KissMeData/065350/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

78 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	160630	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	65400	-2400	5	-3.54	26727492800	405089	97.83	67800	68100	63900	88100	47500	67800	65977.75	8.77	-7666	71200	69500	67900	66200	64600	70350	67050	137	20300	500	47460	100	1	27483948	17975	143.42	8.63	12	1.47	456.00	7574.00	184800	20240221	-64.61	30650	20231214	113.38	184800	-64.61	20240221	37000	76.76	20240805	184800	-64.61	20240221	30650	113.38	20231214	0.89	N	065350	500	137 억	2410126	N	N	43	N	N
3	20241129	150645	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	65200	-2600	5	-3.83	25631864000	388318	93.78	67800	68100	63900	88100	47500	67800	66004.94	8.77	-10452	71200	69500	67900	66200	64600	70350	67050	137	20300	500	47460	100	1	27483948	17920	142.98	8.61	12	1.41	456.00	7574.00	184800	20240221	-64.72	30650	20231214	112.72	184800	-64.72	20240221	37000	76.22	20240805	184800	-64.72	20240221	30650	112.72	20231214	0.89	N	065350	500	137 억	2410126	N	N	18	N	N
4	20241129	140646	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	65500	-2300	5	-3.39	21620229300	326936	78.96	67800	68100	63900	88100	47500	67800	66127.12	8.77	-7541	71200	69500	67900	66200	64600	70350	67050	137	20300	500	47460	100	1	27483948	18002	143.64	8.65	12	1.19	456.00	7574.00	184800	20240221	-64.56	30650	20231214	113.70	184800	-64.56	20240221	37000	77.03	20240805	184800	-64.56	20240221	30650	113.70	20231214	0.89	N	065350	500	137 억	2410126	N	N	18	N	N
5	20241129	130644	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	66800	-1000	5	-1.47	18702551800	282863	68.31	67800	68100	63900	88100	47500	67800	66115.58	8.77	-8952	71200	69500	67900	66200	64600	70350	67050	137	20300	500	47460	100	1	27483948	18359	146.49	8.82	12	1.03	456.00	7574.00	184800	20240221	-63.85	30650	20231214	117.94	184800	-63.85	20240221	37000	80.54	20240805	184800	-63.85	20240221	30650	117.94	20231214	0.89	N	065350	500	137 억	2410126	N	N	18	N	N
6	20241129	120647	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	66800	-1000	5	-1.47	17054092100	258197	62.36	67800	68100	63900	88100	47500	67800	66047.07	8.77	-3808	71200	69500	67900	66200	64600	70350	67050	137	20300	500	47460	100	1	27483948	18359	146.49	8.82	12	0.94	456.00	7574.00	184800	20240221	-63.85	30650	20231214	117.94	184800	-63.85	20240221	37000	80.54	20240805	184800	-63.85	20240221	30650	117.94	20231214	0.89	N	065350	500	137 억	2410126	N	N	18	N	N
7	20241129	110647	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	66000	-1800	5	-2.65	16051399500	243075	58.70	67800	68100	63900	88100	47500	67800	66030.87	8.77	-3003	71200	69500	67900	66200	64600	70350	67050	137	20300	500	47460	100	1	27483948	18139	144.74	8.71	12	0.88	456.00	7574.00	184800	20240221	-64.29	30650	20231214	115.33	184800	-64.29	20240221	37000	78.38	20240805	184800	-64.29	20240221	30650	115.33	20231214	0.89	N	065350	500	137 억	2410126	N	N	18	N	N
8	20241129	100644	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	65900	-1900	5	-2.80	12720473600	192984	46.61	67800	68100	63900	88100	47500	67800	65909.42	8.77	5298	71200	69500	67900	66200	64600	70350	67050	137	20300	500	47460	100	1	27483948	18112	144.52	8.70	12	0.70	456.00	7574.00	184800	20240221	-64.34	30650	20231214	115.01	184800	-64.34	20240221	37000	78.11	20240805	184800	-64.34	20240221	30650	115.01	20231214	0.89	N	065350	500	137 억	2410126	N	N	18	N	N
9	20241129	090646	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	68000	200	2	0.29	1993262900	29573	7.14	67800	68100	66900	88100	47500	67800	67394.11	8.77	3640	71200	69500	67900	66200	64600	70350	67050	137	20300	500	47460	100	1	27483948	18689	149.12	8.98	12	0.11	456.00	7574.00	184800	20240221	-63.20	30650	20231214	121.86	184800	-63.20	20240221	37000	83.78	20240805	184800	-63.20	20240221	30650	121.86	20231214	0.89	N	065350	500	137 억	2410126	N	N	18	N	N
10	20241128	160638	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	67800	600	2	0.89	27589023300	404909	87.48	67300	69600	66300	87300	47100	67200	68136.70	8.80	-7206	70266	68732	67266	65732	64266	68000	65000	137	20100	500	47040	100	1	27483948	18634	148.68	8.95	12	1.47	456.00	7574.00	184800	20240221	-63.31	30650	20231214	121.21	184800	-63.31	20240221	37000	83.24	20240805	184800	-63.31	20240221	30650	121.21	20231214	0.86	N	065350	500	137 억	2417333	N	N	18	N	N
11	20241128	150649	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	67900	700	2	1.04	26761801400	392711	84.85	67300	69600	66300	87300	47100	67200	68146.32	8.80	-8459	70266	68732	67266	65732	64266	68000	65000	137	20100	500	47040	100	1	27483948	18662	148.90	8.96	12	1.43	456.00	7574.00	184800	20240221	-63.26	30650	20231214	121.53	184800	-63.26	20240221	37000	83.51	20240805	184800	-63.26	20240221	30650	121.53	20231214	0.86	N	065350	500	137 억	2417333	N	N	608	N	N
12	20241128	140647	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	67600	400	2	0.60	22689689500	332769	71.90	67300	69600	66300	87300	47100	67200	68184.53	8.80	-6668	70266	68732	67266	65732	64266	68000	65000	137	20100	500	47040	100	1	27483948	18579	148.25	8.93	12	1.21	456.00	7574.00	184800	20240221	-63.42	30650	20231214	120.55	184800	-63.42	20240221	37000	82.70	20240805	184800	-63.42	20240221	30650	120.55	20231214	0.86	N	065350	500	137 억	2417333	N	N	608	N	N
13	20241128	130645	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	68300	1100	2	1.64	21171717500	310351	67.05	67300	69600	66300	87300	47100	67200	68218.65	8.80	-8107	70266	68732	67266	65732	64266	68000	65000	137	20100	500	47040	100	1	27483948	18772	149.78	9.02	12	1.13	456.00	7574.00	184800	20240221	-63.04	30650	20231214	122.84	184800	-63.04	20240221	37000	84.59	20240805	184800	-63.04	20240221	30650	122.84	20231214	0.86	N	065350	500	137 억	2417333	N	N	608	N	N
14	20241128	120649	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	67300	100	2	0.15	19920149800	291922	63.07	67300	69600	66300	87300	47100	67200	68237.95	8.80	-8285	70266	68732	67266	65732	64266	68000	65000	137	20100	500	47040	100	1	27483948	18497	147.59	8.89	12	1.06	456.00	7574.00	184800	20240221	-63.58	30650	20231214	119.58	184800	-63.58	20240221	37000	81.89	20240805	184800	-63.58	20240221	30650	119.58	20231214	0.86	N	065350	500	137 억	2417333	N	N	608	N	N
15	20241128	110651	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	69200	2000	2	2.98	15356947700	224579	48.52	67300	69600	66300	87300	47100	67200	68381.10	8.80	-803	70266	68732	67266	65732	64266	68000	65000	137	20100	500	47040	100	1	27483948	19019	151.75	9.14	12	0.82	456.00	7574.00	184800	20240221	-62.55	30650	20231214	125.77	184800	-62.55	20240221	37000	87.03	20240805	184800	-62.55	20240221	30650	125.77	20231214	0.86	N	065350	500	137 억	2417333	N	N	608	N	N
16	20241128	100649	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	68600	1400	2	2.08	11407382800	167369	36.16	67300	69500	66300	87300	47100	67200	68157.13	8.80	-4832	70266	68732	67266	65732	64266	68000	65000	137	20100	500	47040	100	1	27483948	18854	150.44	9.06	12	0.61	456.00	7574.00	184800	20240221	-62.88	30650	20231214	123.82	184800	-62.88	20240221	37000	85.41	20240805	184800	-62.88	20240221	30650	123.82	20231214	0.86	N	065350	500	137 억	2417333	N	N	608	N	N
17	20241128	090647	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	66300	-900	5	-1.34	2286055400	34020	7.35	67300	68000	66300	87300	47100	67200	67197.39	8.80	-3417	70266	68732	67266	65732	64266	68000	65000	137	20100	500	47040	100	1	27483948	18222	145.39	8.75	12	0.12	456.00	7574.00	184800	20240221	-64.12	30650	20231214	116.31	184800	-64.12	20240221	37000	79.19	20240805	184800	-64.12	20240221	30650	116.31	20231214	0.86	N	065350	500	137 억	2417333	N	N	608	N	N
18	20241127	160631	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	67200	-300	5	-0.44	30696026900	455194	49.88	67300	68800	65800	87700	47300	67500	67435.80	8.57	22749	71500	69500	66600	64600	61700	70500	65600	137	20200	500	47250	100	1	27483948	18469	147.37	8.87	12	1.66	456.00	7574.00	184800	20240221	-63.64	30650	20231214	119.25	184800	-63.64	20240221	37000	81.62	20240805	184800	-63.64	20240221	30650	119.25	20231214	0.86	N	065350	500	137 억	2356073	N	N	608	N	N
19	20241127	150644	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	67300	-200	5	-0.30	29146488100	432137	47.36	67300	68800	65800	87700	47300	67500	67447.19	8.57	22575	71500	69500	66600	64600	61700	70500	65600	137	20200	500	47250	100	1	27483948	18497	147.59	8.89	12	1.57	456.00	7574.00	184800	20240221	-63.58	30650	20231214	119.58	184800	-63.58	20240221	37000	81.89	20240805	184800	-63.58	20240221	30650	119.58	20231214	0.86	N	065350	500	137 억	2356073	N	N	770	N	N
20	20241127	140644	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	68600	1100	2	1.63	25067718800	372038	40.77	67300	68800	65800	87700	47300	67500	67379.08	8.57	26174	71500	69500	66600	64600	61700	70500	65600	137	20200	500	47250	100	1	27483948	18854	150.44	9.06	12	1.35	456.00	7574.00	184800	20240221	-62.88	30650	20231214	123.82	184800	-62.88	20240221	37000	85.41	20240805	184800	-62.88	20240221	30650	123.82	20231214	0.86	N	065350	500	137 억	2356073	N	N	770	N	N
21	20241127	130638	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	68100	600	2	0.89	21443352300	319014	34.96	67300	68500	65800	87700	47300	67500	67216.55	8.57	19020	71500	69500	66600	64600	61700	70500	65600	137	20200	500	47250	100	1	27483948	18717	149.34	8.99	12	1.16	456.00	7574.00	184800	20240221	-63.15	30650	20231214	122.19	184800	-63.15	20240221	37000	84.05	20240805	184800	-63.15	20240221	30650	122.19	20231214	0.86	N	065350	500	137 억	2356073	N	N	770	N	N
22	20241127	120643	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	67500	0	3	0.00	17223995400	256965	28.16	67300	68000	65800	87700	47300	67500	67026.41	8.57	12892	71500	69500	66600	64600	61700	70500	65600	137	20200	500	47250	100	1	27483948	18552	148.03	8.91	12	0.93	456.00	7574.00	184800	20240221	-63.47	30650	20231214	120.23	184800	-63.47	20240221	37000	82.43	20240805	184800	-63.47	20240221	30650	120.23	20231214	0.86	N	065350	500	137 억	2356073	N	N	770	N	N
23	20241127	110643	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	67600	100	2	0.15	15160309300	226435	24.81	67300	68000	65800	87700	47300	67500	66949.31	8.57	4656	71500	69500	66600	64600	61700	70500	65600	137	20200	500	47250	100	1	27483948	18579	148.25	8.93	12	0.82	456.00	7574.00	184800	20240221	-63.42	30650	20231214	120.55	184800	-63.42	20240221	37000	82.70	20240805	184800	-63.42	20240221	30650	120.55	20231214	0.86	N	065350	500	137 억	2356073	N	N	770	N	N
24	20241127	100642	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	66700	-800	5	-1.19	9806224900	146214	16.02	67300	68000	66100	87700	47300	67500	67064.14	8.57	299	71500	69500	66600	64600	61700	70500	65600	137	20200	500	47250	100	1	27483948	18332	146.27	8.81	12	0.53	456.00	7574.00	184800	20240221	-63.91	30650	20231214	117.62	184800	-63.91	20240221	37000	80.27	20240805	184800	-63.91	20240221	30650	117.62	20231214	0.86	N	065350	500	137 억	2356073	N	N	770	N	N
25	20241127	090640	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	66500	-1000	5	-1.48	3629777500	54193	5.94	67300	67500	66100	87700	47300	67500	66967.24	8.57	-1848	71500	69500	66600	64600	61700	70500	65600	137	20200	500	47250	100	1	27483948	18277	145.83	8.78	12	0.20	456.00	7574.00	184800	20240221	-64.02	30650	20231214	116.97	184800	-64.02	20240221	37000	79.73	20240805	184800	-64.02	20240221	30650	116.97	20231214	0.86	N	065350	500	137 억	2356073	N	N	770	N	N
26	20241126	160634	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	67500	4600	2	7.31	60506148500	904525	126.82	64500	68600	63700	81700	44100	62900	66892.08	8.86	-53977	65633	64266	61633	60266	57633	64950	60950	137	18800	500	44030	100	1	27483948	18552	148.03	8.91	12	3.29	456.00	7574.00	184800	20240221	-63.47	30650	20231214	120.23	184800	-63.47	20240221	37000	82.43	20240805	184800	-63.47	20240221	30650	120.23	20231214	0.86	N	065350	500	137 억	2434551	N	N	770	N	N
27	20241126	150639	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	67300	4400	2	7.00	58166061200	869831	121.96	64500	68600	63700	81700	44100	62900	66870.65	8.86	-63541	65633	64266	61633	60266	57633	64950	60950	137	18800	500	44030	100	1	27483948	18497	147.59	8.89	12	3.16	456.00	7574.00	184800	20240221	-63.58	30650	20231214	119.58	184800	-63.58	20240221	37000	81.89	20240805	184800	-63.58	20240221	30650	119.58	20231214	0.86	N	065350	500	137 억	2434551	N	N	12	N	N
28	20241126	140637	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	67100	4200	2	6.68	52747165900	789454	110.69	64500	68600	63700	81700	44100	62900	66814.87	8.86	-69713	65633	64266	61633	60266	57633	64950	60950	137	18800	500	44030	100	1	27483948	18442	147.15	8.86	12	2.87	456.00	7574.00	184800	20240221	-63.69	30650	20231214	118.92	184800	-63.69	20240221	37000	81.35	20240805	184800	-63.69	20240221	30650	118.92	20231214	0.86	N	065350	500	137 억	2434551	N	N	12	N	N
29	20241126	130636	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	67000	4100	2	6.52	47673419900	714160	100.13	64500	68600	63700	81700	44100	62900	66754.68	8.86	-58642	65633	64266	61633	60266	57633	64950	60950	137	18800	500	44030	100	1	27483948	18414	146.93	8.85	12	2.60	456.00	7574.00	184800	20240221	-63.74	30650	20231214	118.60	184800	-63.74	20240221	37000	81.08	20240805	184800	-63.74	20240221	30650	118.60	20231214	0.86	N	065350	500	137 억	2434551	N	N	12	N	N
30	20241126	120641	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	66200	3300	2	5.25	44812817300	671309	94.12	64500	68600	63700	81700	44100	62900	66754.53	8.86	-56055	65633	64266	61633	60266	57633	64950	60950	137	18800	500	44030	100	1	27483948	18194	145.18	8.74	12	2.44	456.00	7574.00	184800	20240221	-64.18	30650	20231214	115.99	184800	-64.18	20240221	37000	78.92	20240805	184800	-64.18	20240221	30650	115.99	20231214	0.86	N	065350	500	137 억	2434551	N	N	12	N	N
31	20241126	110647	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	66000	3100	2	4.93	42430083300	635225	89.06	64500	68600	63700	81700	44100	62900	66795.52	8.86	-57185	65633	64266	61633	60266	57633	64950	60950	137	18800	500	44030	100	1	27483948	18139	144.74	8.71	12	2.31	456.00	7574.00	184800	20240221	-64.29	30650	20231214	115.33	184800	-64.29	20240221	37000	78.38	20240805	184800	-64.29	20240221	30650	115.33	20231214	0.86	N	065350	500	137 억	2434551	N	N	12	N	N
32	20241126	100645	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	66600	3700	2	5.88	36112005900	540280	75.75	64500	68600	63700	81700	44100	62900	66839.62	8.86	-50153	65633	64266	61633	60266	57633	64950	60950	137	18800	500	44030	100	1	27483948	18304	146.05	8.79	12	1.97	456.00	7574.00	184800	20240221	-63.96	30650	20231214	117.29	184800	-63.96	20240221	37000	80.00	20240805	184800	-63.96	20240221	30650	117.29	20231214	0.86	N	065350	500	137 억	2434551	N	N	12	N	N
33	20241126	090640	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	66500	3600	2	5.72	8418778900	127495	17.88	64500	67800	63700	81700	44100	62900	66032.87	8.86	-16227	65633	64266	61633	60266	57633	64950	60950	137	18800	500	44030	100	1	27483948	18277	145.83	8.78	12	0.46	456.00	7574.00	184800	20240221	-64.02	30650	20231214	116.97	184800	-64.02	20240221	37000	79.73	20240805	184800	-64.02	20240221	30650	116.97	20231214	0.86	N	065350	500	137 억	2434551	N	N	12	N	N
34	20241125	160625	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	62900	3500	2	5.89	42755478300	701052	49.72	60100	63000	59000	77200	41600	59400	60986.79	8.88	9618	65933	62666	56733	53466	47533	64300	55100	137	17800	500	41580	100	1	27483948	17287	137.94	8.30	12	2.55	456.00	7574.00	184800	20240221	-65.96	30650	20231214	105.22	184800	-65.96	20240221	37000	70.00	20240805	184800	-65.96	20240221	30650	105.22	20231214	0.83	N	065350	500	137 억	2441155	N	N	12	N	N
35	20241125	150635	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	62500	3100	2	5.22	39684997300	652112	46.25	60100	62800	59000	77200	41600	59400	60859.94	8.88	10789	65933	62666	56733	53466	47533	64300	55100	137	17800	500	41580	100	1	27483948	17177	137.06	8.25	12	2.37	456.00	7574.00	184800	20240221	-66.18	30650	20231214	103.92	184800	-66.18	20240221	37000	68.92	20240805	184800	-66.18	20240221	30650	103.92	20231214	0.83	N	065350	500	137 억	2441155	N	N	36	N	N
36	20241125	140635	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	62000	2600	2	4.38	30816937000	509334	36.12	60100	62000	59000	77200	41600	59400	60508.10	8.88	-6438	65933	62666	56733	53466	47533	64300	55100	137	17800	500	41580	100	1	27483948	17040	135.96	8.19	12	1.85	456.00	7574.00	184800	20240221	-66.45	30650	20231214	102.28	184800	-66.45	20240221	37000	67.57	20240805	184800	-66.45	20240221	30650	102.28	20231214	0.83	N	065350	500	137 억	2441155	N	N	36	N	N
37	20241125	130628	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	60200	800	2	1.35	25936077000	429261	30.44	60100	61800	59000	77200	41600	59400	60424.38	8.88	-12675	65933	62666	56733	53466	47533	64300	55100	137	17800	500	41580	100	1	27483948	16545	132.02	7.95	12	1.56	456.00	7574.00	184800	20240221	-67.42	30650	20231214	96.41	184800	-67.42	20240221	37000	62.70	20240805	184800	-67.42	20240221	30650	96.41	20231214	0.83	N	065350	500	137 억	2441155	N	N	36	N	N
38	20241125	120638	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	60200	800	2	1.35	24626948900	407474	28.90	60100	61800	59000	77200	41600	59400	60442.47	8.88	-9479	65933	62666	56733	53466	47533	64300	55100	137	17800	500	41580	100	1	27483948	16545	132.02	7.95	12	1.48	456.00	7574.00	184800	20240221	-67.42	30650	20231214	96.41	184800	-67.42	20240221	37000	62.70	20240805	184800	-67.42	20240221	30650	96.41	20231214	0.83	N	065350	500	137 억	2441155	N	N	36	N	N
39	20241125	110632	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	60000	600	2	1.01	23153267000	382953	27.16	60100	61800	59000	77200	41600	59400	60464.57	8.88	-5904	65933	62666	56733	53466	47533	64300	55100	137	17800	500	41580	100	1	27483948	16490	131.58	7.92	12	1.39	456.00	7574.00	184800	20240221	-67.53	30650	20231214	95.76	184800	-67.53	20240221	37000	62.16	20240805	184800	-67.53	20240221	30650	95.76	20231214	0.83	N	065350	500	137 억	2441155	N	N	36	N	N
40	20241125	100626	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	60400	1000	2	1.68	19910312000	328839	23.32	60100	61800	59000	77200	41600	59400	60553.30	8.88	-14064	65933	62666	56733	53466	47533	64300	55100	137	17800	500	41580	100	1	27483948	16600	132.46	7.97	12	1.20	456.00	7574.00	184800	20240221	-67.32	30650	20231214	97.06	184800	-67.32	20240221	37000	63.24	20240805	184800	-67.32	20240221	30650	97.06	20231214	0.83	N	065350	500	137 억	2441155	N	N	36	N	N
41	20241125	090625	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	60100	700	2	1.18	6261079800	104358	7.40	60100	61300	59000	77200	41600	59400	60006.11	8.88	-27008	65933	62666	56733	53466	47533	64300	55100	137	17800	500	41580	100	1	27483948	16518	131.80	7.94	12	0.38	456.00	7574.00	184800	20240221	-67.48	30650	20231214	96.08	184800	-67.48	20240221	37000	62.43	20240805	184800	-67.48	20240221	30650	96.08	20231214	0.83	N	065350	500	137 억	2441155	N	N	36	N	N
42	20241122	160554	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	59400	8500	2	16.70	79172318700	1390840	355.65	51100	60000	50800	66100	35700	50900	56922.69	8.37	141692	57466	54182	52016	48732	46566	53625	48175	137	15200	500	35630	100	1	27483948	16325	130.26	7.84	12	5.06	456.00	7574.00	184800	20240221	-67.86	30650	20231214	93.80	184800	-67.86	20240221	37000	60.54	20240805	184800	-67.86	20240221	30650	93.80	20231214	0.80	N	065350	500	137 억	2301112	N	N	36	N	N
43	20241122	150600	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	59100	8200	2	16.11	75596342700	1330479	340.22	51100	60000	50800	66100	35700	50900	56820.70	8.37	134070	57466	54182	52016	48732	46566	53625	48175	137	15200	500	35630	100	1	27483948	16243	129.61	7.80	12	4.84	456.00	7574.00	184800	20240221	-68.02	30650	20231214	92.82	184800	-68.02	20240221	37000	59.73	20240805	184800	-68.02	20240221	30650	92.82	20231214	0.80	N	065350	500	137 억	2301112	N	N	100	N	N
44	20241122	140602	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	59500	8600	2	16.90	64048526700	1134699	290.16	51100	59700	50800	66100	35700	50900	56447.37	8.37	118731	57466	54182	52016	48732	46566	53625	48175	137	15200	500	35630	100	1	27483948	16353	130.48	7.86	12	4.13	456.00	7574.00	184800	20240221	-67.80	30650	20231214	94.13	184800	-67.80	20240221	37000	60.81	20240805	184800	-67.80	20240221	30650	94.13	20231214	0.80	N	065350	500	137 억	2301112	N	N	100	N	N
45	20241122	130601	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	57500	6600	2	12.97	51257988500	917403	234.59	51100	59400	50800	66100	35700	50900	55875.13	8.37	108612	57466	54182	52016	48732	46566	53625	48175	137	15200	500	35630	100	1	27483948	15803	126.10	7.59	12	3.34	456.00	7574.00	184800	20240221	-68.89	30650	20231214	87.60	184800	-68.89	20240221	37000	55.41	20240805	184800	-68.89	20240221	30650	87.60	20231214	0.80	N	065350	500	137 억	2301112	N	N	100	N	N
46	20241122	120602	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	56900	6000	2	11.79	32820132600	600218	153.48	51100	57700	50800	66100	35700	50900	54682.91	8.37	101680	57466	54182	52016	48732	46566	53625	48175	137	15200	500	35630	100	1	27483948	15638	124.78	7.51	12	2.18	456.00	7574.00	184800	20240221	-69.21	30650	20231214	85.64	184800	-69.21	20240221	37000	53.78	20240805	184800	-69.21	20240221	30650	85.64	20231214	0.80	N	065350	500	137 억	2301112	N	N	100	N	N
47	20241122	110559	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	55300	4400	2	8.64	17856365600	333907	85.38	51100	56000	50800	66100	35700	50900	53480.20	8.37	75502	57466	54182	52016	48732	46566	53625	48175	137	15200	500	35630	100	1	27483948	15199	121.27	7.30	12	1.21	456.00	7574.00	184800	20240221	-70.08	30650	20231214	80.42	184800	-70.08	20240221	37000	49.46	20240805	184800	-70.08	20240221	30650	80.42	20231214	0.80	N	065350	500	137 억	2301112	N	N	100	N	N
48	20241122	100608	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	52000	1100	2	2.16	4577289500	88422	22.61	51100	52600	50800	66100	35700	50900	51770.41	8.37	13595	57466	54182	52016	48732	46566	53625	48175	137	15200	500	35630	100	1	27483948	14292	114.04	6.87	12	0.32	456.00	7574.00	184800	20240221	-71.86	30650	20231214	69.66	184800	-71.86	20240221	37000	40.54	20240805	184800	-71.86	20240221	30650	69.66	20231214	0.80	N	065350	500	137 억	2301112	N	N	100	N	N
49	20241122	090604	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	51200	300	2	0.59	849171800	16634	4.25	51100	51500	50800	66100	35700	50900	51054.13	8.37	300	57466	54182	52016	48732	46566	53625	48175	137	15200	500	35630	100	1	27483948	14072	112.28	6.76	12	0.06	456.00	7574.00	184800	20240221	-72.29	30650	20231214	67.05	184800	-72.29	20240221	37000	38.38	20240805	184800	-72.29	20240221	30650	67.05	20231214	0.80	N	065350	500	137 억	2301112	N	N	100	N	N
50	20241121	160558	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	50900	-400	5	-0.78	19885735150	382941	149.33	50900	55300	49850	66600	36000	51300	51929.87	8.53	-44730	52966	52132	50766	49932	48566	52550	50350	137	15300	500	35910	100	1	27483948	13989	111.62	6.72	12	1.39	456.00	7574.00	184800	20240221	-72.46	30650	20231214	66.07	184800	-72.46	20240221	37000	37.57	20240805	184800	-72.46	20240221	30650	66.07	20231214	0.78	N	065350	500	137 억	2345557	N	N	100	N	N
51	20241121	150611	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	50100	-1200	5	-2.34	18674008900	358895	139.95	50900	55300	50000	66600	36000	51300	52032.01	8.53	-49373	52966	52132	50766	49932	48566	52550	50350	137	15300	500	35910	100	1	27483948	13769	109.87	6.61	12	1.31	456.00	7574.00	184800	20240221	-72.89	30650	20231214	63.46	184800	-72.89	20240221	37000	35.41	20240805	184800	-72.89	20240221	30650	63.46	20231214	0.78	N	065350	500	137 억	2345557	N	N	67	N	N
52	20241121	140610	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	50600	-700	5	-1.36	17113305800	327990	127.90	50900	55300	50400	66600	36000	51300	52176.38	8.53	-48327	52966	52132	50766	49932	48566	52550	50350	137	15300	500	35910	100	1	27483948	13907	110.96	6.68	12	1.19	456.00	7574.00	184800	20240221	-72.62	30650	20231214	65.09	184800	-72.62	20240221	37000	36.76	20240805	184800	-72.62	20240221	30650	65.09	20231214	0.78	N	065350	500	137 억	2345557	N	N	67	N	N
53	20241121	130603	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	51100	-200	5	-0.39	16080181700	307658	119.97	50900	55300	50400	66600	36000	51300	52266.51	8.53	-47800	52966	52132	50766	49932	48566	52550	50350	137	15300	500	35910	100	1	27483948	14044	112.06	6.75	12	1.12	456.00	7574.00	184800	20240221	-72.35	30650	20231214	66.72	184800	-72.35	20240221	37000	38.11	20240805	184800	-72.35	20240221	30650	66.72	20231214	0.78	N	065350	500	137 억	2345557	N	N	67	N	N
54	20241121	120605	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	51700	400	2	0.78	14461591100	276053	107.65	50900	55300	50400	66600	36000	51300	52387.12	8.53	-44570	52966	52132	50766	49932	48566	52550	50350	137	15300	500	35910	100	1	27483948	14209	113.38	6.83	12	1.00	456.00	7574.00	184800	20240221	-72.02	30650	20231214	68.68	184800	-72.02	20240221	37000	39.73	20240805	184800	-72.02	20240221	30650	68.68	20231214	0.78	N	065350	500	137 억	2345557	N	N	67	N	N
55	20241121	110605	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	51500	200	2	0.39	13846457800	264131	103.00	50900	55300	50400	66600	36000	51300	52422.81	8.53	-45826	52966	52132	50766	49932	48566	52550	50350	137	15300	500	35910	100	1	27483948	14154	112.94	6.80	12	0.96	456.00	7574.00	184800	20240221	-72.13	30650	20231214	68.03	184800	-72.13	20240221	37000	39.19	20240805	184800	-72.13	20240221	30650	68.03	20231214	0.78	N	065350	500	137 억	2345557	N	N	67	N	N
56	20241121	100608	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	51400	100	2	0.19	12284335800	233870	91.20	50900	55300	50400	66600	36000	51300	52526.49	8.53	-46631	52966	52132	50766	49932	48566	52550	50350	137	15300	500	35910	100	1	27483948	14127	112.72	6.79	12	0.85	456.00	7574.00	184800	20240221	-72.19	30650	20231214	67.70	184800	-72.19	20240221	37000	38.92	20240805	184800	-72.19	20240221	30650	67.70	20231214	0.78	N	065350	500	137 억	2345557	N	N	67	N	N
57	20241121	090608	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	53100	1800	2	3.51	5038574300	93747	36.56	50900	55300	50900	66600	36000	51300	53747.24	8.53	-10122	52966	52132	50766	49932	48566	52550	50350	137	15300	500	35910	100	1	27483948	14594	116.45	7.01	12	0.34	456.00	7574.00	184800	20240221	-71.27	30650	20231214	73.25	184800	-71.27	20240221	37000	43.51	20240805	184800	-71.27	20240221	30650	73.25	20231214	0.78	N	065350	500	137 억	2345557	N	N	67	N	N
58	20241120	160601	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	51300	300	2	0.59	12759156100	252010	33.54	51100	51600	49400	66300	35700	51000	50628.17	8.50	9855	55466	53232	50966	48732	46466	54350	49850	137	15300	500	35700	100	1	27483948	14099	112.50	6.77	12	0.92	456.00	7574.00	184800	20240221	-72.24	30650	20231214	67.37	184800	-72.24	20240221	37000	38.65	20240805	184800	-72.24	20240221	30650	67.37	20231214	0.75	N	065350	500	137 억	2335123	N	N	67	N	N
59	20241120	150610	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	51000	0	3	0.00	12191320300	240906	32.07	51100	51600	49400	66300	35700	51000	50605.96	8.50	7251	55466	53232	50966	48732	46466	54350	49850	137	15300	500	35700	100	1	27483948	14017	111.84	6.73	12	0.88	456.00	7574.00	184800	20240221	-72.40	30650	20231214	66.39	184800	-72.40	20240221	37000	37.84	20240805	184800	-72.40	20240221	30650	66.39	20231214	0.75	N	065350	500	137 억	2335123	N	N	7	N	N
60	20241120	140610	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	51000	0	3	0.00	11177859900	221051	29.42	51100	51600	49400	66300	35700	51000	50566.68	8.50	6732	55466	53232	50966	48732	46466	54350	49850	137	15300	500	35700	100	1	27483948	14017	111.84	6.73	12	0.80	456.00	7574.00	184800	20240221	-72.40	30650	20231214	66.39	184800	-72.40	20240221	37000	37.84	20240805	184800	-72.40	20240221	30650	66.39	20231214	0.75	N	065350	500	137 억	2335123	N	N	7	N	N
61	20241120	130611	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	51200	200	2	0.39	9711947800	192434	25.61	51100	51400	49400	66300	35700	51000	50468.70	8.50	7318	55466	53232	50966	48732	46466	54350	49850	137	15300	500	35700	100	1	27483948	14072	112.28	6.76	12	0.70	456.00	7574.00	184800	20240221	-72.29	30650	20231214	67.05	184800	-72.29	20240221	37000	38.38	20240805	184800	-72.29	20240221	30650	67.05	20231214	0.75	N	065350	500	137 억	2335123	N	N	7	N	N
62	20241120	120611	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	51200	200	2	0.39	8657746100	171783	22.87	51100	51400	49400	66300	35700	51000	50398.96	8.50	4804	55466	53232	50966	48732	46466	54350	49850	137	15300	500	35700	100	1	27483948	14072	112.28	6.76	12	0.63	456.00	7574.00	184800	20240221	-72.29	30650	20231214	67.05	184800	-72.29	20240221	37000	38.38	20240805	184800	-72.29	20240221	30650	67.05	20231214	0.75	N	065350	500	137 억	2335123	N	N	7	N	N
63	20241120	110611	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	50300	-700	5	-1.37	7560208900	150104	19.98	51100	51400	49400	66300	35700	51000	50366.04	8.50	2489	55466	53232	50966	48732	46466	54350	49850	137	15300	500	35700	100	1	27483948	13824	110.31	6.64	12	0.55	456.00	7574.00	184800	20240221	-72.78	30650	20231214	64.11	184800	-72.78	20240221	37000	35.95	20240805	184800	-72.78	20240221	30650	64.11	20231214	0.75	N	065350	500	137 억	2335123	N	N	7	N	N
64	20241120	100611	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	50500	-500	5	-0.98	6050343400	120255	16.01	51100	51400	49400	66300	35700	51000	50312.03	8.50	-968	55466	53232	50966	48732	46466	54350	49850	137	15300	500	35700	100	1	27483948	13879	110.75	6.67	12	0.44	456.00	7574.00	184800	20240221	-72.67	30650	20231214	64.76	184800	-72.67	20240221	37000	36.49	20240805	184800	-72.67	20240221	30650	64.76	20231214	0.75	N	065350	500	137 억	2335123	N	N	7	N	N
65	20241120	090610	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	50800	-200	5	-0.39	1380185200	27144	3.61	51100	51400	50200	66300	35700	51000	50846.21	8.50	-9402	55466	53232	50966	48732	46466	54350	49850	137	15300	500	35700	100	1	27483948	13962	111.40	6.71	12	0.10	456.00	7574.00	184800	20240221	-72.51	30650	20231214	65.74	184800	-72.51	20240221	37000	37.30	20240805	184800	-72.51	20240221	30650	65.74	20231214	0.75	N	065350	500	137 억	2335123	N	N	7	N	N
66	20241119	160539	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	51000	1800	2	3.66	38480376700	745068	52.39	49300	53200	48700	63900	34450	49200	51649.15	8.32	65005	57700	53450	48250	44000	38800	55575	46125	137	14700	500	34440	100	1	27483948	14017	111.84	6.73	12	2.71	456.00	7574.00	184800	20240221	-72.40	30650	20231214	66.39	184800	-72.40	20240221	37000	37.84	20240805	184800	-72.40	20240221	30650	66.39	20231214	0.74	N	065350	500	137 억	2286488	N	N	7	N	N
67	20241119	150547	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	50800	1600	2	3.25	37499555600	725803	51.04	49300	53200	48700	63900	34450	49200	51666.70	8.32	64853	57700	53450	48250	44000	38800	55575	46125	137	14700	500	34440	100	1	27483948	13962	111.40	6.71	12	2.64	456.00	7574.00	184800	20240221	-72.51	30650	20231214	65.74	184800	-72.51	20240221	37000	37.30	20240805	184800	-72.51	20240221	30650	65.74	20231214	0.74	N	065350	500	137 억	2286488	N	N	44	N	N
68	20241119	140546	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	51200	2000	2	4.07	34225900200	661566	46.52	49300	53200	48700	63900	34450	49200	51735.13	8.32	46712	57700	53450	48250	44000	38800	55575	46125	137	14700	500	34440	100	1	27483948	14072	112.28	6.76	12	2.41	456.00	7574.00	184800	20240221	-72.29	30650	20231214	67.05	184800	-72.29	20240221	37000	38.38	20240805	184800	-72.29	20240221	30650	67.05	20231214	0.74	N	065350	500	137 억	2286488	N	N	44	N	N
69	20241119	130547	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	51800	2600	2	5.28	32243949500	623157	43.82	49300	53200	48700	63900	34450	49200	51743.38	8.32	46829	57700	53450	48250	44000	38800	55575	46125	137	14700	500	34440	100	1	27483948	14237	113.60	6.84	12	2.27	456.00	7574.00	184800	20240221	-71.97	30650	20231214	69.00	184800	-71.97	20240221	37000	40.00	20240805	184800	-71.97	20240221	30650	69.00	20231214	0.74	N	065350	500	137 억	2286488	N	N	44	N	N
70	20241119	120543	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	52500	3300	2	6.71	30490432200	589388	41.45	49300	53200	48700	63900	34450	49200	51732.87	8.32	38251	57700	53450	48250	44000	38800	55575	46125	137	14700	500	34440	100	1	27483948	14429	115.13	6.93	12	2.14	456.00	7574.00	184800	20240221	-71.59	30650	20231214	71.29	184800	-71.59	20240221	37000	41.89	20240805	184800	-71.59	20240221	30650	71.29	20231214	0.74	N	065350	500	137 억	2286488	N	N	44	N	N
71	20241119	110549	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	51800	2600	2	5.28	27890102700	539767	37.96	49300	53200	48700	63900	34450	49200	51671.18	8.32	25688	57700	53450	48250	44000	38800	55575	46125	137	14700	500	34440	100	1	27483948	14237	113.60	6.84	12	1.96	456.00	7574.00	184800	20240221	-71.97	30650	20231214	69.00	184800	-71.97	20240221	37000	40.00	20240805	184800	-71.97	20240221	30650	69.00	20231214	0.74	N	065350	500	137 억	2286488	N	N	44	N	N
72	20241119	100604	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	52800	3600	2	7.32	21883745900	424401	29.84	49300	53200	48700	63900	34450	49200	51564.50	8.32	15369	57700	53450	48250	44000	38800	55575	46125	137	14700	500	34440	100	1	27483948	14512	115.79	6.97	12	1.54	456.00	7574.00	184800	20240221	-71.43	30650	20231214	72.27	184800	-71.43	20240221	37000	42.70	20240805	184800	-71.43	20240221	30650	72.27	20231214	0.74	N	065350	500	137 억	2286488	N	N	44	N	N
73	20241119	090558	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	50800	1600	2	3.25	3776960200	75163	5.29	49300	51500	48700	63900	34450	49200	50251.92	8.32	-4574	57700	53450	48250	44000	38800	55575	46125	137	14700	500	34440	100	1	27483948	13962	111.40	6.71	12	0.27	456.00	7574.00	184800	20240221	-72.51	30650	20231214	65.74	184800	-72.51	20240221	37000	37.30	20240805	184800	-72.51	20240221	30650	65.74	20231214	0.74	N	065350	500	137 억	2286488	N	N	44	N	N
74	20241118	160542	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	49200	7350	2	17.56	68315525150	1410567	675.77	43700	52500	43050	54400	29300	41850	48430.67	8.11	58533	43950	42900	41450	40400	38950	43425	40925	137	12550	500	29290	50	1	27483948	13522	107.89	6.50	12	5.13	456.00	7574.00	184800	20240221	-73.38	30650	20231214	60.52	184800	-73.38	20240221	37000	32.97	20240805	184800	-73.38	20240221	30650	60.52	20231214	0.78	N	065350	500	137 억	2229015	N	N	44	N	N
75	20241118	150546	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	49050	7200	2	17.20	66458623150	1372929	657.74	43700	52500	43050	54400	29300	41850	48406.45	8.11	51733	43950	42900	41450	40400	38950	43425	40925	137	12550	500	29290	50	1	27483948	13481	107.57	6.48	12	5.00	456.00	7574.00	184800	20240221	-73.46	30650	20231214	60.03	184800	-73.46	20240221	37000	32.57	20240805	184800	-73.46	20240221	30650	60.03	20231214	0.78	N	065350	500	137 억	2229015	N	N	3	N	N
76	20241118	140548	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	49550	7700	2	18.40	62281403450	1288255	617.18	43700	52500	43050	54400	29300	41850	48345.56	8.11	56199	43950	42900	41450	40400	38950	43425	40925	137	12550	500	29290	50	1	27483948	13618	108.66	6.54	12	4.69	456.00	7574.00	184800	20240221	-73.19	30650	20231214	61.66	184800	-73.19	20240221	37000	33.92	20240805	184800	-73.19	20240221	30650	61.66	20231214	0.78	N	065350	500	137 억	2229015	N	N	3	N	N
77	20241118	130547	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	48850	7000	2	16.73	55974032500	1160751	556.09	43700	52500	43050	54400	29300	41850	48222.26	8.11	60595	43950	42900	41450	40400	38950	43425	40925	137	12550	500	29290	50	1	27483948	13426	107.13	6.45	12	4.22	456.00	7574.00	184800	20240221	-73.57	30650	20231214	59.38	184800	-73.57	20240221	37000	32.03	20240805	184800	-73.57	20240221	30650	59.38	20231214	0.78	N	065350	500	137 억	2229015	N	N	3	N	N
78	20241118	120549	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	49300	7450	2	17.80	49554902550	1028437	492.70	43700	52500	43050	54400	29300	41850	48184.67	8.11	63689	43950	42900	41450	40400	38950	43425	40925	137	12550	500	29290	50	1	27483948	13550	108.11	6.51	12	3.74	456.00	7574.00	184800	20240221	-73.32	30650	20231214	60.85	184800	-73.32	20240221	37000	33.24	20240805	184800	-73.32	20240221	30650	60.85	20231214	0.78	N	065350	500	137 억	2229015	N	N	3	N	N
79	20241118	110547	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	48550	6700	2	16.01	26085592450	563654	270.03	43700	49500	43050	54400	29300	41850	46279.44	8.11	57240	43950	42900	41450	40400	38950	43425	40925	137	12550	500	29290	50	1	27483948	13343	106.47	6.41	12	2.05	456.00	7574.00	184800	20240221	-73.73	30650	20231214	58.40	184800	-73.73	20240221	37000	31.22	20240805	184800	-73.73	20240221	30650	58.40	20231214	0.78	N	065350	500	137 억	2229015	N	N	3	N	N
80	20241118	100544	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	44950	3100	2	7.41	12126564550	269693	129.20	43700	46450	43050	54400	29300	41850	44964.33	8.11	30000	43950	42900	41450	40400	38950	43425	40925	137	12550	500	29290	50	1	27483948	12354	98.57	5.93	12	0.98	456.00	7574.00	184800	20240221	-75.68	30650	20231214	46.66	184800	-75.68	20240221	37000	21.49	20240805	184800	-75.68	20240221	30650	46.66	20231214	0.78	N	065350	500	137 억	2229015	N	N	3	N	N
81	20241118	090542	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	43400	1550	2	3.70	1304349700	29925	14.34	43700	44400	43050	54400	29300	41850	43587.29	8.11	-4023	43950	42900	41450	40400	38950	43425	40925	137	12550	500	29290	50	1	27483948	11928	95.18	5.73	12	0.11	456.00	7574.00	184800	20240221	-76.52	30650	20231214	41.60	184800	-76.52	20240221	37000	17.30	20240805	184800	-76.52	20240221	30650	41.60	20231214	0.78	N	065350	500	137 억	2229015	N	N	3	N	N
82	20241115	160559	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41850	250	2	0.60	8447017350	204755	40.55	41800	42500	40000	54000	29150	41600	41252.05	8.09	4157	44933	43266	40983	39316	37033	44100	40150	137	12400	500	29120	50	1	27483948	11502	91.78	5.53	12	0.74	456.00	7574.00	184800	20240221	-77.35	30650	20231214	36.54	184800	-77.35	20240221	37000	13.11	20240805	184800	-77.35	20240221	30650	36.54	20231214	0.80	N	065350	500	137 억	2224462	N	N	3	N	N
83	20241115	150614	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41900	300	2	0.72	7835632850	190102	37.65	41800	42500	40000	54000	29150	41600	41216.81	8.09	6348	44933	43266	40983	39316	37033	44100	40150	137	12400	500	29120	50	1	27483948	11516	91.89	5.53	12	0.69	456.00	7574.00	184800	20240221	-77.33	30650	20231214	36.70	184800	-77.33	20240221	37000	13.24	20240805	184800	-77.33	20240221	30650	36.70	20231214	0.80	N	065350	500	137 억	2224462	N	N	164	N	N
84	20241115	140608	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	42000	400	2	0.96	7306168900	177498	35.15	41800	42500	40000	54000	29150	41600	41160.46	8.09	4026	44933	43266	40983	39316	37033	44100	40150	137	12400	500	29120	50	1	27483948	11543	92.11	5.55	12	0.65	456.00	7574.00	184800	20240221	-77.27	30650	20231214	37.03	184800	-77.27	20240221	37000	13.51	20240805	184800	-77.27	20240221	30650	37.03	20231214	0.80	N	065350	500	137 억	2224462	N	N	164	N	N
85	20241115	130609	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41700	100	2	0.24	6623614600	161227	31.93	41800	42500	40000	54000	29150	41600	41080.56	8.09	-89	44933	43266	40983	39316	37033	44100	40150	137	12400	500	29120	50	1	27483948	11461	91.45	5.51	12	0.59	456.00	7574.00	184800	20240221	-77.44	30650	20231214	36.05	184800	-77.44	20240221	37000	12.70	20240805	184800	-77.44	20240221	30650	36.05	20231214	0.80	N	065350	500	137 억	2224462	N	N	164	N	N
86	20241115	120612	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	40650	-950	5	-2.28	4395871450	108016	21.39	41800	42000	40000	54000	29150	41600	40691.33	8.09	-18793	44933	43266	40983	39316	37033	44100	40150	137	12400	500	29120	50	1	27483948	11172	89.14	5.37	12	0.39	456.00	7574.00	184800	20240221	-78.00	30650	20231214	32.63	184800	-78.00	20240221	37000	9.86	20240805	184800	-78.00	20240221	30650	32.63	20231214	0.80	N	065350	500	137 억	2224462	N	N	164	N	N
87	20241115	110558	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	40200	-1400	5	-3.37	3970611200	97501	19.31	41800	42000	40000	54000	29150	41600	40718.26	8.09	-18662	44933	43266	40983	39316	37033	44100	40150	137	12400	500	29120	50	1	27483948	11049	88.16	5.31	12	0.35	456.00	7574.00	184800	20240221	-78.25	30650	20231214	31.16	184800	-78.25	20240221	37000	8.65	20240805	184800	-78.25	20240221	30650	31.16	20231214	0.80	N	065350	500	137 억	2224462	N	N	164	N	N
88	20241115	100558	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	40150	-1450	5	-3.49	3121671700	76368	15.12	41800	42000	40000	54000	29150	41600	40870.85	8.09	-17869	44933	43266	40983	39316	37033	44100	40150	137	12400	500	29120	50	1	27483948	11035	88.05	5.30	12	0.28	456.00	7574.00	184800	20240221	-78.27	30650	20231214	31.00	184800	-78.27	20240221	37000	8.51	20240805	184800	-78.27	20240221	30650	31.00	20231214	0.80	N	065350	500	137 억	2224462	N	N	164	N	N
89	20241115	090600	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	40600	-1000	5	-2.40	709243300	17200	3.41	41800	41800	40600	54000	29150	41600	41221.59	8.09	-1596	44933	43266	40983	39316	37033	44100	40150	137	12400	500	29120	50	1	27483948	11158	89.04	5.36	12	0.06	456.00	7574.00	184800	20240221	-78.03	30650	20231214	32.46	184800	-78.03	20240221	37000	9.73	20240805	184800	-78.03	20240221	30650	32.46	20231214	0.80	N	065350	500	137 억	2224462	N	N	164	N	N
90	20241114	160553	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41450	2900	2	7.52	19882770400	485949	197.62	38700	42650	38700	50100	27000	38550	40915.34	7.97	21873	40650	39600	39050	38000	37450	39325	37725	137	11550	500	26980	50	1	27483948	11392	90.90	5.47	12	1.77	456.00	7574.00	184800	20240221	-77.57	30650	20231214	35.24	184800	-77.57	20240221	37000	12.03	20240805	184800	-77.57	20240221	30650	35.24	20231214	0.81	N	065350	500	137 억	2189589	N	N	3908	N	N
91	20241114	150556	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41500	2950	2	7.65	18737655650	458373	186.40	38700	42650	38700	50100	27000	38550	40878.62	7.97	20985	40650	39600	39050	38000	37450	39325	37725	137	11550	500	26980	50	1	27483948	11406	91.01	5.48	12	1.67	456.00	7574.00	184800	20240221	-77.54	30650	20231214	35.40	184800	-77.54	20240221	37000	12.16	20240805	184800	-77.54	20240221	30650	35.40	20231214	0.81	N	065350	500	137 억	2189589	N	N	3908	N	N
92	20241114	140551	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41750	3200	2	8.30	16760286800	410929	167.11	38700	42650	38700	50100	27000	38550	40786.33	7.97	19713	40650	39600	39050	38000	37450	39325	37725	137	11550	500	26980	50	1	27483948	11475	91.56	5.51	12	1.50	456.00	7574.00	184800	20240221	-77.41	30650	20231214	36.22	184800	-77.41	20240221	37000	12.84	20240805	184800	-77.41	20240221	30650	36.22	20231214	0.81	N	065350	500	137 억	2189589	N	N	3908	N	N
93	20241114	130552	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	40550	2000	2	5.19	14559120900	357497	145.38	38700	42650	38700	50100	27000	38550	40725.16	7.97	15728	40650	39600	39050	38000	37450	39325	37725	137	11550	500	26980	50	1	27483948	11145	88.93	5.35	12	1.30	456.00	7574.00	184800	20240221	-78.06	30650	20231214	32.30	184800	-78.06	20240221	37000	9.59	20240805	184800	-78.06	20240221	30650	32.30	20231214	0.81	N	065350	500	137 억	2189589	N	N	3908	N	N
94	20241114	120553	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41400	2850	2	7.39	7680913900	191118	77.72	38700	41800	38700	50100	27000	38550	40189.38	7.97	27907	40650	39600	39050	38000	37450	39325	37725	137	11550	500	26980	50	1	27483948	11378	90.79	5.47	12	0.70	456.00	7574.00	184800	20240221	-77.60	30650	20231214	35.07	184800	-77.60	20240221	37000	11.89	20240805	184800	-77.60	20240221	30650	35.07	20231214	0.81	N	065350	500	137 억	2189589	N	N	3908	N	N
95	20241114	110554	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	39550	1000	2	2.59	2967842900	74907	30.46	38700	40300	38700	50100	27000	38550	39620.37	7.97	5132	40650	39600	39050	38000	37450	39325	37725	137	11550	500	26980	50	1	27483948	10870	86.73	5.22	12	0.27	456.00	7574.00	184800	20240221	-78.60	30650	20231214	29.04	184800	-78.60	20240221	37000	6.89	20240805	184800	-78.60	20240221	30650	29.04	20231214	0.81	N	065350	500	137 억	2189589	N	N	3908	N	N
96	20241114	100613	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	39800	1250	2	3.24	902156850	22709	9.23	38700	40300	38700	50100	27000	38550	39726.84	7.97	3882	40650	39600	39050	38000	37450	39325	37725	137	11550	500	26980	50	1	27483948	10939	87.28	5.25	12	0.08	456.00	7574.00	184800	20240221	-78.46	30650	20231214	29.85	184800	-78.46	20240221	37000	7.57	20240805	184800	-78.46	20240221	30650	29.85	20231214	0.81	N	065350	500	137 억	2189589	N	N	3908	N	N
97	20241114	090547	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	38550	0	3	0.00	0	0	0.00	0	0	0	50100	27000	38550	0.00	7.97	0	40650	39600	39050	38000	37450	39325	37725	137	11550	500	26980	50	1	27483948	10595	84.54	5.09	12	0.00	456.00	7574.00	184800	20240221	-79.14	30650	20231214	25.77	184800	-79.14	20240221	37000	4.19	20240805	184800	-79.14	20240221	30650	25.77	20231214	0.81	N	065350	500	137 억	2189589	N	N	3908	N	N
98	20241113	160322	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	38550	-1500	5	-3.75	9426029300	240671	108.06	39450	40100	38500	52000	28050	40050	39166.00	7.87	26590	42283	41166	40483	39366	38683	40825	39025	137	11950	500	28030	50	1	27483948	10595	84.54	5.09	12	0.88	456.00	7574.00	184800	20240221	-79.14	30650	20231214	25.77	184800	-79.14	20240221	37000	4.19	20240805	184800	-79.14	20240221	30650	25.77	20231214	0.80	N	065350	500	137 억	2162846	N	N	3907	N	N
99	20241113	150344	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	38800	-1250	5	-3.12	8719117650	222383	99.85	39450	40100	38500	52000	28050	40050	39207.44	7.87	24601	42283	41166	40483	39366	38683	40825	39025	137	11950	500	28030	50	1	27483948	10664	85.09	5.12	12	0.81	456.00	7574.00	184800	20240221	-79.00	30650	20231214	26.59	184800	-79.00	20240221	37000	4.86	20240805	184800	-79.00	20240221	30650	26.59	20231214	0.80	N	065350	500	137 억	2162846	N	N	5	N	N
100	20241113	140339	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	38900	-1150	5	-2.87	7712367250	196489	88.23	39450	40100	38500	52000	28050	40050	39250.65	7.87	18812	42283	41166	40483	39366	38683	40825	39025	137	11950	500	28030	50	1	27483948	10691	85.31	5.14	12	0.71	456.00	7574.00	184800	20240221	-78.95	30650	20231214	26.92	184800	-78.95	20240221	37000	5.14	20240805	184800	-78.95	20240221	30650	26.92	20231214	0.80	N	065350	500	137 억	2162846	N	N	5	N	N
101	20241113	130337	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	38900	-1150	5	-2.87	6596365550	167944	75.41	39450	40100	38500	52000	28050	40050	39276.91	7.87	13006	42283	41166	40483	39366	38683	40825	39025	137	11950	500	28030	50	1	27483948	10691	85.31	5.14	12	0.61	456.00	7574.00	184800	20240221	-78.95	30650	20231214	26.92	184800	-78.95	20240221	37000	5.14	20240805	184800	-78.95	20240221	30650	26.92	20231214	0.80	N	065350	500	137 억	2162846	N	N	5	N	N
102	20241113	120336	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	39050	-1000	5	-2.50	5994229250	152482	68.47	39450	40100	38500	52000	28050	40050	39310.78	7.87	11179	42283	41166	40483	39366	38683	40825	39025	137	11950	500	28030	50	1	27483948	10732	85.64	5.16	12	0.55	456.00	7574.00	184800	20240221	-78.87	30650	20231214	27.41	184800	-78.87	20240221	37000	5.54	20240805	184800	-78.87	20240221	30650	27.41	20231214	0.80	N	065350	500	137 억	2162846	N	N	5	N	N
103	20241113	110334	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	39150	-900	5	-2.25	4484671800	113655	51.03	39450	40100	38950	52000	28050	40050	39458.34	7.87	11390	42283	41166	40483	39366	38683	40825	39025	137	11950	500	28030	50	1	27483948	10760	85.86	5.17	12	0.41	456.00	7574.00	184800	20240221	-78.81	30650	20231214	27.73	184800	-78.81	20240221	37000	5.81	20240805	184800	-78.81	20240221	30650	27.73	20231214	0.80	N	065350	500	137 억	2162846	N	N	5	N	N
104	20241113	100335	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	39550	-500	5	-1.25	3004492450	75850	34.06	39450	40100	39050	52000	28050	40050	39610.64	7.87	17925	42283	41166	40483	39366	38683	40825	39025	137	11950	500	28030	50	1	27483948	10870	86.73	5.22	12	0.28	456.00	7574.00	184800	20240221	-78.60	30650	20231214	29.04	184800	-78.60	20240221	37000	6.89	20240805	184800	-78.60	20240221	30650	29.04	20231214	0.80	N	065350	500	137 억	2162846	N	N	5	N	N
105	20241113	090329	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	39850	-200	5	-0.50	381601550	9611	4.32	39450	40000	39450	52000	28050	40050	39702.57	7.87	3022	42283	41166	40483	39366	38683	40825	39025	137	11950	500	28030	50	1	27483948	10952	87.39	5.26	12	0.03	456.00	7574.00	184800	20240221	-78.44	30650	20231214	30.02	184800	-78.44	20240221	37000	7.70	20240805	184800	-78.44	20240221	30650	30.02	20231214	0.80	N	065350	500	137 억	2162846	N	N	5	N	N
106	20241112	160533	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	40050	-1150	5	-2.79	8790120600	217518	98.74	41300	41600	39800	53500	28850	41200	40411.07	7.76	29002	44400	42800	41850	40250	39300	42325	39775	137	12300	500	28840	50	1	27483948	11007	87.83	5.29	12	0.79	456.00	7574.00	184800	20240221	-78.33	30650	20231214	30.67	184800	-78.33	20240221	37000	8.24	20240805	184800	-78.33	20240221	30650	30.67	20231214	0.81	N	065350	500	137 억	2133845	N	N	5	N	N
107	20241112	150537	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	40350	-850	5	-2.06	8326717400	205984	93.50	41300	41600	39800	53500	28850	41200	40423.46	7.76	27434	44400	42800	41850	40250	39300	42325	39775	137	12300	500	28840	50	1	27483948	11090	88.49	5.33	12	0.75	456.00	7574.00	184800	20240221	-78.17	30650	20231214	31.65	184800	-78.17	20240221	37000	9.05	20240805	184800	-78.17	20240221	30650	31.65	20231214	0.81	N	065350	500	137 억	2133845	N	N	28	N	N
108	20241112	140546	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	40150	-1050	5	-2.55	7571379100	187235	84.99	41300	41600	39800	53500	28850	41200	40437.15	7.76	24721	44400	42800	41850	40250	39300	42325	39775	137	12300	500	28840	50	1	27483948	11035	88.05	5.30	12	0.68	456.00	7574.00	184800	20240221	-78.27	30650	20231214	31.00	184800	-78.27	20240221	37000	8.51	20240805	184800	-78.27	20240221	30650	31.00	20231214	0.81	N	065350	500	137 억	2133845	N	N	28	N	N
109	20241112	130540	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	40650	-550	5	-1.33	6566685150	162230	73.64	41300	41600	39800	53500	28850	41200	40476.87	7.76	23332	44400	42800	41850	40250	39300	42325	39775	137	12300	500	28840	50	1	27483948	11172	89.14	5.37	12	0.59	456.00	7574.00	184800	20240221	-78.00	30650	20231214	32.63	184800	-78.00	20240221	37000	9.86	20240805	184800	-78.00	20240221	30650	32.63	20231214	0.81	N	065350	500	137 억	2133845	N	N	28	N	N
110	20241112	120539	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	40650	-550	5	-1.33	6030737800	148965	67.62	41300	41600	39800	53500	28850	41200	40483.44	7.76	23200	44400	42800	41850	40250	39300	42325	39775	137	12300	500	28840	50	1	27483948	11172	89.14	5.37	12	0.54	456.00	7574.00	184800	20240221	-78.00	30650	20231214	32.63	184800	-78.00	20240221	37000	9.86	20240805	184800	-78.00	20240221	30650	32.63	20231214	0.81	N	065350	500	137 억	2133845	N	N	28	N	N
111	20241112	110537	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	40900	-300	5	-0.73	4949314800	122637	55.67	41300	41300	39800	53500	28850	41200	40356.27	7.76	18785	44400	42800	41850	40250	39300	42325	39775	137	12300	500	28840	50	1	27483948	11241	89.69	5.40	12	0.45	456.00	7574.00	184800	20240221	-77.87	30650	20231214	33.44	184800	-77.87	20240221	37000	10.54	20240805	184800	-77.87	20240221	30650	33.44	20231214	0.81	N	065350	500	137 억	2133845	N	N	28	N	N
112	20241112	100537	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	40450	-750	5	-1.82	3575722300	88918	40.36	41300	41300	39800	53500	28850	41200	40211.82	7.76	14553	44400	42800	41850	40250	39300	42325	39775	137	12300	500	28840	50	1	27483948	11117	88.71	5.34	12	0.32	456.00	7574.00	184800	20240221	-78.11	30650	20231214	31.97	184800	-78.11	20240221	37000	9.32	20240805	184800	-78.11	20240221	30650	31.97	20231214	0.81	N	065350	500	137 억	2133845	N	N	28	N	N
113	20241112	090536	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	40550	-650	5	-1.58	462963700	11297	5.13	41300	41300	40400	53500	28850	41200	40977.77	7.76	758	44400	42800	41850	40250	39300	42325	39775	137	12300	500	28840	50	1	27483948	11145	88.93	5.35	12	0.04	456.00	7574.00	184800	20240221	-78.06	30650	20231214	32.30	184800	-78.06	20240221	37000	9.59	20240805	184800	-78.06	20240221	30650	32.30	20231214	0.81	N	065350	500	137 억	2133845	N	N	28	N	N
114	20241111	160534	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41200	-1650	5	-3.85	8974415150	214993	203.63	42850	43450	40900	55700	30000	42850	41741.73	7.76	525	43750	43300	42900	42450	42050	43525	42675	137	12850	500	29990	50	1	27483948	11323	90.35	5.44	12	0.78	456.00	7574.00	184800	20240221	-77.71	30650	20231214	34.42	184800	-77.71	20240221	37000	11.35	20240805	184800	-77.71	20240221	30650	34.42	20231214	0.81	N	065350	500	137 억	2133325	N	N	28	N	N
115	20241111	150551	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41050	-1800	5	-4.20	8579537750	205389	194.53	42850	43450	40900	55700	30000	42850	41768.33	7.76	554	43750	43300	42900	42450	42050	43525	42675	137	12850	500	29990	50	1	27483948	11282	90.02	5.42	12	0.75	456.00	7574.00	184800	20240221	-77.79	30650	20231214	33.93	184800	-77.79	20240221	37000	10.95	20240805	184800	-77.79	20240221	30650	33.93	20231214	0.81	N	065350	500	137 억	2133325	N	N	5	N	N
116	20241111	140542	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41200	-1650	5	-3.85	7645553450	182678	173.02	42850	43450	41000	55700	30000	42850	41848.66	7.76	1341	43750	43300	42900	42450	42050	43525	42675	137	12850	500	29990	50	1	27483948	11323	90.35	5.44	12	0.66	456.00	7574.00	184800	20240221	-77.71	30650	20231214	34.42	184800	-77.71	20240221	37000	11.35	20240805	184800	-77.71	20240221	30650	34.42	20231214	0.81	N	065350	500	137 억	2133325	N	N	5	N	N
117	20241111	130539	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41050	-1800	5	-4.20	6659302450	158668	150.28	42850	43450	41050	55700	30000	42850	41966.01	7.76	861	43750	43300	42900	42450	42050	43525	42675	137	12850	500	29990	50	1	27483948	11282	90.02	5.42	12	0.58	456.00	7574.00	184800	20240221	-77.79	30650	20231214	33.93	184800	-77.79	20240221	37000	10.95	20240805	184800	-77.79	20240221	30650	33.93	20231214	0.81	N	065350	500	137 억	2133325	N	N	5	N	N
118	20241111	120536	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41500	-1350	5	-3.15	5439879050	129154	122.33	42850	43450	41400	55700	30000	42850	42115.21	7.76	719	43750	43300	42900	42450	42050	43525	42675	137	12850	500	29990	50	1	27483948	11406	91.01	5.48	12	0.47	456.00	7574.00	184800	20240221	-77.54	30650	20231214	35.40	184800	-77.54	20240221	37000	12.16	20240805	184800	-77.54	20240221	30650	35.40	20231214	0.81	N	065350	500	137 억	2133325	N	N	5	N	N
119	20241111	110536	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41700	-1150	5	-2.68	4636780800	109801	104.00	42850	43450	41500	55700	30000	42850	42224.83	7.76	278	43750	43300	42900	42450	42050	43525	42675	137	12850	500	29990	50	1	27483948	11461	91.45	5.51	12	0.40	456.00	7574.00	184800	20240221	-77.44	30650	20231214	36.05	184800	-77.44	20240221	37000	12.70	20240805	184800	-77.44	20240221	30650	36.05	20231214	0.81	N	065350	500	137 억	2133325	N	N	5	N	N
120	20241111	100534	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41800	-1050	5	-2.45	3531161700	83262	78.86	42850	43450	41550	55700	30000	42850	42406.39	7.76	4582	43750	43300	42900	42450	42050	43525	42675	137	12850	500	29990	50	1	27483948	11488	91.67	5.52	12	0.30	456.00	7574.00	184800	20240221	-77.38	30650	20231214	36.38	184800	-77.38	20240221	37000	12.97	20240805	184800	-77.38	20240221	30650	36.38	20231214	0.81	N	065350	500	137 억	2133325	N	N	5	N	N
121	20241111	090531	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	42300	-550	5	-1.28	614160000	14378	13.62	42850	43100	42200	55700	30000	42850	42708.13	7.76	-1384	43750	43300	42900	42450	42050	43525	42675	137	12850	500	29990	50	1	27483948	11626	92.76	5.58	12	0.05	456.00	7574.00	184800	20240221	-77.11	30650	20231214	38.01	184800	-77.11	20240221	37000	14.32	20240805	184800	-77.11	20240221	30650	38.01	20231214	0.81	N	065350	500	137 억	2133325	N	N	5	N	N
122	20241108	160529	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	42850	50	2	0.12	4412182900	103104	78.45	42800	43350	42500	55600	30000	42800	42793.49	7.74	5488	45233	44016	43233	42016	41233	43625	41625	137	12800	500	29960	50	1	27483948	11777	93.97	5.66	12	0.38	456.00	7574.00	184800	20240221	-76.81	30650	20231214	39.80	184800	-76.81	20240221	37000	15.81	20240805	184800	-76.81	20240221	30650	39.80	20231214	0.79	N	065350	500	137 억	2127807	N	N	5	N	N
123	20241108	150536	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	42650	-150	5	-0.35	4053639150	94704	72.06	42800	43350	42500	55600	30000	42800	42803.25	7.74	4893	45233	44016	43233	42016	41233	43625	41625	137	12800	500	29960	50	1	27483948	11722	93.53	5.63	12	0.34	456.00	7574.00	184800	20240221	-76.92	30650	20231214	39.15	184800	-76.92	20240221	37000	15.27	20240805	184800	-76.92	20240221	30650	39.15	20231214	0.79	N	065350	500	137 억	2127807	N	N	33	N	N
124	20241108	140535	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	42600	-200	5	-0.47	3445732100	80431	61.20	42800	43350	42500	55600	30000	42800	42840.85	7.74	3812	45233	44016	43233	42016	41233	43625	41625	137	12800	500	29960	50	1	27483948	11708	93.42	5.62	12	0.29	456.00	7574.00	184800	20240221	-76.95	30650	20231214	38.99	184800	-76.95	20240221	37000	15.14	20240805	184800	-76.95	20240221	30650	38.99	20231214	0.79	N	065350	500	137 억	2127807	N	N	33	N	N
125	20241108	130534	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	42700	-100	5	-0.23	2785804300	64945	49.42	42800	43350	42650	55600	30000	42800	42894.82	7.74	3184	45233	44016	43233	42016	41233	43625	41625	137	12800	500	29960	50	1	27483948	11736	93.64	5.64	12	0.24	456.00	7574.00	184800	20240221	-76.89	30650	20231214	39.31	184800	-76.89	20240221	37000	15.41	20240805	184800	-76.89	20240221	30650	39.31	20231214	0.79	N	065350	500	137 억	2127807	N	N	33	N	N
126	20241108	120534	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	42850	50	2	0.12	2411905600	56208	42.77	42800	43350	42650	55600	30000	42800	42910.36	7.74	3348	45233	44016	43233	42016	41233	43625	41625	137	12800	500	29960	50	1	27483948	11777	93.97	5.66	12	0.20	456.00	7574.00	184800	20240221	-76.81	30650	20231214	39.80	184800	-76.81	20240221	37000	15.81	20240805	184800	-76.81	20240221	30650	39.80	20231214	0.79	N	065350	500	137 억	2127807	N	N	33	N	N
127	20241108	110534	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	42800	0	3	0.00	1991373400	46386	35.29	42800	43350	42650	55600	30000	42800	42930.48	7.74	1690	45233	44016	43233	42016	41233	43625	41625	137	12800	500	29960	50	1	27483948	11763	93.86	5.65	12	0.17	456.00	7574.00	184800	20240221	-76.84	30650	20231214	39.64	184800	-76.84	20240221	37000	15.68	20240805	184800	-76.84	20240221	30650	39.64	20231214	0.79	N	065350	500	137 억	2127807	N	N	33	N	N
128	20241108	100541	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	42750	-50	5	-0.12	1543081950	35909	27.32	42800	43350	42650	55600	30000	42800	42972.01	7.74	437	45233	44016	43233	42016	41233	43625	41625	137	12800	500	29960	50	1	27483948	11749	93.75	5.64	12	0.13	456.00	7574.00	184800	20240221	-76.87	30650	20231214	39.48	184800	-76.87	20240221	37000	15.54	20240805	184800	-76.87	20240221	30650	39.48	20231214	0.79	N	065350	500	137 억	2127807	N	N	33	N	N
129	20241108	090529	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	43000	200	2	0.47	232363100	5412	4.12	42800	43100	42800	55600	30000	42800	42934.79	7.74	2094	45233	44016	43233	42016	41233	43625	41625	137	12800	500	29960	50	1	27483948	11818	94.30	5.68	12	0.02	456.00	7574.00	184800	20240221	-76.73	30650	20231214	40.29	184800	-76.73	20240221	37000	16.22	20240805	184800	-76.73	20240221	30650	40.29	20231214	0.79	N	065350	500	137 억	2127807	N	N	33	N	N
130	20241107	160530	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	42800	-250	5	-0.58	5513435200	127672	69.36	43700	44450	42450	55900	30150	43050	43185.77	7.75	-1029	46316	44682	43766	42132	41216	44225	41675	137	12850	500	30130	50	1	27483948	11763	93.86	5.65	12	0.46	456.00	7574.00	184800	20240221	-76.84	30650	20231214	39.64	184800	-76.84	20240221	37000	15.68	20240805	184800	-76.84	20240221	30650	39.64	20231214	0.80	N	065350	500	137 억	2128837	N	N	33	N	N
131	20241107	150531	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	43150	100	2	0.23	5225254000	120956	65.71	43700	44450	42450	55900	30150	43050	43199.77	7.75	-205	46316	44682	43766	42132	41216	44225	41675	137	12850	500	30130	50	1	27483948	11859	94.63	5.70	12	0.44	456.00	7574.00	184800	20240221	-76.65	30650	20231214	40.78	184800	-76.65	20240221	37000	16.62	20240805	184800	-76.65	20240221	30650	40.78	20231214	0.80	N	065350	500	137 억	2128837	N	N	772	N	N
132	20241107	140534	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	42800	-250	5	-0.58	4693657350	108578	58.99	43700	44450	42450	55900	30150	43050	43228.63	7.75	-360	46316	44682	43766	42132	41216	44225	41675	137	12850	500	30130	50	1	27483948	11763	93.86	5.65	12	0.40	456.00	7574.00	184800	20240221	-76.84	30650	20231214	39.64	184800	-76.84	20240221	37000	15.68	20240805	184800	-76.84	20240221	30650	39.64	20231214	0.80	N	065350	500	137 억	2128837	N	N	772	N	N
133	20241107	130535	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	42950	-100	5	-0.23	4160806250	96137	52.23	43700	44450	42450	55900	30150	43050	43280.25	7.75	175	46316	44682	43766	42132	41216	44225	41675	137	12850	500	30130	50	1	27483948	11804	94.19	5.67	12	0.35	456.00	7574.00	184800	20240221	-76.76	30650	20231214	40.13	184800	-76.76	20240221	37000	16.08	20240805	184800	-76.76	20240221	30650	40.13	20231214	0.80	N	065350	500	137 억	2128837	N	N	772	N	N
134	20241107	120532	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	43300	250	2	0.58	3731188150	86164	46.81	43700	44450	42450	55900	30150	43050	43303.68	7.75	94	46316	44682	43766	42132	41216	44225	41675	137	12850	500	30130	50	1	27483948	11901	94.96	5.72	12	0.31	456.00	7574.00	184800	20240221	-76.57	30650	20231214	41.27	184800	-76.57	20240221	37000	17.03	20240805	184800	-76.57	20240221	30650	41.27	20231214	0.80	N	065350	500	137 억	2128837	N	N	772	N	N
135	20241107	110532	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	42850	-200	5	-0.46	3339384200	77088	41.88	43700	44450	42450	55900	30150	43050	43319.53	7.75	-1128	46316	44682	43766	42132	41216	44225	41675	137	12850	500	30130	50	1	27483948	11777	93.97	5.66	12	0.28	456.00	7574.00	184800	20240221	-76.81	30650	20231214	39.80	184800	-76.81	20240221	37000	15.81	20240805	184800	-76.81	20240221	30650	39.80	20231214	0.80	N	065350	500	137 억	2128837	N	N	772	N	N
136	20241107	100531	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	42900	-150	5	-0.35	2729164350	62829	34.13	43700	44450	42450	55900	30150	43050	43438.70	7.75	-3090	46316	44682	43766	42132	41216	44225	41675	137	12850	500	30130	50	1	27483948	11791	94.08	5.66	12	0.23	456.00	7574.00	184800	20240221	-76.79	30650	20231214	39.97	184800	-76.79	20240221	37000	15.95	20240805	184800	-76.79	20240221	30650	39.97	20231214	0.80	N	065350	500	137 억	2128837	N	N	772	N	N
137	20241107	090531	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	43400	350	2	0.81	859729100	19520	10.60	43700	44450	43350	55900	30150	43050	44049.54	7.75	4930	46316	44682	43766	42132	41216	44225	41675	137	12850	500	30130	50	1	27483948	11928	95.18	5.73	12	0.07	456.00	7574.00	184800	20240221	-76.52	30650	20231214	41.60	184800	-76.52	20240221	37000	17.30	20240805	184800	-76.52	20240221	30650	41.60	20231214	0.80	N	065350	500	137 억	2128837	N	N	772	N	N
138	20241106	160534	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	43050	-1650	5	-3.69	7923823150	180693	181.14	45000	45400	42850	58100	31300	44700	43854.57	7.81	-18795	46066	45382	44666	43982	43266	45725	44325	137	13400	500	31290	50	1	27483948	11832	94.41	5.68	12	0.66	456.00	7574.00	184800	20240221	-76.70	30650	20231214	40.46	184800	-76.70	20240221	37000	16.35	20240805	184800	-76.70	20240221	30650	40.46	20231214	0.79	N	065350	500	137 억	2147633	N	N	772	N	N
139	20241106	150550	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	42950	-1750	5	-3.91	7550050500	171992	172.41	45000	45400	42850	58100	31300	44700	43897.40	7.81	-18093	46066	45382	44666	43982	43266	45725	44325	137	13400	500	31290	50	1	27483948	11804	94.19	5.67	12	0.63	456.00	7574.00	184800	20240221	-76.76	30650	20231214	40.13	184800	-76.76	20240221	37000	16.08	20240805	184800	-76.76	20240221	30650	40.13	20231214	0.79	N	065350	500	137 억	2147633	N	N	17	N	N
140	20241106	140546	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	43100	-1600	5	-3.58	6342486350	143923	144.28	45000	45400	42900	58100	31300	44700	44068.35	7.81	-13556	46066	45382	44666	43982	43266	45725	44325	137	13400	500	31290	50	1	27483948	11846	94.52	5.69	12	0.52	456.00	7574.00	184800	20240221	-76.68	30650	20231214	40.62	184800	-76.68	20240221	37000	16.49	20240805	184800	-76.68	20240221	30650	40.62	20231214	0.79	N	065350	500	137 억	2147633	N	N	17	N	N
141	20241106	130552	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	43200	-1500	5	-3.36	4991073550	112598	112.87	45000	45400	42950	58100	31300	44700	44326.29	7.81	-8530	46066	45382	44666	43982	43266	45725	44325	137	13400	500	31290	50	1	27483948	11873	94.74	5.70	12	0.41	456.00	7574.00	184800	20240221	-76.62	30650	20231214	40.95	184800	-76.62	20240221	37000	16.76	20240805	184800	-76.62	20240221	30650	40.95	20231214	0.79	N	065350	500	137 억	2147633	N	N	17	N	N
142	20241106	120533	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	44250	-450	5	-1.01	3202502900	71453	71.63	45000	45400	44200	58100	31300	44700	44819.81	7.81	-1519	46066	45382	44666	43982	43266	45725	44325	137	13400	500	31290	50	1	27483948	12162	97.04	5.84	12	0.26	456.00	7574.00	184800	20240221	-76.06	30650	20231214	44.37	184800	-76.06	20240221	37000	19.59	20240805	184800	-76.06	20240221	30650	44.37	20231214	0.79	N	065350	500	137 억	2147633	N	N	17	N	N
143	20241106	110538	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	44750	50	2	0.11	2196498450	48860	48.98	45000	45400	44450	58100	31300	44700	44955.26	7.81	3708	46066	45382	44666	43982	43266	45725	44325	137	13400	500	31290	50	1	27483948	12299	98.14	5.91	12	0.18	456.00	7574.00	184800	20240221	-75.78	30650	20231214	46.00	184800	-75.78	20240221	37000	20.95	20240805	184800	-75.78	20240221	30650	46.00	20231214	0.79	N	065350	500	137 억	2147633	N	N	17	N	N
144	20241106	100540	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	44750	50	2	0.11	1472787400	32783	32.86	45000	45400	44450	58100	31300	44700	44925.75	7.81	4152	46066	45382	44666	43982	43266	45725	44325	137	13400	500	31290	50	1	27483948	12299	98.14	5.91	12	0.12	456.00	7574.00	184800	20240221	-75.78	30650	20231214	46.00	184800	-75.78	20240221	37000	20.95	20240805	184800	-75.78	20240221	30650	46.00	20231214	0.79	N	065350	500	137 억	2147633	N	N	17	N	N
145	20241106	090537	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	45000	300	2	0.67	297083900	6599	6.62	45000	45250	44800	58100	31300	44700	45022.47	7.81	2861	46066	45382	44666	43982	43266	45725	44325	137	13400	500	31290	50	1	27483948	12368	98.68	5.94	12	0.02	456.00	7574.00	184800	20240221	-75.65	30650	20231214	46.82	184800	-75.65	20240221	37000	21.62	20240805	184800	-75.65	20240221	30650	46.82	20231214	0.79	N	065350	500	137 억	2147633	N	N	17	N	N
146	20241105	160521	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	44700	0	3	0.00	4421444500	98625	64.89	44600	45350	43950	58100	31300	44700	44831.12	7.76	8918	46266	45482	44366	43582	42466	45875	43975	137	13400	500	31290	50	1	27483948	12285	98.03	5.90	12	0.36	456.00	7574.00	184800	20240221	-75.81	30650	20231214	45.84	184800	-75.81	20240221	37000	20.81	20240805	184800	-75.81	20240221	30650	45.84	20231214	0.79	N	065350	500	137 억	2132739	N	N	13	N	N
147	20241105	150531	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	44850	150	2	0.34	4092439700	91285	60.06	44600	45350	43950	58100	31300	44700	44831.48	7.76	8001	46266	45482	44366	43582	42466	45875	43975	137	13400	500	31290	50	1	27483948	12327	98.36	5.92	12	0.33	456.00	7574.00	184800	20240221	-75.73	30650	20231214	46.33	184800	-75.73	20240221	37000	21.22	20240805	184800	-75.73	20240221	30650	46.33	20231214	0.79	N	065350	500	137 억	2132739	N	N	2235	N	N
148	20241105	140527	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	44900	200	2	0.45	3504958500	78189	51.44	44600	45350	43950	58100	31300	44700	44826.77	7.76	3297	46266	45482	44366	43582	42466	45875	43975	137	13400	500	31290	50	1	27483948	12340	98.46	5.93	12	0.28	456.00	7574.00	184800	20240221	-75.70	30650	20231214	46.49	184800	-75.70	20240221	37000	21.35	20240805	184800	-75.70	20240221	30650	46.49	20231214	0.79	N	065350	500	137 억	2132739	N	N	2235	N	N
149	20241105	130530	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	45150	450	2	1.01	2916328100	65113	42.84	44600	45350	43950	58100	31300	44700	44788.74	7.76	4703	46266	45482	44366	43582	42466	45875	43975	137	13400	500	31290	50	1	27483948	12409	99.01	5.96	12	0.24	456.00	7574.00	184800	20240221	-75.57	30650	20231214	47.31	184800	-75.57	20240221	37000	22.03	20240805	184800	-75.57	20240221	30650	47.31	20231214	0.79	N	065350	500	137 억	2132739	N	N	2235	N	N
150	20241105	120526	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	44950	250	2	0.56	2307967800	51648	33.98	44600	45200	43950	58100	31300	44700	44686.49	7.76	322	46266	45482	44366	43582	42466	45875	43975	137	13400	500	31290	50	1	27483948	12354	98.57	5.93	12	0.19	456.00	7574.00	184800	20240221	-75.68	30650	20231214	46.66	184800	-75.68	20240221	37000	21.49	20240805	184800	-75.68	20240221	30650	46.66	20231214	0.79	N	065350	500	137 억	2132739	N	N	2235	N	N
151	20241105	110518	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	44800	100	2	0.22	2101494550	47055	30.96	44600	45200	43950	58100	31300	44700	44660.38	7.76	-407	46266	45482	44366	43582	42466	45875	43975	137	13400	500	31290	50	1	27483948	12313	98.25	5.91	12	0.17	456.00	7574.00	184800	20240221	-75.76	30650	20231214	46.17	184800	-75.76	20240221	37000	21.08	20240805	184800	-75.76	20240221	30650	46.17	20231214	0.79	N	065350	500	137 억	2132739	N	N	2235	N	N
152	20241105	100526	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	44700	0	3	0.00	1370968000	30775	20.25	44600	44850	43950	58100	31300	44700	44548.04	7.76	-1761	46266	45482	44366	43582	42466	45875	43975	137	13400	500	31290	50	1	27483948	12285	98.03	5.90	12	0.11	456.00	7574.00	184800	20240221	-75.81	30650	20231214	45.84	184800	-75.81	20240221	37000	20.81	20240805	184800	-75.81	20240221	30650	45.84	20231214	0.79	N	065350	500	137 억	2132739	N	N	2235	N	N
153	20241105	090523	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	44000	-700	5	-1.57	231584450	5235	3.44	44600	44600	43950	58100	31300	44700	44236.57	7.76	-510	46266	45482	44366	43582	42466	45875	43975	137	13400	500	31290	50	1	27483948	12093	96.49	5.81	12	0.02	456.00	7574.00	184800	20240221	-76.19	30650	20231214	43.56	184800	-76.19	20240221	37000	18.92	20240805	184800	-76.19	20240221	30650	43.56	20231214	0.79	N	065350	500	137 억	2132739	N	N	2235	N	N
154	20241104	160521	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	44700	1550	2	3.59	6637523400	149685	119.66	43600	45150	43250	56000	30250	43150	44344.80	7.62	38833	44816	43982	43416	42582	42016	43700	42300	137	12850	500	30200	50	1	27483948	12285	98.03	5.90	12	0.54	456.00	7574.00	184800	20240221	-75.81	30650	20231214	45.84	184800	-75.81	20240221	37000	20.81	20240805	184800	-75.81	20240221	30650	45.84	20231214	0.81	N	065350	500	137 억	2093906	N	N	2235	N	N
155	20241104	150531	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	44500	1350	2	3.13	6360270300	143470	114.69	43600	45150	43250	56000	30250	43150	44333.36	7.62	37619	44816	43982	43416	42582	42016	43700	42300	137	12850	500	30200	50	1	27483948	12230	97.59	5.88	12	0.52	456.00	7574.00	184800	20240221	-75.92	30650	20231214	45.19	184800	-75.92	20240221	37000	20.27	20240805	184800	-75.92	20240221	30650	45.19	20231214	0.81	N	065350	500	137 억	2093906	N	N	3	N	N
156	20241104	140522	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	44650	1500	2	3.48	5716818850	129031	103.14	43600	45150	43250	56000	30250	43150	44307.57	7.62	34155	44816	43982	43416	42582	42016	43700	42300	137	12850	500	30200	50	1	27483948	12272	97.92	5.90	12	0.47	456.00	7574.00	184800	20240221	-75.84	30650	20231214	45.68	184800	-75.84	20240221	37000	20.68	20240805	184800	-75.84	20240221	30650	45.68	20231214	0.81	N	065350	500	137 억	2093906	N	N	3	N	N
157	20241104	130505	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	44750	1600	2	3.71	5344674000	120692	96.48	43600	45150	43250	56000	30250	43150	44285.46	7.62	33468	44816	43982	43416	42582	42016	43700	42300	137	12850	500	30200	50	1	27483948	12299	98.14	5.91	12	0.44	456.00	7574.00	184800	20240221	-75.78	30650	20231214	46.00	184800	-75.78	20240221	37000	20.95	20240805	184800	-75.78	20240221	30650	46.00	20231214	0.81	N	065350	500	137 억	2093906	N	N	3	N	N
158	20241104	120514	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	44350	1200	2	2.78	4113605500	93182	74.49	43600	44800	43250	56000	30250	43150	44148.07	7.62	20845	44816	43982	43416	42582	42016	43700	42300	137	12850	500	30200	50	1	27483948	12189	97.26	5.86	12	0.34	456.00	7574.00	184800	20240221	-76.00	30650	20231214	44.70	184800	-76.00	20240221	37000	19.86	20240805	184800	-76.00	20240221	30650	44.70	20231214	0.81	N	065350	500	137 억	2093906	N	N	3	N	N
159	20241104	110511	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	44550	1400	2	3.24	3562204450	80793	64.58	43600	44800	43250	56000	30250	43150	44092.84	7.62	14761	44816	43982	43416	42582	42016	43700	42300	137	12850	500	30200	50	1	27483948	12244	97.70	5.88	12	0.29	456.00	7574.00	184800	20240221	-75.89	30650	20231214	45.35	184800	-75.89	20240221	37000	20.41	20240805	184800	-75.89	20240221	30650	45.35	20231214	0.81	N	065350	500	137 억	2093906	N	N	3	N	N
160	20241104	100505	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	44200	1050	2	2.43	2498831800	56798	45.40	43600	44800	43250	56000	30250	43150	43998.05	7.62	6642	44816	43982	43416	42582	42016	43700	42300	137	12850	500	30200	50	1	27483948	12148	96.93	5.84	12	0.21	456.00	7574.00	184800	20240221	-76.08	30650	20231214	44.21	184800	-76.08	20240221	37000	19.46	20240805	184800	-76.08	20240221	30650	44.21	20231214	0.81	N	065350	500	137 억	2093906	N	N	3	N	N
161	20241104	090511	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	44300	1150	2	2.67	839977600	18962	15.16	43600	44800	43600	56000	30250	43150	44310.18	7.62	3950	44816	43982	43416	42582	42016	43700	42300	137	12850	500	30200	50	1	27483948	12175	97.15	5.85	12	0.07	456.00	7574.00	184800	20240221	-76.03	30650	20231214	44.54	184800	-76.03	20240221	37000	19.73	20240805	184800	-76.03	20240221	30650	44.54	20231214	0.81	N	065350	500	137 억	2093906	N	N	3	N	N
162	20241101	160455	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	43150	-1600	5	-3.58	5320326300	121885	56.30	44000	44250	42850	58100	31350	44750	43650.68	7.71	-26329	47383	46066	44183	42866	40983	46725	43525	137	13350	500	31320	50	1	27483948	11859	94.63	5.70	12	0.44	456.00	7574.00	184800	20240221	-76.65	30650	20231214	40.78	184800	-76.65	20240221	37000	16.62	20240805	184800	-76.65	20240221	30650	40.78	20231214	0.80	N	065350	500	137 억	2120220	N	N	3	N	N
163	20241101	150507	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	43000	-1750	5	-3.91	4619428850	105578	48.77	44000	44250	43000	58100	31350	44750	43752.75	7.71	-23892	47383	46066	44183	42866	40983	46725	43525	137	13350	500	31320	50	1	27483948	11818	94.30	5.68	12	0.38	456.00	7574.00	184800	20240221	-76.73	30650	20231214	40.29	184800	-76.73	20240221	37000	16.22	20240805	184800	-76.73	20240221	30650	40.29	20231214	0.80	N	065350	500	137 억	2120220	N	N	3	N	N
164	20241101	140457	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	43400	-1350	5	-3.02	3481216950	79315	36.64	44000	44250	43400	58100	31350	44750	43889.93	7.71	-14027	47383	46066	44183	42866	40983	46725	43525	137	13350	500	31320	50	1	27483948	11928	95.18	5.73	12	0.29	456.00	7574.00	184800	20240221	-76.52	30650	20231214	41.60	184800	-76.52	20240221	37000	17.30	20240805	184800	-76.52	20240221	30650	41.60	20231214	0.80	N	065350	500	137 억	2120220	N	N	3	N	N
165	20241101	130549	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	44000	-750	5	-1.68	2584300600	58788	27.15	44000	44250	43700	58100	31350	44750	43958.30	7.71	-5765	47383	46066	44183	42866	40983	46725	43525	137	13350	500	31320	50	1	27483948	12093	96.49	5.81	12	0.21	456.00	7574.00	184800	20240221	-76.19	30650	20231214	43.56	184800	-76.19	20240221	37000	18.92	20240805	184800	-76.19	20240221	30650	43.56	20231214	0.80	N	065350	500	137 억	2120220	N	N	3	N	N
166	20241101	120549	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	44150	-600	5	-1.34	2239982200	50959	23.54	44000	44250	43700	58100	31350	44750	43954.98	7.71	-5111	47383	46066	44183	42866	40983	46725	43525	137	13350	500	31320	50	1	27483948	12134	96.82	5.83	12	0.19	456.00	7574.00	184800	20240221	-76.11	30650	20231214	44.05	184800	-76.11	20240221	37000	19.32	20240805	184800	-76.11	20240221	30650	44.05	20231214	0.80	N	065350	500	137 억	2120220	N	N	3	N	N
167	20241101	110547	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	44000	-750	5	-1.68	2030205800	46187	21.33	44000	44250	43700	58100	31350	44750	43954.48	7.71	-5723	47383	46066	44183	42866	40983	46725	43525	137	13350	500	31320	50	1	27483948	12093	96.49	5.81	12	0.17	456.00	7574.00	184800	20240221	-76.19	30650	20231214	43.56	184800	-76.19	20240221	37000	18.92	20240805	184800	-76.19	20240221	30650	43.56	20231214	0.80	N	065350	500	137 억	2120220	N	N	3	N	N
168	20241101	100549	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	43800	-950	5	-2.12	1347969000	30671	14.17	44000	44250	43700	58100	31350	44750	43946.66	7.71	-5044	47383	46066	44183	42866	40983	46725	43525	137	13350	500	31320	50	1	27483948	12038	96.05	5.78	12	0.11	456.00	7574.00	184800	20240221	-76.30	30650	20231214	42.90	184800	-76.30	20240221	37000	18.38	20240805	184800	-76.30	20240221	30650	42.90	20231214	0.80	N	065350	500	137 억	2120220	N	N	3	N	N
169	20241101	090547	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	43900	-850	5	-1.90	337254400	7674	3.54	44000	44200	43800	58100	31350	44750	43936.97	7.71	-1521	47383	46066	44183	42866	40983	46725	43525	137	13350	500	31320	50	1	27483948	12065	96.27	5.80	12	0.03	456.00	7574.00	184800	20240221	-76.24	30650	20231214	43.23	184800	-76.24	20240221	37000	18.65	20240805	184800	-76.24	20240221	30650	43.23	20231214	0.80	N	065350	500	137 억	2120220	N	N	3	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History