.96	N	236200	500	35 억	785555	N	N	1	N	N
45	20241122	131004	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22800	-50	5	-0.22	227642350	9940	61.65	23000	23100	22800	29700	16000	22850	22901.64	10.92	15	23183	23016	22833	22666	22483	23025	22675	36	6850	500	16900	50	1	7193273	1640	7.15	0.78	12	0.14	3191.00	29329.00	29950	20240823	-23.87	20000	20231115	14.00	29950	-23.87	20240823	20250	12.59	20240105	29950	-23.87	20240823	20050	13.72	20231213	1.96	N	236200	500	35 억	785555	N	N	1	N	N
46	20241122	121010	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22850	0	3	0.00	195232400	8521	52.85	23000	23100	22800	29700	16000	22850	22911.91	10.92	134	23183	23016	22833	22666	22483	23025	22675	36	6850	500	16900	50	1	7193273	1644	7.16	0.78	12	0.12	3191.00	29329.00	29950	20240823	-23.71	20000	20231115	14.25	29950	-23.71	20240823	20250	12.84	20240105	29950	-23.71	20240823	20050	13.97	20231213	1.96	N	236200	500	35 억	785555	N	N	1	N	N
47	20241122	111001	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22850	0	3	0.00	163717400	7145	44.32	23000	23050	22800	29700	16000	22850	22913.56	10.92	167	23183	23016	22833	22666	22483	23025	22675	36	6850	500	16900	50	1	7193273	1644	7.16	0.78	12	0.10	3191.00	29329.00	29950	20240823	-23.71	20000	20231115	14.25	29950	-23.71	20240823	20250	12.84	20240105	29950	-23.71	20240823	20050	13.97	20231213	1.96	N	236200	500	35 억	785555	N	N	1	N	N
48	20241122	101019	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22850	0	3	0.00	96317600	4195	26.02	23000	23050	22850	29700	16000	22850	22960.10	10.92	-109	23183	23016	22833	22666	22483	23025	22675	36	6850	500	16900	50	1	7193273	1644	7.16	0.78	12	0.06	3191.00	29329.00	29950	20240823	-23.71	20000	20231115	14.25	29950	-23.71	20240823	20250	12.84	20240105	29950	-23.71	20240823	20050	13.97	20231213	1.96	N	236200	500	35 억	785555	N	N	1	N	N
49	20241122	091010	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23050	200	2	0.88	5770600	251	1.56	23000	23050	22900	29700	16000	22850	22990.44	10.92	25	23183	23016	22833	22666	22483	23025	22675	36	6850	500	16900	50	1	7193273	1658	7.22	0.79	12	0.00	3191.00	29329.00	29950	20240823	-23.04	20000	20231115	15.25	29950	-23.04	20240823	20250	13.83	20240105	29950	-23.04	20240823	20050	14.96	20231213	1.96	N	236200	500	35 억	785555	N	N	1	N	N
50	20241121	161000	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22850	0	3	0.00	367448750	16107	74.22	22850	23000	22650	29700	16000	22850	22812.99	10.94	-1838	23483	23166	22883	22566	22283	23025	22425	36	6850	500	16900	50	1	7193273	1644	7.16	0.78	12	0.22	3191.00	29329.00	29950	20240823	-23.71	19750	20231114	15.70	29950	-23.71	20240823	20250	12.84	20240105	29950	-23.71	20240823	20050	13.97	20231213	1.96	N	236200	500	35 억	786857	N	N	1	N	N
51	20241121	151022	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22900	50	2	0.22	281359850	12335	56.84	22850	23000	22650	29700	16000	22850	22809.88	10.94	-2859	23483	23166	22883	22566	22283	23025	22425	36	6850	500	16900	50	1	7193273	1647	7.18	0.78	12	0.17	3191.00	29329.00	29950	20240823	-23.54	19750	20231114	15.95	29950	-23.54	20240823	20250	13.09	20240105	29950	-23.54	20240823	20050	14.21	20231213	1.96	N	236200	500	35 억	786857	N	N	0	N	N
52	20241121	141018	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22800	-50	5	-0.22	246314750	10804	49.78	22850	23000	22650	29700	16000	22850	22798.48	10.94	-2637	23483	23166	22883	22566	22283	23025	22425	36	6850	500	16900	50	1	7193273	1640	7.15	0.78	12	0.15	3191.00	29329.00	29950	20240823	-23.87	19750	20231114	15.44	29950	-23.87	20240823	20250	12.59	20240105	29950	-23.87	20240823	20050	13.72	20231213	1.96	N	236200	500	35 억	786857	N	N	0	N	N
53	20241121	131011	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23000	150	2	0.66	208779250	9163	42.22	22850	23000	22650	29700	16000	22850	22785.03	10.94	-2931	23483	23166	22883	22566	22283	23025	22425	36	6850	500	16900	50	1	7193273	1654	7.21	0.78	12	0.13	3191.00	29329.00	29950	20240823	-23.21	19750	20231114	16.46	29950	-23.21	20240823	20250	13.58	20240105	29950	-23.21	20240823	20050	14.71	20231213	1.96	N	236200	500	35 억	786857	N	N	0	N	N
54	20241121	121012	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22800	-50	5	-0.22	172119550	7557	34.82	22850	22900	22650	29700	16000	22850	22776.17	10.94	-2721	23483	23166	22883	22566	22283	23025	22425	36	6850	500	16900	50	1	7193273	1640	7.15	0.78	12	0.11	3191.00	29329.00	29950	20240823	-23.87	19750	20231114	15.44	29950	-23.87	20240823	20250	12.59	20240105	29950	-23.87	20240823	20050	13.72	20231213	1.96	N	236200	500	35 억	786857	N	N	0	N	N
55	20241121	111016	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22850	0	3	0.00	133039050	5840	26.91	22850	22900	22650	29700	16000	22850	22780.66	10.94	-1955	23483	23166	22883	22566	22283	23025	22425	36	6850	500	16900	50	1	7193273	1644	7.16	0.78	12	0.08	3191.00	29329.00	29950	20240823	-23.71	19750	20231114	15.70	29950	-23.71	20240823	20250	12.84	20240105	29950	-23.71	20240823	20050	13.97	20231213	1.96	N	236200	500	35 억	786857	N	N	0	N	N
56	20241121	101015	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22850	0	3	0.00	73842750	3241	14.93	22850	22900	22700	29700	16000	22850	22783.94	10.94	-637	23483	23166	22883	22566	22283	23025	22425	36	6850	500	16900	50	1	7193273	1644	7.16	0.78	12	0.05	3191.00	29329.00	29950	20240823	-23.71	19750	20231114	15.70	29950	-23.71	20240823	20250	12.84	20240105	29950	-23.71	20240823	20050	13.97	20231213	1.96	N	236200	500	35 억	786857	N	N	0	N	N
57	20241121	091017	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22750	-100	5	-0.44	8086200	355	1.64	22850	22900	22700	29700	16000	22850	22778.03	10.94	-150	23483	23166	22883	22566	22283	23025	22425	36	6850	500	16900	50	1	7193273	1636	7.13	0.78	12	0.00	3191.00	29329.00	29950	20240823	-24.04	19750	20231114	15.19	29950	-24.04	20240823	20250	12.35	20240105	29950	-24.04	20240823	20050	13.47	20231213	1.96	N	236200	500	35 억	786857	N	N	0	N	N
58	20241120	161007	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22850	-250	5	-1.08	493242600	21701	101.44	23200	23200	22600	30000	16200	23100	22728.47	11.04	-5647	23566	23332	22966	22732	22366	23450	22850	36	6900	500	17090	50	1	7193273	1644	7.16	0.78	12	0.30	3191.00	29329.00	29950	20240823	-23.71	19660	20231113	16.23	29950	-23.71	20240823	20250	12.84	20240105	29950	-23.71	20240823	20050	13.97	20231120	1.96	N	236200	500	35 억	794435	N	N	1	N	N
59	20241120	151020	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22800	-300	5	-1.30	442403050	19471	91.02	23200	23200	22600	30000	16200	23100	22721.13	11.04	-5249	23566	23332	22966	22732	22366	23450	22850	36	6900	500	17090	50	1	7193273	1640	7.15	0.78	12	0.27	3191.00	29329.00	29950	20240823	-23.87	19660	20231113	15.97	29950	-23.87	20240823	20250	12.59	20240105	29950	-23.87	20240823	20050	13.72	20231120	1.96	N	236200	500	35 억	794435	N	N	1	N	N
60	20241120	141022	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22700	-400	5	-1.73	325298700	14320	66.94	23200	23200	22600	30000	16200	23100	22716.39	11.04	-2701	23566	23332	22966	22732	22366	23450	22850	36	6900	500	17090	50	1	7193273	1633	7.11	0.77	12	0.20	3191.00	29329.00	29950	20240823	-24.21	19660	20231113	15.46	29950	-24.21	20240823	20250	12.10	20240105	29950	-24.21	20240823	20050	13.22	20231120	1.96	N	236200	500	35 억	794435	N	N	1	N	N
61	20241120	131024	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22750	-350	5	-1.52	311355500	13707	64.07	23200	23200	22600	30000	16200	23100	22715.07	11.04	-2682	23566	23332	22966	22732	22366	23450	22850	36	6900	500	17090	50	1	7193273	1636	7.13	0.78	12	0.19	3191.00	29329.00	29950	20240823	-24.04	19660	20231113	15.72	29950	-24.04	20240823	20250	12.35	20240105	29950	-24.04	20240823	20050	13.47	20231120	1.96	N	236200	500	35 억	794435	N	N	1	N	N
62	20241120	121022	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22650	-450	5	-1.95	294782450	12979	60.67	23200	23200	22600	30000	16200	23100	22712.26	11.04	-2682	23566	23332	22966	22732	22366	23450	22850	36	6900	500	17090	50	1	7193273	1629	7.10	0.77	12	0.18	3191.00	29329.00	29950	20240823	-24.37	19660	20231113	15.21	29950	-24.37	20240823	20250	11.85	20240105	29950	-24.37	20240823	20050	12.97	20231120	1.96	N	236200	500	35 억	794435	N	N	1	N	N
63	20241120	111025	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22700	-400	5	-1.73	250179900	11012	51.47	23200	23200	22600	30000	16200	23100	22718.84	11.04	-1875	23566	23332	22966	22732	22366	23450	22850	36	6900	500	17090	50	1	7193273	1633	7.11	0.77	12	0.15	3191.00	29329.00	29950	20240823	-24.21	19660	20231113	15.46	29950	-24.21	20240823	20250	12.10	20240105	29950	-24.21	20240823	20050	13.22	20231120	1.96	N	236200	500	35 억	794435	N	N	1	N	N
64	20241120	101021	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22600	-500	5	-2.16	183664900	8085	37.79	23200	23200	22600	30000	16200	23100	22716.75	11.04	-827	23566	23332	22966	22732	22366	23450	22850	36	6900	500	17090	50	1	7193273	1626	7.08	0.77	12	0.11	3191.00	29329.00	29950	20240823	-24.54	19660	20231113	14.95	29950	-24.54	20240823	20250	11.60	20240105	29950	-24.54	20240823	20050	12.72	20231120	1.96	N	236200	500	35 억	794435	N	N	1	N	N
65	20241120	091022	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22900	-200	5	-0.87	10766850	468	2.19	23200	23200	22900	30000	16200	23100	23006.09	11.04	-239	23566	23332	22966	22732	22366	23450	22850	36	6900	500	17090	50	1	7193273	1647	7.18	0.78	12	0.01	3191.00	29329.00	29950	20240823	-23.54	19660	20231113	16.48	29950	-23.54	20240823	20250	13.09	20240105	29950	-23.54	20240823	20050	14.21	20231120	1.96	N	236200	500	35 억	794435	N	N	1	N	N
66	20241119	160926	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23100	0	3	0.00	485213800	21267	64.58	23000	23200	22600	30000	16200	23100	22813.99	11.13	-2401	23900	23500	23000	22600	22100	23700	22800	36	6900	500	17090	50	1	7193273	1662	7.24	0.79	12	0.30	3191.00	29329.00	29950	20240823	-22.87	19660	20231113	17.50	29950	-22.87	20240823	20250	14.07	20240105	29950	-22.87	20240823	20050	15.21	20231120	1.97	N	236200	500	35 억	800786	N	N	1	N	N
67	20241119	150940	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22900	-200	5	-0.87	464516000	20369	61.85	23000	23200	22600	30000	16200	23100	22805.05	11.13	-2034	23900	23500	23000	22600	22100	23700	22800	36	6900	500	17090	50	1	7193273	1647	7.18	0.78	12	0.28	3191.00	29329.00	29950	20240823	-23.54	19660	20231113	16.48	29950	-23.54	20240823	20250	13.09	20240105	29950	-23.54	20240823	20050	14.21	20231120	1.97	N	236200	500	35 억	800786	N	N	1	N	N
68	20241119	140939	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22750	-350	5	-1.52	386153950	16943	51.45	23000	23200	22600	30000	16200	23100	22791.36	11.13	-2116	23900	23500	23000	22600	22100	23700	22800	36	6900	500	17090	50	1	7193273	1636	7.13	0.78	12	0.24	3191.00	29329.00	29950	20240823	-24.04	19660	20231113	15.72	29950	-24.04	20240823	20250	12.35	20240105	29950	-24.04	20240823	20050	13.47	20231120	1.97	N	236200	500	35 억	800786	N	N	1	N	N
69	20241119	130943	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22800	-300	5	-1.30	367069750	16105	48.91	23000	23200	22600	30000	16200	23100	22792.29	11.13	-2013	23900	23500	23000	22600	22100	23700	22800	36	6900	500	17090	50	1	7193273	1640	7.15	0.78	12	0.22	3191.00	29329.00	29950	20240823	-23.87	19660	20231113	15.97	29950	-23.87	20240823	20250	12.59	20240105	29950	-23.87	20240823	20050	13.72	20231120	1.97	N	236200	500	35 억	800786	N	N	1	N	N
70	20241119	120931	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23000	-100	5	-0.43	291746150	12796	38.86	23000	23200	22600	30000	16200	23100	22799.79	11.13	-1661	23900	23500	23000	22600	22100	23700	22800	36	6900	500	17090	50	1	7193273	1654	7.21	0.78	12	0.18	3191.00	29329.00	29950	20240823	-23.21	19660	20231113	16.99	29950	-23.21	20240823	20250	13.58	20240105	29950	-23.21	20240823	20050	14.71	20231120	1.97	N	236200	500	35 억	800786	N	N	1	N	N
71	20241119	110943	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22800	-300	5	-1.30	223215450	9799	29.76	23000	23200	22600	30000	16200	23100	22779.41	11.13	-979	23900	23500	23000	22600	22100	23700	22800	36	6900	500	17090	50	1	7193273	1640	7.15	0.78	12	0.14	3191.00	29329.00	29950	20240823	-23.87	19660	20231113	15.97	29950	-23.87	20240823	20250	12.59	20240105	29950	-23.87	20240823	20050	13.72	20231120	1.97	N	236200	500	35 억	800786	N	N	1	N	N
72	20241119	101007	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22750	-350	5	-1.52	134105550	5882	17.86	23000	23200	22600	30000	16200	23100	22799.31	11.13	-170	23900	23500	23000	22600	22100	23700	22800	36	6900	500	17090	50	1	7193273	1636	7.13	0.78	12	0.08	3191.00	29329.00	29950	20240823	-24.04	19660	20231113	15.72	29950	-24.04	20240823	20250	12.35	20240105	29950	-24.04	20240823	20050	13.47	20231120	1.97	N	236200	500	35 억	800786	N	N	1	N	N
73	20241119	091000	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22950	-150	5	-0.65	24810450	1080	3.28	23000	23200	22850	30000	16200	23100	22972.64	11.13	-160	23900	23500	23000	22600	22100	23700	22800	36	6900	500	17090	50	1	7193273	1651	7.19	0.78	12	0.02	3191.00	29329.00	29950	20240823	-23.37	19660	20231113	16.73	29950	-23.37	20240823	20250	13.33	20240105	29950	-23.37	20240823	20050	14.46	20231120	1.97	N	236200	500	35 억	800786	N	N	1	N	N
74	20241118	160930	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23100	500	2	2.21	747605350	32597	141.58	22500	23400	22500	29350	15850	22600	22934.79	11.09	2750	23066	22832	22516	22282	21966	22875	22325	36	6750	500	16720	50	1	7193273	1662	7.24	0.79	12	0.45	3191.00	29329.00	29950	20240823	-22.87	19660	20231113	17.50	29950	-22.87	20240823	20250	14.07	20240105	29950	-22.87	20240823	20050	15.21	20231120	2.05	N	236200	500	35 억	797747	N	N	1	N	N
75	20241118	150942	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22950	350	2	1.55	725766550	31646	137.45	22500	23400	22500	29350	15850	22600	22933.91	11.09	2780	23066	22832	22516	22282	21966	22875	22325	36	6750	500	16720	50	1	7193273	1651	7.19	0.78	12	0.44	3191.00	29329.00	29950	20240823	-23.37	19660	20231113	16.73	29950	-23.37	20240823	20250	13.33	20240105	29950	-23.37	20240823	20050	14.46	20231120	2.05	N	236200	500	35 억	797747	N	N	0	N	N
76	20241118	140944	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22800	200	2	0.88	681077600	29688	128.95	22500	23400	22500	29350	15850	22600	22941.17	11.09	2563	23066	22832	22516	22282	21966	22875	22325	36	6750	500	16720	50	1	7193273	1640	7.15	0.78	12	0.41	3191.00	29329.00	29950	20240823	-23.87	19660	20231113	15.97	29950	-23.87	20240823	20250	12.59	20240105	29950	-23.87	20240823	20050	13.72	20231120	2.05	N	236200	500	35 억	797747	N	N	0	N	N
77	20241118	130937	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22850	250	2	1.11	641248250	27943	121.37	22500	23400	22500	29350	15850	22600	22948.44	11.09	2063	23066	22832	22516	22282	21966	22875	22325	36	6750	500	16720	50	1	7193273	1644	7.16	0.78	12	0.39	3191.00	29329.00	29950	20240823	-23.71	19660	20231113	16.23	29950	-23.71	20240823	20250	12.84	20240105	29950	-23.71	20240823	20050	13.97	20231120	2.05	N	236200	500	35 억	797747	N	N	0	N	N
78	20241118	120942	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22900	300	2	1.33	603716950	26300	114.23	22500	23400	22500	29350	15850	22600	22955.02	11.09	1603	23066	22832	22516	22282	21966	22875	22325	36	6750	500	16720	50	1	7193273	1647	7.18	0.78	12	0.37	3191.00	29329.00	29950	20240823	-23.54	19660	20231113	16.48	29950	-23.54	20240823	20250	13.09	20240105	29950	-23.54	20240823	20050	14.21	20231120	2.05	N	236200	500	35 억	797747	N	N	0	N	N
79	20241118	110942	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22850	250	2	1.11	503935000	21922	95.22	22500	23400	22500	29350	15850	22600	22987.64	11.09	233	23066	22832	22516	22282	21966	22875	22325	36	6750	500	16720	50	1	7193273	1644	7.16	0.78	12	0.30	3191.00	29329.00	29950	20240823	-23.71	19660	20231113	16.23	29950	-23.71	20240823	20250	12.84	20240105	29950	-23.71	20240823	20050	13.97	20231120	2.05	N	236200	500	35 억	797747	N	N	0	N	N
80	20241118	100930	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22900	300	2	1.33	306936250	13316	57.84	22500	23400	22500	29350	15850	22600	23050.18	11.09	-526	23066	22832	22516	22282	21966	22875	22325	36	6750	500	16720	50	1	7193273	1647	7.18	0.78	12	0.19	3191.00	29329.00	29950	20240823	-23.54	19660	20231113	16.48	29950	-23.54	20240823	20250	13.09	20240105	29950	-23.54	20240823	20050	14.21	20231120	2.05	N	236200	500	35 억	797747	N	N	0	N	N
81	20241118	090930	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22700	100	2	0.44	2121200	94	0.41	22500	22700	22500	29350	15850	22600	22565.96	11.09	10	23066	22832	22516	22282	21966	22875	22325	36	6750	500	16720	50	1	7193273	1633	7.11	0.77	12	0.00	3191.00	29329.00	29950	20240823	-24.21	19660	20231113	15.46	29950	-24.21	20240823	20250	12.10	20240105	29950	-24.21	20240823	20050	13.22	20231120	2.05	N	236200	500	35 억	797747	N	N	0	N	N
82	20241115	161004	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22600	150	2	0.67	514688800	22918	69.75	22600	22750	22200	29150	15750	22450	22457.84	11.11	2769	22883	22666	22383	22166	21883	22775	22275	36	6700	500	16610	50	1	7193273	1626	7.08	0.77	12	0.32	3191.00	29329.00	29950	20240823	-24.54	19660	20231113	14.95	29950	-24.54	20240823	20250	11.60	20240105	29950	-24.54	20240823	20000	13.00	20231115	2.05	N	236200	500	35 억	799098	N	N	0	N	N
83	20241115	151034	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22650	200	2	0.89	490350650	21841	66.48	22600	22750	22200	29150	15750	22450	22450.92	11.11	2881	22883	22666	22383	22166	21883	22775	22275	36	6700	500	16610	50	1	7193273	1629	7.10	0.77	12	0.30	3191.00	29329.00	29950	20240823	-24.37	19660	20231113	15.21	29950	-24.37	20240823	20250	11.85	20240105	29950	-24.37	20240823	20000	13.25	20231115	2.05	N	236200	500	35 억	799098	N	N	0	N	N
84	20241115	141023	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22650	200	2	0.89	460320850	20514	62.44	22600	22750	22200	29150	15750	22450	22439.35	11.11	2371	22883	22666	22383	22166	21883	22775	22275	36	6700	500	16610	50	1	7193273	1629	7.10	0.77	12	0.29	3191.00	29329.00	29950	20240823	-24.37	19660	20231113	15.21	29950	-24.37	20240823	20250	11.85	20240105	29950	-24.37	20240823	20000	13.25	20231115	2.05	N	236200	500	35 억	799098	N	N	0	N	N
85	20241115	131024	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22650	200	2	0.89	382597350	17069	51.95	22600	22750	22200	29150	15750	22450	22414.75	11.11	1168	22883	22666	22383	22166	21883	22775	22275	36	6700	500	16610	50	1	7193273	1629	7.10	0.77	12	0.24	3191.00	29329.00	29950	20240823	-24.37	19660	20231113	15.21	29950	-24.37	20240823	20250	11.85	20240105	29950	-24.37	20240823	20000	13.25	20231115	2.05	N	236200	500	35 억	799098	N	N	0	N	N
86	20241115	121022	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22350	-100	5	-0.45	277047900	12382	37.69	22600	22600	22200	29150	15750	22450	22375.05	11.11	-1020	22883	22666	22383	22166	21883	22775	22275	36	6700	500	16610	50	1	7193273	1608	7.00	0.76	12	0.17	3191.00	29329.00	29950	20240823	-25.38	19660	20231113	13.68	29950	-25.38	20240823	20250	10.37	20240105	29950	-25.38	20240823	20000	11.75	20231115	2.05	N	236200	500	35 억	799098	N	N	0	N	N
87	20241115	110959	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22400	-50	5	-0.22	155734450	6963	21.19	22600	22600	22200	29150	15750	22450	22366.00	11.11	-1464	22883	22666	22383	22166	21883	22775	22275	36	6700	500	16610	50	1	7193273	1611	7.02	0.76	12	0.10	3191.00	29329.00	29950	20240823	-25.21	19660	20231113	13.94	29950	-25.21	20240823	20250	10.62	20240105	29950	-25.21	20240823	20000	12.00	20231115	2.05	N	236200	500	35 억	799098	N	N	0	N	N
88	20241115	100959	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22350	-100	5	-0.45	128101750	5724	17.42	22600	22600	22200	29150	15750	22450	22379.76	11.11	-2080	22883	22666	22383	22166	21883	22775	22275	36	6700	500	16610	50	1	7193273	1608	7.00	0.76	12	0.08	3191.00	29329.00	29950	20240823	-25.38	19660	20231113	13.68	29950	-25.38	20240823	20250	10.37	20240105	29950	-25.38	20240823	20000	11.75	20231115	2.05	N	236200	500	35 억	799098	N	N	0	N	N
89	20241115	090910	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22550	100	2	0.45	13436400	598	1.82	22600	22600	22400	29150	15750	22450	22468.90	11.11	-201	22883	22666	22383	22166	21883	22775	22275	36	6700	500	16610	50	1	7193273	1622	7.07	0.77	12	0.01	3191.00	29329.00	29950	20240823	-24.71	19660	20231113	14.70	29950	-24.71	20240823	20250	11.36	20240105	29950	-24.71	20240823	20000	12.75	20231115	2.05	N	236200	500	35 억	799098	N	N	0	N	N
90	20241114	160953	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22400	0	3	0.00	702801100	31502	46.94	22300	22600	22100	29100	15700	22400	22309.72	11.14	2122	23800	23100	22550	21850	21300	22825	21575	36	6700	500	16570	50	1	7193273	1611	7.02	0.76	12	0.44	3191.00	29329.00	29950	20240823	-25.21	19660	20231113	13.94	29950	-25.21	20240823	20250	10.62	20240105	29950	-25.21	20240823	19750	13.42	20231114	2.10	N	236200	500	35 억	801547	N	N	0	N	N
91	20241114	151000	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22200	-200	5	-0.89	579882900	26000	38.74	22300	22600	22100	29100	15700	22400	22303.17	11.14	2948	23800	23100	22550	21850	21300	22825	21575	36	6700	500	16570	50	1	7193273	1597	6.96	0.76	12	0.36	3191.00	29329.00	29950	20240823	-25.88	19660	20231113	12.92	29950	-25.88	20240823	20250	9.63	20240105	29950	-25.88	20240823	19750	12.41	20231114	2.10	N	236200	500	35 억	801547	N	N	0	N	N
92	20241114	140951	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22200	-200	5	-0.89	481312300	21559	32.12	22300	22600	22150	29100	15700	22400	22325.34	11.14	2004	23800	23100	22550	21850	21300	22825	21575	36	6700	500	16570	50	1	7193273	1597	6.96	0.76	12	0.30	3191.00	29329.00	29950	20240823	-25.88	19660	20231113	12.92	29950	-25.88	20240823	20250	9.63	20240105	29950	-25.88	20240823	19750	12.41	20231114	2.10	N	236200	500	35 억	801547	N	N	0	N	N
93	20241114	130953	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22200	-200	5	-0.89	320309700	14321	21.34	22300	22600	22150	29100	15700	22400	22366.42	11.14	-432	23800	23100	22550	21850	21300	22825	21575	36	6700	500	16570	50	1	7193273	1597	6.96	0.76	12	0.20	3191.00	29329.00	29950	20240823	-25.88	19660	20231113	12.92	29950	-25.88	20240823	20250	9.63	20240105	29950	-25.88	20240823	19750	12.41	20231114	2.10	N	236200	500	35 억	801547	N	N	0	N	N
94	20241114	120950	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22350	-50	5	-0.22	257982950	11514	17.16	22300	22600	22150	29100	15700	22400	22406.03	11.14	-603	23800	23100	22550	21850	21300	22825	21575	36	6700	500	16570	50	1	7193273	1608	7.00	0.76	12	0.16	3191.00	29329.00	29950	20240823	-25.38	19660	20231113	13.68	29950	-25.38	20240823	20250	10.37	20240105	29950	-25.38	20240823	19750	13.16	20231114	2.10	N	236200	500	35 억	801547	N	N	0	N	N
95	20241114	110949	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22350	-50	5	-0.22	173463250	7717	11.50	22300	22600	22300	29100	15700	22400	22478.12	11.14	-823	23800	23100	22550	21850	21300	22825	21575	36	6700	500	16570	50	1	7193273	1608	7.00	0.76	12	0.11	3191.00	29329.00	29950	20240823	-25.38	19660	20231113	13.68	29950	-25.38	20240823	20250	10.37	20240105	29950	-25.38	20240823	19750	13.16	20231114	2.10	N	236200	500	35 억	801547	N	N	0	N	N
96	20241114	101009	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22500	100	2	0.45	40688200	1812	2.70	22300	22600	22300	29100	15700	22400	22455.01	11.14	-606	23800	23100	22550	21850	21300	22825	21575	36	6700	500	16570	50	1	7193273	1618	7.05	0.77	12	0.03	3191.00	29329.00	29950	20240823	-24.87	19660	20231113	14.45	29950	-24.87	20240823	20250	11.11	20240105	29950	-24.87	20240823	19750	13.92	20231114	2.10	N	236200	500	35 억	801547	N	N	0	N	N
97	20241114	090945	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22400	0	3	0.00	0	0	0.00	0	0	0	29100	15700	22400	0.00	11.14	0	23800	23100	22550	21850	21300	22825	21575	36	6700	500	16570	50	1	7193273	1611	7.02	0.76	12	0.00	3191.00	29329.00	29950	20240823	-25.21	19660	20231113	13.94	29950	-25.21	20240823	20250	10.62	20240105	29950	-25.21	20240823	19750	13.42	20231114	2.10	N	236200	500	35 억	801547	N	N	0	N	N
98	20241113	160627	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22400	-750	5	-3.24	1502623400	66732	200.15	23050	23250	22000	30050	16250	23150	22517.29	10.94	18339	23850	23500	23150	22800	22450	23325	22625	36	6900	500	17130	50	1	7193273	1611	7.02	0.76	12	0.93	3191.00	29329.00	29950	20240823	-25.21	19660	20231113	13.94	29950	-25.21	20240823	20250	10.62	20240105	29950	-25.21	20240823	19660	13.94	20231113	1.99	N	236200	500	35 억	787102	N	N	1	N	N
99	20241113	150657	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22450	-700	5	-3.02	1440248850	63948	191.80	23050	23250	22000	30050	16250	23150	22522.19	10.94	18495	23850	23500	23150	22800	22450	23325	22625	36	6900	500	17130	50	1	7193273	1615	7.04	0.77	12	0.89	3191.00	29329.00	29950	20240823	-25.04	19660	20231113	14.19	29950	-25.04	20240823	20250	10.86	20240105	29950	-25.04	20240823	19660	14.19	20231113	1.99	N	236200	500	35 억	787102	N	N	1	N	N
100	20241113	140655	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22350	-800	5	-3.46	1078023100	47692	143.04	23050	23250	22200	30050	16250	23150	22603.86	10.94	12089	23850	23500	23150	22800	22450	23325	22625	36	6900	500	17130	50	1	7193273	1608	7.00	0.76	12	0.66	3191.00	29329.00	29950	20240823	-25.38	19660	20231113	13.68	29950	-25.38	20240823	20250	10.37	20240105	29950	-25.38	20240823	19660	13.68	20231113	1.99	N	236200	500	35 억	787102	N	N	1	N	N
101	20241113	130654	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22350	-800	5	-3.46	949948500	41965	125.87	23050	23250	22200	30050	16250	23150	22636.69	10.94	9808	23850	23500	23150	22800	22450	23325	22625	36	6900	500	17130	50	1	7193273	1608	7.00	0.76	12	0.58	3191.00	29329.00	29950	20240823	-25.38	19660	20231113	13.68	29950	-25.38	20240823	20250	10.37	20240105	29950	-25.38	20240823	19660	13.68	20231113	1.99	N	236200	500	35 억	787102	N	N	1	N	N
102	20241113	120648	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22500	-650	5	-2.81	824091500	36335	108.98	23050	23250	22200	30050	16250	23150	22680.38	10.94	7661	23850	23500	23150	22800	22450	23325	22625	36	6900	500	17130	50	1	7193273	1618	7.05	0.77	12	0.51	3191.00	29329.00	29950	20240823	-24.87	19660	20231113	14.45	29950	-24.87	20240823	20250	11.11	20240105	29950	-24.87	20240823	19660	14.45	20231113	1.99	N	236200	500	35 억	787102	N	N	1	N	N
103	20241113	110646	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22550	-600	5	-2.59	542934650	23799	71.38	23050	23250	22500	30050	16250	23150	22813.34	10.94	3484	23850	23500	23150	22800	22450	23325	22625	36	6900	500	17130	50	1	7193273	1622	7.07	0.77	12	0.33	3191.00	29329.00	29950	20240823	-24.71	19660	20231113	14.70	29950	-24.71	20240823	20250	11.36	20240105	29950	-24.71	20240823	19660	14.70	20231113	1.99	N	236200	500	35 억	787102	N	N	1	N	N
104	20241113	100647	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22850	-300	5	-1.30	314578850	13717	41.14	23050	23250	22700	30050	16250	23150	22933.50	10.94	1998	23850	23500	23150	22800	22450	23325	22625	36	6900	500	17130	50	1	7193273	1644	7.16	0.78	12	0.19	3191.00	29329.00	29950	20240823	-23.71	19660	20231113	16.23	29950	-23.71	20240823	20250	12.84	20240105	29950	-23.71	20240823	19660	16.23	20231113	1.99	N	236200	500	35 억	787102	N	N	1	N	N
105	20241113	090638	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23200	50	2	0.22	28316800	1230	3.69	23050	23200	22900	30050	16250	23150	23021.79	10.94	9	23850	23500	23150	22800	22450	23325	22625	36	6900	500	17130	50	1	7193273	1669	7.27	0.79	12	0.02	3191.00	29329.00	29950	20240823	-22.54	19660	20231113	18.01	29950	-22.54	20240823	20250	14.57	20240105	29950	-22.54	20240823	19660	18.01	20231113	1.99	N	236200	500	35 억	787102	N	N	1	N	N
106	20241112	160918	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23150	-100	5	-0.43	761091450	33141	45.00	23350	23500	22800	30200	16300	23250	22965.25	10.85	10213	24683	23966	23483	22766	22283	23725	22525	36	6950	500	17200	50	1	7193273	1665	7.25	0.79	12	0.46	3191.00	29329.00	29950	20240823	-22.70	19660	20231113	17.75	29950	-22.70	20240823	20250	14.32	20240105	29950	-22.70	20240823	19660	17.75	20231113	1.92	N	236200	500	35 억	780240	N	N	1	N	N
107	20241112	150927	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22950	-300	5	-1.29	685178100	29840	40.52	23350	23500	22800	30200	16300	23250	22961.73	10.85	9628	24683	23966	23483	22766	22283	23725	22525	36	6950	500	17200	50	1	7193273	1651	7.19	0.78	12	0.41	3191.00	29329.00	29950	20240823	-23.37	19660	20231113	16.73	29950	-23.37	20240823	20250	13.33	20240105	29950	-23.37	20240823	19660	16.73	20231113	1.92	N	236200	500	35 억	780240	N	N	0	N	N
108	20241112	140929	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22900	-350	5	-1.51	574732200	25014	33.96	23350	23500	22850	30200	16300	23250	22976.42	10.85	7389	24683	23966	23483	22766	22283	23725	22525	36	6950	500	17200	50	1	7193273	1647	7.18	0.78	12	0.35	3191.00	29329.00	29950	20240823	-23.54	19660	20231113	16.48	29950	-23.54	20240823	20250	13.09	20240105	29950	-23.54	20240823	19660	16.48	20231113	1.92	N	236200	500	35 억	780240	N	N	0	N	N
109	20241112	130931	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22900	-350	5	-1.51	478734450	20820	28.27	23350	23500	22850	30200	16300	23250	22993.97	10.85	5231	24683	23966	23483	22766	22283	23725	22525	36	6950	500	17200	50	1	7193273	1647	7.18	0.78	12	0.29	3191.00	29329.00	29950	20240823	-23.54	19660	20231113	16.48	29950	-23.54	20240823	20250	13.09	20240105	29950	-23.54	20240823	19660	16.48	20231113	1.92	N	236200	500	35 억	780240	N	N	0	N	N
110	20241112	120927	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23000	-250	5	-1.08	434652400	18898	25.66	23350	23500	22850	30200	16300	23250	22999.92	10.85	4707	24683	23966	23483	22766	22283	23725	22525	36	6950	500	17200	50	1	7193273	1654	7.21	0.78	12	0.26	3191.00	29329.00	29950	20240823	-23.21	19660	20231113	16.99	29950	-23.21	20240823	20250	13.58	20240105	29950	-23.21	20240823	19660	16.99	20231113	1.92	N	236200	500	35 억	780240	N	N	0	N	N
111	20241112	110924	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23150	-100	5	-0.43	376575550	16370	22.23	23350	23500	22850	30200	16300	23250	23004.00	10.85	3785	24683	23966	23483	22766	22283	23725	22525	36	6950	500	17200	50	1	7193273	1665	7.25	0.79	12	0.23	3191.00	29329.00	29950	20240823	-22.70	19660	20231113	17.75	29950	-22.70	20240823	20250	14.32	20240105	29950	-22.70	20240823	19660	17.75	20231113	1.92	N	236200	500	35 억	780240	N	N	0	N	N
112	20241112	100923	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22950	-300	5	-1.29	165571600	7193	9.77	23350	23500	22850	30200	16300	23250	23018.43	10.85	1698	24683	23966	23483	22766	22283	23725	22525	36	6950	500	17200	50	1	7193273	1651	7.19	0.78	12	0.10	3191.00	29329.00	29950	20240823	-23.37	19660	20231113	16.73	29950	-23.37	20240823	20250	13.33	20240105	29950	-23.37	20240823	19660	16.73	20231113	1.92	N	236200	500	35 억	780240	N	N	0	N	N
113	20241112	090922	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23350	100	2	0.43	5922950	254	0.34	23350	23500	23250	30200	16300	23250	23318.70	10.85	-102	24683	23966	23483	22766	22283	23725	22525	36	6950	500	17200	50	1	7193273	1680	7.32	0.80	12	0.00	3191.00	29329.00	29950	20240823	-22.04	19660	20231113	18.77	29950	-22.04	20240823	20250	15.31	20240105	29950	-22.04	20240823	19660	18.77	20231113	1.92	N	236200	500	35 억	780240	N	N	0	N	N
114	20241111	160915	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23250	-1050	5	-4.32	1722324750	73595	145.61	24200	24200	23000	31550	17050	24300	23402.77	11.02	-8666	24766	24532	24116	23882	23466	24650	24000	36	7250	500	17980	50	1	7193273	1672	7.29	0.79	12	1.02	3191.00	29329.00	29950	20240823	-22.37	19500	20231102	19.23	29950	-22.37	20240823	20250	14.81	20240105	29950	-22.37	20240823	19660	18.26	20231113	1.88	N	236200	500	35 억	792810	N	N	0	N	N
115	20241111	150941	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23150	-1150	5	-4.73	1600811050	68358	135.25	24200	24200	23000	31550	17050	24300	23418.05	11.02	-8137	24766	24532	24116	23882	23466	24650	24000	36	7250	500	17980	50	1	7193273	1665	7.25	0.79	12	0.95	3191.00	29329.00	29950	20240823	-22.70	19500	20231102	18.72	29950	-22.70	20240823	20250	14.32	20240105	29950	-22.70	20240823	19660	17.75	20231113	1.88	N	236200	500	35 억	792810	N	N	0	N	N
116	20241111	140929	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23200	-1100	5	-4.53	1371863200	58504	115.75	24200	24200	23000	31550	17050	24300	23449.05	11.02	-9491	24766	24532	24116	23882	23466	24650	24000	36	7250	500	17980	50	1	7193273	1669	7.27	0.79	12	0.81	3191.00	29329.00	29950	20240823	-22.54	19500	20231102	18.97	29950	-22.54	20240823	20250	14.57	20240105	29950	-22.54	20240823	19660	18.01	20231113	1.88	N	236200	500	35 억	792810	N	N	0	N	N
117	20241111	130927	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23300	-1000	5	-4.12	983660100	41713	82.53	24200	24200	23200	31550	17050	24300	23581.62	11.02	-9811	24766	24532	24116	23882	23466	24650	24000	36	7250	500	17980	50	1	7193273	1676	7.30	0.79	12	0.58	3191.00	29329.00	29950	20240823	-22.20	19500	20231102	19.49	29950	-22.20	20240823	20250	15.06	20240105	29950	-22.20	20240823	19660	18.51	20231113	1.88	N	236200	500	35 억	792810	N	N	0	N	N
118	20241111	120923	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23300	-1000	5	-4.12	848032100	35882	70.99	24200	24200	23200	31550	17050	24300	23633.91	11.02	-10224	24766	24532	24116	23882	23466	24650	24000	36	7250	500	17980	50	1	7193273	1676	7.30	0.79	12	0.50	3191.00	29329.00	29950	20240823	-22.20	19500	20231102	19.49	29950	-22.20	20240823	20250	15.06	20240105	29950	-22.20	20240823	19660	18.51	20231113	1.88	N	236200	500	35 억	792810	N	N	0	N	N
119	20241111	110921	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23500	-800	5	-3.29	617291850	26027	51.50	24200	24200	23500	31550	17050	24300	23717.36	11.02	-9533	24766	24532	24116	23882	23466	24650	24000	36	7250	500	17980	50	1	7193273	1690	7.36	0.80	12	0.36	3191.00	29329.00	29950	20240823	-21.54	19500	20231102	20.51	29950	-21.54	20240823	20250	16.05	20240105	29950	-21.54	20240823	19660	19.53	20231113	1.88	N	236200	500	35 억	792810	N	N	0	N	N
120	20241111	100915	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23650	-650	5	-2.67	470851650	19812	39.20	24200	24200	23600	31550	17050	24300	23765.98	11.02	-9347	24766	24532	24116	23882	23466	24650	24000	36	7250	500	17980	50	1	7193273	1701	7.41	0.81	12	0.28	3191.00	29329.00	29950	20240823	-21.04	19500	20231102	21.28	29950	-21.04	20240823	20250	16.79	20240105	29950	-21.04	20240823	19660	20.30	20231113	1.88	N	236200	500	35 억	792810	N	N	0	N	N
121	20241111	090912	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23950	-350	5	-1.44	39904050	1658	3.28	24200	24200	23950	31550	17050	24300	24067.58	11.02	-738	24766	24532	24116	23882	23466	24650	24000	36	7250	500	17980	50	1	7193273	1723	7.51	0.82	12	0.02	3191.00	29329.00	29950	20240823	-20.03	19500	20231102	22.82	29950	-20.03	20240823	20250	18.27	20240105	29950	-20.03	20240823	19660	21.82	20231113	1.88	N	236200	500	35 억	792810	N	N	0	N	N
122	20241108	160907	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24300	100	2	0.41	1196265050	49976	146.36	24100	24350	23700	31450	16950	24200	23936.58	11.03	2703	24666	24432	24166	23932	23666	24300	23800	36	7250	500	17900	50	1	7193273	1748	7.62	0.83	12	0.69	3191.00	29329.00	29950	20240823	-18.86	19170	20231101	26.76	29950	-18.86	20240823	20250	20.00	20240105	29950	-18.86	20240823	19660	23.60	20231113	1.87	N	236200	500	35 억	793141	N	N	0	N	N
123	20241108	150917	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24050	-150	5	-0.62	1092856350	45692	133.81	24100	24350	23700	31450	16950	24200	23917.65	11.03	3358	24666	24432	24166	23932	23666	24300	23800	36	7250	500	17900	50	1	7193273	1730	7.54	0.82	12	0.64	3191.00	29329.00	29950	20240823	-19.70	19170	20231101	25.46	29950	-19.70	20240823	20250	18.77	20240105	29950	-19.70	20240823	19660	22.33	20231113	1.87	N	236200	500	35 억	793141	N	N	0	N	N
124	20241108	140915	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23850	-350	5	-1.45	668406050	27896	81.69	24100	24350	23750	31450	16950	24200	23960.31	11.03	770	24666	24432	24166	23932	23666	24300	23800	36	7250	500	17900	50	1	7193273	1716	7.47	0.81	12	0.39	3191.00	29329.00	29950	20240823	-20.37	19170	20231101	24.41	29950	-20.37	20240823	20250	17.78	20240105	29950	-20.37	20240823	19660	21.31	20231113	1.87	N	236200	500	35 억	793141	N	N	0	N	N
125	20241108	130916	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23900	-300	5	-1.24	520035500	21674	63.47	24100	24350	23850	31450	16950	24200	23993.15	11.03	-24	24666	24432	24166	23932	23666	24300	23800	36	7250	500	17900	50	1	7193273	1719	7.49	0.81	12	0.30	3191.00	29329.00	29950	20240823	-20.20	19170	20231101	24.67	29950	-20.20	20240823	20250	18.02	20240105	29950	-20.20	20240823	19660	21.57	20231113	1.87	N	236200	500	35 억	793141	N	N	0	N	N
126	20241108	120916	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23900	-300	5	-1.24	455031150	18955	55.51	24100	24350	23850	31450	16950	24200	24005.46	11.03	-711	24666	24432	24166	23932	23666	24300	23800	36	7250	500	17900	50	1	7193273	1719	7.49	0.81	12	0.26	3191.00	29329.00	29950	20240823	-20.20	19170	20231101	24.67	29950	-20.20	20240823	20250	18.02	20240105	29950	-20.20	20240823	19660	21.57	20231113	1.87	N	236200	500	35 억	793141	N	N	0	N	N
127	20241108	110913	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23900	-300	5	-1.24	268624200	11164	32.69	24100	24350	23900	31450	16950	24200	24061.16	11.03	-1043	24666	24432	24166	23932	23666	24300	23800	36	7250	500	17900	50	1	7193273	1719	7.49	0.81	12	0.16	3191.00	29329.00	29950	20240823	-20.20	19170	20231101	24.67	29950	-20.20	20240823	20250	18.02	20240105	29950	-20.20	20240823	19660	21.57	20231113	1.87	N	236200	500	35 억	793141	N	N	0	N	N
128	20241108	100923	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24000	-200	5	-0.83	142563050	5902	17.28	24100	24350	24000	31450	16950	24200	24154.74	11.03	-296	24666	24432	24166	23932	23666	24300	23800	36	7250	500	17900	50	1	7193273	1726	7.52	0.82	12	0.08	3191.00	29329.00	29950	20240823	-19.87	19170	20231101	25.20	29950	-19.87	20240823	20250	18.52	20240105	29950	-19.87	20240823	19660	22.08	20231113	1.87	N	236200	500	35 억	793141	N	N	0	N	N
129	20241108	090908	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24200	0	3	0.00	10098400	417	1.22	24100	24350	24100	31450	16950	24200	24218.52	11.03	-43	24666	24432	24166	23932	23666	24300	23800	36	7250	500	17900	50	1	7193273	1741	7.58	0.83	12	0.01	3191.00	29329.00	29950	20240823	-19.20	19170	20231101	26.24	29950	-19.20	20240823	20250	19.51	20240105	29950	-19.20	20240823	19660	23.09	20231113	1.87	N	236200	500	35 억	793141	N	N	0	N	N
130	20241107	160908	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24200	-250	5	-1.02	822707450	34139	76.37	24400	24400	23900	31750	17150	24450	24098.61	10.92	10393	25716	25082	24516	23882	23316	24800	23600	36	7300	500	18090	50	1	7193273	1741	7.58	0.83	12	0.47	3191.00	29329.00	29950	20240823	-19.20	19170	20231101	26.24	29950	-19.20	20240823	20250	19.51	20240105	29950	-19.20	20240823	19660	23.09	20231113	1.85	N	236200	500	35 억	785555	N	N	0	N	N
131	20241107	150913	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24100	-350	5	-1.43	778841000	32322	72.30	24400	24400	23900	31750	17150	24450	24096.31	10.92	10268	25716	25082	24516	23882	23316	24800	23600	36	7300	500	18090	50	1	7193273	1734	7.55	0.82	12	0.45	3191.00	29329.00	29950	20240823	-19.53	19170	20231101	25.72	29950	-19.53	20240823	20250	19.01	20240105	29950	-19.53	20240823	19660	22.58	20231113	1.85	N	236200	500	35 억	785555	N	N	0	N	N
132	20241107	140916	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24150	-300	5	-1.23	652285300	27067	60.55	24400	24400	23900	31750	17150	24450	24098.91	10.92	8688	25716	25082	24516	23882	23316	24800	23600	36	7300	500	18090	50	1	7193273	1737	7.57	0.82	12	0.38	3191.00	29329.00	29950	20240823	-19.37	19170	20231101	25.98	29950	-19.37	20240823	20250	19.26	20240105	29950	-19.37	20240823	19660	22.84	20231113	1.85	N	236200	500	35 억	785555	N	N	0	N	N
133	20241107	130917	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24200	-250	5	-1.02	608305500	25247	56.48	24400	24400	23900	31750	17150	24450	24094.17	10.92	7786	25716	25082	24516	23882	23316	24800	23600	36	7300	500	18090	50	1	7193273	1741	7.58	0.83	12	0.35	3191.00	29329.00	29950	20240823	-19.20	19170	20231101	26.24	29950	-19.20	20240823	20250	19.51	20240105	29950	-19.20	20240823	19660	23.09	20231113	1.85	N	236200	500	35 억	785555	N	N	0	N	N
134	20241107	120912	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24250	-200	5	-0.82	580767100	24109	53.93	24400	24400	23900	31750	17150	24450	24089.22	10.92	7334	25716	25082	24516	23882	23316	24800	23600	36	7300	500	18090	50	1	7193273	1744	7.60	0.83	12	0.34	3191.00	29329.00	29950	20240823	-19.03	19170	20231101	26.50	29950	-19.03	20240823	20250	19.75	20240105	29950	-19.03	20240823	19660	23.35	20231113	1.85	N	236200	500	35 억	785555	N	N	0	N	N
135	20241107	110908	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24150	-300	5	-1.23	405078850	16826	37.64	24400	24400	23900	31750	17150	24450	24074.58	10.92	3207	25716	25082	24516	23882	23316	24800	23600	36	7300	500	18090	50	1	7193273	1737	7.57	0.82	12	0.23	3191.00	29329.00	29950	20240823	-19.37	19170	20231101	25.98	29950	-19.37	20240823	20250	19.26	20240105	29950	-19.37	20240823	19660	22.84	20231113	1.85	N	236200	500	35 억	785555	N	N	0	N	N
136	20241107	100910	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23950	-500	5	-2.04	274963050	11422	25.55	24400	24400	23900	31750	17150	24450	24073.11	10.92	898	25716	25082	24516	23882	23316	24800	23600	36	7300	500	18090	50	1	7193273	1723	7.51	0.82	12	0.16	3191.00	29329.00	29950	20240823	-20.03	19170	20231101	24.93	29950	-20.03	20240823	20250	18.27	20240105	29950	-20.03	20240823	19660	21.82	20231113	1.85	N	236200	500	35 억	785555	N	N	0	N	N
137	20241107	090909	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24100	-350	5	-1.43	26337850	1083	2.42	24400	24400	24100	31750	17150	24450	24319.34	10.92	-523	25716	25082	24516	23882	23316	24800	23600	36	7300	500	18090	50	1	7193273	1734	7.55	0.82	12	0.02	3191.00	29329.00	29950	20240823	-19.53	19170	20231101	25.72	29950	-19.53	20240823	20250	19.01	20240105	29950	-19.53	20240823	19660	22.58	20231113	1.85	N	236200	500	35 억	785555	N	N	0	N	N
138	20241106	160917	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24450	-450	5	-1.81	1085745700	44630	76.96	24950	25150	23950	32350	17450	24900	24327.71	10.94	1612	26433	25666	25083	24316	23733	26050	24700	36	7450	500	18420	50	1	7193273	1759	7.66	0.83	12	0.62	3191.00	29329.00	29950	20240823	-18.36	19170	20231101	27.54	29950	-18.36	20240823	20250	20.74	20240105	29950	-18.36	20240823	19660	24.36	20231113	1.88	N	236200	500	35 억	787223	N	N	0	N	N
139	20241106	150945	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24250	-650	5	-2.61	1025285350	42148	72.68	24950	25150	23950	32350	17450	24900	24325.84	10.94	1671	26433	25666	25083	24316	23733	26050	24700	36	7450	500	18420	50	1	7193273	1744	7.60	0.83	12	0.59	3191.00	29329.00	29950	20240823	-19.03	19170	20231101	26.50	29950	-19.03	20240823	20250	19.75	20240105	29950	-19.03	20240823	19660	23.35	20231113	1.88	N	236200	500	35 억	787223	N	N	0	N	N
140	20241106	140935	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24350	-550	5	-2.21	865390100	35531	61.27	24950	25150	23950	32350	17450	24900	24355.92	10.94	808	26433	25666	25083	24316	23733	26050	24700	36	7450	500	18420	50	1	7193273	1752	7.63	0.83	12	0.49	3191.00	29329.00	29950	20240823	-18.70	19170	20231101	27.02	29950	-18.70	20240823	20250	20.25	20240105	29950	-18.70	20240823	19660	23.86	20231113	1.88	N	236200	500	35 억	787223	N	N	0	N	N
141	20241106	130946	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24150	-750	5	-3.01	572231250	23355	40.27	24950	25150	24150	32350	17450	24900	24501.45	10.94	-2046	26433	25666	25083	24316	23733	26050	24700	36	7450	500	18420	50	1	7193273	1737	7.57	0.82	12	0.32	3191.00	29329.00	29950	20240823	-19.37	19170	20231101	25.98	29950	-19.37	20240823	20250	19.26	20240105	29950	-19.37	20240823	19660	22.84	20231113	1.88	N	236200	500	35 억	787223	N	N	0	N	N
142	20241106	120915	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24650	-250	5	-1.00	372843250	15141	26.11	24950	25150	24500	32350	17450	24900	24624.74	10.94	-1003	26433	25666	25083	24316	23733	26050	24700	36	7450	500	18420	50	1	7193273	1773	7.72	0.84	12	0.21	3191.00	29329.00	29950	20240823	-17.70	19170	20231101	28.59	29950	-17.70	20240823	20250	21.73	20240105	29950	-17.70	20240823	19660	25.38	20231113	1.88	N	236200	500	35 억	787223	N	N	0	N	N
143	20241106	110919	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24600	-300	5	-1.20	261443050	10609	18.29	24950	25150	24500	32350	17450	24900	24643.51	10.94	166	26433	25666	25083	24316	23733	26050	24700	36	7450	500	18420	50	1	7193273	1770	7.71	0.84	12	0.15	3191.00	29329.00	29950	20240823	-17.86	19170	20231101	28.33	29950	-17.86	20240823	20250	21.48	20240105	29950	-17.86	20240823	19660	25.13	20231113	1.88	N	236200	500	35 억	787223	N	N	0	N	N
144	20241106	100925	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24550	-350	5	-1.41	181298850	7352	12.68	24950	25150	24500	32350	17450	24900	24659.80	10.94	301	26433	25666	25083	24316	23733	26050	24700	36	7450	500	18420	50	1	7193273	1766	7.69	0.84	12	0.10	3191.00	29329.00	29950	20240823	-18.03	19170	20231101	28.06	29950	-18.03	20240823	20250	21.23	20240105	29950	-18.03	20240823	19660	24.87	20231113	1.88	N	236200	500	35 억	787223	N	N	0	N	N
145	20241106	090919	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24950	50	2	0.20	18566250	746	1.29	24950	25000	24800	32350	17450	24900	24887.73	10.94	78	26433	25666	25083	24316	23733	26050	24700	36	7450	500	18420	50	1	7193273	1795	7.82	0.85	12	0.01	3191.00	29329.00	29950	20240823	-16.69	19170	20231101	30.15	29950	-16.69	20240823	20250	23.21	20240105	29950	-16.69	20240823	19660	26.91	20231113	1.88	N	236200	500	35 억	787223	N	N	0	N	N
146	20241105	160853	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24900	-100	5	-0.40	1441609950	57953	266.83	24800	25850	24500	32500	17500	25000	24875.36	10.92	2016	25400	25200	24900	24700	24400	25300	24800	36	7500	500	18500	50	1	7193273	1791	7.80	0.85	12	0.81	3191.00	29329.00	29950	20240823	-16.86	19170	20231101	29.89	29950	-16.86	20240823	20250	22.96	20240105	29950	-16.86	20240823	19660	26.65	20231113	1.79	N	236200	500	35 억	785602	N	N	0	N	N
147	20241105	150911	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24800	-200	5	-0.80	1300084250	52257	240.60	24800	25850	24500	32500	17500	25000	24878.51	10.92	3855	25400	25200	24900	24700	24400	25300	24800	36	7500	500	18500	50	1	7193273	1784	7.77	0.85	12	0.73	3191.00	29329.00	29950	20240823	-17.20	19170	20231101	29.37	29950	-17.20	20240823	20250	22.47	20240105	29950	-17.20	20240823	19660	26.14	20231113	1.79	N	236200	500	35 억	785602	N	N	0	N	N
148	20241105	140905	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24650	-350	5	-1.40	474504600	19256	88.66	24800	24950	24500	32500	17500	25000	24640.66	10.92	-199	25400	25200	24900	24700	24400	25300	24800	36	7500	500	18500	50	1	7193273	1773	7.72	0.84	12	0.27	3191.00	29329.00	29950	20240823	-17.70	19170	20231101	28.59	29950	-17.70	20240823	20250	21.73	20240105	29950	-17.70	20240823	19660	25.38	20231113	1.79	N	236200	500	35 억	785602	N	N	0	N	N
149	20241105	130913	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24650	-350	5	-1.40	438880600	17810	82.00	24800	24950	24500	32500	17500	25000	24641.02	10.92	858	25400	25200	24900	24700	24400	25300	24800	36	7500	500	18500	50	1	7193273	1773	7.72	0.84	12	0.25	3191.00	29329.00	29950	20240823	-17.70	19170	20231101	28.59	29950	-17.70	20240823	20250	21.73	20240105	29950	-17.70	20240823	19660	25.38	20231113	1.79	N	236200	500	35 억	785602	N	N	0	N	N
150	20241105	120904	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24550	-450	5	-1.80	308772800	12525	57.67	24800	24950	24500	32500	17500	25000	24650.65	10.92	-1201	25400	25200	24900	24700	24400	25300	24800	36	7500	500	18500	50	1	7193273	1766	7.69	0.84	12	0.17	3191.00	29329.00	29950	20240823	-18.03	19170	20231101	28.06	29950	-18.03	20240823	20250	21.23	20240105	29950	-18.03	20240823	19660	24.87	20231113	1.79	N	236200	500	35 억	785602	N	N	0	N	N
151	20241105	110851	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24600	-400	5	-1.60	230832000	9357	43.08	24800	24950	24500	32500	17500	25000	24667.06	10.92	-986	25400	25200	24900	24700	24400	25300	24800	36	7500	500	18500	50	1	7193273	1770	7.71	0.84	12	0.13	3191.00	29329.00	29950	20240823	-17.86	19170	20231101	28.33	29950	-17.86	20240823	20250	21.48	20240105	29950	-17.86	20240823	19660	25.13	20231113	1.79	N	236200	500	35 억	785602	N	N	0	N	N
152	20241105	100901	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24550	-450	5	-1.80	160520800	6492	29.89	24800	24950	24550	32500	17500	25000	24723.08	10.92	-412	25400	25200	24900	24700	24400	25300	24800	36	7500	500	18500	50	1	7193273	1766	7.69	0.84	12	0.09	3191.00	29329.00	29950	20240823	-18.03	19170	20231101	28.06	29950	-18.03	20240823	20250	21.23	20240105	29950	-18.03	20240823	19660	24.87	20231113	1.79	N	236200	500	35 억	785602	N	N	0	N	N
153	20241105	090857	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24950	-50	5	-0.20	14834250	596	2.74	24800	24950	24800	32500	17500	25000	24875.71	10.92	9	25400	25200	24900	24700	24400	25300	24800	36	7500	500	18500	50	1	7193273	1795	7.82	0.85	12	0.01	3191.00	29329.00	29950	20240823	-16.69	19170	20231101	30.15	29950	-16.69	20240823	20250	23.21	20240105	29950	-16.69	20240823	19660	26.91	20231113	1.79	N	236200	500	35 억	785602	N	N	0	N	N
154	20241104	160851	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25000	150	2	0.60	539146150	21702	35.32	24800	25100	24600	32300	17400	24850	24843.13	10.95	-470	25850	25350	24850	24350	23850	25100	24100	36	7450	500	18380	50	1	7193273	1798	7.83	0.85	12	0.30	3191.00	29329.00	29950	20240823	-16.53	19170	20231101	30.41	29950	-16.53	20240823	20250	23.46	20240105	29950	-16.53	20240823	19660	27.16	20231113	1.78	N	236200	500	35 억	787790	N	N	0	N	N
155	20241104	150910	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25100	250	2	1.01	472561250	19039	30.98	24800	25100	24600	32300	17400	24850	24820.70	10.95	-455	25850	25350	24850	24350	23850	25100	24100	36	7450	500	18380	50	1	7193273	1806	7.87	0.86	12	0.26	3191.00	29329.00	29950	20240823	-16.19	19170	20231101	30.93	29950	-16.19	20240823	20250	23.95	20240105	29950	-16.19	20240823	19660	27.67	20231113	1.78	N	236200	500	35 억	787790	N	N	0	N	N
156	20241104	140853	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24750	-100	5	-0.40	351416450	14178	23.07	24800	24950	24600	32300	17400	24850	24786.04	10.95	1087	25850	25350	24850	24350	23850	25100	24100	36	7450	500	18380	50	1	7193273	1780	7.76	0.84	12	0.20	3191.00	29329.00	29950	20240823	-17.36	19170	20231101	29.11	29950	-17.36	20240823	20250	22.22	20240105	29950	-17.36	20240823	19660	25.89	20231113	1.78	N	236200	500	35 억	787790	N	N	0	N	N
157	20241104	130830	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24950	100	2	0.40	220451450	8898	14.48	24800	24950	24600	32300	17400	24850	24775.39	10.95	837	25850	25350	24850	24350	23850	25100	24100	36	7450	500	18380	50	1	7193273	1795	7.82	0.85	12	0.12	3191.00	29329.00	29950	20240823	-16.69	19170	20231101	30.15	29950	-16.69	20240823	20250	23.21	20240105	29950	-16.69	20240823	19660	26.91	20231113	1.78	N	236200	500	35 억	787790	N	N	0	N	N
158	20241104	120841	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24750	-100	5	-0.40	195259750	7883	12.83	24800	24900	24600	32300	17400	24850	24769.73	10.95	911	25850	25350	24850	24350	23850	25100	24100	36	7450	500	18380	50	1	7193273	1780	7.76	0.84	12	0.11	3191.00	29329.00	29950	20240823	-17.36	19170	20231101	29.11	29950	-17.36	20240823	20250	22.22	20240105	29950	-17.36	20240823	19660	25.89	20231113	1.78	N	236200	500	35 억	787790	N	N	0	N	N
159	20241104	110835	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24700	-150	5	-0.60	153681900	6206	10.10	24800	24900	24600	32300	17400	24850	24763.44	10.95	375	25850	25350	24850	24350	23850	25100	24100	36	7450	500	18380	50	1	7193273	1777	7.74	0.84	12	0.09	3191.00	29329.00	29950	20240823	-17.53	19170	20231101	28.85	29950	-17.53	20240823	20250	21.98	20240105	29950	-17.53	20240823	19660	25.64	20231113	1.78	N	236200	500	35 억	787790	N	N	0	N	N
160	20241104	100825	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24800	-50	5	-0.20	83074750	3358	5.46	24800	24850	24600	32300	17400	24850	24739.35	10.95	495	25850	25350	24850	24350	23850	25100	24100	36	7450	500	18380	50	1	7193273	1784	7.77	0.85	12	0.05	3191.00	29329.00	29950	20240823	-17.20	19170	20231101	29.37	29950	-17.20	20240823	20250	22.47	20240105	29950	-17.20	20240823	19660	26.14	20231113	1.78	N	236200	500	35 억	787790	N	N	0	N	N
161	20241104	090836	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24750	-100	5	-0.40	11532600	466	0.76	24800	24800	24700	32300	17400	24850	24748.07	10.95	64	25850	25350	24850	24350	23850	25100	24100	36	7450	500	18380	50	1	7193273	1780	7.76	0.84	12	0.01	3191.00	29329.00	29950	20240823	-17.36	19170	20231101	29.11	29950	-17.36	20240823	20250	22.22	20240105	29950	-17.36	20240823	19660	25.89	20231113	1.78	N	236200	500	35 억	787790	N	N	0	N	N
162	20241101	160808	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24850	-700	5	-2.74	1513901450	61442	500.55	25350	25350	24350	33200	17900	25550	24639.51	11.01	-3078	26083	25816	25583	25316	25083	25700	25200	36	7650	500	18900	50	1	7193273	1788	7.79	0.85	12	0.85	3191.00	29329.00	29950	20240823	-17.03	19170	20231101	29.63	29950	-17.03	20240823	20250	22.72	20240105	29950	-17.03	20240823	19170	29.63	20231101	1.91	N	236200	500	35 억	791716	N	N	0	N	N
163	20241101	150825	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24550	-1000	5	-3.91	1469554150	59652	485.96	25350	25350	24350	33200	17900	25550	24635.45	11.01	-2807	26083	25816	25583	25316	25083	25700	25200	36	7650	500	18900	50	1	7193273	1766	7.69	0.84	12	0.83	3191.00	29329.00	29950	20240823	-18.03	19170	20231101	28.06	29950	-18.03	20240823	20250	21.23	20240105	29950	-18.03	20240823	19170	28.06	20231101	1.91	N	236200	500	35 억	791716	N	N	0	N	N
164	20241101	140757	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24700	-850	5	-3.33	1270879450	51582	420.22	25350	25350	24350	33200	17900	25550	24638.04	11.01	-3342	26083	25816	25583	25316	25083	25700	25200	36	7650	500	18900	50	1	7193273	1777	7.74	0.84	12	0.72	3191.00	29329.00	29950	20240823	-17.53	19170	20231101	28.85	29950	-17.53	20240823	20250	21.98	20240105	29950	-17.53	20240823	19170	28.85	20231101	1.91	N	236200	500	35 억	791716	N	N	0	N	N
165	20241101	130943	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24700	-850	5	-3.33	1155323350	46898	382.06	25350	25350	24350	33200	17900	25550	24634.81	11.01	-3127	26083	25816	25583	25316	25083	25700	25200	36	7650	500	18900	50	1	7193273	1777	7.74	0.84	12	0.65	3191.00	29329.00	29950	20240823	-17.53	19170	20231101	28.85	29950	-17.53	20240823	20250	21.98	20240105	29950	-17.53	20240823	19170	28.85	20231101	1.91	N	236200	500	35 억	791716	N	N	0	N	N
166	20241101	120944	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24550	-1000	5	-3.91	924563850	37537	305.80	25350	25350	24350	33200	17900	25550	24630.73	11.01	-5933	26083	25816	25583	25316	25083	25700	25200	36	7650	500	18900	50	1	7193273	1766	7.69	0.84	12	0.52	3191.00	29329.00	29950	20240823	-18.03	19170	20231101	28.06	29950	-18.03	20240823	20250	21.23	20240105	29950	-18.03	20240823	19170	28.06	20231101	1.91	N	236200	500	35 억	791716	N	N	0	N	N
167	20241101	110940	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24450	-1100	5	-4.31	651323200	26388	214.97	25350	25350	24450	33200	17900	25550	24682.55	11.01	-5634	26083	25816	25583	25316	25083	25700	25200	36	7650	500	18900	50	1	7193273	1759	7.66	0.83	12	0.37	3191.00	29329.00	29950	20240823	-18.36	19170	20231101	27.54	29950	-18.36	20240823	20250	20.74	20240105	29950	-18.36	20240823	19170	27.54	20231101	1.91	N	236200	500	35 억	791716	N	N	0	N	N
168	20241101	100941	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24650	-900	5	-3.52	469913900	19003	154.81	25350	25350	24550	33200	17900	25550	24728.41	11.01	-3983	26083	25816	25583	25316	25083	25700	25200	36	7650	500	18900	50	1	7193273	1773	7.72	0.84	12	0.26	3191.00	29329.00	29950	20240823	-17.70	19170	20231101	28.59	29950	-17.70	20240823	20250	21.73	20240105	29950	-17.70	20240823	19170	28.59	20231101	1.91	N	236200	500	35 억	791716	N	N	0	N	N
169	20241101	090939	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25100	-450	5	-1.76	19630800	782	6.37	25350	25350	25050	33200	17900	25550	25103.32	11.01	42	26083	25816	25583	25316	25083	25700	25200	36	7650	500	18900	50	1	7193273	1806	7.87	0.86	12	0.01	3191.00	29329.00	29950	20240823	-16.19	19170	20231101	30.93	29950	-16.19	20240823	20250	23.95	20240105	29950	-16.19	20240823	19170	30.93	20231101	1.91	N	236200	500	35 억	791716	N	N	0	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History