KissMeData/123860/price/prices-20241101.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

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	160903	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19500	-480	5	-2.40	338765210	17320	31.13	20000	20050	19410	25950	13990	19980	19559.17	3.59	-5902	21133	20556	19823	19246	18513	20845	19535	61	5970	500	13980	10	1	12123415	2364	87.05	4.39	12	0.14	224.00	4438.00	35050	20240624	-44.37	17180	20240805	13.50	35050	-44.37	20240624	17180	13.50	20240805	35050	-44.37	20240624	17180	13.50	20240805	2.87	N	123860	500	60 억	434634	N	N	0	N	N
3	20241129	150920	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19460	-520	5	-2.60	299252190	15289	27.48	20000	20050	19410	25950	13990	19980	19573.01	3.59	-4755	21133	20556	19823	19246	18513	20845	19535	61	5970	500	13980	10	1	12123415	2359	86.88	4.38	12	0.13	224.00	4438.00	35050	20240624	-44.48	17180	20240805	13.27	35050	-44.48	20240624	17180	13.27	20240805	35050	-44.48	20240624	17180	13.27	20240805	2.87	N	123860	500	60 억	434634	N	N	0	N	N
4	20241129	140924	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19500	-480	5	-2.40	248534390	12680	22.79	20000	20050	19410	25950	13990	19980	19600.47	3.59	-5432	21133	20556	19823	19246	18513	20845	19535	61	5970	500	13980	10	1	12123415	2364	87.05	4.39	12	0.10	224.00	4438.00	35050	20240624	-44.37	17180	20240805	13.50	35050	-44.37	20240624	17180	13.50	20240805	35050	-44.37	20240624	17180	13.50	20240805	2.87	N	123860	500	60 억	434634	N	N	0	N	N
5	20241129	130921	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19570	-410	5	-2.05	230408330	11753	21.13	20000	20050	19410	25950	13990	19980	19604.18	3.59	-4822	21133	20556	19823	19246	18513	20845	19535	61	5970	500	13980	10	1	12123415	2373	87.37	4.41	12	0.10	224.00	4438.00	35050	20240624	-44.17	17180	20240805	13.91	35050	-44.17	20240624	17180	13.91	20240805	35050	-44.17	20240624	17180	13.91	20240805	2.87	N	123860	500	60 억	434634	N	N	0	N	N
6	20241129	120922	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19530	-450	5	-2.25	195038160	9943	17.87	20000	20050	19410	25950	13990	19980	19615.59	3.59	-5578	21133	20556	19823	19246	18513	20845	19535	61	5970	500	13980	10	1	12123415	2368	87.19	4.40	12	0.08	224.00	4438.00	35050	20240624	-44.28	17180	20240805	13.68	35050	-44.28	20240624	17180	13.68	20240805	35050	-44.28	20240624	17180	13.68	20240805	2.87	N	123860	500	60 억	434634	N	N	0	N	N
7	20241129	110923	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19410	-570	5	-2.85	175756030	8952	16.09	20000	20050	19410	25950	13990	19980	19633.12	3.59	-5206	21133	20556	19823	19246	18513	20845	19535	61	5970	500	13980	10	1	12123415	2353	86.65	4.37	12	0.07	224.00	4438.00	35050	20240624	-44.62	17180	20240805	12.98	35050	-44.62	20240624	17180	12.98	20240805	35050	-44.62	20240624	17180	12.98	20240805	2.87	N	123860	500	60 억	434634	N	N	0	N	N
8	20241129	100917	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19480	-500	5	-2.50	135569080	6886	12.38	20000	20050	19460	25950	13990	19980	19687.60	3.59	-4628	21133	20556	19823	19246	18513	20845	19535	61	5970	500	13980	10	1	12123415	2362	86.96	4.39	12	0.06	224.00	4438.00	35050	20240624	-44.42	17180	20240805	13.39	35050	-44.42	20240624	17180	13.39	20240805	35050	-44.42	20240624	17180	13.39	20240805	2.87	N	123860	500	60 억	434634	N	N	0	N	N
9	20241129	090922	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19980	0	3	0.00	4252970	213	0.38	20000	20050	19810	25950	13990	19980	19966.93	3.59	-163	21133	20556	19823	19246	18513	20845	19535	61	5970	500	13980	10	1	12123415	2422	89.20	4.50	12	0.00	224.00	4438.00	35050	20240624	-43.00	17180	20240805	16.30	35050	-43.00	20240624	17180	16.30	20240805	35050	-43.00	20240624	17180	16.30	20240805	2.87	N	123860	500	60 억	434634	N	N	0	N	N
10	20241128	160909	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19980	470	2	2.41	1073801680	55135	96.01	19510	20400	19090	25350	13660	19510	19473.65	3.62	-3893	20170	19840	19670	19340	19170	19755	19255	61	5840	500	13650	10	1	12123415	2422	89.20	4.50	12	0.45	224.00	4438.00	35050	20240624	-43.00	17180	20240805	16.30	35050	-43.00	20240624	17180	16.30	20240805	35050	-43.00	20240624	17180	16.30	20240805	2.86	N	123860	500	60 억	438328	N	N	0	N	N
11	20241128	150926	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19780	270	2	1.38	1019842380	52421	91.28	19510	20400	19090	25350	13660	19510	19454.84	3.62	-3072	20170	19840	19670	19340	19170	19755	19255	61	5840	500	13650	10	1	12123415	2398	88.30	4.46	12	0.43	224.00	4438.00	35050	20240624	-43.57	17180	20240805	15.13	35050	-43.57	20240624	17180	15.13	20240805	35050	-43.57	20240624	17180	15.13	20240805	2.86	N	123860	500	60 억	438328	N	N	0	N	N
12	20241128	140922	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19620	110	2	0.56	887230880	45734	79.64	19510	20400	19090	25350	13660	19510	19399.81	3.62	-2093	20170	19840	19670	19340	19170	19755	19255	61	5840	500	13650	10	1	12123415	2379	87.59	4.42	12	0.38	224.00	4438.00	35050	20240624	-44.02	17180	20240805	14.20	35050	-44.02	20240624	17180	14.20	20240805	35050	-44.02	20240624	17180	14.20	20240805	2.86	N	123860	500	60 억	438328	N	N	0	N	N
13	20241128	130920	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19210	-300	5	-1.54	562295370	29193	50.84	19510	19640	19090	25350	13660	19510	19261.31	3.62	223	20170	19840	19670	19340	19170	19755	19255	61	5840	500	13650	10	1	12123415	2329	85.76	4.33	12	0.24	224.00	4438.00	35050	20240624	-45.19	17180	20240805	11.82	35050	-45.19	20240624	17180	11.82	20240805	35050	-45.19	20240624	17180	11.82	20240805	2.86	N	123860	500	60 억	438328	N	N	0	N	N
14	20241128	120926	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19210	-300	5	-1.54	536046630	27829	48.46	19510	19640	19090	25350	13660	19510	19262.16	3.62	-284	20170	19840	19670	19340	19170	19755	19255	61	5840	500	13650	10	1	12123415	2329	85.76	4.33	12	0.23	224.00	4438.00	35050	20240624	-45.19	17180	20240805	11.82	35050	-45.19	20240624	17180	11.82	20240805	35050	-45.19	20240624	17180	11.82	20240805	2.86	N	123860	500	60 억	438328	N	N	0	N	N
15	20241128	110927	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19170	-340	5	-1.74	418230710	21692	37.77	19510	19640	19090	25350	13660	19510	19280.41	3.62	-1210	20170	19840	19670	19340	19170	19755	19255	61	5840	500	13650	10	1	12123415	2324	85.58	4.32	12	0.18	224.00	4438.00	35050	20240624	-45.31	17180	20240805	11.58	35050	-45.31	20240624	17180	11.58	20240805	35050	-45.31	20240624	17180	11.58	20240805	2.86	N	123860	500	60 억	438328	N	N	0	N	N
16	20241128	100925	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19330	-180	5	-0.92	294831310	15266	26.58	19510	19640	19150	25350	13660	19510	19312.94	3.62	114	20170	19840	19670	19340	19170	19755	19255	61	5840	500	13650	10	1	12123415	2343	86.29	4.36	12	0.13	224.00	4438.00	35050	20240624	-44.85	17180	20240805	12.51	35050	-44.85	20240624	17180	12.51	20240805	35050	-44.85	20240624	17180	12.51	20240805	2.86	N	123860	500	60 억	438328	N	N	0	N	N
17	20241128	090921	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19510	0	3	0.00	11021250	565	0.98	19510	19640	19450	25350	13660	19510	19506.64	3.62	-256	20170	19840	19670	19340	19170	19755	19255	61	5840	500	13650	10	1	12123415	2365	87.10	4.40	12	0.00	224.00	4438.00	35050	20240624	-44.34	17180	20240805	13.56	35050	-44.34	20240624	17180	13.56	20240805	35050	-44.34	20240624	17180	13.56	20240805	2.86	N	123860	500	60 억	438328	N	N	0	N	N
18	20241127	160900	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19510	-430	5	-2.16	1130989820	57420	136.98	20000	20000	19500	25900	13960	19940	19695.04	3.65	-4749	20293	20116	19873	19696	19453	20205	19785	61	5960	500	13950	10	1	12123415	2365	87.10	4.40	12	0.47	224.00	4438.00	35050	20240624	-44.34	17180	20240805	13.56	35050	-44.34	20240624	17180	13.56	20240805	35050	-44.34	20240624	17180	13.56	20240805	2.87	N	123860	500	60 억	443015	N	N	0	N	N
19	20241127	150918	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19510	-430	5	-2.16	1113353580	56516	134.82	20000	20000	19510	25900	13960	19940	19698.02	3.65	-4804	20293	20116	19873	19696	19453	20205	19785	61	5960	500	13950	10	1	12123415	2365	87.10	4.40	12	0.47	224.00	4438.00	35050	20240624	-44.34	17180	20240805	13.56	35050	-44.34	20240624	17180	13.56	20240805	35050	-44.34	20240624	17180	13.56	20240805	2.87	N	123860	500	60 억	443015	N	N	0	N	N
20	20241127	140915	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19670	-270	5	-1.35	875586760	44362	105.83	20000	20000	19650	25900	13960	19940	19735.41	3.65	-1997	20293	20116	19873	19696	19453	20205	19785	61	5960	500	13950	10	1	12123415	2385	87.81	4.43	12	0.37	224.00	4438.00	35050	20240624	-43.88	17180	20240805	14.49	35050	-43.88	20240624	17180	14.49	20240805	35050	-43.88	20240624	17180	14.49	20240805	2.87	N	123860	500	60 억	443015	N	N	0	N	N
21	20241127	130910	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19740	-200	5	-1.00	656668620	33239	79.29	20000	20000	19670	25900	13960	19940	19753.65	3.65	2067	20293	20116	19873	19696	19453	20205	19785	61	5960	500	13950	10	1	12123415	2393	88.12	4.45	12	0.27	224.00	4438.00	35050	20240624	-43.68	17180	20240805	14.90	35050	-43.68	20240624	17180	14.90	20240805	35050	-43.68	20240624	17180	14.90	20240805	2.87	N	123860	500	60 억	443015	N	N	0	N	N
22	20241127	120919	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19740	-200	5	-1.00	620234680	31394	74.89	20000	20000	19670	25900	13960	19940	19754.02	3.65	1834	20293	20116	19873	19696	19453	20205	19785	61	5960	500	13950	10	1	12123415	2393	88.12	4.45	12	0.26	224.00	4438.00	35050	20240624	-43.68	17180	20240805	14.90	35050	-43.68	20240624	17180	14.90	20240805	35050	-43.68	20240624	17180	14.90	20240805	2.87	N	123860	500	60 억	443015	N	N	0	N	N
23	20241127	110915	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19680	-260	5	-1.30	590577490	29888	71.30	20000	20000	19670	25900	13960	19940	19757.15	3.65	2087	20293	20116	19873	19696	19453	20205	19785	61	5960	500	13950	10	1	12123415	2386	87.86	4.43	12	0.25	224.00	4438.00	35050	20240624	-43.85	17180	20240805	14.55	35050	-43.85	20240624	17180	14.55	20240805	35050	-43.85	20240624	17180	14.55	20240805	2.87	N	123860	500	60 억	443015	N	N	0	N	N
24	20241127	100916	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19730	-210	5	-1.05	441531100	22327	53.26	20000	20000	19670	25900	13960	19940	19772.55	3.65	435	20293	20116	19873	19696	19453	20205	19785	61	5960	500	13950	10	1	12123415	2392	88.08	4.45	12	0.18	224.00	4438.00	35050	20240624	-43.71	17180	20240805	14.84	35050	-43.71	20240624	17180	14.84	20240805	35050	-43.71	20240624	17180	14.84	20240805	2.87	N	123860	500	60 억	443015	N	N	0	N	N
25	20241127	090914	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19870	-70	5	-0.35	25291850	1270	3.03	20000	20000	19830	25900	13960	19940	19902.68	3.65	-708	20293	20116	19873	19696	19453	20205	19785	61	5960	500	13950	10	1	12123415	2409	88.71	4.48	12	0.01	224.00	4438.00	35050	20240624	-43.31	17180	20240805	15.66	35050	-43.31	20240624	17180	15.66	20240805	35050	-43.31	20240624	17180	15.66	20240805	2.87	N	123860	500	60 억	443015	N	N	0	N	N
26	20241126	160902	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19940	20	2	0.10	825515990	41670	112.47	19920	20050	19630	25850	13950	19920	19810.58	3.64	-299	20433	20176	20043	19786	19653	20110	19720	61	5930	500	13940	10	1	12123415	2417	89.02	4.49	12	0.34	224.00	4438.00	35050	20240624	-43.11	17180	20240805	16.07	35050	-43.11	20240624	17180	16.07	20240805	35050	-43.11	20240624	17180	16.07	20240805	2.83	N	123860	500	60 억	441040	N	N	0	N	N
27	20241126	150910	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19830	-90	5	-0.45	806838950	40731	109.94	19920	20050	19630	25850	13950	19920	19808.74	3.64	-320	20433	20176	20043	19786	19653	20110	19720	61	5930	500	13940	10	1	12123415	2404	88.53	4.47	12	0.34	224.00	4438.00	35050	20240624	-43.42	17180	20240805	15.42	35050	-43.42	20240624	17180	15.42	20240805	35050	-43.42	20240624	17180	15.42	20240805	2.83	N	123860	500	60 억	441040	N	N	0	N	N
28	20241126	140909	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19760	-160	5	-0.80	754930430	38115	102.88	19920	20050	19630	25850	13950	19920	19806.40	3.64	-1878	20433	20176	20043	19786	19653	20110	19720	61	5930	500	13940	10	1	12123415	2396	88.21	4.45	12	0.31	224.00	4438.00	35050	20240624	-43.62	17180	20240805	15.02	35050	-43.62	20240624	17180	15.02	20240805	35050	-43.62	20240624	17180	15.02	20240805	2.83	N	123860	500	60 억	441040	N	N	0	N	N
29	20241126	130908	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19680	-240	5	-1.20	617565280	31158	84.10	19920	20050	19630	25850	13950	19920	19820.18	3.64	-5349	20433	20176	20043	19786	19653	20110	19720	61	5930	500	13940	10	1	12123415	2386	87.86	4.43	12	0.26	224.00	4438.00	35050	20240624	-43.85	17180	20240805	14.55	35050	-43.85	20240624	17180	14.55	20240805	35050	-43.85	20240624	17180	14.55	20240805	2.83	N	123860	500	60 억	441040	N	N	0	N	N
30	20241126	120913	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19670	-250	5	-1.26	543590980	27398	73.95	19920	20050	19670	25850	13950	19920	19840.30	3.64	-5255	20433	20176	20043	19786	19653	20110	19720	61	5930	500	13940	10	1	12123415	2385	87.81	4.43	12	0.23	224.00	4438.00	35050	20240624	-43.88	17180	20240805	14.49	35050	-43.88	20240624	17180	14.49	20240805	35050	-43.88	20240624	17180	14.49	20240805	2.83	N	123860	500	60 억	441040	N	N	0	N	N
31	20241126	110917	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19840	-80	5	-0.40	403217530	20292	54.77	19920	20050	19740	25850	13950	19920	19870.56	3.64	-196	20433	20176	20043	19786	19653	20110	19720	61	5930	500	13940	10	1	12123415	2405	88.57	4.47	12	0.17	224.00	4438.00	35050	20240624	-43.40	17180	20240805	15.48	35050	-43.40	20240624	17180	15.48	20240805	35050	-43.40	20240624	17180	15.48	20240805	2.83	N	123860	500	60 억	441040	N	N	0	N	N
32	20241126	100922	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19800	-120	5	-0.60	367373880	18481	49.88	19920	20050	19740	25850	13950	19920	19878.28	3.64	-158	20433	20176	20043	19786	19653	20110	19720	61	5930	500	13940	10	1	12123415	2400	88.39	4.46	12	0.15	224.00	4438.00	35050	20240624	-43.51	17180	20240805	15.25	35050	-43.51	20240624	17180	15.25	20240805	35050	-43.51	20240624	17180	15.25	20240805	2.83	N	123860	500	60 억	441040	N	N	0	N	N
33	20241126	090914	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19780	-140	5	-0.70	67716950	3416	9.22	19920	19920	19740	25850	13950	19920	19821.09	3.64	-2951	20433	20176	20043	19786	19653	20110	19720	61	5930	500	13940	10	1	12123415	2398	88.30	4.46	12	0.03	224.00	4438.00	35050	20240624	-43.57	17180	20240805	15.13	35050	-43.57	20240624	17180	15.13	20240805	35050	-43.57	20240624	17180	15.13	20240805	2.83	N	123860	500	60 억	441040	N	N	0	N	N
34	20241125	160849	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19920	-180	5	-0.90	739334380	36983	76.44	20100	20300	19910	26100	14100	20100	19991.20	3.60	2564	21166	20632	20216	19682	19266	20425	19475	61	6000	500	14070	10	1	12123415	2415	88.93	4.49	12	0.31	224.00	4438.00	35050	20240624	-43.17	17180	20240805	15.95	35050	-43.17	20240624	17180	15.95	20240805	35050	-43.17	20240624	17180	15.95	20240805	2.85	N	123860	500	60 억	435870	N	N	0	N	N
35	20241125	150908	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19930	-170	5	-0.85	708234600	35422	73.21	20100	20300	19910	26100	14100	20100	19994.19	3.60	3029	21166	20632	20216	19682	19266	20425	19475	61	6000	500	14070	10	1	12123415	2416	88.97	4.49	12	0.29	224.00	4438.00	35050	20240624	-43.14	17180	20240805	16.01	35050	-43.14	20240624	17180	16.01	20240805	35050	-43.14	20240624	17180	16.01	20240805	2.85	N	123860	500	60 억	435870	N	N	0	N	N
36	20241125	140906	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19950	-150	5	-0.75	568294960	28405	58.71	20100	20300	19910	26100	14100	20100	20006.85	3.60	2685	21166	20632	20216	19682	19266	20425	19475	61	6000	500	14070	10	1	12123415	2419	89.06	4.50	12	0.23	224.00	4438.00	35050	20240624	-43.08	17180	20240805	16.12	35050	-43.08	20240624	17180	16.12	20240805	35050	-43.08	20240624	17180	16.12	20240805	2.85	N	123860	500	60 억	435870	N	N	0	N	N
37	20241125	130859	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19940	-160	5	-0.80	505149060	25236	52.16	20100	20300	19930	26100	14100	20100	20016.99	3.60	3224	21166	20632	20216	19682	19266	20425	19475	61	6000	500	14070	10	1	12123415	2417	89.02	4.49	12	0.21	224.00	4438.00	35050	20240624	-43.11	17180	20240805	16.07	35050	-43.11	20240624	17180	16.07	20240805	35050	-43.11	20240624	17180	16.07	20240805	2.85	N	123860	500	60 억	435870	N	N	0	N	N
38	20241125	120908	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19990	-110	5	-0.55	381780520	19057	39.39	20100	20300	19950	26100	14100	20100	20033.59	3.60	4899	21166	20632	20216	19682	19266	20425	19475	61	6000	500	14070	10	1	12123415	2423	89.24	4.50	12	0.16	224.00	4438.00	35050	20240624	-42.97	17180	20240805	16.36	35050	-42.97	20240624	17180	16.36	20240805	35050	-42.97	20240624	17180	16.36	20240805	2.85	N	123860	500	60 억	435870	N	N	0	N	N
39	20241125	110902	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19990	-110	5	-0.55	324382860	16190	33.46	20100	20300	19950	26100	14100	20100	20035.98	3.60	3381	21166	20632	20216	19682	19266	20425	19475	61	6000	500	14070	10	1	12123415	2423	89.24	4.50	12	0.13	224.00	4438.00	35050	20240624	-42.97	17180	20240805	16.36	35050	-42.97	20240624	17180	16.36	20240805	35050	-42.97	20240624	17180	16.36	20240805	2.85	N	123860	500	60 억	435870	N	N	0	N	N
40	20241125	100852	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20150	50	2	0.25	189311580	9435	19.50	20100	20300	19950	26100	14100	20100	20064.80	3.60	2963	21166	20632	20216	19682	19266	20425	19475	61	6000	500	14070	50	1	12123415	2443	89.96	4.54	12	0.08	224.00	4438.00	35050	20240624	-42.51	17180	20240805	17.29	35050	-42.51	20240624	17180	17.29	20240805	35050	-42.51	20240624	17180	17.29	20240805	2.85	N	123860	500	60 억	435870	N	N	0	N	N
41	20241125	090853	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20300	200	2	1.00	57430600	2844	5.88	20100	20300	20100	26100	14100	20100	20193.77	3.60	2578	21166	20632	20216	19682	19266	20425	19475	61	6000	500	14070	50	1	12123415	2461	90.62	4.57	12	0.02	224.00	4438.00	35050	20240624	-42.08	17180	20240805	18.16	35050	-42.08	20240624	17180	18.16	20240805	35050	-42.08	20240624	17180	18.16	20240805	2.85	N	123860	500	60 억	435870	N	N	0	N	N
42	20241122	160804	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20100	-250	5	-1.23	973243770	48369	154.18	20300	20750	19800	26450	14250	20350	20121.21	3.72	-16295	20943	20646	20253	19956	19563	20795	20105	61	6100	500	14240	50	1	12123415	2437	89.73	4.53	12	0.40	224.00	4438.00	35050	20240624	-42.65	17180	20240805	17.00	35050	-42.65	20240624	17180	17.00	20240805	35050	-42.65	20240624	17180	17.00	20240805	2.86	N	123860	500	60 억	451531	N	N	893	N	N
43	20241122	150817	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19960	-390	5	-1.92	772518200	38437	122.52	20300	20750	19800	26450	14250	20350	20098.26	3.72	-8167	20943	20646	20253	19956	19563	20795	20105	61	6100	500	14240	10	1	12123415	2420	89.11	4.50	12	0.32	224.00	4438.00	35050	20240624	-43.05	17180	20240805	16.18	35050	-43.05	20240624	17180	16.18	20240805	35050	-43.05	20240624	17180	16.18	20240805	2.86	N	123860	500	60 억	451531	N	N	893	N	N
44	20241122	140818	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19850	-500	5	-2.46	636116600	31593	100.71	20300	20750	19800	26450	14250	20350	20134.70	3.72	-8747	20943	20646	20253	19956	19563	20795	20105	61	6100	500	14240	10	1	12123415	2406	88.62	4.47	12	0.26	224.00	4438.00	35050	20240624	-43.37	17180	20240805	15.54	35050	-43.37	20240624	17180	15.54	20240805	35050	-43.37	20240624	17180	15.54	20240805	2.86	N	123860	500	60 억	451531	N	N	893	N	N
45	20241122	130814	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20200	-150	5	-0.74	325832750	16032	51.10	20300	20750	20100	26450	14250	20350	20323.89	3.72	-461	20943	20646	20253	19956	19563	20795	20105	61	6100	500	14240	50	1	12123415	2449	90.18	4.55	12	0.13	224.00	4438.00	35050	20240624	-42.37	17180	20240805	17.58	35050	-42.37	20240624	17180	17.58	20240805	35050	-42.37	20240624	17180	17.58	20240805	2.86	N	123860	500	60 억	451531	N	N	893	N	N
46	20241122	120820	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20250	-100	5	-0.49	303995750	14950	47.66	20300	20750	20100	26450	14250	20350	20334.16	3.72	143	20943	20646	20253	19956	19563	20795	20105	61	6100	500	14240	50	1	12123415	2455	90.40	4.56	12	0.12	224.00	4438.00	35050	20240624	-42.23	17180	20240805	17.87	35050	-42.23	20240624	17180	17.87	20240805	35050	-42.23	20240624	17180	17.87	20240805	2.86	N	123860	500	60 억	451531	N	N	893	N	N
47	20241122	110811	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20350	0	3	0.00	230548550	11313	36.06	20300	20750	20150	26450	14250	20350	20379.09	3.72	916	20943	20646	20253	19956	19563	20795	20105	61	6100	500	14240	50	1	12123415	2467	90.85	4.59	12	0.09	224.00	4438.00	35050	20240624	-41.94	17180	20240805	18.45	35050	-41.94	20240624	17180	18.45	20240805	35050	-41.94	20240624	17180	18.45	20240805	2.86	N	123860	500	60 억	451531	N	N	893	N	N
48	20241122	100827	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20450	100	2	0.49	63918900	3103	9.89	20300	20750	20300	26450	14250	20350	20599.47	3.72	-235	20943	20646	20253	19956	19563	20795	20105	61	6100	500	14240	50	1	12123415	2479	91.29	4.61	12	0.03	224.00	4438.00	35050	20240624	-41.65	17180	20240805	19.03	35050	-41.65	20240624	17180	19.03	20240805	35050	-41.65	20240624	17180	19.03	20240805	2.86	N	123860	500	60 억	451531	N	N	893	N	N
49	20241122	090820	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20500	150	2	0.74	9693850	472	1.50	20300	20600	20300	26450	14250	20350	20539.83	3.72	-141	20943	20646	20253	19956	19563	20795	20105	61	6100	500	14240	50	1	12123415	2485	91.52	4.62	12	0.00	224.00	4438.00	35050	20240624	-41.51	17180	20240805	19.32	35050	-41.51	20240624	17180	19.32	20240805	35050	-41.51	20240624	17180	19.32	20240805	2.86	N	123860	500	60 억	451531	N	N	893	N	N
50	20241121	160811	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20350	100	2	0.49	636296990	31371	34.27	19860	20550	19860	26300	14200	20250	20282.97	3.68	5739	21043	20646	20203	19806	19363	20425	19585	61	6050	500	14170	50	1	12123415	2467	90.85	4.59	12	0.26	224.00	4438.00	35050	20240624	-41.94	17180	20240805	18.45	35050	-41.94	20240624	17180	18.45	20240805	35050	-41.94	20240624	17180	18.45	20240805	2.90	N	123860	500	60 억	445786	N	N	893	N	N
51	20241121	150829	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20300	50	2	0.25	616348940	30389	33.20	19860	20550	19860	26300	14200	20250	20281.98	3.68	5754	21043	20646	20203	19806	19363	20425	19585	61	6050	500	14170	50	1	12123415	2461	90.62	4.57	12	0.25	224.00	4438.00	35050	20240624	-42.08	17180	20240805	18.16	35050	-42.08	20240624	17180	18.16	20240805	35050	-42.08	20240624	17180	18.16	20240805	2.90	N	123860	500	60 억	445786	N	N	0	N	N
52	20241121	140828	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20400	150	2	0.74	591944590	29189	31.88	19860	20550	19860	26300	14200	20250	20279.71	3.68	5424	21043	20646	20203	19806	19363	20425	19585	61	6050	500	14170	50	1	12123415	2473	91.07	4.60	12	0.24	224.00	4438.00	35050	20240624	-41.80	17180	20240805	18.74	35050	-41.80	20240624	17180	18.74	20240805	35050	-41.80	20240624	17180	18.74	20240805	2.90	N	123860	500	60 억	445786	N	N	0	N	N
53	20241121	130820	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20400	150	2	0.74	279630690	13892	15.18	19860	20400	19860	26300	14200	20250	20128.90	3.68	2755	21043	20646	20203	19806	19363	20425	19585	61	6050	500	14170	50	1	12123415	2473	91.07	4.60	12	0.11	224.00	4438.00	35050	20240624	-41.80	17180	20240805	18.74	35050	-41.80	20240624	17180	18.74	20240805	35050	-41.80	20240624	17180	18.74	20240805	2.90	N	123860	500	60 억	445786	N	N	0	N	N
54	20241121	120821	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20300	50	2	0.25	210582840	10484	11.45	19860	20400	19860	26300	14200	20250	20086.12	3.68	2454	21043	20646	20203	19806	19363	20425	19585	61	6050	500	14170	50	1	12123415	2461	90.62	4.57	12	0.09	224.00	4438.00	35050	20240624	-42.08	17180	20240805	18.16	35050	-42.08	20240624	17180	18.16	20240805	35050	-42.08	20240624	17180	18.16	20240805	2.90	N	123860	500	60 억	445786	N	N	0	N	N
55	20241121	110823	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20150	-100	5	-0.49	170546340	8495	9.28	19860	20400	19860	26300	14200	20250	20076.08	3.68	1982	21043	20646	20203	19806	19363	20425	19585	61	6050	500	14170	50	1	12123415	2443	89.96	4.54	12	0.07	224.00	4438.00	35050	20240624	-42.51	17180	20240805	17.29	35050	-42.51	20240624	17180	17.29	20240805	35050	-42.51	20240624	17180	17.29	20240805	2.90	N	123860	500	60 억	445786	N	N	0	N	N
56	20241121	100824	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20100	-150	5	-0.74	123333540	6146	6.71	19860	20350	19860	26300	14200	20250	20067.29	3.68	2072	21043	20646	20203	19806	19363	20425	19585	61	6050	500	14170	50	1	12123415	2437	89.73	4.53	12	0.05	224.00	4438.00	35050	20240624	-42.65	17180	20240805	17.00	35050	-42.65	20240624	17180	17.00	20240805	35050	-42.65	20240624	17180	17.00	20240805	2.90	N	123860	500	60 억	445786	N	N	0	N	N
57	20241121	090823	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20300	50	2	0.25	64817840	3249	3.55	19860	20300	19860	26300	14200	20250	19950.09	3.68	255	21043	20646	20203	19806	19363	20425	19585	61	6050	500	14170	50	1	12123415	2461	90.62	4.57	12	0.03	224.00	4438.00	35050	20240624	-42.08	17180	20240805	18.16	35050	-42.08	20240624	17180	18.16	20240805	35050	-42.08	20240624	17180	18.16	20240805	2.90	N	123860	500	60 억	445786	N	N	0	N	N
58	20241120	160817	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20250	-350	5	-1.70	1832207920	91535	120.85	20450	20600	19760	26750	14450	20600	20016.28	3.52	17837	21933	21266	20833	20166	19733	21050	19950	61	6150	500	14420	50	1	12123415	2455	90.40	4.56	12	0.76	224.00	4438.00	35050	20240624	-42.23	17180	20240805	17.87	35050	-42.23	20240624	17180	17.87	20240805	35050	-42.23	20240624	17180	17.87	20240805	2.85	N	123860	500	60 억	427273	N	N	0	N	N
59	20241120	150826	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20200	-400	5	-1.94	1782211720	89060	117.58	20450	20600	19760	26750	14450	20600	20011.28	3.52	18311	21933	21266	20833	20166	19733	21050	19950	61	6150	500	14420	50	1	12123415	2449	90.18	4.55	12	0.73	224.00	4438.00	35050	20240624	-42.37	17180	20240805	17.58	35050	-42.37	20240624	17180	17.58	20240805	35050	-42.37	20240624	17180	17.58	20240805	2.85	N	123860	500	60 억	427273	N	N	0	N	N
60	20241120	140829	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20200	-400	5	-1.94	1528944620	76533	101.04	20450	20600	19760	26750	14450	20600	19977.49	3.52	13494	21933	21266	20833	20166	19733	21050	19950	61	6150	500	14420	50	1	12123415	2449	90.18	4.55	12	0.63	224.00	4438.00	35050	20240624	-42.37	17180	20240805	17.58	35050	-42.37	20240624	17180	17.58	20240805	35050	-42.37	20240624	17180	17.58	20240805	2.85	N	123860	500	60 억	427273	N	N	0	N	N
61	20241120	130830	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20000	-600	5	-2.91	1282361790	64240	84.81	20450	20600	19760	26750	14450	20600	19961.93	3.52	8807	21933	21266	20833	20166	19733	21050	19950	61	6150	500	14420	50	1	12123415	2425	89.29	4.51	12	0.53	224.00	4438.00	35050	20240624	-42.94	17180	20240805	16.41	35050	-42.94	20240624	17180	16.41	20240805	35050	-42.94	20240624	17180	16.41	20240805	2.85	N	123860	500	60 억	427273	N	N	0	N	N
62	20241120	120829	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20100	-500	5	-2.43	1241283040	62194	82.11	20450	20600	19760	26750	14450	20600	19958.12	3.52	9179	21933	21266	20833	20166	19733	21050	19950	61	6150	500	14420	50	1	12123415	2437	89.73	4.53	12	0.51	224.00	4438.00	35050	20240624	-42.65	17180	20240805	17.00	35050	-42.65	20240624	17180	17.00	20240805	35050	-42.65	20240624	17180	17.00	20240805	2.85	N	123860	500	60 억	427273	N	N	0	N	N
63	20241120	110831	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20000	-600	5	-2.91	1142421080	57241	75.57	20450	20600	19760	26750	14450	20600	19957.96	3.52	9018	21933	21266	20833	20166	19733	21050	19950	61	6150	500	14420	50	1	12123415	2425	89.29	4.51	12	0.47	224.00	4438.00	35050	20240624	-42.94	17180	20240805	16.41	35050	-42.94	20240624	17180	16.41	20240805	35050	-42.94	20240624	17180	16.41	20240805	2.85	N	123860	500	60 억	427273	N	N	0	N	N
64	20241120	100829	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20150	-450	5	-2.18	969494150	48607	64.17	20450	20600	19760	26750	14450	20600	19945.40	3.52	9371	21933	21266	20833	20166	19733	21050	19950	61	6150	500	14420	50	1	12123415	2443	89.96	4.54	12	0.40	224.00	4438.00	35050	20240624	-42.51	17180	20240805	17.29	35050	-42.51	20240624	17180	17.29	20240805	35050	-42.51	20240624	17180	17.29	20240805	2.85	N	123860	500	60 억	427273	N	N	0	N	N
65	20241120	090828	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20300	-300	5	-1.46	17457600	856	1.13	20450	20600	20300	26750	14450	20600	20391.47	3.52	-571	21933	21266	20833	20166	19733	21050	19950	61	6150	500	14420	50	1	12123415	2461	90.62	4.57	12	0.01	224.00	4438.00	35050	20240624	-42.08	17180	20240805	18.16	35050	-42.08	20240624	17180	18.16	20240805	35050	-42.08	20240624	17180	18.16	20240805	2.85	N	123860	500	60 억	427273	N	N	0	N	N
66	20241119	160744	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20600	-500	5	-2.37	1569610250	75688	249.31	21100	21500	20400	27400	14800	21100	20737.99	3.45	8860	21933	21516	21183	20766	20433	21725	20975	61	6300	500	14770	50	1	12123415	2497	91.96	4.64	12	0.62	224.00	4438.00	35050	20240624	-41.23	17180	20240805	19.91	35050	-41.23	20240624	17180	19.91	20240805	35050	-41.23	20240624	17180	19.91	20240805	2.91	N	123860	500	60 억	418409	N	N	0	N	N
67	20241119	150755	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20650	-450	5	-2.13	1531136150	73821	243.16	21100	21500	20400	27400	14800	21100	20741.15	3.45	9378	21933	21516	21183	20766	20433	21725	20975	61	6300	500	14770	50	1	12123415	2503	92.19	4.65	12	0.61	224.00	4438.00	35050	20240624	-41.08	17180	20240805	20.20	35050	-41.08	20240624	17180	20.20	20240805	35050	-41.08	20240624	17180	20.20	20240805	2.91	N	123860	500	60 억	418409	N	N	0	N	N
68	20241119	140754	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20600	-500	5	-2.37	1349625850	64974	214.02	21100	21500	20450	27400	14800	21100	20771.73	3.45	8741	21933	21516	21183	20766	20433	21725	20975	61	6300	500	14770	50	1	12123415	2497	91.96	4.64	12	0.54	224.00	4438.00	35050	20240624	-41.23	17180	20240805	19.91	35050	-41.23	20240624	17180	19.91	20240805	35050	-41.23	20240624	17180	19.91	20240805	2.91	N	123860	500	60 억	418409	N	N	0	N	N
69	20241119	130758	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20950	-150	5	-0.71	1237932000	59588	196.28	21100	21500	20450	27400	14800	21100	20774.80	3.45	10539	21933	21516	21183	20766	20433	21725	20975	61	6300	500	14770	50	1	12123415	2540	93.53	4.72	12	0.49	224.00	4438.00	35050	20240624	-40.23	17180	20240805	21.94	35050	-40.23	20240624	17180	21.94	20240805	35050	-40.23	20240624	17180	21.94	20240805	2.91	N	123860	500	60 억	418409	N	N	0	N	N
70	20241119	120750	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21150	50	2	0.24	1209206600	58219	191.77	21100	21500	20450	27400	14800	21100	20769.91	3.45	10633	21933	21516	21183	20766	20433	21725	20975	61	6300	500	14770	50	1	12123415	2564	94.42	4.77	12	0.48	224.00	4438.00	35050	20240624	-39.66	17180	20240805	23.11	35050	-39.66	20240624	17180	23.11	20240805	35050	-39.66	20240624	17180	23.11	20240805	2.91	N	123860	500	60 억	418409	N	N	0	N	N
71	20241119	110758	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20900	-200	5	-0.95	892308700	43078	141.90	21100	21200	20450	27400	14800	21100	20713.70	3.45	12807	21933	21516	21183	20766	20433	21725	20975	61	6300	500	14770	50	1	12123415	2534	93.30	4.71	12	0.36	224.00	4438.00	35050	20240624	-40.37	17180	20240805	21.65	35050	-40.37	20240624	17180	21.65	20240805	35050	-40.37	20240624	17180	21.65	20240805	2.91	N	123860	500	60 억	418409	N	N	0	N	N
72	20241119	100820	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20650	-450	5	-2.13	190928850	9186	30.26	21100	21200	20600	27400	14800	21100	20784.42	3.45	1032	21933	21516	21183	20766	20433	21725	20975	61	6300	500	14770	50	1	12123415	2503	92.19	4.65	12	0.08	224.00	4438.00	35050	20240624	-41.08	17180	20240805	20.20	35050	-41.08	20240624	17180	20.20	20240805	35050	-41.08	20240624	17180	20.20	20240805	2.91	N	123860	500	60 억	418409	N	N	0	N	N
73	20241119	090812	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21050	-50	5	-0.24	17460450	829	2.73	21100	21200	21000	27400	14800	21100	21061.60	3.45	386	21933	21516	21183	20766	20433	21725	20975	61	6300	500	14770	50	1	12123415	2552	93.97	4.74	12	0.01	224.00	4438.00	35050	20240624	-39.94	17180	20240805	22.53	35050	-39.94	20240624	17180	22.53	20240805	35050	-39.94	20240624	17180	22.53	20240805	2.91	N	123860	500	60 억	418409	N	N	0	N	N
74	20241118	160747	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21100	100	2	0.48	639823050	30254	34.18	21000	21600	20850	27300	14700	21000	21150.40	3.45	-428	23133	22066	21383	20316	19633	21725	19975	61	6300	500	14700	50	1	12123415	2558	94.20	4.75	12	0.25	224.00	4438.00	35050	20240624	-39.80	17180	20240805	22.82	35050	-39.80	20240624	17180	22.82	20240805	35050	-39.80	20240624	17180	22.82	20240805	2.90	N	123860	500	60 억	418773	N	N	0	N	N
75	20241118	150756	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21000	0	3	0.00	629020000	29740	33.59	21000	21600	20850	27300	14700	21000	21152.73	3.45	-506	23133	22066	21383	20316	19633	21725	19975	61	6300	500	14700	50	1	12123415	2546	93.75	4.73	12	0.25	224.00	4438.00	35050	20240624	-40.09	17180	20240805	22.24	35050	-40.09	20240624	17180	22.24	20240805	35050	-40.09	20240624	17180	22.24	20240805	2.90	N	123860	500	60 억	418773	N	N	0	N	N
76	20241118	140757	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21000	0	3	0.00	521559650	24594	27.78	21000	21600	20850	27300	14700	21000	21210.26	3.45	-228	23133	22066	21383	20316	19633	21725	19975	61	6300	500	14700	50	1	12123415	2546	93.75	4.73	12	0.20	224.00	4438.00	35050	20240624	-40.09	17180	20240805	22.24	35050	-40.09	20240624	17180	22.24	20240805	35050	-40.09	20240624	17180	22.24	20240805	2.90	N	123860	500	60 억	418773	N	N	0	N	N
77	20241118	130755	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21050	50	2	0.24	404399400	19011	21.48	21000	21600	20950	27300	14700	21000	21277.81	3.45	1464	23133	22066	21383	20316	19633	21725	19975	61	6300	500	14700	50	1	12123415	2552	93.97	4.74	12	0.16	224.00	4438.00	35050	20240624	-39.94	17180	20240805	22.53	35050	-39.94	20240624	17180	22.53	20240805	35050	-39.94	20240624	17180	22.53	20240805	2.90	N	123860	500	60 억	418773	N	N	0	N	N
78	20241118	120757	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21450	450	2	2.14	331061650	15557	17.57	21000	21600	20950	27300	14700	21000	21288.10	3.45	1815	23133	22066	21383	20316	19633	21725	19975	61	6300	500	14700	50	1	12123415	2600	95.76	4.83	12	0.13	224.00	4438.00	35050	20240624	-38.80	17180	20240805	24.85	35050	-38.80	20240624	17180	24.85	20240805	35050	-38.80	20240624	17180	24.85	20240805	2.90	N	123860	500	60 억	418773	N	N	0	N	N
79	20241118	110758	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21100	100	2	0.48	246056250	11576	13.08	21000	21500	20950	27300	14700	21000	21265.04	3.45	881	23133	22066	21383	20316	19633	21725	19975	61	6300	500	14700	50	1	12123415	2558	94.20	4.75	12	0.10	224.00	4438.00	35050	20240624	-39.80	17180	20240805	22.82	35050	-39.80	20240624	17180	22.82	20240805	35050	-39.80	20240624	17180	22.82	20240805	2.90	N	123860	500	60 억	418773	N	N	0	N	N
80	20241118	100749	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21250	250	2	1.19	200898250	9437	10.66	21000	21500	20950	27300	14700	21000	21301.36	3.45	2140	23133	22066	21383	20316	19633	21725	19975	61	6300	500	14700	50	1	12123415	2576	94.87	4.79	12	0.08	224.00	4438.00	35050	20240624	-39.37	17180	20240805	23.69	35050	-39.37	20240624	17180	23.69	20240805	35050	-39.37	20240624	17180	23.69	20240805	2.90	N	123860	500	60 억	418773	N	N	0	N	N
81	20241118	090748	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21250	250	2	1.19	55574950	2630	2.97	21000	21300	20950	27300	14700	21000	21155.17	3.45	314	23133	22066	21383	20316	19633	21725	19975	61	6300	500	14700	50	1	12123415	2576	94.87	4.79	12	0.02	224.00	4438.00	35050	20240624	-39.37	17180	20240805	23.69	35050	-39.37	20240624	17180	23.69	20240805	35050	-39.37	20240624	17180	23.69	20240805	2.90	N	123860	500	60 억	418773	N	N	0	N	N
82	20241115	160814	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21000	-1000	5	-4.55	1890987550	88489	30.84	21900	22450	20700	28600	15400	22000	21378.32	3.50	-5397	24766	23382	22616	21232	20466	23000	20850	61	6600	500	15400	50	1	12123415	2546	93.75	4.73	12	0.73	224.00	4438.00	35050	20240624	-40.09	17180	20240805	22.24	35050	-40.09	20240624	17180	22.24	20240805	35050	-40.09	20240624	17180	22.24	20240805	2.87	N	123860	500	60 억	424307	N	N	0	N	N
83	20241115	150837	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21150	-850	5	-3.86	1726762700	80673	28.12	21900	22450	20700	28600	15400	22000	21404.25	3.50	-5557	24766	23382	22616	21232	20466	23000	20850	61	6600	500	15400	50	1	12123415	2564	94.42	4.77	12	0.67	224.00	4438.00	35050	20240624	-39.66	17180	20240805	23.11	35050	-39.66	20240624	17180	23.11	20240805	35050	-39.66	20240624	17180	23.11	20240805	2.87	N	123860	500	60 억	424307	N	N	0	N	N
84	20241115	140827	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21350	-650	5	-2.95	1536180200	71677	24.98	21900	22450	20700	28600	15400	22000	21431.75	3.50	-5816	24766	23382	22616	21232	20466	23000	20850	61	6600	500	15400	50	1	12123415	2588	95.31	4.81	12	0.59	224.00	4438.00	35050	20240624	-39.09	17180	20240805	24.27	35050	-39.09	20240624	17180	24.27	20240805	35050	-39.09	20240624	17180	24.27	20240805	2.87	N	123860	500	60 억	424307	N	N	0	N	N
85	20241115	130831	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21300	-700	5	-3.18	1440843500	67188	23.42	21900	22450	20700	28600	15400	22000	21444.71	3.50	-5655	24766	23382	22616	21232	20466	23000	20850	61	6600	500	15400	50	1	12123415	2582	95.09	4.80	12	0.55	224.00	4438.00	35050	20240624	-39.23	17180	20240805	23.98	35050	-39.23	20240624	17180	23.98	20240805	35050	-39.23	20240624	17180	23.98	20240805	2.87	N	123860	500	60 억	424307	N	N	0	N	N
86	20241115	120833	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21000	-1000	5	-4.55	1264793900	58883	20.52	21900	22450	20700	28600	15400	22000	21479.52	3.50	-6341	24766	23382	22616	21232	20466	23000	20850	61	6600	500	15400	50	1	12123415	2546	93.75	4.73	12	0.49	224.00	4438.00	35050	20240624	-40.09	17180	20240805	22.24	35050	-40.09	20240624	17180	22.24	20240805	35050	-40.09	20240624	17180	22.24	20240805	2.87	N	123860	500	60 억	424307	N	N	0	N	N
87	20241115	110811	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21150	-850	5	-3.86	1034567350	47877	16.69	21900	22450	21100	28600	15400	22000	21608.62	3.50	-7018	24766	23382	22616	21232	20466	23000	20850	61	6600	500	15400	50	1	12123415	2564	94.42	4.77	12	0.39	224.00	4438.00	35050	20240624	-39.66	17180	20240805	23.11	35050	-39.66	20240624	17180	23.11	20240805	35050	-39.66	20240624	17180	23.11	20240805	2.87	N	123860	500	60 억	424307	N	N	0	N	N
88	20241115	100812	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21500	-500	5	-2.27	744064850	34258	11.94	21900	22450	21400	28600	15400	22000	21719.21	3.50	-5992	24766	23382	22616	21232	20466	23000	20850	61	6600	500	15400	50	1	12123415	2607	95.98	4.84	12	0.28	224.00	4438.00	35050	20240624	-38.66	17180	20240805	25.15	35050	-38.66	20240624	17180	25.15	20240805	35050	-38.66	20240624	17180	25.15	20240805	2.87	N	123860	500	60 억	424307	N	N	0	N	N
89	20241115	090745	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22350	350	2	1.59	57544300	2600	0.91	21900	22450	21800	28600	15400	22000	22133.92	3.50	-885	24766	23382	22616	21232	20466	23000	20850	61	6600	500	15400	50	1	12123415	2710	99.78	5.04	12	0.02	224.00	4438.00	35050	20240624	-36.23	17180	20240805	30.09	35050	-36.23	20240624	17180	30.09	20240805	35050	-36.23	20240624	17180	30.09	20240805	2.87	N	123860	500	60 억	424307	N	N	0	N	N
90	20241114	160805	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22250	150	2	0.68	6333674450	275189	805.21	22150	24000	21850	28700	15500	22100	23015.98	3.50	-2726	22900	22500	22300	21900	21700	22400	21800	61	6600	500	15470	50	1	12123415	2697	99.33	5.01	12	2.27	224.00	4438.00	35050	20240624	-36.52	17180	20240805	29.51	35050	-36.52	20240624	17180	29.51	20240805	35050	-36.52	20240624	17180	29.51	20240805	2.81	N	123860	500	60 억	423945	N	N	0	N	N
91	20241114	150811	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22750	650	2	2.94	5875282300	254761	745.44	22150	24000	21850	28700	15500	22100	23062.23	3.50	-10497	22900	22500	22300	21900	21700	22400	21800	61	6600	500	15470	50	1	12123415	2758	101.56	5.13	12	2.10	224.00	4438.00	35050	20240624	-35.09	17180	20240805	32.42	35050	-35.09	20240624	17180	32.42	20240805	35050	-35.09	20240624	17180	32.42	20240805	2.81	N	123860	500	60 억	423945	N	N	0	N	N
92	20241114	140805	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23700	1600	2	7.24	3523718000	154452	451.93	22150	23750	21850	28700	15500	22100	22814.68	3.50	-3436	22900	22500	22300	21900	21700	22400	21800	61	6600	500	15470	50	1	12123415	2873	105.80	5.34	12	1.27	224.00	4438.00	35050	20240624	-32.38	17180	20240805	37.95	35050	-32.38	20240624	17180	37.95	20240805	35050	-32.38	20240624	17180	37.95	20240805	2.81	N	123860	500	60 억	423945	N	N	0	N	N
93	20241114	130806	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22050	-50	5	-0.23	897709650	40689	119.06	22150	22650	21850	28700	15500	22100	22062.64	3.50	818	22900	22500	22300	21900	21700	22400	21800	61	6600	500	15470	50	1	12123415	2673	98.44	4.97	12	0.34	224.00	4438.00	35050	20240624	-37.09	17180	20240805	28.35	35050	-37.09	20240624	17180	28.35	20240805	35050	-37.09	20240624	17180	28.35	20240805	2.81	N	123860	500	60 억	423945	N	N	0	N	N
94	20241114	120804	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22000	-100	5	-0.45	587515700	26569	77.74	22150	22650	21850	28700	15500	22100	22112.86	3.50	-1526	22900	22500	22300	21900	21700	22400	21800	61	6600	500	15470	50	1	12123415	2667	98.21	4.96	12	0.22	224.00	4438.00	35050	20240624	-37.23	17180	20240805	28.06	35050	-37.23	20240624	17180	28.06	20240805	35050	-37.23	20240624	17180	28.06	20240805	2.81	N	123860	500	60 억	423945	N	N	0	N	N
95	20241114	110804	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22000	-100	5	-0.45	353272550	15967	46.72	22150	22650	21850	28700	15500	22100	22125.29	3.50	-672	22900	22500	22300	21900	21700	22400	21800	61	6600	500	15470	50	1	12123415	2667	98.21	4.96	12	0.13	224.00	4438.00	35050	20240624	-37.23	17180	20240805	28.06	35050	-37.23	20240624	17180	28.06	20240805	35050	-37.23	20240624	17180	28.06	20240805	2.81	N	123860	500	60 억	423945	N	N	0	N	N
96	20241114	100824	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22350	250	2	1.13	38393400	1712	5.01	22150	22600	22150	28700	15500	22100	22441.41	3.50	-203	22900	22500	22300	21900	21700	22400	21800	61	6600	500	15470	50	1	12123415	2710	99.78	5.04	12	0.01	224.00	4438.00	35050	20240624	-36.23	17180	20240805	30.09	35050	-36.23	20240624	17180	30.09	20240805	35050	-36.23	20240624	17180	30.09	20240805	2.81	N	123860	500	60 억	423945	N	N	0	N	N
97	20241114	090759	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22100	0	3	0.00	0	0	0.00	0	0	0	28700	15500	22100	0.00	3.50	0	22900	22500	22300	21900	21700	22400	21800	61	6600	500	15470	50	1	12123415	2679	98.66	4.98	12	0.00	224.00	4438.00	35050	20240624	-36.95	17180	20240805	28.64	35050	-36.95	20240624	17180	28.64	20240805	35050	-36.95	20240624	17180	28.64	20240805	2.81	N	123860	500	60 억	423945	N	N	0	N	N
98	20241113	160459	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22100	-400	5	-1.78	749262000	33453	29.92	22300	22700	22100	29250	15750	22500	22397.74	3.50	-1126	23800	23150	22650	22000	21500	22900	21750	61	6750	500	15750	50	1	12123415	2679	98.66	4.98	12	0.28	224.00	4438.00	35050	20240624	-36.95	17180	20240805	28.64	35050	-36.95	20240624	17180	28.64	20240805	35050	-36.95	20240624	17180	28.64	20240805	2.83	N	123860	500	60 억	424665	N	N	0	N	N
99	20241113	150525	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22250	-250	5	-1.11	654729100	29187	26.11	22300	22700	22100	29250	15750	22500	22432.05	3.50	-271	23800	23150	22650	22000	21500	22900	21750	61	6750	500	15750	50	1	12123415	2697	99.33	5.01	12	0.24	224.00	4438.00	35050	20240624	-36.52	17180	20240805	29.51	35050	-36.52	20240624	17180	29.51	20240805	35050	-36.52	20240624	17180	29.51	20240805	2.83	N	123860	500	60 억	424665	N	N	0	N	N
100	20241113	140525	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22500	0	3	0.00	515409650	22948	20.53	22300	22700	22100	29250	15750	22500	22459.77	3.50	492	23800	23150	22650	22000	21500	22900	21750	61	6750	500	15750	50	1	12123415	2728	100.45	5.07	12	0.19	224.00	4438.00	35050	20240624	-35.81	17180	20240805	30.97	35050	-35.81	20240624	17180	30.97	20240805	35050	-35.81	20240624	17180	30.97	20240805	2.83	N	123860	500	60 억	424665	N	N	0	N	N
101	20241113	130520	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22550	50	2	0.22	375242350	16740	14.97	22300	22700	22100	29250	15750	22500	22415.56	3.50	-550	23800	23150	22650	22000	21500	22900	21750	61	6750	500	15750	50	1	12123415	2734	100.67	5.08	12	0.14	224.00	4438.00	35050	20240624	-35.66	17180	20240805	31.26	35050	-35.66	20240624	17180	31.26	20240805	35050	-35.66	20240624	17180	31.26	20240805	2.83	N	123860	500	60 억	424665	N	N	0	N	N
102	20241113	120518	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22350	-150	5	-0.67	287832200	12867	11.51	22300	22700	22100	29250	15750	22500	22369.09	3.50	-1076	23800	23150	22650	22000	21500	22900	21750	61	6750	500	15750	50	1	12123415	2710	99.78	5.04	12	0.11	224.00	4438.00	35050	20240624	-36.23	17180	20240805	30.09	35050	-36.23	20240624	17180	30.09	20240805	35050	-36.23	20240624	17180	30.09	20240805	2.83	N	123860	500	60 억	424665	N	N	0	N	N
103	20241113	110515	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22450	-50	5	-0.22	251303450	11232	10.05	22300	22700	22100	29250	15750	22500	22373.09	3.50	-912	23800	23150	22650	22000	21500	22900	21750	61	6750	500	15750	50	1	12123415	2722	100.22	5.06	12	0.09	224.00	4438.00	35050	20240624	-35.95	17180	20240805	30.68	35050	-35.95	20240624	17180	30.68	20240805	35050	-35.95	20240624	17180	30.68	20240805	2.83	N	123860	500	60 억	424665	N	N	0	N	N
104	20241113	100516	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22300	-200	5	-0.89	156970550	6990	6.25	22300	22700	22250	29250	15750	22500	22456.00	3.50	-583	23800	23150	22650	22000	21500	22900	21750	61	6750	500	15750	50	1	12123415	2704	99.55	5.02	12	0.06	224.00	4438.00	35050	20240624	-36.38	17180	20240805	29.80	35050	-36.38	20240624	17180	29.80	20240805	35050	-36.38	20240624	17180	29.80	20240805	2.83	N	123860	500	60 억	424665	N	N	0	N	N
105	20241113	090509	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22700	200	2	0.89	16396750	727	0.65	22300	22700	22300	29250	15750	22500	22559.74	3.50	-153	23800	23150	22650	22000	21500	22900	21750	61	6750	500	15750	50	1	12123415	2752	101.34	5.11	12	0.01	224.00	4438.00	35050	20240624	-35.24	17180	20240805	32.13	35050	-35.24	20240624	17180	32.13	20240805	35050	-35.24	20240624	17180	32.13	20240805	2.83	N	123860	500	60 억	424665	N	N	0	N	N
106	20241112	160736	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22500	50	2	0.22	2550441350	111708	266.73	22950	23300	22150	29150	15750	22450	22831.35	3.77	-31878	23316	22882	22466	22032	21616	22675	21825	61	6700	500	15710	50	1	12123415	2728	100.45	5.07	12	0.92	224.00	4438.00	35050	20240624	-35.81	17180	20240805	30.97	35050	-35.81	20240624	17180	30.97	20240805	35050	-35.81	20240624	17180	30.97	20240805	2.83	N	123860	500	60 억	457226	N	N	0	N	N
107	20241112	150743	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22500	50	2	0.22	2379568800	104109	248.58	22950	23300	22150	29150	15750	22450	22856.51	3.77	-27548	23316	22882	22466	22032	21616	22675	21825	61	6700	500	15710	50	1	12123415	2728	100.45	5.07	12	0.86	224.00	4438.00	35050	20240624	-35.81	17180	20240805	30.97	35050	-35.81	20240624	17180	30.97	20240805	35050	-35.81	20240624	17180	30.97	20240805	2.83	N	123860	500	60 억	457226	N	N	0	N	N
108	20241112	140749	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22500	50	2	0.22	1956545000	85289	203.65	22950	23300	22200	29150	15750	22450	22940.18	3.77	-23653	23316	22882	22466	22032	21616	22675	21825	61	6700	500	15710	50	1	12123415	2728	100.45	5.07	12	0.70	224.00	4438.00	35050	20240624	-35.81	17180	20240805	30.97	35050	-35.81	20240624	17180	30.97	20240805	35050	-35.81	20240624	17180	30.97	20240805	2.83	N	123860	500	60 억	457226	N	N	0	N	N
109	20241112	130746	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22700	250	2	1.11	1702648900	74011	176.72	22950	23300	22400	29150	15750	22450	23005.35	3.77	-20966	23316	22882	22466	22032	21616	22675	21825	61	6700	500	15710	50	1	12123415	2752	101.34	5.11	12	0.61	224.00	4438.00	35050	20240624	-35.24	17180	20240805	32.13	35050	-35.24	20240624	17180	32.13	20240805	35050	-35.24	20240624	17180	32.13	20240805	2.83	N	123860	500	60 억	457226	N	N	0	N	N
110	20241112	120744	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22650	200	2	0.89	1648340900	71619	171.01	22950	23300	22400	29150	15750	22450	23015.41	3.77	-19334	23316	22882	22466	22032	21616	22675	21825	61	6700	500	15710	50	1	12123415	2746	101.12	5.10	12	0.59	224.00	4438.00	35050	20240624	-35.38	17180	20240805	31.84	35050	-35.38	20240624	17180	31.84	20240805	35050	-35.38	20240624	17180	31.84	20240805	2.83	N	123860	500	60 억	457226	N	N	0	N	N
111	20241112	110744	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22900	450	2	2.00	1571276050	68232	162.92	22950	23300	22400	29150	15750	22450	23028.43	3.77	-18522	23316	22882	22466	22032	21616	22675	21825	61	6700	500	15710	50	1	12123415	2776	102.23	5.16	12	0.56	224.00	4438.00	35050	20240624	-34.66	17180	20240805	33.29	35050	-34.66	20240624	17180	33.29	20240805	35050	-34.66	20240624	17180	33.29	20240805	2.83	N	123860	500	60 억	457226	N	N	0	N	N
112	20241112	100742	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23100	650	2	2.90	1237713900	53760	128.36	22950	23300	22400	29150	15750	22450	23022.95	3.77	-12141	23316	22882	22466	22032	21616	22675	21825	61	6700	500	15710	50	1	12123415	2801	103.12	5.21	12	0.44	224.00	4438.00	35050	20240624	-34.09	17180	20240805	34.46	35050	-34.09	20240624	17180	34.46	20240805	35050	-34.09	20240624	17180	34.46	20240805	2.83	N	123860	500	60 억	457226	N	N	0	N	N
113	20241112	090741	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	23150	700	2	3.12	339393750	14770	35.27	22950	23150	22750	29150	15750	22450	22978.59	3.77	-5436	23316	22882	22466	22032	21616	22675	21825	61	6700	500	15710	50	1	12123415	2807	103.35	5.22	12	0.12	224.00	4438.00	35050	20240624	-33.95	17180	20240805	34.75	35050	-33.95	20240624	17180	34.75	20240805	35050	-33.95	20240624	17180	34.75	20240805	2.83	N	123860	500	60 억	457226	N	N	0	N	N
114	20241111	160735	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22450	-450	5	-1.97	938289450	41881	75.40	22900	22900	22050	29750	16050	22900	22399.52	3.82	-6047	23933	23416	22483	21966	21033	23675	22225	61	6850	500	16030	50	1	12123415	2722	100.22	5.06	12	0.35	224.00	4438.00	35050	20240624	-35.95	17180	20240805	30.68	35050	-35.95	20240624	17180	30.68	20240805	35050	-35.95	20240624	17180	30.68	20240805	2.78	N	123860	500	60 억	463483	N	N	0	N	N
115	20241111	150758	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22500	-400	5	-1.75	915242900	40856	73.55	22900	22900	22050	29750	16050	22900	22397.37	3.82	-5738	23933	23416	22483	21966	21033	23675	22225	61	6850	500	16030	50	1	12123415	2728	100.45	5.07	12	0.34	224.00	4438.00	35050	20240624	-35.81	17180	20240805	30.97	35050	-35.81	20240624	17180	30.97	20240805	35050	-35.81	20240624	17180	30.97	20240805	2.78	N	123860	500	60 억	463483	N	N	0	N	N
116	20241111	140747	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22500	-400	5	-1.75	792830350	35417	63.76	22900	22900	22050	29750	16050	22900	22380.45	3.82	-4656	23933	23416	22483	21966	21033	23675	22225	61	6850	500	16030	50	1	12123415	2728	100.45	5.07	12	0.29	224.00	4438.00	35050	20240624	-35.81	17180	20240805	30.97	35050	-35.81	20240624	17180	30.97	20240805	35050	-35.81	20240624	17180	30.97	20240805	2.78	N	123860	500	60 억	463483	N	N	0	N	N
117	20241111	130744	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22450	-450	5	-1.97	702236650	31395	56.52	22900	22900	22050	29750	16050	22900	22361.79	3.82	-3578	23933	23416	22483	21966	21033	23675	22225	61	6850	500	16030	50	1	12123415	2722	100.22	5.06	12	0.26	224.00	4438.00	35050	20240624	-35.95	17180	20240805	30.68	35050	-35.95	20240624	17180	30.68	20240805	35050	-35.95	20240624	17180	30.68	20240805	2.78	N	123860	500	60 억	463483	N	N	0	N	N
118	20241111	120743	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22400	-500	5	-2.18	625099300	27966	50.35	22900	22900	22050	29750	16050	22900	22345.17	3.82	-2852	23933	23416	22483	21966	21033	23675	22225	61	6850	500	16030	50	1	12123415	2716	100.00	5.05	12	0.23	224.00	4438.00	35050	20240624	-36.09	17180	20240805	30.38	35050	-36.09	20240624	17180	30.38	20240805	35050	-36.09	20240624	17180	30.38	20240805	2.78	N	123860	500	60 억	463483	N	N	0	N	N
119	20241111	110739	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22700	-200	5	-0.87	594499750	26607	47.90	22900	22900	22050	29750	16050	22900	22336.32	3.82	-2251	23933	23416	22483	21966	21033	23675	22225	61	6850	500	16030	50	1	12123415	2752	101.34	5.11	12	0.22	224.00	4438.00	35050	20240624	-35.24	17180	20240805	32.13	35050	-35.24	20240624	17180	32.13	20240805	35050	-35.24	20240624	17180	32.13	20240805	2.78	N	123860	500	60 억	463483	N	N	0	N	N
120	20241111	100736	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22350	-550	5	-2.40	477234350	21407	38.54	22900	22900	22050	29750	16050	22900	22283.30	3.82	-1428	23933	23416	22483	21966	21033	23675	22225	61	6850	500	16030	50	1	12123415	2710	99.78	5.04	12	0.18	224.00	4438.00	35050	20240624	-36.23	17180	20240805	30.09	35050	-36.23	20240624	17180	30.09	20240805	35050	-36.23	20240624	17180	30.09	20240805	2.78	N	123860	500	60 억	463483	N	N	0	N	N
121	20241111	090733	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22300	-600	5	-2.62	215443050	9632	17.34	22900	22900	22050	29750	16050	22900	22347.34	3.82	1527	23933	23416	22483	21966	21033	23675	22225	61	6850	500	16030	50	1	12123415	2704	99.55	5.02	12	0.08	224.00	4438.00	35050	20240624	-36.38	17180	20240805	29.80	35050	-36.38	20240624	17180	29.80	20240805	35050	-36.38	20240624	17180	29.80	20240805	2.78	N	123860	500	60 억	463483	N	N	0	N	N
122	20241108	160730	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22900	1150	2	5.29	1240785750	55392	237.06	21750	23000	21550	28250	15250	21750	22399.15	3.82	-368	22483	22116	21833	21466	21183	21975	21325	61	6500	500	15220	50	1	12123415	2776	102.23	5.16	12	0.46	224.00	4438.00	35050	20240624	-34.66	17180	20240805	33.29	35050	-34.66	20240624	17180	33.29	20240805	35050	-34.66	20240624	17180	33.29	20240805	2.76	N	123860	500	60 억	463574	N	N	0	N	N
123	20241108	150737	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22750	1000	2	4.60	1032067650	46262	197.99	21750	22850	21550	28250	15250	21750	22309.43	3.82	1701	22483	22116	21833	21466	21183	21975	21325	61	6500	500	15220	50	1	12123415	2758	101.56	5.13	12	0.38	224.00	4438.00	35050	20240624	-35.09	17180	20240805	32.42	35050	-35.09	20240624	17180	32.42	20240805	35050	-35.09	20240624	17180	32.42	20240805	2.76	N	123860	500	60 억	463574	N	N	0	N	N
124	20241108	140734	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22150	400	2	1.84	363759150	16640	71.21	21750	22200	21550	28250	15250	21750	21860.66	3.82	60	22483	22116	21833	21466	21183	21975	21325	61	6500	500	15220	50	1	12123415	2685	98.88	4.99	12	0.14	224.00	4438.00	35050	20240624	-36.80	17180	20240805	28.93	35050	-36.80	20240624	17180	28.93	20240805	35050	-36.80	20240624	17180	28.93	20240805	2.76	N	123860	500	60 억	463574	N	N	0	N	N
125	20241108	130738	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22050	300	2	1.38	302472300	13861	59.32	21750	22100	21550	28250	15250	21750	21821.93	3.82	-803	22483	22116	21833	21466	21183	21975	21325	61	6500	500	15220	50	1	12123415	2673	98.44	4.97	12	0.11	224.00	4438.00	35050	20240624	-37.09	17180	20240805	28.35	35050	-37.09	20240624	17180	28.35	20240805	35050	-37.09	20240624	17180	28.35	20240805	2.76	N	123860	500	60 억	463574	N	N	0	N	N
126	20241108	120737	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21950	200	2	0.92	259190200	11896	50.91	21750	22100	21550	28250	15250	21750	21788.08	3.82	-1537	22483	22116	21833	21466	21183	21975	21325	61	6500	500	15220	50	1	12123415	2661	97.99	4.95	12	0.10	224.00	4438.00	35050	20240624	-37.38	17180	20240805	27.76	35050	-37.38	20240624	17180	27.76	20240805	35050	-37.38	20240624	17180	27.76	20240805	2.76	N	123860	500	60 억	463574	N	N	0	N	N
127	20241108	110734	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21750	0	3	0.00	186578400	8567	36.66	21750	22100	21550	28250	15250	21750	21778.80	3.82	-960	22483	22116	21833	21466	21183	21975	21325	61	6500	500	15220	50	1	12123415	2637	97.10	4.90	12	0.07	224.00	4438.00	35050	20240624	-37.95	17180	20240805	26.60	35050	-37.95	20240624	17180	26.60	20240805	35050	-37.95	20240624	17180	26.60	20240805	2.76	N	123860	500	60 억	463574	N	N	0	N	N
128	20241108	100746	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21900	150	2	0.69	74672800	3408	14.59	21750	22100	21700	28250	15250	21750	21911.98	3.82	-1166	22483	22116	21833	21466	21183	21975	21325	61	6500	500	15220	50	1	12123415	2655	97.77	4.93	12	0.03	224.00	4438.00	35050	20240624	-37.52	17180	20240805	27.47	35050	-37.52	20240624	17180	27.47	20240805	35050	-37.52	20240624	17180	27.47	20240805	2.76	N	123860	500	60 억	463574	N	N	0	N	N
129	20241108	090728	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21800	50	2	0.23	6315150	290	1.24	21750	21850	21700	28250	15250	21750	21778.33	3.82	181	22483	22116	21833	21466	21183	21975	21325	61	6500	500	15220	50	1	12123415	2643	97.32	4.91	12	0.00	224.00	4438.00	35050	20240624	-37.80	17180	20240805	26.89	35050	-37.80	20240624	17180	26.89	20240805	35050	-37.80	20240624	17180	26.89	20240805	2.76	N	123860	500	60 억	463574	N	N	0	N	N
130	20241107	160731	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21750	-250	5	-1.14	510200800	23357	52.88	21900	22200	21550	28600	15400	22000	21843.63	3.81	1322	22833	22416	22083	21666	21333	22625	21875	61	6600	500	15400	50	1	12123415	2637	97.10	4.90	12	0.19	224.00	4438.00	35050	20240624	-37.95	17180	20240805	26.60	35050	-37.95	20240624	17180	26.60	20240805	35050	-37.95	20240624	17180	26.60	20240805	2.48	N	123860	500	60 억	462030	N	N	0	N	N
131	20241107	150734	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21750	-250	5	-1.14	493123800	22572	51.11	21900	22200	21550	28600	15400	22000	21846.70	3.81	1689	22833	22416	22083	21666	21333	22625	21875	61	6600	500	15400	50	1	12123415	2637	97.10	4.90	12	0.19	224.00	4438.00	35050	20240624	-37.95	17180	20240805	26.60	35050	-37.95	20240624	17180	26.60	20240805	35050	-37.95	20240624	17180	26.60	20240805	2.48	N	123860	500	60 억	462030	N	N	0	N	N
132	20241107	140736	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21800	-200	5	-0.91	464137400	21243	48.10	21900	22200	21550	28600	15400	22000	21848.96	3.81	2669	22833	22416	22083	21666	21333	22625	21875	61	6600	500	15400	50	1	12123415	2643	97.32	4.91	12	0.18	224.00	4438.00	35050	20240624	-37.80	17180	20240805	26.89	35050	-37.80	20240624	17180	26.89	20240805	35050	-37.80	20240624	17180	26.89	20240805	2.48	N	123860	500	60 억	462030	N	N	0	N	N
133	20241107	130737	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21850	-150	5	-0.68	407394450	18634	42.19	21900	22200	21550	28600	15400	22000	21862.96	3.81	2981	22833	22416	22083	21666	21333	22625	21875	61	6600	500	15400	50	1	12123415	2649	97.54	4.92	12	0.15	224.00	4438.00	35050	20240624	-37.66	17180	20240805	27.18	35050	-37.66	20240624	17180	27.18	20240805	35050	-37.66	20240624	17180	27.18	20240805	2.48	N	123860	500	60 억	462030	N	N	0	N	N
134	20241107	120733	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21900	-100	5	-0.45	394488800	18045	40.86	21900	22200	21550	28600	15400	22000	21861.39	3.81	3115	22833	22416	22083	21666	21333	22625	21875	61	6600	500	15400	50	1	12123415	2655	97.77	4.93	12	0.15	224.00	4438.00	35050	20240624	-37.52	17180	20240805	27.47	35050	-37.52	20240624	17180	27.47	20240805	35050	-37.52	20240624	17180	27.47	20240805	2.48	N	123860	500	60 억	462030	N	N	0	N	N
135	20241107	110731	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21900	-100	5	-0.45	372146000	17028	38.55	21900	22200	21550	28600	15400	22000	21854.94	3.81	2827	22833	22416	22083	21666	21333	22625	21875	61	6600	500	15400	50	1	12123415	2655	97.77	4.93	12	0.14	224.00	4438.00	35050	20240624	-37.52	17180	20240805	27.47	35050	-37.52	20240624	17180	27.47	20240805	35050	-37.52	20240624	17180	27.47	20240805	2.48	N	123860	500	60 억	462030	N	N	0	N	N
136	20241107	100732	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21800	-200	5	-0.91	226531950	10329	23.39	21900	22200	21700	28600	15400	22000	21931.64	3.81	2129	22833	22416	22083	21666	21333	22625	21875	61	6600	500	15400	50	1	12123415	2643	97.32	4.91	12	0.09	224.00	4438.00	35050	20240624	-37.80	17180	20240805	26.89	35050	-37.80	20240624	17180	26.89	20240805	35050	-37.80	20240624	17180	26.89	20240805	2.48	N	123860	500	60 억	462030	N	N	0	N	N
137	20241107	090731	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22000	0	3	0.00	61350450	2795	6.33	21900	22200	21800	28600	15400	22000	21950.07	3.81	2279	22833	22416	22083	21666	21333	22625	21875	61	6600	500	15400	50	1	12123415	2667	98.21	4.96	12	0.02	224.00	4438.00	35050	20240624	-37.23	17180	20240805	28.06	35050	-37.23	20240624	17180	28.06	20240805	35050	-37.23	20240624	17180	28.06	20240805	2.48	N	123860	500	60 억	462030	N	N	0	N	N
138	20241106	160737	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22000	0	3	0.00	974538900	44075	33.56	21900	22500	21750	28600	15400	22000	22111.20	3.81	716	23400	22700	21800	21100	20200	23050	21450	61	6600	500	15400	50	1	12123415	2667	98.21	4.96	12	0.36	224.00	4438.00	35050	20240624	-37.23	17180	20240805	28.06	35050	-37.23	20240624	17180	28.06	20240805	35050	-37.23	20240624	17180	28.06	20240805	2.44	N	123860	500	60 억	461371	N	N	0	N	N
139	20241106	150800	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22100	100	2	0.45	930065100	42056	32.03	21900	22500	21750	28600	15400	22000	22115.08	3.81	190	23400	22700	21800	21100	20200	23050	21450	61	6600	500	15400	50	1	12123415	2679	98.66	4.98	12	0.35	224.00	4438.00	35050	20240624	-36.95	17180	20240805	28.64	35050	-36.95	20240624	17180	28.64	20240805	35050	-36.95	20240624	17180	28.64	20240805	2.44	N	123860	500	60 억	461371	N	N	0	N	N
140	20241106	140752	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22000	0	3	0.00	853281150	38572	29.37	21900	22500	21750	28600	15400	22000	22121.97	3.81	-142	23400	22700	21800	21100	20200	23050	21450	61	6600	500	15400	50	1	12123415	2667	98.21	4.96	12	0.32	224.00	4438.00	35050	20240624	-37.23	17180	20240805	28.06	35050	-37.23	20240624	17180	28.06	20240805	35050	-37.23	20240624	17180	28.06	20240805	2.44	N	123860	500	60 억	461371	N	N	0	N	N
141	20241106	130802	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21750	-250	5	-1.14	677669500	30564	23.28	21900	22500	21750	28600	15400	22000	22172.49	3.81	-2872	23400	22700	21800	21100	20200	23050	21450	61	6600	500	15400	50	1	12123415	2637	97.10	4.90	12	0.25	224.00	4438.00	35050	20240624	-37.95	17180	20240805	26.60	35050	-37.95	20240624	17180	26.60	20240805	35050	-37.95	20240624	17180	26.60	20240805	2.44	N	123860	500	60 억	461371	N	N	0	N	N
142	20241106	120735	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22100	100	2	0.45	517574450	23306	17.75	21900	22500	21850	28600	15400	22000	22208.31	3.81	-1178	23400	22700	21800	21100	20200	23050	21450	61	6600	500	15400	50	1	12123415	2679	98.66	4.98	12	0.19	224.00	4438.00	35050	20240624	-36.95	17180	20240805	28.64	35050	-36.95	20240624	17180	28.64	20240805	35050	-36.95	20240624	17180	28.64	20240805	2.44	N	123860	500	60 억	461371	N	N	0	N	N
143	20241106	110740	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22500	500	2	2.27	445264200	20057	15.27	21900	22500	21850	28600	15400	22000	22200.54	3.81	-1425	23400	22700	21800	21100	20200	23050	21450	61	6600	500	15400	50	1	12123415	2728	100.45	5.07	12	0.17	224.00	4438.00	35050	20240624	-35.81	17180	20240805	30.97	35050	-35.81	20240624	17180	30.97	20240805	35050	-35.81	20240624	17180	30.97	20240805	2.44	N	123860	500	60 억	461371	N	N	0	N	N
144	20241106	100745	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22000	0	3	0.00	226896050	10280	7.83	21900	22300	21850	28600	15400	22000	22072.02	3.81	809	23400	22700	21800	21100	20200	23050	21450	61	6600	500	15400	50	1	12123415	2667	98.21	4.96	12	0.08	224.00	4438.00	35050	20240624	-37.23	17180	20240805	28.06	35050	-37.23	20240624	17180	28.06	20240805	35050	-37.23	20240624	17180	28.06	20240805	2.44	N	123860	500	60 억	461371	N	N	0	N	N
145	20241106	090738	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22100	100	2	0.45	36628200	1669	1.27	21900	22100	21850	28600	15400	22000	21944.19	3.81	302	23400	22700	21800	21100	20200	23050	21450	61	6600	500	15400	50	1	12123415	2679	98.66	4.98	12	0.01	224.00	4438.00	35050	20240624	-36.95	17180	20240805	28.64	35050	-36.95	20240624	17180	28.64	20240805	35050	-36.95	20240624	17180	28.64	20240805	2.44	N	123860	500	60 억	461371	N	N	0	N	N
146	20241105	160717	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22000	800	2	3.77	2897718450	131177	102.23	20900	22500	20900	27550	14850	21200	22090.37	3.64	22052	22726	21962	20586	19822	18446	22345	20205	61	6350	500	14840	50	1	12123415	2667	98.21	4.96	12	1.08	224.00	4438.00	35050	20240624	-37.23	17180	20240805	28.06	35050	-37.23	20240624	17180	28.06	20240805	35050	-37.23	20240624	17180	28.06	20240805	2.34	N	123860	500	60 억	441357	N	N	1	N	N
147	20241105	150731	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21850	650	2	3.07	2829053800	128044	99.79	20900	22500	20900	27550	14850	21200	22094.63	3.64	20824	22726	21962	20586	19822	18446	22345	20205	61	6350	500	14840	50	1	12123415	2649	97.54	4.92	12	1.06	224.00	4438.00	35050	20240624	-37.66	17180	20240805	27.18	35050	-37.66	20240624	17180	27.18	20240805	35050	-37.66	20240624	17180	27.18	20240805	2.34	N	123860	500	60 억	441357	N	N	1	N	N
148	20241105	140728	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22050	850	2	4.01	2613451550	118247	92.15	20900	22500	20900	27550	14850	21200	22101.89	3.64	19578	22726	21962	20586	19822	18446	22345	20205	61	6350	500	14840	50	1	12123415	2673	98.44	4.97	12	0.98	224.00	4438.00	35050	20240624	-37.09	17180	20240805	28.35	35050	-37.09	20240624	17180	28.35	20240805	35050	-37.09	20240624	17180	28.35	20240805	2.34	N	123860	500	60 억	441357	N	N	1	N	N
149	20241105	130732	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22100	900	2	4.25	2497829600	113005	88.07	20900	22500	20900	27550	14850	21200	22103.98	3.64	21187	22726	21962	20586	19822	18446	22345	20205	61	6350	500	14840	50	1	12123415	2679	98.66	4.98	12	0.93	224.00	4438.00	35050	20240624	-36.95	17180	20240805	28.64	35050	-36.95	20240624	17180	28.64	20240805	35050	-36.95	20240624	17180	28.64	20240805	2.34	N	123860	500	60 억	441357	N	N	1	N	N
150	20241105	120726	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22300	1100	2	5.19	2367000650	107114	83.48	20900	22500	20900	27550	14850	21200	22098.24	3.64	21834	22726	21962	20586	19822	18446	22345	20205	61	6350	500	14840	50	1	12123415	2704	99.55	5.02	12	0.88	224.00	4438.00	35050	20240624	-36.38	17180	20240805	29.80	35050	-36.38	20240624	17180	29.80	20240805	35050	-36.38	20240624	17180	29.80	20240805	2.34	N	123860	500	60 억	441357	N	N	1	N	N
151	20241105	110716	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22150	950	2	4.48	2165311850	98081	76.44	20900	22500	20900	27550	14850	21200	22077.08	3.64	20418	22726	21962	20586	19822	18446	22345	20205	61	6350	500	14840	50	1	12123415	2685	98.88	4.99	12	0.81	224.00	4438.00	35050	20240624	-36.80	17180	20240805	28.93	35050	-36.80	20240624	17180	28.93	20240805	35050	-36.80	20240624	17180	28.93	20240805	2.34	N	123860	500	60 억	441357	N	N	1	N	N
152	20241105	100724	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22250	1050	2	4.95	1827558100	82871	64.58	20900	22500	20900	27550	14850	21200	22053.40	3.64	18376	22726	21962	20586	19822	18446	22345	20205	61	6350	500	14840	50	1	12123415	2697	99.33	5.01	12	0.68	224.00	4438.00	35050	20240624	-36.52	17180	20240805	29.51	35050	-36.52	20240624	17180	29.51	20240805	35050	-36.52	20240624	17180	29.51	20240805	2.34	N	123860	500	60 억	441357	N	N	1	N	N
153	20241105	090721	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21400	200	2	0.94	82432400	3886	3.03	20900	21400	20900	27550	14850	21200	21212.77	3.64	33	22726	21962	20586	19822	18446	22345	20205	61	6350	500	14840	50	1	12123415	2594	95.54	4.82	12	0.03	224.00	4438.00	35050	20240624	-38.94	17180	20240805	24.56	35050	-38.94	20240624	17180	24.56	20240805	35050	-38.94	20240624	17180	24.56	20240805	2.34	N	123860	500	60 억	441357	N	N	1	N	N
154	20241104	160718	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21200	2010	2	10.47	2648351620	128211	187.59	19210	21350	19210	24900	13440	19190	20655.08	3.43	25904	19843	19516	19043	18716	18243	19680	18880	61	5710	500	13430	50	1	12123415	2570	94.64	4.78	12	1.06	224.00	4438.00	35050	20240624	-39.51	17180	20240805	23.40	35050	-39.51	20240624	17180	23.40	20240805	35050	-39.51	20240624	17180	23.40	20240805	2.30	N	123860	500	60 억	415814	N	N	1	N	N
155	20241104	150729	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21050	1860	2	9.69	2422980570	117540	171.98	19210	21350	19210	24900	13440	19190	20614.09	3.43	27895	19843	19516	19043	18716	18243	19680	18880	61	5710	500	13430	50	1	12123415	2552	93.97	4.74	12	0.97	224.00	4438.00	35050	20240624	-39.94	17180	20240805	22.53	35050	-39.94	20240624	17180	22.53	20240805	35050	-39.94	20240624	17180	22.53	20240805	2.30	N	123860	500	60 억	415814	N	N	0	N	N
156	20241104	140719	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21050	1860	2	9.69	2198671970	106838	156.32	19210	21350	19210	24900	13440	19190	20579.49	3.43	27150	19843	19516	19043	18716	18243	19680	18880	61	5710	500	13430	50	1	12123415	2552	93.97	4.74	12	0.88	224.00	4438.00	35050	20240624	-39.94	17180	20240805	22.53	35050	-39.94	20240624	17180	22.53	20240805	35050	-39.94	20240624	17180	22.53	20240805	2.30	N	123860	500	60 억	415814	N	N	0	N	N
157	20241104	130707	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20650	1460	2	7.61	2042428870	99344	145.35	19210	21350	19210	24900	13440	19190	20559.16	3.43	24443	19843	19516	19043	18716	18243	19680	18880	61	5710	500	13430	50	1	12123415	2503	92.19	4.65	12	0.82	224.00	4438.00	35050	20240624	-41.08	17180	20240805	20.20	35050	-41.08	20240624	17180	20.20	20240805	35050	-41.08	20240624	17180	20.20	20240805	2.30	N	123860	500	60 억	415814	N	N	0	N	N
158	20241104	120708	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20650	1460	2	7.61	1839347420	89478	130.92	19210	21350	19210	24900	13440	19190	20556.42	3.43	19935	19843	19516	19043	18716	18243	19680	18880	61	5710	500	13430	50	1	12123415	2503	92.19	4.65	12	0.74	224.00	4438.00	35050	20240624	-41.08	17180	20240805	20.20	35050	-41.08	20240624	17180	20.20	20240805	35050	-41.08	20240624	17180	20.20	20240805	2.30	N	123860	500	60 억	415814	N	N	0	N	N
159	20241104	110704	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20900	1710	2	8.91	1748437670	85108	124.52	19210	21350	19210	24900	13440	19190	20543.75	3.43	18661	19843	19516	19043	18716	18243	19680	18880	61	5710	500	13430	50	1	12123415	2534	93.30	4.71	12	0.70	224.00	4438.00	35050	20240624	-40.37	17180	20240805	21.65	35050	-40.37	20240624	17180	21.65	20240805	35050	-40.37	20240624	17180	21.65	20240805	2.30	N	123860	500	60 억	415814	N	N	0	N	N
160	20241104	100656	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20700	1510	2	7.87	983797470	48631	71.15	19210	20850	19210	24900	13440	19190	20229.84	3.43	15485	19843	19516	19043	18716	18243	19680	18880	61	5710	500	13430	50	1	12123415	2510	92.41	4.66	12	0.40	224.00	4438.00	35050	20240624	-40.94	17180	20240805	20.49	35050	-40.94	20240624	17180	20.49	20240805	35050	-40.94	20240624	17180	20.49	20240805	2.30	N	123860	500	60 억	415814	N	N	0	N	N
161	20241104	090706	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19940	750	2	3.91	50485960	2549	3.73	19210	19950	19210	24900	13440	19190	19806.18	3.43	1407	19843	19516	19043	18716	18243	19680	18880	61	5710	500	13430	10	1	12123415	2417	89.02	4.49	12	0.02	224.00	4438.00	35050	20240624	-43.11	17180	20240805	16.07	35050	-43.11	20240624	17180	16.07	20240805	35050	-43.11	20240624	17180	16.07	20240805	2.30	N	123860	500	60 억	415814	N	N	0	N	N
162	20241101	160642	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19190	320	2	1.70	1259997670	65618	200.39	18870	19370	18570	24500	13210	18870	19202.02	3.34	11266	19390	19130	18620	18360	17850	19260	18490	61	5630	500	13200	10	1	12123415	2326	85.67	4.32	12	0.54	224.00	4438.00	35050	20240624	-45.25	17180	20240805	11.70	35050	-45.25	20240624	17180	11.70	20240805	35050	-45.25	20240624	17180	11.70	20240805	2.23	N	123860	500	60 억	404398	N	N	0	N	N
163	20241101	150657	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19260	390	2	2.07	1075277180	56023	171.09	18870	19370	18570	24500	13210	18870	19193.50	3.34	10063	19390	19130	18620	18360	17850	19260	18490	61	5630	500	13200	10	1	12123415	2335	85.98	4.34	12	0.46	224.00	4438.00	35050	20240624	-45.05	17180	20240805	12.11	35050	-45.05	20240624	17180	12.11	20240805	35050	-45.05	20240624	17180	12.11	20240805	2.23	N	123860	500	60 억	404398	N	N	0	N	N
164	20241101	140638	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19310	440	2	2.33	738851650	38577	117.81	18870	19370	18570	24500	13210	18870	19152.65	3.34	8162	19390	19130	18620	18360	17850	19260	18490	61	5630	500	13200	10	1	12123415	2341	86.21	4.35	12	0.32	224.00	4438.00	35050	20240624	-44.91	17180	20240805	12.40	35050	-44.91	20240624	17180	12.40	20240805	35050	-44.91	20240624	17180	12.40	20240805	2.23	N	123860	500	60 억	404398	N	N	0	N	N
165	20241101	130758	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19230	360	2	1.91	638146480	33360	101.88	18870	19370	18570	24500	13210	18870	19129.09	3.34	6128	19390	19130	18620	18360	17850	19260	18490	61	5630	500	13200	10	1	12123415	2331	85.85	4.33	12	0.28	224.00	4438.00	35050	20240624	-45.14	17180	20240805	11.93	35050	-45.14	20240624	17180	11.93	20240805	35050	-45.14	20240624	17180	11.93	20240805	2.23	N	123860	500	60 억	404398	N	N	0	N	N
166	20241101	120758	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19230	360	2	1.91	589059340	30803	94.07	18870	19370	18570	24500	13210	18870	19123.44	3.34	4264	19390	19130	18620	18360	17850	19260	18490	61	5630	500	13200	10	1	12123415	2331	85.85	4.33	12	0.25	224.00	4438.00	35050	20240624	-45.14	17180	20240805	11.93	35050	-45.14	20240624	17180	11.93	20240805	35050	-45.14	20240624	17180	11.93	20240805	2.23	N	123860	500	60 억	404398	N	N	0	N	N
167	20241101	110755	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19150	280	2	1.48	431208440	22606	69.04	18870	19370	18570	24500	13210	18870	19074.96	3.34	3322	19390	19130	18620	18360	17850	19260	18490	61	5630	500	13200	10	1	12123415	2322	85.49	4.32	12	0.19	224.00	4438.00	35050	20240624	-45.36	17180	20240805	11.47	35050	-45.36	20240624	17180	11.47	20240805	35050	-45.36	20240624	17180	11.47	20240805	2.23	N	123860	500	60 억	404398	N	N	0	N	N
168	20241101	100758	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19160	290	2	1.54	198966540	10524	32.14	18870	19170	18570	24500	13210	18870	18905.98	3.34	222	19390	19130	18620	18360	17850	19260	18490	61	5630	500	13200	10	1	12123415	2323	85.54	4.32	12	0.09	224.00	4438.00	35050	20240624	-45.34	17180	20240805	11.53	35050	-45.34	20240624	17180	11.53	20240805	35050	-45.34	20240624	17180	11.53	20240805	2.23	N	123860	500	60 억	404398	N	N	0	N	N
169	20241101	090755	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18690	-180	5	-0.95	5316380	284	0.87	18870	18870	18690	24500	13210	18870	18719.65	3.34	-103	19390	19130	18620	18360	17850	19260	18490	61	5630	500	13200	10	1	12123415	2266	83.44	4.21	12	0.00	224.00	4438.00	35050	20240624	-46.68	17180	20240805	8.79	35050	-46.68	20240624	17180	8.79	20240805	35050	-46.68	20240624	17180	8.79	20240805	2.23	N	123860	500	60 억	404398	N	N	0	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History