KissMeData/061040/price/prices-20241101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

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

71 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	160622	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3430	75	2	2.24	360802410	106499	87.36	3360	3445	3320	4360	2350	3355	3387.74	1.36	-25196	3475	3415	3335	3275	3195	3445	3305	160	1005	500	2340	5	1	32089259	1101	27.22	0.47	12	0.33	126.00	7353.00	4135	20240130	-17.05	2795	20241029	22.72	4135	-17.05	20240130	2795	22.72	20241029	4135	-17.05	20240130	2795	22.72	20241029	2.32	N	061040	500	160 억	436016	N	N	0	N	N
3	20241129	150636	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3420	65	2	1.94	310700720	91855	75.35	3360	3445	3320	4360	2350	3355	3382.51	1.36	-21243	3475	3415	3335	3275	3195	3445	3305	160	1005	500	2340	5	1	32089259	1097	27.14	0.47	12	0.29	126.00	7353.00	4135	20240130	-17.29	2795	20241029	22.36	4135	-17.29	20240130	2795	22.36	20241029	4135	-17.29	20240130	2795	22.36	20241029	2.32	N	061040	500	160 억	436016	N	N	0	N	N
4	20241129	140637	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3335	-20	5	-0.60	104346510	31221	25.61	3360	3375	3320	4360	2350	3355	3342.19	1.36	-12050	3475	3415	3335	3275	3195	3445	3305	160	1005	500	2340	5	1	32089259	1070	26.47	0.45	12	0.10	126.00	7353.00	4135	20240130	-19.35	2795	20241029	19.32	4135	-19.35	20240130	2795	19.32	20241029	4135	-19.35	20240130	2795	19.32	20241029	2.32	N	061040	500	160 억	436016	N	N	0	N	N
5	20241129	130635	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3345	-10	5	-0.30	90358690	27013	22.16	3360	3375	3320	4360	2350	3355	3345.01	1.36	-11885	3475	3415	3335	3275	3195	3445	3305	160	1005	500	2340	5	1	32089259	1073	26.55	0.45	12	0.08	126.00	7353.00	4135	20240130	-19.11	2795	20241029	19.68	4135	-19.11	20240130	2795	19.68	20241029	4135	-19.11	20240130	2795	19.68	20241029	2.32	N	061040	500	160 억	436016	N	N	0	N	N
6	20241129	120638	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3330	-25	5	-0.75	83061690	24822	20.36	3360	3375	3325	4360	2350	3355	3346.29	1.36	-11710	3475	3415	3335	3275	3195	3445	3305	160	1005	500	2340	5	1	32089259	1069	26.43	0.45	12	0.08	126.00	7353.00	4135	20240130	-19.47	2795	20241029	19.14	4135	-19.47	20240130	2795	19.14	20241029	4135	-19.47	20240130	2795	19.14	20241029	2.32	N	061040	500	160 억	436016	N	N	0	N	N
7	20241129	110638	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3350	-5	5	-0.15	66290335	19786	16.23	3360	3375	3330	4360	2350	3355	3350.37	1.36	-11161	3475	3415	3335	3275	3195	3445	3305	160	1005	500	2340	5	1	32089259	1075	26.59	0.46	12	0.06	126.00	7353.00	4135	20240130	-18.98	2795	20241029	19.86	4135	-18.98	20240130	2795	19.86	20241029	4135	-18.98	20240130	2795	19.86	20241029	2.32	N	061040	500	160 억	436016	N	N	0	N	N
8	20241129	100635	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3345	-10	5	-0.30	51517740	15357	12.60	3360	3375	3330	4360	2350	3355	3354.67	1.36	-10743	3475	3415	3335	3275	3195	3445	3305	160	1005	500	2340	5	1	32089259	1073	26.55	0.45	12	0.05	126.00	7353.00	4135	20240130	-19.11	2795	20241029	19.68	4135	-19.11	20240130	2795	19.68	20241029	4135	-19.11	20240130	2795	19.68	20241029	2.32	N	061040	500	160 억	436016	N	N	0	N	N
9	20241129	090637	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3360	5	2	0.15	29662405	8838	7.25	3360	3360	3350	4360	2350	3355	3356.24	1.36	-7955	3475	3415	3335	3275	3195	3445	3305	160	1005	500	2340	5	1	32089259	1078	26.67	0.46	12	0.03	126.00	7353.00	4135	20240130	-18.74	2795	20241029	20.21	4135	-18.74	20240130	2795	20.21	20241029	4135	-18.74	20240130	2795	20.21	20241029	2.32	N	061040	500	160 억	436016	N	N	0	N	N
10	20241128	160629	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3355	100	2	3.07	399873165	119542	386.42	3280	3395	3255	4230	2280	3255	3345.01	1.29	23914	3345	3300	3260	3215	3175	3280	3195	160	975	500	2270	5	1	32089259	1077	26.63	0.46	12	0.37	126.00	7353.00	4135	20240130	-18.86	2795	20241029	20.04	4135	-18.86	20240130	2795	20.04	20241029	4135	-18.86	20240130	2795	20.04	20241029	2.35	N	061040	500	160 억	414024	N	N	17	N	N
11	20241128	150640	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3345	90	2	2.76	378290785	113106	365.61	3280	3395	3255	4230	2280	3255	3344.57	1.29	23801	3345	3300	3260	3215	3175	3280	3195	160	975	500	2270	5	1	32089259	1073	26.55	0.45	12	0.35	126.00	7353.00	4135	20240130	-19.11	2795	20241029	19.68	4135	-19.11	20240130	2795	19.68	20241029	4135	-19.11	20240130	2795	19.68	20241029	2.35	N	061040	500	160 억	414024	N	N	17	N	N
12	20241128	140639	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3345	90	2	2.76	364934875	109115	352.71	3280	3395	3255	4230	2280	3255	3344.50	1.29	23619	3345	3300	3260	3215	3175	3280	3195	160	975	500	2270	5	1	32089259	1073	26.55	0.45	12	0.34	126.00	7353.00	4135	20240130	-19.11	2795	20241029	19.68	4135	-19.11	20240130	2795	19.68	20241029	4135	-19.11	20240130	2795	19.68	20241029	2.35	N	061040	500	160 억	414024	N	N	17	N	N
13	20241128	130636	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3350	95	2	2.92	338219660	101129	326.90	3280	3395	3255	4230	2280	3255	3344.44	1.29	22576	3345	3300	3260	3215	3175	3280	3195	160	975	500	2270	5	1	32089259	1075	26.59	0.46	12	0.32	126.00	7353.00	4135	20240130	-18.98	2795	20241029	19.86	4135	-18.98	20240130	2795	19.86	20241029	4135	-18.98	20240130	2795	19.86	20241029	2.35	N	061040	500	160 억	414024	N	N	17	N	N
14	20241128	120640	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3370	115	2	3.53	200136970	60128	194.36	3280	3375	3255	4230	2280	3255	3328.52	1.29	16351	3345	3300	3260	3215	3175	3280	3195	160	975	500	2270	5	1	32089259	1081	26.75	0.46	12	0.19	126.00	7353.00	4135	20240130	-18.50	2795	20241029	20.57	4135	-18.50	20240130	2795	20.57	20241029	4135	-18.50	20240130	2795	20.57	20241029	2.35	N	061040	500	160 억	414024	N	N	17	N	N
15	20241128	110642	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3335	80	2	2.46	116984445	35322	114.18	3280	3345	3255	4230	2280	3255	3311.94	1.29	9149	3345	3300	3260	3215	3175	3280	3195	160	975	500	2270	5	1	32089259	1070	26.47	0.45	12	0.11	126.00	7353.00	4135	20240130	-19.35	2795	20241029	19.32	4135	-19.35	20240130	2795	19.32	20241029	4135	-19.35	20240130	2795	19.32	20241029	2.35	N	061040	500	160 억	414024	N	N	17	N	N
16	20241128	100640	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3315	60	2	1.84	70439330	21355	69.03	3280	3320	3255	4230	2280	3255	3298.49	1.29	4304	3345	3300	3260	3215	3175	3280	3195	160	975	500	2270	5	1	32089259	1064	26.31	0.45	12	0.07	126.00	7353.00	4135	20240130	-19.83	2795	20241029	18.60	4135	-19.83	20240130	2795	18.60	20241029	4135	-19.83	20240130	2795	18.60	20241029	2.35	N	061040	500	160 억	414024	N	N	17	N	N
17	20241128	090638	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3280	25	2	0.77	5723390	1751	5.66	3280	3280	3255	4230	2280	3255	3268.64	1.29	-1649	3345	3300	3260	3215	3175	3280	3195	160	975	500	2270	5	1	32089259	1053	26.03	0.45	12	0.01	126.00	7353.00	4135	20240130	-20.68	2795	20241029	17.35	4135	-20.68	20240130	2795	17.35	20241029	4135	-20.68	20240130	2795	17.35	20241029	2.35	N	061040	500	160 억	414024	N	N	17	N	N
18	20241127	160623	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3255	-50	5	-1.51	99311550	30652	91.61	3305	3305	3220	4295	2315	3305	3239.97	1.30	-2868	3358	3331	3303	3276	3248	3317	3262	160	990	500	2310	5	1	32089259	1045	25.83	0.44	12	0.10	126.00	7353.00	4135	20240130	-21.28	2795	20241029	16.46	4135	-21.28	20240130	2795	16.46	20241029	4135	-21.28	20240130	2795	16.46	20241029	2.38	N	061040	500	160 억	416663	N	N	17	N	N
19	20241127	150635	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3255	-50	5	-1.51	68115490	21008	62.79	3305	3305	3230	4295	2315	3305	3242.36	1.30	-1753	3358	3331	3303	3276	3248	3317	3262	160	990	500	2310	5	1	32089259	1045	25.83	0.44	12	0.07	126.00	7353.00	4135	20240130	-21.28	2795	20241029	16.46	4135	-21.28	20240130	2795	16.46	20241029	4135	-21.28	20240130	2795	16.46	20241029	2.38	N	061040	500	160 억	416663	N	N	41	N	N
20	20241127	140635	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3245	-60	5	-1.82	47907115	14759	44.11	3305	3305	3230	4295	2315	3305	3245.96	1.30	-2261	3358	3331	3303	3276	3248	3317	3262	160	990	500	2310	5	1	32089259	1041	25.75	0.44	12	0.05	126.00	7353.00	4135	20240130	-21.52	2795	20241029	16.10	4135	-21.52	20240130	2795	16.10	20241029	4135	-21.52	20240130	2795	16.10	20241029	2.38	N	061040	500	160 억	416663	N	N	41	N	N
21	20241127	130629	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3250	-55	5	-1.66	44903220	13830	41.33	3305	3305	3230	4295	2315	3305	3246.80	1.30	-2257	3358	3331	3303	3276	3248	3317	3262	160	990	500	2310	5	1	32089259	1043	25.79	0.44	12	0.04	126.00	7353.00	4135	20240130	-21.40	2795	20241029	16.28	4135	-21.40	20240130	2795	16.28	20241029	4135	-21.40	20240130	2795	16.28	20241029	2.38	N	061040	500	160 억	416663	N	N	41	N	N
22	20241127	120635	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3240	-65	5	-1.97	44228200	13622	40.71	3305	3305	3230	4295	2315	3305	3246.82	1.30	-2234	3358	3331	3303	3276	3248	3317	3262	160	990	500	2310	5	1	32089259	1040	25.71	0.44	12	0.04	126.00	7353.00	4135	20240130	-21.64	2795	20241029	15.92	4135	-21.64	20240130	2795	15.92	20241029	4135	-21.64	20240130	2795	15.92	20241029	2.38	N	061040	500	160 억	416663	N	N	41	N	N
23	20241127	110634	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3255	-50	5	-1.51	40406750	12441	37.18	3305	3305	3235	4295	2315	3305	3247.87	1.30	-2278	3358	3331	3303	3276	3248	3317	3262	160	990	500	2310	5	1	32089259	1045	25.83	0.44	12	0.04	126.00	7353.00	4135	20240130	-21.28	2795	20241029	16.46	4135	-21.28	20240130	2795	16.46	20241029	4135	-21.28	20240130	2795	16.46	20241029	2.38	N	061040	500	160 억	416663	N	N	41	N	N
24	20241127	100633	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3255	-50	5	-1.51	25144160	7739	23.13	3305	3305	3240	4295	2315	3305	3249.02	1.30	-3098	3358	3331	3303	3276	3248	3317	3262	160	990	500	2310	5	1	32089259	1045	25.83	0.44	12	0.02	126.00	7353.00	4135	20240130	-21.28	2795	20241029	16.46	4135	-21.28	20240130	2795	16.46	20241029	4135	-21.28	20240130	2795	16.46	20241029	2.38	N	061040	500	160 억	416663	N	N	41	N	N
25	20241127	090631	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3305	0	3	0.00	498510	151	0.45	3305	3305	3290	4295	2315	3305	3301.39	1.30	-78	3358	3331	3303	3276	3248	3317	3262	160	990	500	2310	5	1	32089259	1061	26.23	0.45	12	0.00	126.00	7353.00	4135	20240130	-20.07	2795	20241029	18.25	4135	-20.07	20240130	2795	18.25	20241029	4135	-20.07	20240130	2795	18.25	20241029	2.38	N	061040	500	160 억	416663	N	N	41	N	N
26	20241126	160625	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3305	-5	5	-0.15	110001375	33359	44.00	3310	3330	3275	4300	2320	3310	3297.48	1.29	1194	3383	3346	3273	3236	3163	3365	3255	160	990	500	2310	5	1	32089259	1061	26.23	0.45	12	0.10	126.00	7353.00	4135	20240130	-20.07	2795	20241029	18.25	4135	-20.07	20240130	2795	18.25	20241029	4135	-20.07	20240130	2795	18.25	20241029	2.36	N	061040	500	160 억	415467	N	N	41	N	N
27	20241126	150630	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3290	-20	5	-0.60	94972520	28808	38.00	3310	3330	3275	4300	2320	3310	3296.74	1.29	1939	3383	3346	3273	3236	3163	3365	3255	160	990	500	2310	5	1	32089259	1056	26.11	0.45	12	0.09	126.00	7353.00	4135	20240130	-20.44	2795	20241029	17.71	4135	-20.44	20240130	2795	17.71	20241029	4135	-20.44	20240130	2795	17.71	20241029	2.36	N	061040	500	160 억	415467	N	N	0	N	N
28	20241126	140628	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3290	-20	5	-0.60	79831040	24199	31.92	3310	3330	3275	4300	2320	3310	3298.94	1.29	2393	3383	3346	3273	3236	3163	3365	3255	160	990	500	2310	5	1	32089259	1056	26.11	0.45	12	0.08	126.00	7353.00	4135	20240130	-20.44	2795	20241029	17.71	4135	-20.44	20240130	2795	17.71	20241029	4135	-20.44	20240130	2795	17.71	20241029	2.36	N	061040	500	160 억	415467	N	N	0	N	N
29	20241126	130627	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3290	-20	5	-0.60	75591780	22907	30.22	3310	3330	3275	4300	2320	3310	3299.94	1.29	3100	3383	3346	3273	3236	3163	3365	3255	160	990	500	2310	5	1	32089259	1056	26.11	0.45	12	0.07	126.00	7353.00	4135	20240130	-20.44	2795	20241029	17.71	4135	-20.44	20240130	2795	17.71	20241029	4135	-20.44	20240130	2795	17.71	20241029	2.36	N	061040	500	160 억	415467	N	N	0	N	N
30	20241126	120632	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3290	-20	5	-0.60	72516435	21972	28.98	3310	3330	3275	4300	2320	3310	3300.40	1.29	3103	3383	3346	3273	3236	3163	3365	3255	160	990	500	2310	5	1	32089259	1056	26.11	0.45	12	0.07	126.00	7353.00	4135	20240130	-20.44	2795	20241029	17.71	4135	-20.44	20240130	2795	17.71	20241029	4135	-20.44	20240130	2795	17.71	20241029	2.36	N	061040	500	160 억	415467	N	N	0	N	N
31	20241126	110638	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3300	-10	5	-0.30	69488395	21050	27.77	3310	3330	3275	4300	2320	3310	3301.11	1.29	3103	3383	3346	3273	3236	3163	3365	3255	160	990	500	2310	5	1	32089259	1059	26.19	0.45	12	0.07	126.00	7353.00	4135	20240130	-20.19	2795	20241029	18.07	4135	-20.19	20240130	2795	18.07	20241029	4135	-20.19	20240130	2795	18.07	20241029	2.36	N	061040	500	160 억	415467	N	N	0	N	N
32	20241126	100636	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3300	-10	5	-0.30	51570495	15594	20.57	3310	3330	3275	4300	2320	3310	3307.07	1.29	3048	3383	3346	3273	3236	3163	3365	3255	160	990	500	2310	5	1	32089259	1059	26.19	0.45	12	0.05	126.00	7353.00	4135	20240130	-20.19	2795	20241029	18.07	4135	-20.19	20240130	2795	18.07	20241029	4135	-20.19	20240130	2795	18.07	20241029	2.36	N	061040	500	160 억	415467	N	N	0	N	N
33	20241126	090631	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3285	-25	5	-0.76	1928345	586	0.77	3310	3310	3280	4300	2320	3310	3290.69	1.29	-318	3383	3346	3273	3236	3163	3365	3255	160	990	500	2310	5	1	32089259	1054	26.07	0.45	12	0.00	126.00	7353.00	4135	20240130	-20.56	2795	20241029	17.53	4135	-20.56	20240130	2795	17.53	20241029	4135	-20.56	20240130	2795	17.53	20241029	2.36	N	061040	500	160 억	415467	N	N	0	N	N
34	20241125	160616	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3310	80	2	2.48	247626360	75753	211.54	3200	3310	3200	4195	2265	3230	3268.82	1.26	12707	3303	3266	3233	3196	3163	3285	3215	160	965	500	2260	5	1	32089259	1062	26.27	0.45	12	0.24	126.00	7353.00	4135	20240130	-19.95	2795	20241029	18.43	4135	-19.95	20240130	2795	18.43	20241029	4135	-19.95	20240130	2795	18.43	20241029	2.34	N	061040	500	160 억	403416	N	N	2	N	N
35	20241125	150627	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3270	40	2	1.24	192267110	58967	164.67	3200	3295	3200	4195	2265	3230	3260.59	1.26	12197	3303	3266	3233	3196	3163	3285	3215	160	965	500	2260	5	1	32089259	1049	25.95	0.44	12	0.18	126.00	7353.00	4135	20240130	-20.92	2795	20241029	16.99	4135	-20.92	20240130	2795	16.99	20241029	4135	-20.92	20240130	2795	16.99	20241029	2.34	N	061040	500	160 억	403416	N	N	2	N	N
36	20241125	140627	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3270	40	2	1.24	190259315	58353	162.95	3200	3295	3200	4195	2265	3230	3260.49	1.26	12223	3303	3266	3233	3196	3163	3285	3215	160	965	500	2260	5	1	32089259	1049	25.95	0.44	12	0.18	126.00	7353.00	4135	20240130	-20.92	2795	20241029	16.99	4135	-20.92	20240130	2795	16.99	20241029	4135	-20.92	20240130	2795	16.99	20241029	2.34	N	061040	500	160 억	403416	N	N	2	N	N
37	20241125	130620	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3280	50	2	1.55	183129690	56175	156.87	3200	3295	3200	4195	2265	3230	3259.99	1.26	13207	3303	3266	3233	3196	3163	3285	3215	160	965	500	2260	5	1	32089259	1053	26.03	0.45	12	0.18	126.00	7353.00	4135	20240130	-20.68	2795	20241029	17.35	4135	-20.68	20240130	2795	17.35	20241029	4135	-20.68	20240130	2795	17.35	20241029	2.34	N	061040	500	160 억	403416	N	N	2	N	N
38	20241125	120630	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3270	40	2	1.24	138403860	42479	118.62	3200	3295	3200	4195	2265	3230	3258.17	1.26	7704	3303	3266	3233	3196	3163	3285	3215	160	965	500	2260	5	1	32089259	1049	25.95	0.44	12	0.13	126.00	7353.00	4135	20240130	-20.92	2795	20241029	16.99	4135	-20.92	20240130	2795	16.99	20241029	4135	-20.92	20240130	2795	16.99	20241029	2.34	N	061040	500	160 억	403416	N	N	2	N	N
39	20241125	110624	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3255	25	2	0.77	77504770	23864	66.64	3200	3275	3200	4195	2265	3230	3247.77	1.26	5005	3303	3266	3233	3196	3163	3285	3215	160	965	500	2260	5	1	32089259	1045	25.83	0.44	12	0.07	126.00	7353.00	4135	20240130	-21.28	2795	20241029	16.46	4135	-21.28	20240130	2795	16.46	20241029	4135	-21.28	20240130	2795	16.46	20241029	2.34	N	061040	500	160 억	403416	N	N	2	N	N
40	20241125	100618	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3270	40	2	1.24	34355375	10570	29.52	3200	3270	3200	4195	2265	3230	3250.27	1.26	-513	3303	3266	3233	3196	3163	3285	3215	160	965	500	2260	5	1	32089259	1049	25.95	0.44	12	0.03	126.00	7353.00	4135	20240130	-20.92	2795	20241029	16.99	4135	-20.92	20240130	2795	16.99	20241029	4135	-20.92	20240130	2795	16.99	20241029	2.34	N	061040	500	160 억	403416	N	N	2	N	N
41	20241125	090617	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3260	30	2	0.93	7621185	2359	6.59	3200	3260	3200	4195	2265	3230	3230.68	1.26	486	3303	3266	3233	3196	3163	3285	3215	160	965	500	2260	5	1	32089259	1046	25.87	0.44	12	0.01	126.00	7353.00	4135	20240130	-21.16	2795	20241029	16.64	4135	-21.16	20240130	2795	16.64	20241029	4135	-21.16	20240130	2795	16.64	20241029	2.34	N	061040	500	160 억	403416	N	N	2	N	N
42	20241122	160547	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3230	5	2	0.16	112965575	34892	110.65	3205	3270	3200	4190	2260	3225	3237.59	1.26	-79	3305	3265	3225	3185	3145	3245	3165	160	965	500	2250	5	1	32089259	1036	25.63	0.44	12	0.11	126.00	7353.00	4135	20240130	-21.89	2795	20241029	15.56	4135	-21.89	20240130	2795	15.56	20241029	4135	-21.89	20240130	2795	15.56	20241029	2.35	N	061040	500	160 억	403496	N	N	2	N	N
43	20241122	150553	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3240	15	2	0.47	83144830	25658	81.37	3205	3270	3200	4190	2260	3225	3240.50	1.26	251	3305	3265	3225	3185	3145	3245	3165	160	965	500	2250	5	1	32089259	1040	25.71	0.44	12	0.08	126.00	7353.00	4135	20240130	-21.64	2795	20241029	15.92	4135	-21.64	20240130	2795	15.92	20241029	4135	-21.64	20240130	2795	15.92	20241029	2.35	N	061040	500	160 억	403496	N	N	6	N	N
44	20241122	140554	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3230	5	2	0.16	79841780	24639	78.13	3205	3270	3200	4190	2260	3225	3240.46	1.26	255	3305	3265	3225	3185	3145	3245	3165	160	965	500	2250	5	1	32089259	1036	25.63	0.44	12	0.08	126.00	7353.00	4135	20240130	-21.89	2795	20241029	15.56	4135	-21.89	20240130	2795	15.56	20241029	4135	-21.89	20240130	2795	15.56	20241029	2.35	N	061040	500	160 억	403496	N	N	6	N	N
45	20241122	130553	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3265	40	2	1.24	59655315	18366	58.24	3205	3270	3205	4190	2260	3225	3248.14	1.26	4	3305	3265	3225	3185	3145	3245	3165	160	965	500	2250	5	1	32089259	1048	25.91	0.44	12	0.06	126.00	7353.00	4135	20240130	-21.04	2795	20241029	16.82	4135	-21.04	20240130	2795	16.82	20241029	4135	-21.04	20240130	2795	16.82	20241029	2.35	N	061040	500	160 억	403496	N	N	6	N	N
46	20241122	120554	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3240	15	2	0.47	51394020	15825	50.18	3205	3270	3205	4190	2260	3225	3247.65	1.26	150	3305	3265	3225	3185	3145	3245	3165	160	965	500	2250	5	1	32089259	1040	25.71	0.44	12	0.05	126.00	7353.00	4135	20240130	-21.64	2795	20241029	15.92	4135	-21.64	20240130	2795	15.92	20241029	4135	-21.64	20240130	2795	15.92	20241029	2.35	N	061040	500	160 억	403496	N	N	6	N	N
47	20241122	110551	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3260	35	2	1.09	42869875	13193	41.84	3205	3270	3205	4190	2260	3225	3249.44	1.26	-643	3305	3265	3225	3185	3145	3245	3165	160	965	500	2250	5	1	32089259	1046	25.87	0.44	12	0.04	126.00	7353.00	4135	20240130	-21.16	2795	20241029	16.64	4135	-21.16	20240130	2795	16.64	20241029	4135	-21.16	20240130	2795	16.64	20241029	2.35	N	061040	500	160 억	403496	N	N	6	N	N
48	20241122	100600	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3250	25	2	0.78	25046790	7710	24.45	3205	3270	3205	4190	2260	3225	3248.61	1.26	-595	3305	3265	3225	3185	3145	3245	3165	160	965	500	2250	5	1	32089259	1043	25.79	0.44	12	0.02	126.00	7353.00	4135	20240130	-21.40	2795	20241029	16.28	4135	-21.40	20240130	2795	16.28	20241029	4135	-21.40	20240130	2795	16.28	20241029	2.35	N	061040	500	160 억	403496	N	N	6	N	N
49	20241122	090555	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3220	-5	5	-0.16	709865	221	0.70	3205	3220	3205	4190	2260	3225	3212.06	1.26	55	3305	3265	3225	3185	3145	3245	3165	160	965	500	2250	5	1	32089259	1033	25.56	0.44	12	0.00	126.00	7353.00	4135	20240130	-22.13	2795	20241029	15.21	4135	-22.13	20240130	2795	15.21	20241029	4135	-22.13	20240130	2795	15.21	20241029	2.35	N	061040	500	160 억	403496	N	N	6	N	N
50	20241121	160550	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3225	-35	5	-1.07	100845660	31146	78.66	3260	3265	3185	4235	2285	3260	3237.88	1.28	-6792	3313	3286	3258	3231	3203	3272	3217	160	975	500	2280	5	1	32089259	1035	25.60	0.44	12	0.10	126.00	7353.00	4135	20240130	-22.01	2795	20241029	15.38	4135	-22.01	20240130	2795	15.38	20241029	4135	-22.01	20240130	2795	15.38	20241029	2.36	N	061040	500	160 억	410279	N	N	6	N	N
51	20241121	150602	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3235	-25	5	-0.77	84222490	25998	65.66	3260	3265	3185	4235	2285	3260	3239.58	1.28	-6405	3313	3286	3258	3231	3203	3272	3217	160	975	500	2280	5	1	32089259	1038	25.67	0.44	12	0.08	126.00	7353.00	4135	20240130	-21.77	2795	20241029	15.74	4135	-21.77	20240130	2795	15.74	20241029	4135	-21.77	20240130	2795	15.74	20241029	2.36	N	061040	500	160 억	410279	N	N	9	N	N
52	20241121	140602	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3230	-30	5	-0.92	82356690	25421	64.20	3260	3265	3185	4235	2285	3260	3239.71	1.28	-6405	3313	3286	3258	3231	3203	3272	3217	160	975	500	2280	5	1	32089259	1036	25.63	0.44	12	0.08	126.00	7353.00	4135	20240130	-21.89	2795	20241029	15.56	4135	-21.89	20240130	2795	15.56	20241029	4135	-21.89	20240130	2795	15.56	20241029	2.36	N	061040	500	160 억	410279	N	N	9	N	N
53	20241121	130555	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3255	-5	5	-0.15	74917900	23124	58.40	3260	3265	3185	4235	2285	3260	3239.83	1.28	-5488	3313	3286	3258	3231	3203	3272	3217	160	975	500	2280	5	1	32089259	1045	25.83	0.44	12	0.07	126.00	7353.00	4135	20240130	-21.28	2795	20241029	16.46	4135	-21.28	20240130	2795	16.46	20241029	4135	-21.28	20240130	2795	16.46	20241029	2.36	N	061040	500	160 억	410279	N	N	9	N	N
54	20241121	120556	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3260	0	3	0.00	69507220	21455	54.19	3260	3265	3185	4235	2285	3260	3239.67	1.28	-5521	3313	3286	3258	3231	3203	3272	3217	160	975	500	2280	5	1	32089259	1046	25.87	0.44	12	0.07	126.00	7353.00	4135	20240130	-21.16	2795	20241029	16.64	4135	-21.16	20240130	2795	16.64	20241029	4135	-21.16	20240130	2795	16.64	20241029	2.36	N	061040	500	160 억	410279	N	N	9	N	N
55	20241121	110557	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3250	-10	5	-0.31	29581760	9177	23.18	3260	3260	3185	4235	2285	3260	3223.47	1.28	-1696	3313	3286	3258	3231	3203	3272	3217	160	975	500	2280	5	1	32089259	1043	25.79	0.44	12	0.03	126.00	7353.00	4135	20240130	-21.40	2795	20241029	16.28	4135	-21.40	20240130	2795	16.28	20241029	4135	-21.40	20240130	2795	16.28	20241029	2.36	N	061040	500	160 억	410279	N	N	9	N	N
56	20241121	100600	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3220	-40	5	-1.23	13900645	4333	10.94	3260	3260	3185	4235	2285	3260	3208.09	1.28	33	3313	3286	3258	3231	3203	3272	3217	160	975	500	2280	5	1	32089259	1033	25.56	0.44	12	0.01	126.00	7353.00	4135	20240130	-22.13	2795	20241029	15.21	4135	-22.13	20240130	2795	15.21	20241029	4135	-22.13	20240130	2795	15.21	20241029	2.36	N	061040	500	160 억	410279	N	N	9	N	N
57	20241121	090559	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3240	-20	5	-0.61	328455	101	0.26	3260	3260	3235	4235	2285	3260	3252.03	1.28	-47	3313	3286	3258	3231	3203	3272	3217	160	975	500	2280	5	1	32089259	1040	25.71	0.44	12	0.00	126.00	7353.00	4135	20240130	-21.64	2795	20241029	15.92	4135	-21.64	20240130	2795	15.92	20241029	4135	-21.64	20240130	2795	15.92	20241029	2.36	N	061040	500	160 억	410279	N	N	9	N	N
58	20241120	160553	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3260	-10	5	-0.31	128398545	39467	44.45	3285	3285	3230	4250	2290	3270	3253.26	1.31	-11153	3400	3335	3215	3150	3030	3367	3182	160	980	500	2280	5	1	32089259	1046	25.87	0.44	12	0.12	126.00	7353.00	4135	20240130	-21.16	2795	20241029	16.64	4135	-21.16	20240130	2795	16.64	20241029	4135	-21.16	20240130	2795	16.64	20241029	2.36	N	061040	500	160 억	421270	N	N	9	N	N
59	20241120	150603	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3255	-15	5	-0.46	107128040	32940	37.10	3285	3285	3230	4250	2290	3270	3252.22	1.31	-9950	3400	3335	3215	3150	3030	3367	3182	160	980	500	2280	5	1	32089259	1045	25.83	0.44	12	0.10	126.00	7353.00	4135	20240130	-21.28	2795	20241029	16.46	4135	-21.28	20240130	2795	16.46	20241029	4135	-21.28	20240130	2795	16.46	20241029	2.36	N	061040	500	160 억	421270	N	N	13	N	N
60	20241120	140603	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3265	-5	5	-0.15	99677330	30653	34.52	3285	3285	3230	4250	2290	3270	3251.80	1.31	-9907	3400	3335	3215	3150	3030	3367	3182	160	980	500	2280	5	1	32089259	1048	25.91	0.44	12	0.10	126.00	7353.00	4135	20240130	-21.04	2795	20241029	16.82	4135	-21.04	20240130	2795	16.82	20241029	4135	-21.04	20240130	2795	16.82	20241029	2.36	N	061040	500	160 억	421270	N	N	13	N	N
61	20241120	130603	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3260	-10	5	-0.31	93362030	28716	32.34	3285	3285	3230	4250	2290	3270	3251.22	1.31	-8768	3400	3335	3215	3150	3030	3367	3182	160	980	500	2280	5	1	32089259	1046	25.87	0.44	12	0.09	126.00	7353.00	4135	20240130	-21.16	2795	20241029	16.64	4135	-21.16	20240130	2795	16.64	20241029	4135	-21.16	20240130	2795	16.64	20241029	2.36	N	061040	500	160 억	421270	N	N	13	N	N
62	20241120	120603	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3235	-35	5	-1.07	80133280	24650	27.76	3285	3285	3230	4250	2290	3270	3250.84	1.31	-8973	3400	3335	3215	3150	3030	3367	3182	160	980	500	2280	5	1	32089259	1038	25.67	0.44	12	0.08	126.00	7353.00	4135	20240130	-21.77	2795	20241029	15.74	4135	-21.77	20240130	2795	15.74	20241029	4135	-21.77	20240130	2795	15.74	20241029	2.36	N	061040	500	160 억	421270	N	N	13	N	N
63	20241120	110603	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3260	-10	5	-0.31	71903745	22118	24.91	3285	3285	3230	4250	2290	3270	3250.92	1.31	-8940	3400	3335	3215	3150	3030	3367	3182	160	980	500	2280	5	1	32089259	1046	25.87	0.44	12	0.07	126.00	7353.00	4135	20240130	-21.16	2795	20241029	16.64	4135	-21.16	20240130	2795	16.64	20241029	4135	-21.16	20240130	2795	16.64	20241029	2.36	N	061040	500	160 억	421270	N	N	13	N	N
64	20241120	100603	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3245	-25	5	-0.76	68211755	20979	23.63	3285	3285	3230	4250	2290	3270	3251.43	1.31	-8575	3400	3335	3215	3150	3030	3367	3182	160	980	500	2280	5	1	32089259	1041	25.75	0.44	12	0.07	126.00	7353.00	4135	20240130	-21.52	2795	20241029	16.10	4135	-21.52	20240130	2795	16.10	20241029	4135	-21.52	20240130	2795	16.10	20241029	2.36	N	061040	500	160 억	421270	N	N	13	N	N
65	20241120	090602	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3250	-20	5	-0.61	17029745	5196	5.85	3285	3285	3250	4250	2290	3270	3277.47	1.31	-2696	3400	3335	3215	3150	3030	3367	3182	160	980	500	2280	5	1	32089259	1043	25.79	0.44	12	0.02	126.00	7353.00	4135	20240130	-21.40	2795	20241029	16.28	4135	-21.40	20240130	2795	16.28	20241029	4135	-21.40	20240130	2795	16.28	20241029	2.36	N	061040	500	160 억	421270	N	N	13	N	N
66	20241119	160532	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3270	145	2	4.64	284839880	88450	172.20	3095	3280	3095	4060	2190	3125	3220.33	1.25	22027	3205	3165	3090	3050	2975	3185	3070	160	935	500	2180	5	1	32089259	1049	25.95	0.44	12	0.28	126.00	7353.00	4135	20240130	-20.92	2795	20241029	16.99	4135	-20.92	20240130	2795	16.99	20241029	4135	-20.92	20240130	2795	16.99	20241029	2.39	N	061040	500	160 억	399659	N	N	13	N	N
67	20241119	150540	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3275	150	2	4.80	263063125	81776	159.21	3095	3280	3095	4060	2190	3125	3216.87	1.25	21100	3205	3165	3090	3050	2975	3185	3070	160	935	500	2180	5	1	32089259	1051	25.99	0.45	12	0.25	126.00	7353.00	4135	20240130	-20.80	2795	20241029	17.17	4135	-20.80	20240130	2795	17.17	20241029	4135	-20.80	20240130	2795	17.17	20241029	2.39	N	061040	500	160 억	399659	N	N	6	N	N
68	20241119	140538	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3260	135	2	4.32	222239570	69262	134.85	3095	3265	3095	4060	2190	3125	3208.68	1.25	19998	3205	3165	3090	3050	2975	3185	3070	160	935	500	2180	5	1	32089259	1046	25.87	0.44	12	0.22	126.00	7353.00	4135	20240130	-21.16	2795	20241029	16.64	4135	-21.16	20240130	2795	16.64	20241029	4135	-21.16	20240130	2795	16.64	20241029	2.39	N	061040	500	160 억	399659	N	N	6	N	N
69	20241119	130540	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3240	115	2	3.68	178907425	55900	108.83	3095	3250	3095	4060	2190	3125	3200.49	1.25	18117	3205	3165	3090	3050	2975	3185	3070	160	935	500	2180	5	1	32089259	1040	25.71	0.44	12	0.17	126.00	7353.00	4135	20240130	-21.64	2795	20241029	15.92	4135	-21.64	20240130	2795	15.92	20241029	4135	-21.64	20240130	2795	15.92	20241029	2.39	N	061040	500	160 억	399659	N	N	6	N	N
70	20241119	120535	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3215	90	2	2.88	117996335	37084	72.20	3095	3225	3095	4060	2190	3125	3181.87	1.25	12551	3205	3165	3090	3050	2975	3185	3070	160	935	500	2180	5	1	32089259	1032	25.52	0.44	12	0.12	126.00	7353.00	4135	20240130	-22.25	2795	20241029	15.03	4135	-22.25	20240130	2795	15.03	20241029	4135	-22.25	20240130	2795	15.03	20241029	2.39	N	061040	500	160 억	399659	N	N	6	N	N
71	20241119	110541	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3195	70	2	2.24	80510355	25380	49.41	3095	3210	3095	4060	2190	3125	3172.20	1.25	6441	3205	3165	3090	3050	2975	3185	3070	160	935	500	2180	5	1	32089259	1025	25.36	0.43	12	0.08	126.00	7353.00	4135	20240130	-22.73	2795	20241029	14.31	4135	-22.73	20240130	2795	14.31	20241029	4135	-22.73	20240130	2795	14.31	20241029	2.39	N	061040	500	160 억	399659	N	N	6	N	N
72	20241119	100556	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3145	20	2	0.64	21166205	6770	13.18	3095	3145	3095	4060	2190	3125	3126.47	1.25	870	3205	3165	3090	3050	2975	3185	3070	160	935	500	2180	5	1	32089259	1009	24.96	0.43	12	0.02	126.00	7353.00	4135	20240130	-23.94	2795	20241029	12.52	4135	-23.94	20240130	2795	12.52	20241029	4135	-23.94	20240130	2795	12.52	20241029	2.39	N	061040	500	160 억	399659	N	N	6	N	N
73	20241119	090551	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3135	10	2	0.32	1875860	606	1.18	3095	3135	3095	4060	2190	3125	3095.48	1.25	240	3205	3165	3090	3050	2975	3185	3070	160	935	500	2180	5	1	32089259	1006	24.88	0.43	12	0.00	126.00	7353.00	4135	20240130	-24.18	2795	20241029	12.16	4135	-24.18	20240130	2795	12.16	20241029	4135	-24.18	20240130	2795	12.16	20241029	2.39	N	061040	500	160 억	399659	N	N	6	N	N
74	20241118	160535	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3125	75	2	2.46	156503240	50661	96.84	3015	3130	3015	3965	2135	3050	3089.12	1.22	8529	3110	3080	3020	2990	2930	3095	3005	160	915	500	2130	5	1	32089259	1003	24.80	0.42	12	0.16	126.00	7353.00	4135	20240130	-24.43	2795	20241029	11.81	4135	-24.43	20240130	2795	11.81	20241029	4135	-24.43	20240130	2795	11.81	20241029	2.35	N	061040	500	160 억	391749	N	N	6	N	N
75	20241118	150539	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3115	65	2	2.13	121757075	39534	75.57	3015	3120	3015	3965	2135	3050	3079.81	1.22	7322	3110	3080	3020	2990	2930	3095	3005	160	915	500	2130	5	1	32089259	1000	24.72	0.42	12	0.12	126.00	7353.00	4135	20240130	-24.67	2795	20241029	11.45	4135	-24.67	20240130	2795	11.45	20241029	4135	-24.67	20240130	2795	11.45	20241029	2.35	N	061040	500	160 억	391749	N	N	0	N	N
76	20241118	140541	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3100	50	2	1.64	95392985	31044	59.34	3015	3110	3015	3965	2135	3050	3072.83	1.22	2816	3110	3080	3020	2990	2930	3095	3005	160	915	500	2130	5	1	32089259	995	24.60	0.42	12	0.10	126.00	7353.00	4135	20240130	-25.03	2795	20241029	10.91	4135	-25.03	20240130	2795	10.91	20241029	4135	-25.03	20240130	2795	10.91	20241029	2.35	N	061040	500	160 억	391749	N	N	0	N	N
77	20241118	130539	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3095	45	2	1.48	80953275	26379	50.42	3015	3110	3015	3965	2135	3050	3068.85	1.22	3100	3110	3080	3020	2990	2930	3095	3005	160	915	500	2130	5	1	32089259	993	24.56	0.42	12	0.08	126.00	7353.00	4135	20240130	-25.15	2795	20241029	10.73	4135	-25.15	20240130	2795	10.73	20241029	4135	-25.15	20240130	2795	10.73	20241029	2.35	N	061040	500	160 억	391749	N	N	0	N	N
78	20241118	120542	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3095	45	2	1.48	79154075	25796	49.31	3015	3110	3015	3965	2135	3050	3068.46	1.22	3116	3110	3080	3020	2990	2930	3095	3005	160	915	500	2130	5	1	32089259	993	24.56	0.42	12	0.08	126.00	7353.00	4135	20240130	-25.15	2795	20241029	10.73	4135	-25.15	20240130	2795	10.73	20241029	4135	-25.15	20240130	2795	10.73	20241029	2.35	N	061040	500	160 억	391749	N	N	0	N	N
79	20241118	110539	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3105	55	2	1.80	63912745	20855	39.86	3015	3110	3015	3965	2135	3050	3064.63	1.22	2736	3110	3080	3020	2990	2930	3095	3005	160	915	500	2130	5	1	32089259	996	24.64	0.42	12	0.06	126.00	7353.00	4135	20240130	-24.91	2795	20241029	11.09	4135	-24.91	20240130	2795	11.09	20241029	4135	-24.91	20240130	2795	11.09	20241029	2.35	N	061040	500	160 억	391749	N	N	0	N	N
80	20241118	100537	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3100	50	2	1.64	38867975	12666	24.21	3015	3100	3015	3965	2135	3050	3068.69	1.22	1893	3110	3080	3020	2990	2930	3095	3005	160	915	500	2130	5	1	32089259	995	24.60	0.42	12	0.04	126.00	7353.00	4135	20240130	-25.03	2795	20241029	10.91	4135	-25.03	20240130	2795	10.91	20241029	4135	-25.03	20240130	2795	10.91	20241029	2.35	N	061040	500	160 억	391749	N	N	0	N	N
81	20241118	090534	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3045	-5	5	-0.16	6066460	1999	3.82	3015	3050	3015	3965	2135	3050	3034.74	1.22	780	3110	3080	3020	2990	2930	3095	3005	160	915	500	2130	5	1	32089259	977	24.17	0.41	12	0.01	126.00	7353.00	4135	20240130	-26.36	2795	20241029	8.94	4135	-26.36	20240130	2795	8.94	20241029	4135	-26.36	20240130	2795	8.94	20241029	2.35	N	061040	500	160 억	391749	N	N	0	N	N
82	20241115	160551	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3050	40	2	1.33	157071145	52200	68.99	2980	3050	2960	3910	2110	3010	3008.88	1.20	5259	3130	3070	2990	2930	2850	3030	2890	160	900	500	2100	5	1	32089259	979	24.21	0.41	12	0.16	126.00	7353.00	4135	20240130	-26.24	2795	20241029	9.12	4135	-26.24	20240130	2795	9.12	20241029	4135	-26.24	20240130	2795	9.12	20241029	2.32	N	061040	500	160 억	386303	N	N	25	N	N
83	20241115	150605	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3025	15	2	0.50	136311060	45376	59.97	2980	3025	2960	3910	2110	3010	3004.03	1.20	3796	3130	3070	2990	2930	2850	3030	2890	160	900	500	2100	5	1	32089259	971	24.01	0.41	12	0.14	126.00	7353.00	4135	20240130	-26.84	2795	20241029	8.23	4135	-26.84	20240130	2795	8.23	20241029	4135	-26.84	20240130	2795	8.23	20241029	2.32	N	061040	500	160 억	386303	N	N	25	N	N
84	20241115	140600	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3005	-5	5	-0.17	125750460	41878	55.35	2980	3025	2960	3910	2110	3010	3002.78	1.20	888	3130	3070	2990	2930	2850	3030	2890	160	900	500	2100	5	1	32089259	964	23.85	0.41	12	0.13	126.00	7353.00	4135	20240130	-27.33	2795	20241029	7.51	4135	-27.33	20240130	2795	7.51	20241029	4135	-27.33	20240130	2795	7.51	20241029	2.32	N	061040	500	160 억	386303	N	N	25	N	N
85	20241115	130600	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3010	0	3	0.00	86951220	28987	38.31	2980	3025	2960	3910	2110	3010	2999.66	1.20	815	3130	3070	2990	2930	2850	3030	2890	160	900	500	2100	5	1	32089259	966	23.89	0.41	12	0.09	126.00	7353.00	4135	20240130	-27.21	2795	20241029	7.69	4135	-27.21	20240130	2795	7.69	20241029	4135	-27.21	20240130	2795	7.69	20241029	2.32	N	061040	500	160 억	386303	N	N	25	N	N
86	20241115	120604	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2990	-20	5	-0.66	58414615	19490	25.76	2980	3025	2960	3910	2110	3010	2997.16	1.20	-59	3130	3070	2990	2930	2850	3030	2890	160	900	500	2100	5	1	32089259	959	23.73	0.41	12	0.06	126.00	7353.00	4135	20240130	-27.69	2795	20241029	6.98	4135	-27.69	20240130	2795	6.98	20241029	4135	-27.69	20240130	2795	6.98	20241029	2.32	N	061040	500	160 억	386303	N	N	25	N	N
87	20241115	110550	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3010	0	3	0.00	54472650	18176	24.02	2980	3025	2960	3910	2110	3010	2996.95	1.20	6	3130	3070	2990	2930	2850	3030	2890	160	900	500	2100	5	1	32089259	966	23.89	0.41	12	0.06	126.00	7353.00	4135	20240130	-27.21	2795	20241029	7.69	4135	-27.21	20240130	2795	7.69	20241029	4135	-27.21	20240130	2795	7.69	20241029	2.32	N	061040	500	160 억	386303	N	N	25	N	N
88	20241115	100550	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2975	-35	5	-1.16	39675760	13242	17.50	2980	3025	2960	3910	2110	3010	2996.21	1.20	274	3130	3070	2990	2930	2850	3030	2890	160	900	500	2100	5	1	32089259	955	23.61	0.40	12	0.04	126.00	7353.00	4135	20240130	-28.05	2795	20241029	6.44	4135	-28.05	20240130	2795	6.44	20241029	4135	-28.05	20240130	2795	6.44	20241029	2.32	N	061040	500	160 억	386303	N	N	25	N	N
89	20241115	090554	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2990	-20	5	-0.66	1750110	588	0.78	2980	2990	2960	3910	2110	3010	2976.38	1.20	225	3130	3070	2990	2930	2850	3030	2890	160	900	500	2100	5	1	32089259	959	23.73	0.41	12	0.00	126.00	7353.00	4135	20240130	-27.69	2795	20241029	6.98	4135	-27.69	20240130	2795	6.98	20241029	4135	-27.69	20240130	2795	6.98	20241029	2.32	N	061040	500	160 억	386303	N	N	25	N	N
90	20241114	160545	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3000	-65	5	-2.12	213322795	71593	150.62	3050	3050	2910	3980	2150	3065	2979.66	1.20	-762	3181	3122	3071	3012	2961	3097	2987	160	915	500	2140	5	1	32089259	963	23.81	0.41	12	0.22	126.00	7353.00	4135	20240130	-27.45	2795	20241029	7.33	4135	-27.45	20240130	2795	7.33	20241029	4135	-27.45	20240130	2795	7.33	20241029	2.30	N	061040	500	160 억	384729	N	N	13	N	N
91	20241114	150548	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2980	-85	5	-2.77	197712360	66396	139.69	3050	3050	2910	3980	2150	3065	2977.78	1.20	405	3181	3122	3071	3012	2961	3097	2987	160	915	500	2140	5	1	32089259	956	23.65	0.41	12	0.21	126.00	7353.00	4135	20240130	-27.93	2795	20241029	6.62	4135	-27.93	20240130	2795	6.62	20241029	4135	-27.93	20240130	2795	6.62	20241029	2.30	N	061040	500	160 억	384729	N	N	13	N	N
92	20241114	140543	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2990	-75	5	-2.45	176752775	59376	124.92	3050	3050	2910	3980	2150	3065	2976.84	1.20	574	3181	3122	3071	3012	2961	3097	2987	160	915	500	2140	5	1	32089259	959	23.73	0.41	12	0.19	126.00	7353.00	4135	20240130	-27.69	2795	20241029	6.98	4135	-27.69	20240130	2795	6.98	20241029	4135	-27.69	20240130	2795	6.98	20241029	2.30	N	061040	500	160 억	384729	N	N	13	N	N
93	20241114	130544	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2955	-110	5	-3.59	149251805	50111	105.43	3050	3050	2910	3980	2150	3065	2978.42	1.20	2223	3181	3122	3071	3012	2961	3097	2987	160	915	500	2140	5	1	32089259	948	23.45	0.40	12	0.16	126.00	7353.00	4135	20240130	-28.54	2795	20241029	5.72	4135	-28.54	20240130	2795	5.72	20241029	4135	-28.54	20240130	2795	5.72	20241029	2.30	N	061040	500	160 억	384729	N	N	13	N	N
94	20241114	120544	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2990	-75	5	-2.45	53679760	17726	37.29	3050	3050	2990	3980	2150	3065	3028.31	1.20	-342	3181	3122	3071	3012	2961	3097	2987	160	915	500	2140	5	1	32089259	959	23.73	0.41	12	0.06	126.00	7353.00	4135	20240130	-27.69	2795	20241029	6.98	4135	-27.69	20240130	2795	6.98	20241029	4135	-27.69	20240130	2795	6.98	20241029	2.30	N	061040	500	160 억	384729	N	N	13	N	N
95	20241114	110546	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3035	-30	5	-0.98	29358500	9652	20.31	3050	3050	3030	3980	2150	3065	3041.70	1.20	-1155	3181	3122	3071	3012	2961	3097	2987	160	915	500	2140	5	1	32089259	974	24.09	0.41	12	0.03	126.00	7353.00	4135	20240130	-26.60	2795	20241029	8.59	4135	-26.60	20240130	2795	8.59	20241029	4135	-26.60	20240130	2795	8.59	20241029	2.30	N	061040	500	160 억	384729	N	N	13	N	N
96	20241114	100605	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3045	-20	5	-0.65	13059195	4285	9.01	3050	3050	3045	3980	2150	3065	3047.65	1.20	-170	3181	3122	3071	3012	2961	3097	2987	160	915	500	2140	5	1	32089259	977	24.17	0.41	12	0.01	126.00	7353.00	4135	20240130	-26.36	2795	20241029	8.94	4135	-26.36	20240130	2795	8.94	20241029	4135	-26.36	20240130	2795	8.94	20241029	2.30	N	061040	500	160 억	384729	N	N	13	N	N
97	20241114	090540	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3065	0	3	0.00	0	0	0.00	0	0	0	3980	2150	3065	0.00	1.20	0	3181	3122	3071	3012	2961	3097	2987	160	915	500	2140	5	1	32089259	984	24.33	0.42	12	0.00	126.00	7353.00	4135	20240130	-25.88	2795	20241029	9.66	4135	-25.88	20240130	2795	9.66	20241029	4135	-25.88	20240130	2795	9.66	20241029	2.30	N	061040	500	160 억	384729	N	N	13	N	N
98	20241113	160316	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3065	-75	5	-2.39	143192680	46952	61.75	3100	3130	3020	4080	2200	3140	3049.73	1.22	-5386	3333	3236	3138	3041	2943	3187	2992	160	940	500	2190	5	1	32089259	984	24.33	0.42	12	0.15	126.00	7353.00	4135	20240130	-25.88	2795	20241029	9.66	4135	-25.88	20240130	2795	9.66	20241029	4135	-25.88	20240130	2795	9.66	20241029	2.29	N	061040	500	160 억	390122	N	N	13	N	N
99	20241113	150337	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3025	-115	5	-3.66	122315680	40113	52.76	3100	3130	3020	4080	2200	3140	3049.28	1.22	-5454	3333	3236	3138	3041	2943	3187	2992	160	940	500	2190	5	1	32089259	971	24.01	0.41	12	0.13	126.00	7353.00	4135	20240130	-26.84	2795	20241029	8.23	4135	-26.84	20240130	2795	8.23	20241029	4135	-26.84	20240130	2795	8.23	20241029	2.29	N	061040	500	160 억	390122	N	N	0	N	N
100	20241113	140333	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3050	-90	5	-2.87	106933730	35054	46.10	3100	3130	3020	4080	2200	3140	3050.54	1.22	-3289	3333	3236	3138	3041	2943	3187	2992	160	940	500	2190	5	1	32089259	979	24.21	0.41	12	0.11	126.00	7353.00	4135	20240130	-26.24	2795	20241029	9.12	4135	-26.24	20240130	2795	9.12	20241029	4135	-26.24	20240130	2795	9.12	20241029	2.29	N	061040	500	160 억	390122	N	N	0	N	N
101	20241113	130330	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3025	-115	5	-3.66	84168010	27542	36.22	3100	3130	3025	4080	2200	3140	3055.99	1.22	-1893	3333	3236	3138	3041	2943	3187	2992	160	940	500	2190	5	1	32089259	971	24.01	0.41	12	0.09	126.00	7353.00	4135	20240130	-26.84	2795	20241029	8.23	4135	-26.84	20240130	2795	8.23	20241029	4135	-26.84	20240130	2795	8.23	20241029	2.29	N	061040	500	160 억	390122	N	N	0	N	N
102	20241113	120329	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3040	-100	5	-3.18	67387320	22009	28.95	3100	3130	3035	4080	2200	3140	3061.81	1.22	-1327	3333	3236	3138	3041	2943	3187	2992	160	940	500	2190	5	1	32089259	976	24.13	0.41	12	0.07	126.00	7353.00	4135	20240130	-26.48	2795	20241029	8.77	4135	-26.48	20240130	2795	8.77	20241029	4135	-26.48	20240130	2795	8.77	20241029	2.29	N	061040	500	160 억	390122	N	N	0	N	N
103	20241113	110328	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3050	-90	5	-2.87	46903125	15289	20.11	3100	3130	3035	4080	2200	3140	3067.77	1.22	-1326	3333	3236	3138	3041	2943	3187	2992	160	940	500	2190	5	1	32089259	979	24.21	0.41	12	0.05	126.00	7353.00	4135	20240130	-26.24	2795	20241029	9.12	4135	-26.24	20240130	2795	9.12	20241029	4135	-26.24	20240130	2795	9.12	20241029	2.29	N	061040	500	160 억	390122	N	N	0	N	N
104	20241113	100328	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3075	-65	5	-2.07	36185855	11773	15.48	3100	3130	3045	4080	2200	3140	3073.63	1.22	-273	3333	3236	3138	3041	2943	3187	2992	160	940	500	2190	5	1	32089259	987	24.40	0.42	12	0.04	126.00	7353.00	4135	20240130	-25.63	2795	20241029	10.02	4135	-25.63	20240130	2795	10.02	20241029	4135	-25.63	20240130	2795	10.02	20241029	2.29	N	061040	500	160 억	390122	N	N	0	N	N
105	20241113	090322	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3125	-15	5	-0.48	672775	217	0.29	3100	3125	3100	4080	2200	3140	3100.35	1.22	-3	3333	3236	3138	3041	2943	3187	2992	160	940	500	2190	5	1	32089259	1003	24.80	0.42	12	0.00	126.00	7353.00	4135	20240130	-24.43	2795	20241029	11.81	4135	-24.43	20240130	2795	11.81	20241029	4135	-24.43	20240130	2795	11.81	20241029	2.29	N	061040	500	160 억	390122	N	N	0	N	N
106	20241112	160526	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3140	-65	5	-2.03	237520280	75600	74.80	3210	3235	3040	4165	2245	3205	3141.80	1.25	-10874	3311	3257	3196	3142	3081	3285	3170	160	960	500	2240	5	1	32089259	1008	24.92	0.43	12	0.24	126.00	7353.00	4135	20240130	-24.06	2795	20241029	12.34	4135	-24.06	20240130	2795	12.34	20241029	4135	-24.06	20240130	2795	12.34	20241029	2.26	N	061040	500	160 억	400818	N	N	0	N	N
107	20241112	150530	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3055	-150	5	-4.68	202277115	64230	63.55	3210	3235	3040	4165	2245	3205	3149.26	1.25	-10315	3311	3257	3196	3142	3081	3285	3170	160	960	500	2240	5	1	32089259	980	24.25	0.42	12	0.20	126.00	7353.00	4135	20240130	-26.12	2795	20241029	9.30	4135	-26.12	20240130	2795	9.30	20241029	4135	-26.12	20240130	2795	9.30	20241029	2.26	N	061040	500	160 억	400818	N	N	0	N	N
108	20241112	140538	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3065	-140	5	-4.37	180690785	57160	56.56	3210	3235	3060	4165	2245	3205	3161.14	1.25	-10223	3311	3257	3196	3142	3081	3285	3170	160	960	500	2240	5	1	32089259	984	24.33	0.42	12	0.18	126.00	7353.00	4135	20240130	-25.88	2795	20241029	9.66	4135	-25.88	20240130	2795	9.66	20241029	4135	-25.88	20240130	2795	9.66	20241029	2.26	N	061040	500	160 억	400818	N	N	0	N	N
109	20241112	130532	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3135	-70	5	-2.18	170977170	54005	53.44	3210	3235	3080	4165	2245	3205	3165.95	1.25	-9367	3311	3257	3196	3142	3081	3285	3170	160	960	500	2240	5	1	32089259	1006	24.88	0.43	12	0.17	126.00	7353.00	4135	20240130	-24.18	2795	20241029	12.16	4135	-24.18	20240130	2795	12.16	20241029	4135	-24.18	20240130	2795	12.16	20241029	2.26	N	061040	500	160 억	400818	N	N	0	N	N
110	20241112	120532	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3120	-85	5	-2.65	129092980	40458	40.03	3210	3235	3105	4165	2245	3205	3190.79	1.25	-15646	3311	3257	3196	3142	3081	3285	3170	160	960	500	2240	5	1	32089259	1001	24.76	0.42	12	0.13	126.00	7353.00	4135	20240130	-24.55	2795	20241029	11.63	4135	-24.55	20240130	2795	11.63	20241029	4135	-24.55	20240130	2795	11.63	20241029	2.26	N	061040	500	160 억	400818	N	N	0	N	N
111	20241112	110530	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3155	-50	5	-1.56	118775120	37158	36.77	3210	3235	3150	4165	2245	3205	3196.49	1.25	-15514	3311	3257	3196	3142	3081	3285	3170	160	960	500	2240	5	1	32089259	1012	25.04	0.43	12	0.12	126.00	7353.00	4135	20240130	-23.70	2795	20241029	12.88	4135	-23.70	20240130	2795	12.88	20241029	4135	-23.70	20240130	2795	12.88	20241029	2.26	N	061040	500	160 억	400818	N	N	0	N	N
112	20241112	100530	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3175	-30	5	-0.94	110836285	34642	34.28	3210	3235	3170	4165	2245	3205	3199.48	1.25	-16152	3311	3257	3196	3142	3081	3285	3170	160	960	500	2240	5	1	32089259	1019	25.20	0.43	12	0.11	126.00	7353.00	4135	20240130	-23.22	2795	20241029	13.60	4135	-23.22	20240130	2795	13.60	20241029	4135	-23.22	20240130	2795	13.60	20241029	2.26	N	061040	500	160 억	400818	N	N	0	N	N
113	20241112	090529	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3225	20	2	0.62	13513530	4211	4.17	3210	3235	3205	4165	2245	3205	3209.10	1.25	44	3311	3257	3196	3142	3081	3285	3170	160	960	500	2240	5	1	32089259	1035	25.60	0.44	12	0.01	126.00	7353.00	4135	20240130	-22.01	2795	20241029	15.38	4135	-22.01	20240130	2795	15.38	20241029	4135	-22.01	20240130	2795	15.38	20241029	2.26	N	061040	500	160 억	400818	N	N	0	N	N
114	20241111	160526	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3205	60	2	1.91	319766505	100378	333.86	3150	3250	3135	4085	2205	3145	3185.63	1.23	7558	3205	3175	3120	3090	3035	3190	3105	160	940	500	2200	5	1	32089259	1028	25.44	0.44	12	0.31	126.00	7353.00	4135	20240130	-22.49	2795	20241029	14.67	4135	-22.49	20240130	2795	14.67	20241029	4135	-22.49	20240130	2795	14.67	20241029	2.28	N	061040	500	160 억	394243	N	N	12	N	N
115	20241111	150543	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3200	55	2	1.75	286007215	89833	298.79	3150	3250	3135	4085	2205	3145	3183.77	1.23	7898	3205	3175	3120	3090	3035	3190	3105	160	940	500	2200	5	1	32089259	1027	25.40	0.44	12	0.28	126.00	7353.00	4135	20240130	-22.61	2795	20241029	14.49	4135	-22.61	20240130	2795	14.49	20241029	4135	-22.61	20240130	2795	14.49	20241029	2.28	N	061040	500	160 억	394243	N	N	12	N	N
116	20241111	140534	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3175	30	2	0.95	242262600	76125	253.19	3150	3250	3135	4085	2205	3145	3182.43	1.23	8208	3205	3175	3120	3090	3035	3190	3105	160	940	500	2200	5	1	32089259	1019	25.20	0.43	12	0.24	126.00	7353.00	4135	20240130	-23.22	2795	20241029	13.60	4135	-23.22	20240130	2795	13.60	20241029	4135	-23.22	20240130	2795	13.60	20241029	2.28	N	061040	500	160 억	394243	N	N	12	N	N
117	20241111	130532	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3145	0	3	0.00	230716305	72469	241.03	3150	3250	3135	4085	2205	3145	3183.66	1.23	7974	3205	3175	3120	3090	3035	3190	3105	160	940	500	2200	5	1	32089259	1009	24.96	0.43	12	0.23	126.00	7353.00	4135	20240130	-23.94	2795	20241029	12.52	4135	-23.94	20240130	2795	12.52	20241029	4135	-23.94	20240130	2795	12.52	20241029	2.28	N	061040	500	160 억	394243	N	N	12	N	N
118	20241111	120528	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3165	20	2	0.64	205503955	64451	214.37	3150	3250	3145	4085	2205	3145	3188.53	1.23	6900	3205	3175	3120	3090	3035	3190	3105	160	940	500	2200	5	1	32089259	1016	25.12	0.43	12	0.20	126.00	7353.00	4135	20240130	-23.46	2795	20241029	13.24	4135	-23.46	20240130	2795	13.24	20241029	4135	-23.46	20240130	2795	13.24	20241029	2.28	N	061040	500	160 억	394243	N	N	12	N	N
119	20241111	110529	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3195	50	2	1.59	138168180	43310	144.05	3150	3250	3145	4085	2205	3145	3190.22	1.23	6785	3205	3175	3120	3090	3035	3190	3105	160	940	500	2200	5	1	32089259	1025	25.36	0.43	12	0.13	126.00	7353.00	4135	20240130	-22.73	2795	20241029	14.31	4135	-22.73	20240130	2795	14.31	20241029	4135	-22.73	20240130	2795	14.31	20241029	2.28	N	061040	500	160 억	394243	N	N	12	N	N
120	20241111	100527	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3175	30	2	0.95	130706330	40968	136.26	3150	3250	3145	4085	2205	3145	3190.46	1.23	5635	3205	3175	3120	3090	3035	3190	3105	160	940	500	2200	5	1	32089259	1019	25.20	0.43	12	0.13	126.00	7353.00	4135	20240130	-23.22	2795	20241029	13.60	4135	-23.22	20240130	2795	13.60	20241029	4135	-23.22	20240130	2795	13.60	20241029	2.28	N	061040	500	160 억	394243	N	N	12	N	N
121	20241111	090524	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3160	15	2	0.48	9772070	3100	10.31	3150	3170	3145	4085	2205	3145	3152.30	1.23	1551	3205	3175	3120	3090	3035	3190	3105	160	940	500	2200	5	1	32089259	1014	25.08	0.43	12	0.01	126.00	7353.00	4135	20240130	-23.58	2795	20241029	13.06	4135	-23.58	20240130	2795	13.06	20241029	4135	-23.58	20240130	2795	13.06	20241029	2.28	N	061040	500	160 억	394243	N	N	12	N	N
122	20241108	160521	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3145	45	2	1.45	93335855	29892	65.20	3080	3150	3065	4030	2170	3100	3122.14	1.22	1999	3166	3132	3076	3042	2986	3150	3060	160	930	500	2170	5	1	32089259	1009	24.96	0.43	12	0.09	126.00	7353.00	4135	20240130	-23.94	2795	20241029	12.52	4135	-23.94	20240130	2795	12.52	20241029	4135	-23.94	20240130	2795	12.52	20241029	2.29	N	061040	500	160 억	392227	N	N	12	N	N
123	20241108	150529	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3135	35	2	1.13	78128205	25056	54.65	3080	3150	3065	4030	2170	3100	3118.27	1.22	2000	3166	3132	3076	3042	2986	3150	3060	160	930	500	2170	5	1	32089259	1006	24.88	0.43	12	0.08	126.00	7353.00	4135	20240130	-24.18	2795	20241029	12.16	4135	-24.18	20240130	2795	12.16	20241029	4135	-24.18	20240130	2795	12.16	20241029	2.29	N	061040	500	160 억	392227	N	N	12	N	N
124	20241108	140528	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3145	45	2	1.45	63997010	20554	44.83	3080	3145	3065	4030	2170	3100	3113.72	1.22	1259	3166	3132	3076	3042	2986	3150	3060	160	930	500	2170	5	1	32089259	1009	24.96	0.43	12	0.06	126.00	7353.00	4135	20240130	-23.94	2795	20241029	12.52	4135	-23.94	20240130	2795	12.52	20241029	4135	-23.94	20240130	2795	12.52	20241029	2.29	N	061040	500	160 억	392227	N	N	12	N	N
125	20241108	130527	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3115	15	2	0.48	41713110	13440	29.32	3080	3140	3065	4030	2170	3100	3103.70	1.22	536	3166	3132	3076	3042	2986	3150	3060	160	930	500	2170	5	1	32089259	1000	24.72	0.42	12	0.04	126.00	7353.00	4135	20240130	-24.67	2795	20241029	11.45	4135	-24.67	20240130	2795	11.45	20241029	4135	-24.67	20240130	2795	11.45	20241029	2.29	N	061040	500	160 억	392227	N	N	12	N	N
126	20241108	120527	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3125	25	2	0.81	40294310	12984	28.32	3080	3140	3065	4030	2170	3100	3103.43	1.22	429	3166	3132	3076	3042	2986	3150	3060	160	930	500	2170	5	1	32089259	1003	24.80	0.42	12	0.04	126.00	7353.00	4135	20240130	-24.43	2795	20241029	11.81	4135	-24.43	20240130	2795	11.81	20241029	4135	-24.43	20240130	2795	11.81	20241029	2.29	N	061040	500	160 억	392227	N	N	12	N	N
127	20241108	110526	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3105	5	2	0.16	27765620	8981	19.59	3080	3115	3065	4030	2170	3100	3091.44	1.22	1120	3166	3132	3076	3042	2986	3150	3060	160	930	500	2170	5	1	32089259	996	24.64	0.42	12	0.03	126.00	7353.00	4135	20240130	-24.91	2795	20241029	11.09	4135	-24.91	20240130	2795	11.09	20241029	4135	-24.91	20240130	2795	11.09	20241029	2.29	N	061040	500	160 억	392227	N	N	12	N	N
128	20241108	100534	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3080	-20	5	-0.65	13590160	4408	9.62	3080	3100	3065	4030	2170	3100	3082.40	1.22	1962	3166	3132	3076	3042	2986	3150	3060	160	930	500	2170	5	1	32089259	988	24.44	0.42	12	0.01	126.00	7353.00	4135	20240130	-25.51	2795	20241029	10.20	4135	-25.51	20240130	2795	10.20	20241029	4135	-25.51	20240130	2795	10.20	20241029	2.29	N	061040	500	160 억	392227	N	N	12	N	N
129	20241108	090522	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3080	-20	5	-0.65	844180	273	0.60	3080	3080	3080	4030	2170	3100	3080.00	1.22	-13	3166	3132	3076	3042	2986	3150	3060	160	930	500	2170	5	1	32089259	988	24.44	0.42	12	0.00	126.00	7353.00	4135	20240130	-25.51	2795	20241029	10.20	4135	-25.51	20240130	2795	10.20	20241029	4135	-25.51	20240130	2795	10.20	20241029	2.29	N	061040	500	160 억	392227	N	N	12	N	N
130	20241107	160523	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3100	-15	5	-0.48	140412365	45657	181.31	3080	3110	3020	4045	2185	3115	3075.37	1.25	-10112	3178	3146	3093	3061	3008	3120	3035	160	930	500	2180	5	1	32089259	995	24.60	0.42	12	0.14	126.00	7353.00	4135	20240130	-25.03	2795	20241029	10.91	4135	-25.03	20240130	2795	10.91	20241029	4135	-25.03	20240130	2795	10.91	20241029	2.32	N	061040	500	160 억	402290	N	N	12	N	N
131	20241107	150524	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3085	-30	5	-0.96	128647070	41861	166.23	3080	3110	3020	4045	2185	3115	3073.20	1.25	-9924	3178	3146	3093	3061	3008	3120	3035	160	930	500	2180	5	1	32089259	990	24.48	0.42	12	0.13	126.00	7353.00	4135	20240130	-25.39	2795	20241029	10.38	4135	-25.39	20240130	2795	10.38	20241029	4135	-25.39	20240130	2795	10.38	20241029	2.32	N	061040	500	160 억	402290	N	N	20	N	N
132	20241107	140527	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3100	-15	5	-0.48	118839295	38675	153.58	3080	3110	3020	4045	2185	3115	3072.77	1.25	-10926	3178	3146	3093	3061	3008	3120	3035	160	930	500	2180	5	1	32089259	995	24.60	0.42	12	0.12	126.00	7353.00	4135	20240130	-25.03	2795	20241029	10.91	4135	-25.03	20240130	2795	10.91	20241029	4135	-25.03	20240130	2795	10.91	20241029	2.32	N	061040	500	160 억	402290	N	N	20	N	N
133	20241107	130528	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3085	-30	5	-0.96	118023305	38411	152.53	3080	3110	3020	4045	2185	3115	3072.64	1.25	-10910	3178	3146	3093	3061	3008	3120	3035	160	930	500	2180	5	1	32089259	990	24.48	0.42	12	0.12	126.00	7353.00	4135	20240130	-25.39	2795	20241029	10.38	4135	-25.39	20240130	2795	10.38	20241029	4135	-25.39	20240130	2795	10.38	20241029	2.32	N	061040	500	160 억	402290	N	N	20	N	N
134	20241107	120525	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3100	-15	5	-0.48	55774435	18360	72.91	3080	3105	3020	4045	2185	3115	3037.82	1.25	-702	3178	3146	3093	3061	3008	3120	3035	160	930	500	2180	5	1	32089259	995	24.60	0.42	12	0.06	126.00	7353.00	4135	20240130	-25.03	2795	20241029	10.91	4135	-25.03	20240130	2795	10.91	20241029	4135	-25.03	20240130	2795	10.91	20241029	2.32	N	061040	500	160 억	402290	N	N	20	N	N
135	20241107	110524	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3055	-60	5	-1.93	49716215	16391	65.09	3080	3080	3020	4045	2185	3115	3033.14	1.25	272	3178	3146	3093	3061	3008	3120	3035	160	930	500	2180	5	1	32089259	980	24.25	0.42	12	0.05	126.00	7353.00	4135	20240130	-26.12	2795	20241029	9.30	4135	-26.12	20240130	2795	9.30	20241029	4135	-26.12	20240130	2795	9.30	20241029	2.32	N	061040	500	160 억	402290	N	N	20	N	N
136	20241107	100524	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3020	-95	5	-3.05	43064530	14201	56.39	3080	3080	3020	4045	2185	3115	3032.50	1.25	390	3178	3146	3093	3061	3008	3120	3035	160	930	500	2180	5	1	32089259	969	23.97	0.41	12	0.04	126.00	7353.00	4135	20240130	-26.96	2795	20241029	8.05	4135	-26.96	20240130	2795	8.05	20241029	4135	-26.96	20240130	2795	8.05	20241029	2.32	N	061040	500	160 억	402290	N	N	20	N	N
137	20241107	090524	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3070	-45	5	-1.44	2408285	782	3.11	3080	3080	3070	4045	2185	3115	3079.65	1.25	-471	3178	3146	3093	3061	3008	3120	3035	160	930	500	2180	5	1	32089259	985	24.37	0.42	12	0.00	126.00	7353.00	4135	20240130	-25.76	2795	20241029	9.84	4135	-25.76	20240130	2795	9.84	20241029	4135	-25.76	20240130	2795	9.84	20241029	2.32	N	061040	500	160 억	402290	N	N	20	N	N
138	20241106	160526	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3115	-15	5	-0.48	76702615	24856	47.24	3120	3125	3040	4065	2195	3130	3085.58	1.26	-1604	3210	3170	3090	3050	2970	3190	3070	160	935	500	2190	5	1	32089259	1000	24.72	0.42	12	0.08	126.00	7353.00	4135	20240130	-24.67	2795	20241029	11.45	4135	-24.67	20240130	2795	11.45	20241029	4135	-24.67	20240130	2795	11.45	20241029	2.29	N	061040	500	160 억	403649	N	N	20	N	N
139	20241106	150543	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3105	-25	5	-0.80	59715945	19368	36.81	3120	3125	3050	4065	2195	3130	3083.23	1.26	-1129	3210	3170	3090	3050	2970	3190	3070	160	935	500	2190	5	1	32089259	996	24.64	0.42	12	0.06	126.00	7353.00	4135	20240130	-24.91	2795	20241029	11.09	4135	-24.91	20240130	2795	11.09	20241029	4135	-24.91	20240130	2795	11.09	20241029	2.29	N	061040	500	160 억	403649	N	N	4	N	N
140	20241106	140538	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3070	-60	5	-1.92	47612720	15448	29.36	3120	3125	3055	4065	2195	3130	3082.13	1.26	-872	3210	3170	3090	3050	2970	3190	3070	160	935	500	2190	5	1	32089259	985	24.37	0.42	12	0.05	126.00	7353.00	4135	20240130	-25.76	2795	20241029	9.84	4135	-25.76	20240130	2795	9.84	20241029	4135	-25.76	20240130	2795	9.84	20241029	2.29	N	061040	500	160 억	403649	N	N	4	N	N
141	20241106	130544	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3085	-45	5	-1.44	34926500	11312	21.50	3120	3125	3075	4065	2195	3130	3087.56	1.26	336	3210	3170	3090	3050	2970	3190	3070	160	935	500	2190	5	1	32089259	990	24.48	0.42	12	0.04	126.00	7353.00	4135	20240130	-25.39	2795	20241029	10.38	4135	-25.39	20240130	2795	10.38	20241029	4135	-25.39	20240130	2795	10.38	20241029	2.29	N	061040	500	160 억	403649	N	N	4	N	N
142	20241106	120526	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3090	-40	5	-1.28	32754035	10607	20.16	3120	3125	3075	4065	2195	3130	3087.96	1.26	883	3210	3170	3090	3050	2970	3190	3070	160	935	500	2190	5	1	32089259	992	24.52	0.42	12	0.03	126.00	7353.00	4135	20240130	-25.27	2795	20241029	10.55	4135	-25.27	20240130	2795	10.55	20241029	4135	-25.27	20240130	2795	10.55	20241029	2.29	N	061040	500	160 억	403649	N	N	4	N	N
143	20241106	110531	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3110	-20	5	-0.64	30967650	10030	19.06	3120	3125	3075	4065	2195	3130	3087.50	1.26	987	3210	3170	3090	3050	2970	3190	3070	160	935	500	2190	5	1	32089259	998	24.68	0.42	12	0.03	126.00	7353.00	4135	20240130	-24.79	2795	20241029	11.27	4135	-24.79	20240130	2795	11.27	20241029	4135	-24.79	20240130	2795	11.27	20241029	2.29	N	061040	500	160 억	403649	N	N	4	N	N
144	20241106	100532	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3115	-15	5	-0.48	30548725	9895	18.81	3120	3125	3075	4065	2195	3130	3087.29	1.26	997	3210	3170	3090	3050	2970	3190	3070	160	935	500	2190	5	1	32089259	1000	24.72	0.42	12	0.03	126.00	7353.00	4135	20240130	-24.67	2795	20241029	11.45	4135	-24.67	20240130	2795	11.45	20241029	4135	-24.67	20240130	2795	11.45	20241029	2.29	N	061040	500	160 억	403649	N	N	4	N	N
145	20241106	090529	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3120	-10	5	-0.32	708110	227	0.43	3120	3125	3110	4065	2195	3130	3119.43	1.26	-24	3210	3170	3090	3050	2970	3190	3070	160	935	500	2190	5	1	32089259	1001	24.76	0.42	12	0.00	126.00	7353.00	4135	20240130	-24.55	2795	20241029	11.63	4135	-24.55	20240130	2795	11.63	20241029	4135	-24.55	20240130	2795	11.63	20241029	2.29	N	061040	500	160 억	403649	N	N	4	N	N
146	20241105	160514	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3130	105	2	3.47	161621500	52419	165.21	3015	3130	3010	3930	2120	3025	3082.71	1.21	16404	3088	3056	3013	2981	2938	3035	2960	160	905	500	2110	5	1	32089259	1004	24.84	0.43	12	0.16	126.00	7353.00	4135	20240130	-24.30	2795	20241029	11.99	4135	-24.30	20240130	2795	11.99	20241029	4135	-24.30	20240130	2795	11.99	20241029	2.29	N	061040	500	160 억	388282	N	N	4	N	N
147	20241105	150524	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3105	80	2	2.64	128887860	41928	132.15	3015	3120	3010	3930	2120	3025	3074.03	1.21	16632	3088	3056	3013	2981	2938	3035	2960	160	905	500	2110	5	1	32089259	996	24.64	0.42	12	0.13	126.00	7353.00	4135	20240130	-24.91	2795	20241029	11.09	4135	-24.91	20240130	2795	11.09	20241029	4135	-24.91	20240130	2795	11.09	20241029	2.29	N	061040	500	160 억	388282	N	N	7	N	N
148	20241105	140520	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3105	80	2	2.64	83762110	27383	86.31	3015	3115	3010	3930	2120	3025	3058.91	1.21	16156	3088	3056	3013	2981	2938	3035	2960	160	905	500	2110	5	1	32089259	996	24.64	0.42	12	0.09	126.00	7353.00	4135	20240130	-24.91	2795	20241029	11.09	4135	-24.91	20240130	2795	11.09	20241029	4135	-24.91	20240130	2795	11.09	20241029	2.29	N	061040	500	160 억	388282	N	N	7	N	N
149	20241105	130523	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3050	25	2	0.83	39263425	12945	40.80	3015	3055	3010	3930	2120	3025	3033.10	1.21	7838	3088	3056	3013	2981	2938	3035	2960	160	905	500	2110	5	1	32089259	979	24.21	0.41	12	0.04	126.00	7353.00	4135	20240130	-26.24	2795	20241029	9.12	4135	-26.24	20240130	2795	9.12	20241029	4135	-26.24	20240130	2795	9.12	20241029	2.29	N	061040	500	160 억	388282	N	N	7	N	N
150	20241105	120519	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3040	15	2	0.50	38213225	12600	39.71	3015	3050	3010	3930	2120	3025	3032.80	1.21	7729	3088	3056	3013	2981	2938	3035	2960	160	905	500	2110	5	1	32089259	976	24.13	0.41	12	0.04	126.00	7353.00	4135	20240130	-26.48	2795	20241029	8.77	4135	-26.48	20240130	2795	8.77	20241029	4135	-26.48	20240130	2795	8.77	20241029	2.29	N	061040	500	160 억	388282	N	N	7	N	N
151	20241105	110511	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3035	10	2	0.33	26063995	8596	27.09	3015	3045	3010	3930	2120	3025	3032.11	1.21	5142	3088	3056	3013	2981	2938	3035	2960	160	905	500	2110	5	1	32089259	974	24.09	0.41	12	0.03	126.00	7353.00	4135	20240130	-26.60	2795	20241029	8.59	4135	-26.60	20240130	2795	8.59	20241029	4135	-26.60	20240130	2795	8.59	20241029	2.29	N	061040	500	160 억	388282	N	N	7	N	N
152	20241105	100518	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3025	0	3	0.00	6100020	2017	6.36	3015	3035	3010	3930	2120	3025	3024.30	1.21	-161	3088	3056	3013	2981	2938	3035	2960	160	905	500	2110	5	1	32089259	971	24.01	0.41	12	0.01	126.00	7353.00	4135	20240130	-26.84	2795	20241029	8.23	4135	-26.84	20240130	2795	8.23	20241029	4135	-26.84	20240130	2795	8.23	20241029	2.29	N	061040	500	160 억	388282	N	N	7	N	N
153	20241105	090517	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3015	-10	5	-0.33	708525	235	0.74	3015	3015	3015	3930	2120	3025	3015.00	1.21	-33	3088	3056	3013	2981	2938	3035	2960	160	905	500	2110	5	1	32089259	967	23.93	0.41	12	0.00	126.00	7353.00	4135	20240130	-27.09	2795	20241029	7.87	4135	-27.09	20240130	2795	7.87	20241029	4135	-27.09	20240130	2795	7.87	20241029	2.29	N	061040	500	160 억	388282	N	N	7	N	N
154	20241104	160514	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3025	25	2	0.83	94842385	31666	220.22	3045	3045	2970	3900	2100	3000	2994.93	1.23	-7145	3043	3021	2983	2961	2923	3032	2972	160	900	500	2100	5	1	32089259	971	24.01	0.41	12	0.10	126.00	7353.00	4135	20240130	-26.84	2795	20241029	8.23	4135	-26.84	20240130	2795	8.23	20241029	4135	-26.84	20240130	2795	8.23	20241029	2.30	N	061040	500	160 억	395423	N	N	7	N	N
155	20241104	150524	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3000	0	3	0.00	76441235	25563	177.78	3045	3045	2970	3900	2100	3000	2990.31	1.23	-7460	3043	3021	2983	2961	2923	3032	2972	160	900	500	2100	5	1	32089259	963	23.81	0.41	12	0.08	126.00	7353.00	4135	20240130	-27.45	2795	20241029	7.33	4135	-27.45	20240130	2795	7.33	20241029	4135	-27.45	20240130	2795	7.33	20241029	2.30	N	061040	500	160 억	395423	N	N	0	N	N
156	20241104	140515	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2995	-5	5	-0.17	65247390	21814	151.71	3045	3045	2970	3900	2100	3000	2991.08	1.23	-7746	3043	3021	2983	2961	2923	3032	2972	160	900	500	2100	5	1	32089259	961	23.77	0.41	12	0.07	126.00	7353.00	4135	20240130	-27.57	2795	20241029	7.16	4135	-27.57	20240130	2795	7.16	20241029	4135	-27.57	20240130	2795	7.16	20241029	2.30	N	061040	500	160 억	395423	N	N	0	N	N
157	20241104	130457	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2990	-10	5	-0.33	52155405	17428	121.20	3045	3045	2970	3900	2100	3000	2992.62	1.23	-3716	3043	3021	2983	2961	2923	3032	2972	160	900	500	2100	5	1	32089259	959	23.73	0.41	12	0.05	126.00	7353.00	4135	20240130	-27.69	2795	20241029	6.98	4135	-27.69	20240130	2795	6.98	20241029	4135	-27.69	20240130	2795	6.98	20241029	2.30	N	061040	500	160 억	395423	N	N	0	N	N
158	20241104	120507	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2980	-20	5	-0.67	49644245	16586	115.35	3045	3045	2970	3900	2100	3000	2993.14	1.23	-3664	3043	3021	2983	2961	2923	3032	2972	160	900	500	2100	5	1	32089259	956	23.65	0.41	12	0.05	126.00	7353.00	4135	20240130	-27.93	2795	20241029	6.62	4135	-27.93	20240130	2795	6.62	20241029	4135	-27.93	20240130	2795	6.62	20241029	2.30	N	061040	500	160 억	395423	N	N	0	N	N
159	20241104	110504	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2975	-25	5	-0.83	46403350	15500	107.80	3045	3045	2970	3900	2100	3000	2993.76	1.23	-2634	3043	3021	2983	2961	2923	3032	2972	160	900	500	2100	5	1	32089259	955	23.61	0.40	12	0.05	126.00	7353.00	4135	20240130	-28.05	2795	20241029	6.44	4135	-28.05	20240130	2795	6.44	20241029	4135	-28.05	20240130	2795	6.44	20241029	2.30	N	061040	500	160 억	395423	N	N	0	N	N
160	20241104	100459	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2985	-15	5	-0.50	19609970	6535	45.45	3045	3045	2975	3900	2100	3000	3000.76	1.23	-1373	3043	3021	2983	2961	2923	3032	2972	160	900	500	2100	5	1	32089259	958	23.69	0.41	12	0.02	126.00	7353.00	4135	20240130	-27.81	2795	20241029	6.80	4135	-27.81	20240130	2795	6.80	20241029	4135	-27.81	20240130	2795	6.80	20241029	2.30	N	061040	500	160 억	395423	N	N	0	N	N
161	20241104	090505	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2995	-5	5	-0.17	3457680	1142	7.94	3045	3045	2995	3900	2100	3000	3027.74	1.23	-400	3043	3021	2983	2961	2923	3032	2972	160	900	500	2100	5	1	32089259	961	23.77	0.41	12	0.00	126.00	7353.00	4135	20240130	-27.57	2795	20241029	7.16	4135	-27.57	20240130	2795	7.16	20241029	4135	-27.57	20240130	2795	7.16	20241029	2.30	N	061040	500	160 억	395423	N	N	0	N	N
162	20241101	160449	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3000	-15	5	-0.50	41725030	14013	87.35	2945	3005	2945	3915	2115	3015	2977.39	1.24	-2597	3061	3037	2991	2967	2921	3050	2980	160	900	500	2110	5	1	32089259	963	23.81	0.41	12	0.04	126.00	7353.00	4135	20240130	-27.45	2795	20241029	7.33	4135	-27.45	20240130	2795	7.33	20241029	4135	-27.45	20240130	2795	7.33	20241029	2.31	N	061040	500	160 억	397998	N	N	2	N	N
163	20241101	150501	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2970	-45	5	-1.49	24801370	8358	52.10	2945	3005	2945	3915	2115	3015	2967.38	1.24	-1494	3061	3037	2991	2967	2921	3050	2980	160	900	500	2110	5	1	32089259	953	23.57	0.40	12	0.03	126.00	7353.00	4135	20240130	-28.17	2795	20241029	6.26	4135	-28.17	20240130	2795	6.26	20241029	4135	-28.17	20240130	2795	6.26	20241029	2.31	N	061040	500	160 억	397998	N	N	2	N	N
164	20241101	140451	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2975	-40	5	-1.33	20427090	6880	42.89	2945	3005	2945	3915	2115	3015	2969.05	1.24	-1289	3061	3037	2991	2967	2921	3050	2980	160	900	500	2110	5	1	32089259	955	23.61	0.40	12	0.02	126.00	7353.00	4135	20240130	-28.05	2795	20241029	6.44	4135	-28.05	20240130	2795	6.44	20241029	4135	-28.05	20240130	2795	6.44	20241029	2.31	N	061040	500	160 억	397998	N	N	2	N	N
165	20241101	130541	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2975	-40	5	-1.33	13953805	4693	29.25	2945	3005	2945	3915	2115	3015	2973.32	1.24	-881	3061	3037	2991	2967	2921	3050	2980	160	900	500	2110	5	1	32089259	955	23.61	0.40	12	0.01	126.00	7353.00	4135	20240130	-28.05	2795	20241029	6.44	4135	-28.05	20240130	2795	6.44	20241029	4135	-28.05	20240130	2795	6.44	20241029	2.31	N	061040	500	160 억	397998	N	N	2	N	N
166	20241101	120541	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2975	-40	5	-1.33	12927410	4348	27.10	2945	3005	2945	3915	2115	3015	2973.19	1.24	-631	3061	3037	2991	2967	2921	3050	2980	160	900	500	2110	5	1	32089259	955	23.61	0.40	12	0.01	126.00	7353.00	4135	20240130	-28.05	2795	20241029	6.44	4135	-28.05	20240130	2795	6.44	20241029	4135	-28.05	20240130	2795	6.44	20241029	2.31	N	061040	500	160 억	397998	N	N	2	N	N
167	20241101	110539	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2965	-50	5	-1.66	8214300	2760	17.20	2945	3005	2945	3915	2115	3015	2976.20	1.24	-438	3061	3037	2991	2967	2921	3050	2980	160	900	500	2110	5	1	32089259	951	23.53	0.40	12	0.01	126.00	7353.00	4135	20240130	-28.30	2795	20241029	6.08	4135	-28.30	20240130	2795	6.08	20241029	4135	-28.30	20240130	2795	6.08	20241029	2.31	N	061040	500	160 억	397998	N	N	2	N	N
168	20241101	100541	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	3000	-15	5	-0.50	5015340	1684	10.50	2945	3005	2945	3915	2115	3015	2978.23	1.24	-178	3061	3037	2991	2967	2921	3050	2980	160	900	500	2110	5	1	32089259	963	23.81	0.41	12	0.01	126.00	7353.00	4135	20240130	-27.45	2795	20241029	7.33	4135	-27.45	20240130	2795	7.33	20241029	4135	-27.45	20240130	2795	7.33	20241029	2.31	N	061040	500	160 억	397998	N	N	2	N	N
169	20241101	090539	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2965	-50	5	-1.66	1739540	589	3.67	2945	3000	2945	3915	2115	3015	2953.38	1.24	-122	3061	3037	2991	2967	2921	3050	2980	160	900	500	2110	5	1	32089259	951	23.53	0.40	12	0.00	126.00	7353.00	4135	20240130	-28.30	2795	20241029	6.08	4135	-28.30	20240130	2795	6.08	20241029	4135	-28.30	20240130	2795	6.08	20241029	2.31	N	061040	500	160 억	397998	N	N	2	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History