KissMeData/214430/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	161040	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	39450	-300	5	-0.75	2205266800	56234	146.73	39650	39950	38500	51600	27850	39750	39215.90	1.60	6985	41550	40650	40100	39200	38650	40375	38925	36	11850	500	27820	50	1	7106760	2804	22.31	2.99	12	0.79	1768.00	13173.00	51200	20240329	-22.95	24600	20240805	60.37	51200	-22.95	20240329	24600	60.37	20240805	51200	-22.95	20240329	24600	60.37	20240805	2.62	N	214430	500	35 억	113869	N	N	0	N	N
3	20241129	151056	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	39550	-200	5	-0.50	2161365850	55122	143.83	39650	39950	38500	51600	27850	39750	39210.58	1.60	7304	41550	40650	40100	39200	38650	40375	38925	36	11850	500	27820	50	1	7106760	2811	22.37	3.00	12	0.78	1768.00	13173.00	51200	20240329	-22.75	24600	20240805	60.77	51200	-22.75	20240329	24600	60.77	20240805	51200	-22.75	20240329	24600	60.77	20240805	2.62	N	214430	500	35 억	113869	N	N	0	N	N
4	20241129	141059	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	39300	-450	5	-1.13	1772756150	45275	118.14	39650	39950	38500	51600	27850	39750	39155.30	1.60	9616	41550	40650	40100	39200	38650	40375	38925	36	11850	500	27820	50	1	7106760	2793	22.23	2.98	12	0.64	1768.00	13173.00	51200	20240329	-23.24	24600	20240805	59.76	51200	-23.24	20240329	24600	59.76	20240805	51200	-23.24	20240329	24600	59.76	20240805	2.62	N	214430	500	35 억	113869	N	N	0	N	N
5	20241129	131054	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	38750	-1000	5	-2.52	1611112250	41123	107.30	39650	39950	38500	51600	27850	39750	39177.89	1.60	9397	41550	40650	40100	39200	38650	40375	38925	36	11850	500	27820	50	1	7106760	2754	21.92	2.94	12	0.58	1768.00	13173.00	51200	20240329	-24.32	24600	20240805	57.52	51200	-24.32	20240329	24600	57.52	20240805	51200	-24.32	20240329	24600	57.52	20240805	2.62	N	214430	500	35 억	113869	N	N	0	N	N
6	20241129	121055	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	39000	-750	5	-1.89	1299131300	33068	86.29	39650	39950	38600	51600	27850	39750	39286.66	1.60	8342	41550	40650	40100	39200	38650	40375	38925	36	11850	500	27820	50	1	7106760	2772	22.06	2.96	12	0.47	1768.00	13173.00	51200	20240329	-23.83	24600	20240805	58.54	51200	-23.83	20240329	24600	58.54	20240805	51200	-23.83	20240329	24600	58.54	20240805	2.62	N	214430	500	35 억	113869	N	N	0	N	N
7	20241129	111059	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	39100	-650	5	-1.64	1055980600	26805	69.94	39650	39950	38900	51600	27850	39750	39394.91	1.60	6736	41550	40650	40100	39200	38650	40375	38925	36	11850	500	27820	50	1	7106760	2779	22.12	2.97	12	0.38	1768.00	13173.00	51200	20240329	-23.63	24600	20240805	58.94	51200	-23.63	20240329	24600	58.94	20240805	51200	-23.63	20240329	24600	58.94	20240805	2.62	N	214430	500	35 억	113869	N	N	0	N	N
8	20241129	101052	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	39200	-550	5	-1.38	871984700	22095	57.65	39650	39950	39000	51600	27850	39750	39465.25	1.60	5623	41550	40650	40100	39200	38650	40375	38925	36	11850	500	27820	50	1	7106760	2786	22.17	2.98	12	0.31	1768.00	13173.00	51200	20240329	-23.44	24600	20240805	59.35	51200	-23.44	20240329	24600	59.35	20240805	51200	-23.44	20240329	24600	59.35	20240805	2.62	N	214430	500	35 억	113869	N	N	0	N	N
9	20241129	091055	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	39300	-450	5	-1.13	71785750	1819	4.75	39650	39650	39300	51600	27850	39750	39464.40	1.60	296	41550	40650	40100	39200	38650	40375	38925	36	11850	500	27820	50	1	7106760	2793	22.23	2.98	12	0.03	1768.00	13173.00	51200	20240329	-23.24	24600	20240805	59.76	51200	-23.24	20240329	24600	59.76	20240805	51200	-23.24	20240329	24600	59.76	20240805	2.62	N	214430	500	35 억	113869	N	N	0	N	N
10	20241128	161041	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	39750	-1400	5	-3.40	1527822250	38257	51.40	41000	41000	39550	53400	28850	41150	39935.87	1.70	-7147	42250	41700	40650	40100	39050	41975	40375	36	12250	500	28800	50	1	7106760	2825	22.48	3.02	12	0.54	1768.00	13173.00	51200	20240329	-22.36	24600	20240805	61.59	51200	-22.36	20240329	24600	61.59	20240805	51200	-22.36	20240329	24600	61.59	20240805	2.58	N	214430	500	35 억	121011	N	N	0	N	N
11	20241128	151101	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	39600	-1550	5	-3.77	1468580550	36764	49.39	41000	41000	39550	53400	28850	41150	39946.16	1.70	-6657	42250	41700	40650	40100	39050	41975	40375	36	12250	500	28800	50	1	7106760	2814	22.40	3.01	12	0.52	1768.00	13173.00	51200	20240329	-22.66	24600	20240805	60.98	51200	-22.66	20240329	24600	60.98	20240805	51200	-22.66	20240329	24600	60.98	20240805	2.58	N	214430	500	35 억	121011	N	N	0	N	N
12	20241128	141058	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	39800	-1350	5	-3.28	981189750	24502	32.92	41000	41000	39600	53400	28850	41150	40045.29	1.70	-4182	42250	41700	40650	40100	39050	41975	40375	36	12250	500	28800	50	1	7106760	2828	22.51	3.02	12	0.34	1768.00	13173.00	51200	20240329	-22.27	24600	20240805	61.79	51200	-22.27	20240329	24600	61.79	20240805	51200	-22.27	20240329	24600	61.79	20240805	2.58	N	214430	500	35 억	121011	N	N	0	N	N
13	20241128	131056	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	39850	-1300	5	-3.16	887680650	22156	29.77	41000	41000	39600	53400	28850	41150	40065.02	1.70	-3163	42250	41700	40650	40100	39050	41975	40375	36	12250	500	28800	50	1	7106760	2832	22.54	3.03	12	0.31	1768.00	13173.00	51200	20240329	-22.17	24600	20240805	61.99	51200	-22.17	20240329	24600	61.99	20240805	51200	-22.17	20240329	24600	61.99	20240805	2.58	N	214430	500	35 억	121011	N	N	0	N	N
14	20241128	121058	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	40000	-1150	5	-2.79	588625400	14639	19.67	41000	41000	39650	53400	28850	41150	40209.40	1.70	-3730	42250	41700	40650	40100	39050	41975	40375	36	12250	500	28800	50	1	7106760	2843	22.62	3.04	12	0.21	1768.00	13173.00	51200	20240329	-21.88	24600	20240805	62.60	51200	-21.88	20240329	24600	62.60	20240805	51200	-21.88	20240329	24600	62.60	20240805	2.58	N	214430	500	35 억	121011	N	N	0	N	N
15	20241128	111101	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	39900	-1250	5	-3.04	400988000	9935	13.35	41000	41000	39900	53400	28850	41150	40361.15	1.70	-4032	42250	41700	40650	40100	39050	41975	40375	36	12250	500	28800	50	1	7106760	2836	22.57	3.03	12	0.14	1768.00	13173.00	51200	20240329	-22.07	24600	20240805	62.20	51200	-22.07	20240329	24600	62.20	20240805	51200	-22.07	20240329	24600	62.20	20240805	2.58	N	214430	500	35 억	121011	N	N	0	N	N
16	20241128	101058	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	40500	-650	5	-1.58	235360600	5817	7.81	41000	41000	40100	53400	28850	41150	40460.82	1.70	-3289	42250	41700	40650	40100	39050	41975	40375	36	12250	500	28800	50	1	7106760	2878	22.91	3.07	12	0.08	1768.00	13173.00	51200	20240329	-20.90	24600	20240805	64.63	51200	-20.90	20240329	24600	64.63	20240805	51200	-20.90	20240329	24600	64.63	20240805	2.58	N	214430	500	35 억	121011	N	N	0	N	N
17	20241128	091054	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	40550	-600	5	-1.46	56394250	1387	1.86	41000	41000	40400	53400	28850	41150	40659.16	1.70	-571	42250	41700	40650	40100	39050	41975	40375	36	12250	500	28800	50	1	7106760	2882	22.94	3.08	12	0.02	1768.00	13173.00	51200	20240329	-20.80	24600	20240805	64.84	51200	-20.80	20240329	24600	64.84	20240805	51200	-20.80	20240329	24600	64.84	20240805	2.58	N	214430	500	35 억	121011	N	N	0	N	N
18	20241127	161030	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	41150	650	2	1.60	3001300450	74388	75.17	40250	41200	39600	52600	28350	40500	40346.23	1.73	4512	42933	41716	40183	38966	37433	40950	38200	36	12100	500	28350	50	1	7106760	2924	23.27	3.12	12	1.05	1768.00	13173.00	51200	20240329	-19.63	24600	20240805	67.28	51200	-19.63	20240329	24600	67.28	20240805	51200	-19.63	20240329	24600	67.28	20240805	2.47	N	214430	500	35 억	123125	N	N	0	N	N
19	20241127	151051	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	40950	450	2	1.11	2865829050	71090	71.84	40250	41150	39600	52600	28350	40500	40312.69	1.73	5339	42933	41716	40183	38966	37433	40950	38200	36	12100	500	28350	50	1	7106760	2910	23.16	3.11	12	1.00	1768.00	13173.00	51200	20240329	-20.02	24600	20240805	66.46	51200	-20.02	20240329	24600	66.46	20240805	51200	-20.02	20240329	24600	66.46	20240805	2.47	N	214430	500	35 억	123125	N	N	0	N	N
20	20241127	141047	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	40900	400	2	0.99	2368880050	58945	59.56	40250	40900	39600	52600	28350	40500	40187.97	1.73	7202	42933	41716	40183	38966	37433	40950	38200	36	12100	500	28350	50	1	7106760	2907	23.13	3.10	12	0.83	1768.00	13173.00	51200	20240329	-20.12	24600	20240805	66.26	51200	-20.12	20240329	24600	66.26	20240805	51200	-20.12	20240329	24600	66.26	20240805	2.47	N	214430	500	35 억	123125	N	N	0	N	N
21	20241127	131043	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	39950	-550	5	-1.36	1601250900	39862	40.28	40250	40800	39600	52600	28350	40500	40169.86	1.73	4701	42933	41716	40183	38966	37433	40950	38200	36	12100	500	28350	50	1	7106760	2839	22.60	3.03	12	0.56	1768.00	13173.00	51200	20240329	-21.97	24600	20240805	62.40	51200	-21.97	20240329	24600	62.40	20240805	51200	-21.97	20240329	24600	62.40	20240805	2.47	N	214430	500	35 억	123125	N	N	0	N	N
22	20241127	121053	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	40150	-350	5	-0.86	1459276350	36313	36.69	40250	40800	39600	52600	28350	40500	40186.06	1.73	3892	42933	41716	40183	38966	37433	40950	38200	36	12100	500	28350	50	1	7106760	2853	22.71	3.05	12	0.51	1768.00	13173.00	51200	20240329	-21.58	24600	20240805	63.21	51200	-21.58	20240329	24600	63.21	20240805	51200	-21.58	20240329	24600	63.21	20240805	2.47	N	214430	500	35 억	123125	N	N	0	N	N
23	20241127	111048	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	40450	-50	5	-0.12	1254437600	31218	31.55	40250	40800	39600	52600	28350	40500	40183.15	1.73	2987	42933	41716	40183	38966	37433	40950	38200	36	12100	500	28350	50	1	7106760	2875	22.88	3.07	12	0.44	1768.00	13173.00	51200	20240329	-21.00	24600	20240805	64.43	51200	-21.00	20240329	24600	64.43	20240805	51200	-21.00	20240329	24600	64.43	20240805	2.47	N	214430	500	35 억	123125	N	N	0	N	N
24	20241127	101049	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	40700	200	2	0.49	1025841400	25575	25.84	40250	40800	39600	52600	28350	40500	40111.10	1.73	2038	42933	41716	40183	38966	37433	40950	38200	36	12100	500	28350	50	1	7106760	2892	23.02	3.09	12	0.36	1768.00	13173.00	51200	20240329	-20.51	24600	20240805	65.45	51200	-20.51	20240329	24600	65.45	20240805	51200	-20.51	20240329	24600	65.45	20240805	2.47	N	214430	500	35 억	123125	N	N	0	N	N
25	20241127	091048	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	40000	-500	5	-1.23	227894800	5707	5.77	40250	40250	39800	52600	28350	40500	39932.50	1.73	-373	42933	41716	40183	38966	37433	40950	38200	36	12100	500	28350	50	1	7106760	2843	22.62	3.04	12	0.08	1768.00	13173.00	51200	20240329	-21.88	24600	20240805	62.60	51200	-21.88	20240329	24600	62.60	20240805	51200	-21.88	20240329	24600	62.60	20240805	2.47	N	214430	500	35 억	123125	N	N	0	N	N
26	20241126	161031	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	40500	-500	5	-1.22	3935909050	98830	125.30	40800	41400	38650	53300	28700	41000	39824.89	1.76	6358	43533	42266	41383	40116	39233	41825	39675	36	12300	500	28700	50	1	7106760	2878	22.91	3.07	12	1.39	1768.00	13173.00	51200	20240329	-20.90	24600	20240805	64.63	51200	-20.90	20240329	24600	64.63	20240805	51200	-20.90	20240329	24600	64.63	20240805	2.61	N	214430	500	35 억	125088	N	N	0	N	N
27	20241126	151042	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	40400	-600	5	-1.46	3727192650	93664	118.75	40800	41400	38650	53300	28700	41000	39793.21	1.76	7368	43533	42266	41383	40116	39233	41825	39675	36	12300	500	28700	50	1	7106760	2871	22.85	3.07	12	1.32	1768.00	13173.00	51200	20240329	-21.09	24600	20240805	64.23	51200	-21.09	20240329	24600	64.23	20240805	51200	-21.09	20240329	24600	64.23	20240805	2.61	N	214430	500	35 억	125088	N	N	0	N	N
28	20241126	141043	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	39900	-1100	5	-2.68	3230764750	81352	103.14	40800	41400	38650	53300	28700	41000	39713.39	1.76	8408	43533	42266	41383	40116	39233	41825	39675	36	12300	500	28700	50	1	7106760	2836	22.57	3.03	12	1.14	1768.00	13173.00	51200	20240329	-22.07	24600	20240805	62.20	51200	-22.07	20240329	24600	62.20	20240805	51200	-22.07	20240329	24600	62.20	20240805	2.61	N	214430	500	35 억	125088	N	N	0	N	N
29	20241126	131038	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	40000	-1000	5	-2.44	2813540650	70905	89.90	40800	41400	38650	53300	28700	41000	39680.41	1.76	3953	43533	42266	41383	40116	39233	41825	39675	36	12300	500	28700	50	1	7106760	2843	22.62	3.04	12	1.00	1768.00	13173.00	51200	20240329	-21.88	24600	20240805	62.60	51200	-21.88	20240329	24600	62.60	20240805	51200	-21.88	20240329	24600	62.60	20240805	2.61	N	214430	500	35 억	125088	N	N	0	N	N
30	20241126	121044	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	40400	-600	5	-1.46	2571095700	64922	82.31	40800	41400	38650	53300	28700	41000	39602.82	1.76	5106	43533	42266	41383	40116	39233	41825	39675	36	12300	500	28700	50	1	7106760	2871	22.85	3.07	12	0.91	1768.00	13173.00	51200	20240329	-21.09	24600	20240805	64.23	51200	-21.09	20240329	24600	64.23	20240805	51200	-21.09	20240329	24600	64.23	20240805	2.61	N	214430	500	35 억	125088	N	N	0	N	N
31	20241126	111048	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	39800	-1200	5	-2.93	2084155350	52870	67.03	40800	41400	38650	53300	28700	41000	39420.35	1.76	7021	43533	42266	41383	40116	39233	41825	39675	36	12300	500	28700	50	1	7106760	2828	22.51	3.02	12	0.74	1768.00	13173.00	51200	20240329	-22.27	24600	20240805	61.79	51200	-22.27	20240329	24600	61.79	20240805	51200	-22.27	20240329	24600	61.79	20240805	2.61	N	214430	500	35 억	125088	N	N	0	N	N
32	20241126	101056	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	39250	-1750	5	-4.27	1709571200	43398	55.02	40800	41400	38650	53300	28700	41000	39392.82	1.76	5953	43533	42266	41383	40116	39233	41825	39675	36	12300	500	28700	50	1	7106760	2789	22.20	2.98	12	0.61	1768.00	13173.00	51200	20240329	-23.34	24600	20240805	59.55	51200	-23.34	20240329	24600	59.55	20240805	51200	-23.34	20240329	24600	59.55	20240805	2.61	N	214430	500	35 억	125088	N	N	0	N	N
33	20241126	091046	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	40200	-800	5	-1.95	289179650	7179	9.10	40800	41400	39950	53300	28700	41000	40281.23	1.76	773	43533	42266	41383	40116	39233	41825	39675	36	12300	500	28700	50	1	7106760	2857	22.74	3.05	12	0.10	1768.00	13173.00	51200	20240329	-21.48	24600	20240805	63.41	51200	-21.48	20240329	24600	63.41	20240805	51200	-21.48	20240329	24600	63.41	20240805	2.61	N	214430	500	35 억	125088	N	N	0	N	N
34	20241125	161018	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	41000	-1700	5	-3.98	3256755800	78694	42.05	42650	42650	40500	55500	29900	42700	41384.93	1.86	-7272	45000	43850	41850	40700	38700	44425	41275	36	12800	500	29890	50	1	7106760	2914	23.19	3.11	12	1.11	1768.00	13173.00	51200	20240329	-19.92	24600	20240805	66.67	51200	-19.92	20240329	24600	66.67	20240805	51200	-19.92	20240329	24600	66.67	20240805	2.67	N	214430	500	35 억	132217	N	N	1	N	N
35	20241125	151039	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	41100	-1600	5	-3.75	3093877850	74714	39.92	42650	42650	40500	55500	29900	42700	41409.46	1.86	-5053	45000	43850	41850	40700	38700	44425	41275	36	12800	500	29890	50	1	7106760	2921	23.25	3.12	12	1.05	1768.00	13173.00	51200	20240329	-19.73	24600	20240805	67.07	51200	-19.73	20240329	24600	67.07	20240805	51200	-19.73	20240329	24600	67.07	20240805	2.67	N	214430	500	35 억	132217	N	N	1	N	N
36	20241125	141037	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	40550	-2150	5	-5.04	2569242900	61893	33.07	42650	42650	40500	55500	29900	42700	41510.87	1.86	-1640	45000	43850	41850	40700	38700	44425	41275	36	12800	500	29890	50	1	7106760	2882	22.94	3.08	12	0.87	1768.00	13173.00	51200	20240329	-20.80	24600	20240805	64.84	51200	-20.80	20240329	24600	64.84	20240805	51200	-20.80	20240329	24600	64.84	20240805	2.67	N	214430	500	35 억	132217	N	N	1	N	N
37	20241125	131029	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	40900	-1800	5	-4.22	2220706550	53327	28.49	42650	42650	40700	55500	29900	42700	41643.01	1.86	-1595	45000	43850	41850	40700	38700	44425	41275	36	12800	500	29890	50	1	7106760	2907	23.13	3.10	12	0.75	1768.00	13173.00	51200	20240329	-20.12	24600	20240805	66.26	51200	-20.12	20240329	24600	66.26	20240805	51200	-20.12	20240329	24600	66.26	20240805	2.67	N	214430	500	35 억	132217	N	N	1	N	N
38	20241125	121041	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	41050	-1650	5	-3.86	1992223350	47739	25.51	42650	42650	40900	55500	29900	42700	41731.39	1.86	-71	45000	43850	41850	40700	38700	44425	41275	36	12800	500	29890	50	1	7106760	2917	23.22	3.12	12	0.67	1768.00	13173.00	51200	20240329	-19.82	24600	20240805	66.87	51200	-19.82	20240329	24600	66.87	20240805	51200	-19.82	20240329	24600	66.87	20240805	2.67	N	214430	500	35 억	132217	N	N	1	N	N
39	20241125	111035	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	41250	-1450	5	-3.40	1725272200	41235	22.03	42650	42650	41000	55500	29900	42700	41839.81	1.86	-964	45000	43850	41850	40700	38700	44425	41275	36	12800	500	29890	50	1	7106760	2932	23.33	3.13	12	0.58	1768.00	13173.00	51200	20240329	-19.43	24600	20240805	67.68	51200	-19.43	20240329	24600	67.68	20240805	51200	-19.43	20240329	24600	67.68	20240805	2.67	N	214430	500	35 억	132217	N	N	1	N	N
40	20241125	101021	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	41700	-1000	5	-2.34	1191303300	28340	15.14	42650	42650	41600	55500	29900	42700	42035.90	1.86	102	45000	43850	41850	40700	38700	44425	41275	36	12800	500	29890	50	1	7106760	2964	23.59	3.17	12	0.40	1768.00	13173.00	51200	20240329	-18.55	24600	20240805	69.51	51200	-18.55	20240329	24600	69.51	20240805	51200	-18.55	20240329	24600	69.51	20240805	2.67	N	214430	500	35 억	132217	N	N	1	N	N
41	20241125	091023	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	42200	-500	5	-1.17	374223300	8842	4.72	42650	42650	41800	55500	29900	42700	42322.99	1.86	-2732	45000	43850	41850	40700	38700	44425	41275	36	12800	500	29890	50	1	7106760	2999	23.87	3.20	12	0.12	1768.00	13173.00	51200	20240329	-17.58	24600	20240805	71.54	51200	-17.58	20240329	24600	71.54	20240805	51200	-17.58	20240329	24600	71.54	20240805	2.67	N	214430	500	35 억	132217	N	N	1	N	N
42	20241122	160926	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	42700	2500	2	6.22	7828776150	187065	50.77	39950	43000	39850	52200	28150	40200	41850.43	1.95	-6381	44033	42116	40283	38366	36533	43075	39325	36	12000	500	28140	50	1	7106760	3035	24.15	3.24	12	2.63	1768.00	13173.00	51200	20240329	-16.60	24600	20240805	73.58	51200	-16.60	20240329	24600	73.58	20240805	51200	-16.60	20240329	24600	73.58	20240805	2.63	N	214430	500	35 억	138410	N	N	1	N	N
43	20241122	150939	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	42750	2550	2	6.34	7583954650	181329	49.22	39950	43000	39850	52200	28150	40200	41824.93	1.95	-6473	44033	42116	40283	38366	36533	43075	39325	36	12000	500	28140	50	1	7106760	3038	24.18	3.25	12	2.55	1768.00	13173.00	51200	20240329	-16.50	24600	20240805	73.78	51200	-16.50	20240329	24600	73.78	20240805	51200	-16.50	20240329	24600	73.78	20240805	2.63	N	214430	500	35 억	138410	N	N	3	N	N
44	20241122	140941	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	42850	2650	2	6.59	6351335300	152489	41.39	39950	43000	39850	52200	28150	40200	41651.80	1.95	-7681	44033	42116	40283	38366	36533	43075	39325	36	12000	500	28140	50	1	7106760	3045	24.24	3.25	12	2.15	1768.00	13173.00	51200	20240329	-16.31	24600	20240805	74.19	51200	-16.31	20240329	24600	74.19	20240805	51200	-16.31	20240329	24600	74.19	20240805	2.63	N	214430	500	35 억	138410	N	N	3	N	N
45	20241122	130936	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	41800	1600	2	3.98	4590967600	110912	30.10	39950	42400	39850	52200	28150	40200	41393.67	1.95	-3166	44033	42116	40283	38366	36533	43075	39325	36	12000	500	28140	50	1	7106760	2971	23.64	3.17	12	1.56	1768.00	13173.00	51200	20240329	-18.36	24600	20240805	69.92	51200	-18.36	20240329	24600	69.92	20240805	51200	-18.36	20240329	24600	69.92	20240805	2.63	N	214430	500	35 억	138410	N	N	3	N	N
46	20241122	120941	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	42050	1850	2	4.60	3893335600	94328	25.60	39950	42300	39850	52200	28150	40200	41275.27	1.95	-3345	44033	42116	40283	38366	36533	43075	39325	36	12000	500	28140	50	1	7106760	2988	23.78	3.19	12	1.33	1768.00	13173.00	51200	20240329	-17.87	24600	20240805	70.93	51200	-17.87	20240329	24600	70.93	20240805	51200	-17.87	20240329	24600	70.93	20240805	2.63	N	214430	500	35 억	138410	N	N	3	N	N
47	20241122	110933	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	41400	1200	2	2.99	2685330650	65457	17.77	39950	41700	39850	52200	28150	40200	41025.27	1.95	-2316	44033	42116	40283	38366	36533	43075	39325	36	12000	500	28140	50	1	7106760	2942	23.42	3.14	12	0.92	1768.00	13173.00	51200	20240329	-19.14	24600	20240805	68.29	51200	-19.14	20240329	24600	68.29	20240805	51200	-19.14	20240329	24600	68.29	20240805	2.63	N	214430	500	35 억	138410	N	N	3	N	N
48	20241122	100951	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	41000	800	2	1.99	1852809400	45368	12.31	39950	41600	39850	52200	28150	40200	40840.60	1.95	-3129	44033	42116	40283	38366	36533	43075	39325	36	12000	500	28140	50	1	7106760	2914	23.19	3.11	12	0.64	1768.00	13173.00	51200	20240329	-19.92	24600	20240805	66.67	51200	-19.92	20240329	24600	66.67	20240805	51200	-19.92	20240329	24600	66.67	20240805	2.63	N	214430	500	35 억	138410	N	N	3	N	N
49	20241122	090943	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	40300	100	2	0.25	277312800	6925	1.88	39950	40400	39900	52200	28150	40200	40043.52	1.95	-2273	44033	42116	40283	38366	36533	43075	39325	36	12000	500	28140	50	1	7106760	2864	22.79	3.06	12	0.10	1768.00	13173.00	51200	20240329	-21.29	24600	20240805	63.82	51200	-21.29	20240329	24600	63.82	20240805	51200	-21.29	20240329	24600	63.82	20240805	2.63	N	214430	500	35 억	138410	N	N	3	N	N
50	20241121	160933	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	40200	2550	2	6.77	14546103050	357315	1162.38	38900	42200	38450	48900	26400	37650	40709.51	1.79	11266	38983	38316	37783	37116	36583	38050	36850	36	11250	500	26350	50	1	7106760	2857	22.74	3.05	12	5.03	1768.00	13173.00	51200	20240329	-21.48	24600	20240805	63.41	51200	-21.48	20240329	24600	63.41	20240805	51200	-21.48	20240329	24600	63.41	20240805	2.62	N	214430	500	35 억	127127	N	N	3	N	N
51	20241121	150951	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	40150	2500	2	6.64	14318408150	351640	1143.92	38900	42200	38450	48900	26400	37650	40718.94	1.79	11054	38983	38316	37783	37116	36583	38050	36850	36	11250	500	26350	50	1	7106760	2853	22.71	3.05	12	4.95	1768.00	13173.00	51200	20240329	-21.58	24600	20240805	63.21	51200	-21.58	20240329	24600	63.21	20240805	51200	-21.58	20240329	24600	63.21	20240805	2.62	N	214430	500	35 억	127127	N	N	5	N	N
52	20241121	140950	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	40500	2850	2	7.57	13488258750	330963	1076.65	38900	42200	38450	48900	26400	37650	40754.58	1.79	11351	38983	38316	37783	37116	36583	38050	36850	36	11250	500	26350	50	1	7106760	2878	22.91	3.07	12	4.66	1768.00	13173.00	51200	20240329	-20.90	24600	20240805	64.63	51200	-20.90	20240329	24600	64.63	20240805	51200	-20.90	20240329	24600	64.63	20240805	2.62	N	214430	500	35 억	127127	N	N	5	N	N
53	20241121	130943	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	40350	2700	2	7.17	13029500950	319622	1039.76	38900	42200	38450	48900	26400	37650	40765.34	1.79	11179	38983	38316	37783	37116	36583	38050	36850	36	11250	500	26350	50	1	7106760	2868	22.82	3.06	12	4.50	1768.00	13173.00	51200	20240329	-21.19	24600	20240805	64.02	51200	-21.19	20240329	24600	64.02	20240805	51200	-21.19	20240329	24600	64.02	20240805	2.62	N	214430	500	35 억	127127	N	N	5	N	N
54	20241121	120943	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	40200	2550	2	6.77	12123914250	297150	966.66	38900	42200	38450	48900	26400	37650	40800.65	1.79	9922	38983	38316	37783	37116	36583	38050	36850	36	11250	500	26350	50	1	7106760	2857	22.74	3.05	12	4.18	1768.00	13173.00	51200	20240329	-21.48	24600	20240805	63.41	51200	-21.48	20240329	24600	63.41	20240805	51200	-21.48	20240329	24600	63.41	20240805	2.62	N	214430	500	35 억	127127	N	N	5	N	N
55	20241121	110946	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	40100	2450	2	6.51	11332155150	277408	902.43	38900	42200	38450	48900	26400	37650	40850.14	1.79	13278	38983	38316	37783	37116	36583	38050	36850	36	11250	500	26350	50	1	7106760	2850	22.68	3.04	12	3.90	1768.00	13173.00	51200	20240329	-21.68	24600	20240805	63.01	51200	-21.68	20240329	24600	63.01	20240805	51200	-21.68	20240329	24600	63.01	20240805	2.62	N	214430	500	35 억	127127	N	N	5	N	N
56	20241121	100946	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	40850	3200	2	8.50	10249787850	250602	815.23	38900	42200	38450	48900	26400	37650	40900.66	1.79	11809	38983	38316	37783	37116	36583	38050	36850	36	11250	500	26350	50	1	7106760	2903	23.11	3.10	12	3.53	1768.00	13173.00	51200	20240329	-20.21	24600	20240805	66.06	51200	-20.21	20240329	24600	66.06	20240805	51200	-20.21	20240329	24600	66.06	20240805	2.62	N	214430	500	35 억	127127	N	N	5	N	N
57	20241121	090948	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	40700	3050	2	8.10	2807151200	69483	226.03	38900	41350	38450	48900	26400	37650	40400.55	1.79	1738	38983	38316	37783	37116	36583	38050	36850	36	11250	500	26350	50	1	7106760	2892	23.02	3.09	12	0.98	1768.00	13173.00	51200	20240329	-20.51	24600	20240805	65.45	51200	-20.51	20240329	24600	65.45	20240805	51200	-20.51	20240329	24600	65.45	20240805	2.62	N	214430	500	35 억	127127	N	N	5	N	N
58	20241120	160939	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	37650	-450	5	-1.18	1132774900	29951	42.76	38100	38450	37250	49500	26700	38100	37820.94	1.90	-7854	40066	39082	37866	36882	35666	39575	37375	36	11400	500	26670	50	1	7106760	2676	21.30	2.86	12	0.42	1768.00	13173.00	51200	20240329	-26.46	24600	20240805	53.05	51200	-26.46	20240329	24600	53.05	20240805	51200	-26.46	20240329	24600	53.05	20240805	2.68	N	214430	500	35 억	134910	N	N	5	N	N
59	20241120	150951	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	37650	-450	5	-1.18	1039321200	27474	39.22	38100	38450	37250	49500	26700	38100	37829.26	1.90	-7000	40066	39082	37866	36882	35666	39575	37375	36	11400	500	26670	50	1	7106760	2676	21.30	2.86	12	0.39	1768.00	13173.00	51200	20240329	-26.46	24600	20240805	53.05	51200	-26.46	20240329	24600	53.05	20240805	51200	-26.46	20240329	24600	53.05	20240805	2.68	N	214430	500	35 억	134910	N	N	4	N	N
60	20241120	140953	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	38050	-50	5	-0.13	943457600	24933	35.60	38100	38450	37250	49500	26700	38100	37839.71	1.90	-5504	40066	39082	37866	36882	35666	39575	37375	36	11400	500	26670	50	1	7106760	2704	21.52	2.89	12	0.35	1768.00	13173.00	51200	20240329	-25.68	24600	20240805	54.67	51200	-25.68	20240329	24600	54.67	20240805	51200	-25.68	20240329	24600	54.67	20240805	2.68	N	214430	500	35 억	134910	N	N	4	N	N
61	20241120	130956	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	37750	-350	5	-0.92	889659150	23513	33.57	38100	38450	37250	49500	26700	38100	37836.91	1.90	-4976	40066	39082	37866	36882	35666	39575	37375	36	11400	500	26670	50	1	7106760	2683	21.35	2.87	12	0.33	1768.00	13173.00	51200	20240329	-26.27	24600	20240805	53.46	51200	-26.27	20240329	24600	53.46	20240805	51200	-26.27	20240329	24600	53.46	20240805	2.68	N	214430	500	35 억	134910	N	N	4	N	N
62	20241120	120953	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	37800	-300	5	-0.79	850093050	22464	32.07	38100	38450	37250	49500	26700	38100	37842.46	1.90	-4547	40066	39082	37866	36882	35666	39575	37375	36	11400	500	26670	50	1	7106760	2686	21.38	2.87	12	0.32	1768.00	13173.00	51200	20240329	-26.17	24600	20240805	53.66	51200	-26.17	20240329	24600	53.66	20240805	51200	-26.17	20240329	24600	53.66	20240805	2.68	N	214430	500	35 억	134910	N	N	4	N	N
63	20241120	110956	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	37900	-200	5	-0.52	767065900	20279	28.95	38100	38450	37250	49500	26700	38100	37825.63	1.90	-3826	40066	39082	37866	36882	35666	39575	37375	36	11400	500	26670	50	1	7106760	2693	21.44	2.88	12	0.29	1768.00	13173.00	51200	20240329	-25.98	24600	20240805	54.07	51200	-25.98	20240329	24600	54.07	20240805	51200	-25.98	20240329	24600	54.07	20240805	2.68	N	214430	500	35 억	134910	N	N	4	N	N
64	20241120	100953	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	37750	-350	5	-0.92	609470200	16105	22.99	38100	38450	37250	49500	26700	38100	37843.54	1.90	-3360	40066	39082	37866	36882	35666	39575	37375	36	11400	500	26670	50	1	7106760	2683	21.35	2.87	12	0.23	1768.00	13173.00	51200	20240329	-26.27	24600	20240805	53.46	51200	-26.27	20240329	24600	53.46	20240805	51200	-26.27	20240329	24600	53.46	20240805	2.68	N	214430	500	35 억	134910	N	N	4	N	N
65	20241120	090953	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	38300	200	2	0.52	202380200	5332	7.61	38100	38300	37500	49500	26700	38100	37955.78	1.90	158	40066	39082	37866	36882	35666	39575	37375	36	11400	500	26670	50	1	7106760	2722	21.66	2.91	12	0.08	1768.00	13173.00	51200	20240329	-25.20	24600	20240805	55.69	51200	-25.20	20240329	24600	55.69	20240805	51200	-25.20	20240329	24600	55.69	20240805	2.68	N	214430	500	35 억	134910	N	N	4	N	N
66	20241119	160900	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	38100	900	2	2.42	2671001250	70026	80.46	37650	38850	36650	48350	26050	37200	38143.01	2.01	-8053	39866	38532	36266	34932	32666	39200	35600	36	11150	500	26040	50	1	7106760	2708	21.55	2.89	12	0.99	1768.00	13173.00	51200	20240329	-25.59	24600	20240805	54.88	51200	-25.59	20240329	24600	54.88	20240805	51200	-25.59	20240329	24600	54.88	20240805	2.55	N	214430	500	35 억	142943	N	N	4	N	N
67	20241119	150914	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	38150	950	2	2.55	2565857050	67264	77.29	37650	38850	36650	48350	26050	37200	38146.07	2.01	-8132	39866	38532	36266	34932	32666	39200	35600	36	11150	500	26040	50	1	7106760	2711	21.58	2.90	12	0.95	1768.00	13173.00	51200	20240329	-25.49	24600	20240805	55.08	51200	-25.49	20240329	24600	55.08	20240805	51200	-25.49	20240329	24600	55.08	20240805	2.55	N	214430	500	35 억	142943	N	N	2	N	N
68	20241119	140913	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	38150	950	2	2.55	2088739550	54777	62.94	37650	38850	36650	48350	26050	37200	38131.69	2.01	-7074	39866	38532	36266	34932	32666	39200	35600	36	11150	500	26040	50	1	7106760	2711	21.58	2.90	12	0.77	1768.00	13173.00	51200	20240329	-25.49	24600	20240805	55.08	51200	-25.49	20240329	24600	55.08	20240805	51200	-25.49	20240329	24600	55.08	20240805	2.55	N	214430	500	35 억	142943	N	N	2	N	N
69	20241119	130916	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	38400	1200	2	3.23	1880747300	49349	56.70	37650	38850	36650	48350	26050	37200	38111.15	2.01	-5137	39866	38532	36266	34932	32666	39200	35600	36	11150	500	26040	50	1	7106760	2729	21.72	2.92	12	0.69	1768.00	13173.00	51200	20240329	-25.00	24600	20240805	56.10	51200	-25.00	20240329	24600	56.10	20240805	51200	-25.00	20240329	24600	56.10	20240805	2.55	N	214430	500	35 억	142943	N	N	2	N	N
70	20241119	120906	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	38600	1400	2	3.76	1331422900	35151	40.39	37650	38700	36650	48350	26050	37200	37877.24	2.01	-3655	39866	38532	36266	34932	32666	39200	35600	36	11150	500	26040	50	1	7106760	2743	21.83	2.93	12	0.49	1768.00	13173.00	51200	20240329	-24.61	24600	20240805	56.91	51200	-24.61	20240329	24600	56.91	20240805	51200	-24.61	20240329	24600	56.91	20240805	2.55	N	214430	500	35 억	142943	N	N	2	N	N
71	20241119	110916	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	37800	600	2	1.61	553717400	14840	17.05	37650	37850	36650	48350	26050	37200	37312.49	2.01	-471	39866	38532	36266	34932	32666	39200	35600	36	11150	500	26040	50	1	7106760	2686	21.38	2.87	12	0.21	1768.00	13173.00	51200	20240329	-26.17	24600	20240805	53.66	51200	-26.17	20240329	24600	53.66	20240805	51200	-26.17	20240329	24600	53.66	20240805	2.55	N	214430	500	35 억	142943	N	N	2	N	N
72	20241119	100940	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	37350	150	2	0.40	362385150	9765	11.22	37650	37650	36650	48350	26050	37200	37110.61	2.01	1625	39866	38532	36266	34932	32666	39200	35600	36	11150	500	26040	50	1	7106760	2654	21.13	2.84	12	0.14	1768.00	13173.00	51200	20240329	-27.05	24600	20240805	51.83	51200	-27.05	20240329	24600	51.83	20240805	51200	-27.05	20240329	24600	51.83	20240805	2.55	N	214430	500	35 억	142943	N	N	2	N	N
73	20241119	090932	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	37200	0	3	0.00	60535450	1626	1.87	37650	37650	37200	48350	26050	37200	37229.67	2.01	529	39866	38532	36266	34932	32666	39200	35600	36	11150	500	26040	50	1	7106760	2644	21.04	2.82	12	0.02	1768.00	13173.00	51200	20240329	-27.34	24600	20240805	51.22	51200	-27.34	20240329	24600	51.22	20240805	51200	-27.34	20240329	24600	51.22	20240805	2.55	N	214430	500	35 억	142943	N	N	2	N	N
74	20241118	160904	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	37200	1300	2	3.62	3173608000	86831	61.56	35950	37600	34000	46650	25150	35900	36548.95	2.05	-2754	39366	37632	36466	34732	33566	37050	34150	36	10750	500	25130	50	1	7106760	2644	21.04	2.82	12	1.22	1768.00	13173.00	51200	20240329	-27.34	24600	20240805	51.22	51200	-27.34	20240329	24600	51.22	20240805	51200	-27.34	20240329	24600	51.22	20240805	2.64	N	214430	500	35 억	145456	N	N	2	N	N
75	20241118	150916	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	37400	1500	2	4.18	3062121300	83839	59.44	35950	37600	34000	46650	25150	35900	36523.87	2.05	-2632	39366	37632	36466	34732	33566	37050	34150	36	10750	500	25130	50	1	7106760	2658	21.15	2.84	12	1.18	1768.00	13173.00	51200	20240329	-26.95	24600	20240805	52.03	51200	-26.95	20240329	24600	52.03	20240805	51200	-26.95	20240329	24600	52.03	20240805	2.64	N	214430	500	35 억	145456	N	N	0	N	N
76	20241118	140917	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	37100	1200	2	3.34	2835839500	77760	55.13	35950	37600	34000	46650	25150	35900	36469.17	2.05	-2689	39366	37632	36466	34732	33566	37050	34150	36	10750	500	25130	50	1	7106760	2637	20.98	2.82	12	1.09	1768.00	13173.00	51200	20240329	-27.54	24600	20240805	50.81	51200	-27.54	20240329	24600	50.81	20240805	51200	-27.54	20240329	24600	50.81	20240805	2.64	N	214430	500	35 억	145456	N	N	0	N	N
77	20241118	130912	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	37550	1650	2	4.60	2559035800	70336	49.87	35950	37600	34000	46650	25150	35900	36383.05	2.05	-2172	39366	37632	36466	34732	33566	37050	34150	36	10750	500	25130	50	1	7106760	2669	21.24	2.85	12	0.99	1768.00	13173.00	51200	20240329	-26.66	24600	20240805	52.64	51200	-26.66	20240329	24600	52.64	20240805	51200	-26.66	20240329	24600	52.64	20240805	2.64	N	214430	500	35 억	145456	N	N	0	N	N
78	20241118	120916	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	37400	1500	2	4.18	2168367250	59825	42.41	35950	37600	34000	46650	25150	35900	36245.20	2.05	385	39366	37632	36466	34732	33566	37050	34150	36	10750	500	25130	50	1	7106760	2658	21.15	2.84	12	0.84	1768.00	13173.00	51200	20240329	-26.95	24600	20240805	52.03	51200	-26.95	20240329	24600	52.03	20240805	51200	-26.95	20240329	24600	52.03	20240805	2.64	N	214430	500	35 억	145456	N	N	0	N	N
79	20241118	110916	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	37400	1500	2	4.18	1923985900	53253	37.76	35950	37550	34000	46650	25150	35900	36129.18	2.05	2217	39366	37632	36466	34732	33566	37050	34150	36	10750	500	25130	50	1	7106760	2658	21.15	2.84	12	0.75	1768.00	13173.00	51200	20240329	-26.95	24600	20240805	52.03	51200	-26.95	20240329	24600	52.03	20240805	51200	-26.95	20240329	24600	52.03	20240805	2.64	N	214430	500	35 억	145456	N	N	0	N	N
80	20241118	100904	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	36250	350	2	0.97	1252389800	35125	24.90	35950	36550	34000	46650	25150	35900	35655.19	2.05	3299	39366	37632	36466	34732	33566	37050	34150	36	10750	500	25130	50	1	7106760	2576	20.50	2.75	12	0.49	1768.00	13173.00	51200	20240329	-29.20	24600	20240805	47.36	51200	-29.20	20240329	24600	47.36	20240805	51200	-29.20	20240329	24600	47.36	20240805	2.64	N	214430	500	35 억	145456	N	N	0	N	N
81	20241118	090904	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	36000	100	2	0.28	168202400	4668	3.31	35950	36250	35750	46650	25150	35900	36033.22	2.05	-654	39366	37632	36466	34732	33566	37050	34150	36	10750	500	25130	50	1	7106760	2558	20.36	2.73	12	0.07	1768.00	13173.00	51200	20240329	-29.69	24600	20240805	46.34	51200	-29.69	20240329	24600	46.34	20240805	51200	-29.69	20240329	24600	46.34	20240805	2.64	N	214430	500	35 억	145456	N	N	0	N	N
82	20241115	160936	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	35900	-2250	5	-5.90	5072848500	140313	178.77	38100	38200	35300	49550	26750	38150	36154.03	1.89	10829	39850	39000	38150	37300	36450	38575	36875	36	11400	500	26700	50	1	7106760	2551	20.31	2.73	12	1.97	1768.00	13173.00	51200	20240329	-29.88	24600	20240805	45.93	51200	-29.88	20240329	24600	45.93	20240805	51200	-29.88	20240329	24600	45.93	20240805	2.65	N	214430	500	35 억	134534	N	N	41	N	N
83	20241115	151004	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	35950	-2200	5	-5.77	4693083250	129659	165.20	38100	38200	35300	49550	26750	38150	36195.58	1.89	10573	39850	39000	38150	37300	36450	38575	36875	36	11400	500	26700	50	1	7106760	2555	20.33	2.73	12	1.82	1768.00	13173.00	51200	20240329	-29.79	24600	20240805	46.14	51200	-29.79	20240329	24600	46.14	20240805	51200	-29.79	20240329	24600	46.14	20240805	2.65	N	214430	500	35 억	134534	N	N	41	N	N
84	20241115	140953	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	36350	-1800	5	-4.72	4209973100	116266	148.14	38100	38200	35300	49550	26750	38150	36209.84	1.89	13865	39850	39000	38150	37300	36450	38575	36875	36	11400	500	26700	50	1	7106760	2583	20.56	2.76	12	1.64	1768.00	13173.00	51200	20240329	-29.00	24600	20240805	47.76	51200	-29.00	20240329	24600	47.76	20240805	51200	-29.00	20240329	24600	47.76	20240805	2.65	N	214430	500	35 억	134534	N	N	41	N	N
85	20241115	130953	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	36250	-1900	5	-4.98	3778937950	104378	132.99	38100	38200	35300	49550	26750	38150	36204.35	1.89	15408	39850	39000	38150	37300	36450	38575	36875	36	11400	500	26700	50	1	7106760	2576	20.50	2.75	12	1.47	1768.00	13173.00	51200	20240329	-29.20	24600	20240805	47.36	51200	-29.20	20240329	24600	47.36	20240805	51200	-29.20	20240329	24600	47.36	20240805	2.65	N	214430	500	35 억	134534	N	N	41	N	N
86	20241115	120957	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	35500	-2650	5	-6.95	3457401200	95386	121.53	38100	38200	35300	49550	26750	38150	36246.42	1.89	15702	39850	39000	38150	37300	36450	38575	36875	36	11400	500	26700	50	1	7106760	2523	20.08	2.69	12	1.34	1768.00	13173.00	51200	20240329	-30.66	24600	20240805	44.31	51200	-30.66	20240329	24600	44.31	20240805	51200	-30.66	20240329	24600	44.31	20240805	2.65	N	214430	500	35 억	134534	N	N	41	N	N
87	20241115	110932	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	35500	-2650	5	-6.95	3058753550	84130	107.19	38100	38200	35350	49550	26750	38150	36357.47	1.89	15386	39850	39000	38150	37300	36450	38575	36875	36	11400	500	26700	50	1	7106760	2523	20.08	2.69	12	1.18	1768.00	13173.00	51200	20240329	-30.66	24600	20240805	44.31	51200	-30.66	20240329	24600	44.31	20240805	51200	-30.66	20240329	24600	44.31	20240805	2.65	N	214430	500	35 억	134534	N	N	41	N	N
88	20241115	100931	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	36000	-2150	5	-5.64	2012652800	54867	69.91	38100	38200	35800	49550	26750	38150	36682.39	1.89	16168	39850	39000	38150	37300	36450	38575	36875	36	11400	500	26700	50	1	7106760	2558	20.36	2.73	12	0.77	1768.00	13173.00	51200	20240329	-29.69	24600	20240805	46.34	51200	-29.69	20240329	24600	46.34	20240805	51200	-29.69	20240329	24600	46.34	20240805	2.65	N	214430	500	35 억	134534	N	N	41	N	N
89	20241115	090849	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	37800	-350	5	-0.92	99835350	2628	3.35	38100	38200	37600	49550	26750	38150	37989.10	1.89	-1201	39850	39000	38150	37300	36450	38575	36875	36	11400	500	26700	50	1	7106760	2686	21.38	2.87	12	0.04	1768.00	13173.00	51200	20240329	-26.17	24600	20240805	53.66	51200	-26.17	20240329	24600	53.66	20240805	51200	-26.17	20240329	24600	53.66	20240805	2.65	N	214430	500	35 억	134534	N	N	41	N	N
90	20241114	160926	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	38300	-350	5	-0.91	2876245400	75752	69.11	38500	39000	37300	50200	27100	38650	37966.09	1.91	-1775	41283	39966	38883	37566	36483	39425	37025	36	11550	500	27050	50	1	7106760	2722	21.66	2.91	12	1.07	1768.00	13173.00	51200	20240329	-25.20	24600	20240805	55.69	51200	-25.20	20240329	24600	55.69	20240805	51200	-25.20	20240329	24600	55.69	20240805	2.72	N	214430	500	35 억	135555	N	N	1	N	N
91	20241114	150932	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	37800	-850	5	-2.20	2262629250	59740	54.50	38500	39000	37300	50200	27100	38650	37870.07	1.91	1963	41283	39966	38883	37566	36483	39425	37025	36	11550	500	27050	50	1	7106760	2686	21.38	2.87	12	0.84	1768.00	13173.00	51200	20240329	-26.17	24600	20240805	53.66	51200	-26.17	20240329	24600	53.66	20240805	51200	-26.17	20240329	24600	53.66	20240805	2.72	N	214430	500	35 억	135555	N	N	1	N	N
92	20241114	140924	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	37550	-1100	5	-2.85	1794667650	47296	43.15	38500	39000	37300	50200	27100	38650	37940.22	1.91	579	41283	39966	38883	37566	36483	39425	37025	36	11550	500	27050	50	1	7106760	2669	21.24	2.85	12	0.67	1768.00	13173.00	51200	20240329	-26.66	24600	20240805	52.64	51200	-26.66	20240329	24600	52.64	20240805	51200	-26.66	20240329	24600	52.64	20240805	2.72	N	214430	500	35 억	135555	N	N	1	N	N
93	20241114	130926	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	37650	-1000	5	-2.59	1667174350	43910	40.06	38500	39000	37300	50200	27100	38650	37962.54	1.91	1623	41283	39966	38883	37566	36483	39425	37025	36	11550	500	27050	50	1	7106760	2676	21.30	2.86	12	0.62	1768.00	13173.00	51200	20240329	-26.46	24600	20240805	53.05	51200	-26.46	20240329	24600	53.05	20240805	51200	-26.46	20240329	24600	53.05	20240805	2.72	N	214430	500	35 억	135555	N	N	1	N	N
94	20241114	120923	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	37350	-1300	5	-3.36	1438717600	37814	34.50	38500	39000	37300	50200	27100	38650	38041.62	1.91	2436	41283	39966	38883	37566	36483	39425	37025	36	11550	500	27050	50	1	7106760	2654	21.13	2.84	12	0.53	1768.00	13173.00	51200	20240329	-27.05	24600	20240805	51.83	51200	-27.05	20240329	24600	51.83	20240805	51200	-27.05	20240329	24600	51.83	20240805	2.72	N	214430	500	35 억	135555	N	N	1	N	N
95	20241114	110922	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	38350	-300	5	-0.78	635397100	16517	15.07	38500	39000	38100	50200	27100	38650	38465.39	1.91	-2708	41283	39966	38883	37566	36483	39425	37025	36	11550	500	27050	50	1	7106760	2725	21.69	2.91	12	0.23	1768.00	13173.00	51200	20240329	-25.10	24600	20240805	55.89	51200	-25.10	20240329	24600	55.89	20240805	51200	-25.10	20240329	24600	55.89	20240805	2.72	N	214430	500	35 억	135555	N	N	1	N	N
96	20241114	100942	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	38700	50	2	0.13	226068950	5843	5.33	38500	39000	38300	50200	27100	38650	38693.13	1.91	-2300	41283	39966	38883	37566	36483	39425	37025	36	11550	500	27050	50	1	7106760	2750	21.89	2.94	12	0.08	1768.00	13173.00	51200	20240329	-24.41	24600	20240805	57.32	51200	-24.41	20240329	24600	57.32	20240805	51200	-24.41	20240329	24600	57.32	20240805	2.72	N	214430	500	35 억	135555	N	N	1	N	N
97	20241114	090918	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	38650	0	3	0.00	0	0	0.00	0	0	0	50200	27100	38650	0.00	1.91	0	41283	39966	38883	37566	36483	39425	37025	36	11550	500	27050	50	1	7106760	2747	21.86	2.93	12	0.00	1768.00	13173.00	51200	20240329	-24.51	24600	20240805	57.11	51200	-24.51	20240329	24600	57.11	20240805	51200	-24.51	20240329	24600	57.11	20240805	2.72	N	214430	500	35 억	135555	N	N	1	N	N
98	20241113	160602	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	38650	-1050	5	-2.64	4248121450	109500	79.57	39300	40200	37800	51600	27800	39700	38795.68	2.01	-7272	42200	40950	40150	38900	38100	40550	38500	36	11900	500	27790	50	1	7106760	2747	21.86	2.93	12	1.54	1768.00	13173.00	51200	20240329	-24.51	24600	20240805	57.11	51200	-24.51	20240329	24600	57.11	20240805	51200	-24.51	20240329	24600	57.11	20240805	2.88	N	214430	500	35 억	142895	N	N	1	N	N
99	20241113	150631	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	38650	-1050	5	-2.64	4019337450	103583	75.27	39300	40200	37800	51600	27800	39700	38802.97	2.01	-7252	42200	40950	40150	38900	38100	40550	38500	36	11900	500	27790	50	1	7106760	2747	21.86	2.93	12	1.46	1768.00	13173.00	51200	20240329	-24.51	24600	20240805	57.11	51200	-24.51	20240329	24600	57.11	20240805	51200	-24.51	20240329	24600	57.11	20240805	2.88	N	214430	500	35 억	142895	N	N	1	N	N
100	20241113	140629	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	38900	-800	5	-2.02	3625401100	93386	67.86	39300	40200	37800	51600	27800	39700	38821.58	2.01	-6208	42200	40950	40150	38900	38100	40550	38500	36	11900	500	27790	50	1	7106760	2765	22.00	2.95	12	1.31	1768.00	13173.00	51200	20240329	-24.02	24600	20240805	58.13	51200	-24.02	20240329	24600	58.13	20240805	51200	-24.02	20240329	24600	58.13	20240805	2.88	N	214430	500	35 억	142895	N	N	1	N	N
101	20241113	130628	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	38150	-1550	5	-3.90	3086264950	79499	57.77	39300	40200	37800	51600	27800	39700	38821.32	2.01	-1577	42200	40950	40150	38900	38100	40550	38500	36	11900	500	27790	50	1	7106760	2711	21.58	2.90	12	1.12	1768.00	13173.00	51200	20240329	-25.49	24600	20240805	55.08	51200	-25.49	20240329	24600	55.08	20240805	51200	-25.49	20240329	24600	55.08	20240805	2.88	N	214430	500	35 억	142895	N	N	1	N	N
102	20241113	120623	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	38400	-1300	5	-3.27	2930866950	75434	54.82	39300	40200	37800	51600	27800	39700	38853.28	2.01	-1370	42200	40950	40150	38900	38100	40550	38500	36	11900	500	27790	50	1	7106760	2729	21.72	2.92	12	1.06	1768.00	13173.00	51200	20240329	-25.00	24600	20240805	56.10	51200	-25.00	20240329	24600	56.10	20240805	51200	-25.00	20240329	24600	56.10	20240805	2.88	N	214430	500	35 억	142895	N	N	1	N	N
103	20241113	110621	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	38200	-1500	5	-3.78	2717192300	69875	50.78	39300	40200	37800	51600	27800	39700	38886.36	2.01	-2426	42200	40950	40150	38900	38100	40550	38500	36	11900	500	27790	50	1	7106760	2715	21.61	2.90	12	0.98	1768.00	13173.00	51200	20240329	-25.39	24600	20240805	55.28	51200	-25.39	20240329	24600	55.28	20240805	51200	-25.39	20240329	24600	55.28	20240805	2.88	N	214430	500	35 억	142895	N	N	1	N	N
104	20241113	100621	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	38550	-1150	5	-2.90	1577368950	40042	29.10	39300	40200	38350	51600	27800	39700	39392.78	2.01	-8629	42200	40950	40150	38900	38100	40550	38500	36	11900	500	27790	50	1	7106760	2740	21.80	2.93	12	0.56	1768.00	13173.00	51200	20240329	-24.71	24600	20240805	56.71	51200	-24.71	20240329	24600	56.71	20240805	51200	-24.71	20240329	24600	56.71	20240805	2.88	N	214430	500	35 억	142895	N	N	1	N	N
105	20241113	090613	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	40100	400	2	1.01	259730150	6542	4.75	39300	40100	39300	51600	27800	39700	39701.95	2.01	-760	42200	40950	40150	38900	38100	40550	38500	36	11900	500	27790	50	1	7106760	2850	22.68	3.04	12	0.09	1768.00	13173.00	51200	20240329	-21.68	24600	20240805	63.01	51200	-21.68	20240329	24600	63.01	20240805	51200	-21.68	20240329	24600	63.01	20240805	2.88	N	214430	500	35 억	142895	N	N	1	N	N
106	20241112	160852	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	39700	-900	5	-2.22	5123643500	127188	47.67	41250	41400	39350	52700	28450	40600	40284.03	2.19	-13068	42733	41666	40083	39016	37433	42200	39550	36	12100	500	28420	50	1	7106760	2821	22.45	3.01	12	1.79	1768.00	13173.00	51200	20240329	-22.46	24600	20240805	61.38	51200	-22.46	20240329	24600	61.38	20240805	51200	-22.46	20240329	24600	61.38	20240805	2.87	N	214430	500	35 억	155497	N	N	1	N	N
107	20241112	150901	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	39650	-950	5	-2.34	4905395900	121673	45.60	41250	41400	39350	52700	28450	40600	40316.22	2.19	-12622	42733	41666	40083	39016	37433	42200	39550	36	12100	500	28420	50	1	7106760	2818	22.43	3.01	12	1.71	1768.00	13173.00	51200	20240329	-22.56	24600	20240805	61.18	51200	-22.56	20240329	24600	61.18	20240805	51200	-22.56	20240329	24600	61.18	20240805	2.87	N	214430	500	35 억	155497	N	N	0	N	N
108	20241112	140903	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	40050	-550	5	-1.35	4130951500	102132	38.28	41250	41400	39550	52700	28450	40600	40447.18	2.19	-12058	42733	41666	40083	39016	37433	42200	39550	36	12100	500	28420	50	1	7106760	2846	22.65	3.04	12	1.44	1768.00	13173.00	51200	20240329	-21.78	24600	20240805	62.80	51200	-21.78	20240329	24600	62.80	20240805	51200	-21.78	20240329	24600	62.80	20240805	2.87	N	214430	500	35 억	155497	N	N	0	N	N
109	20241112	130903	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	40000	-600	5	-1.48	3728578500	92094	34.52	41250	41400	39550	52700	28450	40600	40486.66	2.19	-12145	42733	41666	40083	39016	37433	42200	39550	36	12100	500	28420	50	1	7106760	2843	22.62	3.04	12	1.30	1768.00	13173.00	51200	20240329	-21.88	24600	20240805	62.60	51200	-21.88	20240329	24600	62.60	20240805	51200	-21.88	20240329	24600	62.60	20240805	2.87	N	214430	500	35 억	155497	N	N	0	N	N
110	20241112	120901	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	40350	-250	5	-0.62	3378632100	83342	31.24	41250	41400	39550	52700	28450	40600	40539.37	2.19	-10712	42733	41666	40083	39016	37433	42200	39550	36	12100	500	28420	50	1	7106760	2868	22.82	3.06	12	1.17	1768.00	13173.00	51200	20240329	-21.19	24600	20240805	64.02	51200	-21.19	20240329	24600	64.02	20240805	51200	-21.19	20240329	24600	64.02	20240805	2.87	N	214430	500	35 억	155497	N	N	0	N	N
111	20241112	110859	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	40250	-350	5	-0.86	3167742850	78094	29.27	41250	41400	39550	52700	28450	40600	40563.20	2.19	-9973	42733	41666	40083	39016	37433	42200	39550	36	12100	500	28420	50	1	7106760	2860	22.77	3.06	12	1.10	1768.00	13173.00	51200	20240329	-21.39	24600	20240805	63.62	51200	-21.39	20240329	24600	63.62	20240805	51200	-21.39	20240329	24600	63.62	20240805	2.87	N	214430	500	35 억	155497	N	N	0	N	N
112	20241112	100857	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	40650	50	2	0.12	2664459300	65552	24.57	41250	41400	39550	52700	28450	40600	40646.50	2.19	-8312	42733	41666	40083	39016	37433	42200	39550	36	12100	500	28420	50	1	7106760	2889	22.99	3.09	12	0.92	1768.00	13173.00	51200	20240329	-20.61	24600	20240805	65.24	51200	-20.61	20240329	24600	65.24	20240805	51200	-20.61	20240329	24600	65.24	20240805	2.87	N	214430	500	35 억	155497	N	N	0	N	N
113	20241112	090856	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	41050	450	2	1.11	858338850	20865	7.82	41250	41400	40800	52700	28450	40600	41137.74	2.19	-8441	42733	41666	40083	39016	37433	42200	39550	36	12100	500	28420	50	1	7106760	2917	23.22	3.12	12	0.29	1768.00	13173.00	51200	20240329	-19.82	24600	20240805	66.87	51200	-19.82	20240329	24600	66.87	20240805	51200	-19.82	20240329	24600	66.87	20240805	2.87	N	214430	500	35 억	155497	N	N	0	N	N
114	20241111	160850	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	40600	2150	2	5.59	9382157050	234826	445.28	38500	41150	38500	49950	26950	38450	39952.96	1.86	30376	39483	38966	38083	37566	36683	39225	37825	36	11500	500	26910	50	1	7106760	2885	22.96	3.08	12	3.30	1768.00	13173.00	51200	20240329	-20.70	24600	20240805	65.04	51200	-20.70	20240329	24600	65.04	20240805	51200	-20.70	20240329	24600	65.04	20240805	3.02	N	214430	500	35 억	132082	N	N	0	N	N
115	20241111	150915	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	40550	2100	2	5.46	9057222700	226829	430.11	38500	41150	38500	49950	26950	38450	39929.74	1.86	31518	39483	38966	38083	37566	36683	39225	37825	36	11500	500	26910	50	1	7106760	2882	22.94	3.08	12	3.19	1768.00	13173.00	51200	20240329	-20.80	24600	20240805	64.84	51200	-20.80	20240329	24600	64.84	20240805	51200	-20.80	20240329	24600	64.84	20240805	3.02	N	214430	500	35 억	132082	N	N	0	N	N
116	20241111	140903	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	40350	1900	2	4.94	8085272050	202851	384.65	38500	41150	38500	49950	26950	38450	39858.18	1.86	32387	39483	38966	38083	37566	36683	39225	37825	36	11500	500	26910	50	1	7106760	2868	22.82	3.06	12	2.85	1768.00	13173.00	51200	20240329	-21.19	24600	20240805	64.02	51200	-21.19	20240329	24600	64.02	20240805	51200	-21.19	20240329	24600	64.02	20240805	3.02	N	214430	500	35 억	132082	N	N	0	N	N
117	20241111	130900	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	40400	1950	2	5.07	5955776550	150171	284.75	38500	41000	38500	49950	26950	38450	39659.96	1.86	25137	39483	38966	38083	37566	36683	39225	37825	36	11500	500	26910	50	1	7106760	2871	22.85	3.07	12	2.11	1768.00	13173.00	51200	20240329	-21.09	24600	20240805	64.23	51200	-21.09	20240329	24600	64.23	20240805	51200	-21.09	20240329	24600	64.23	20240805	3.02	N	214430	500	35 억	132082	N	N	0	N	N
118	20241111	120857	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	39800	1350	2	3.51	3807592400	96847	183.64	38500	40000	38500	49950	26950	38450	39315.54	1.86	13465	39483	38966	38083	37566	36683	39225	37825	36	11500	500	26910	50	1	7106760	2828	22.51	3.02	12	1.36	1768.00	13173.00	51200	20240329	-22.27	24600	20240805	61.79	51200	-22.27	20240329	24600	61.79	20240805	51200	-22.27	20240329	24600	61.79	20240805	3.02	N	214430	500	35 억	132082	N	N	0	N	N
119	20241111	110855	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	39200	750	2	1.95	2644431050	67581	128.15	38500	39700	38500	49950	26950	38450	39129.80	1.86	5187	39483	38966	38083	37566	36683	39225	37825	36	11500	500	26910	50	1	7106760	2786	22.17	2.98	12	0.95	1768.00	13173.00	51200	20240329	-23.44	24600	20240805	59.35	51200	-23.44	20240329	24600	59.35	20240805	51200	-23.44	20240329	24600	59.35	20240805	3.02	N	214430	500	35 억	132082	N	N	0	N	N
120	20241111	100850	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	39350	900	2	2.34	1389832250	35683	67.66	38500	39500	38500	49950	26950	38450	38949.42	1.86	-1559	39483	38966	38083	37566	36683	39225	37825	36	11500	500	26910	50	1	7106760	2797	22.26	2.99	12	0.50	1768.00	13173.00	51200	20240329	-23.14	24600	20240805	59.96	51200	-23.14	20240329	24600	59.96	20240805	51200	-23.14	20240329	24600	59.96	20240805	3.02	N	214430	500	35 억	132082	N	N	0	N	N
121	20241111	090847	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	38550	100	2	0.26	306934800	7933	15.04	38500	39300	38500	49950	26950	38450	38690.89	1.86	69	39483	38966	38083	37566	36683	39225	37825	36	11500	500	26910	50	1	7106760	2740	21.80	2.93	12	0.11	1768.00	13173.00	51200	20240329	-24.71	24600	20240805	56.71	51200	-24.71	20240329	24600	56.71	20240805	51200	-24.71	20240329	24600	56.71	20240805	3.02	N	214430	500	35 억	132082	N	N	0	N	N
122	20241108	160841	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	38450	650	2	1.72	1970739200	52109	61.14	37850	38600	37200	49100	26500	37800	37817.71	1.89	-2389	40966	39382	38266	36682	35566	38825	36125	36	11300	500	26460	50	1	7106760	2733	21.75	2.92	12	0.73	1768.00	13173.00	51200	20240329	-24.90	24600	20240805	56.30	51200	-24.90	20240329	24600	56.30	20240805	51200	-24.90	20240329	24600	56.30	20240805	3.14	N	214430	500	35 억	134438	N	N	0	N	N
123	20241108	150851	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	38050	250	2	0.66	1727208100	45757	53.69	37850	38600	37200	49100	26500	37800	37747.41	1.89	-3193	40966	39382	38266	36682	35566	38825	36125	36	11300	500	26460	50	1	7106760	2704	21.52	2.89	12	0.64	1768.00	13173.00	51200	20240329	-25.68	24600	20240805	54.67	51200	-25.68	20240329	24600	54.67	20240805	51200	-25.68	20240329	24600	54.67	20240805	3.14	N	214430	500	35 억	134438	N	N	0	N	N
124	20241108	140849	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	37400	-400	5	-1.06	1215834300	32211	37.79	37850	38600	37200	49100	26500	37800	37745.93	1.89	-3132	40966	39382	38266	36682	35566	38825	36125	36	11300	500	26460	50	1	7106760	2658	21.15	2.84	12	0.45	1768.00	13173.00	51200	20240329	-26.95	24600	20240805	52.03	51200	-26.95	20240329	24600	52.03	20240805	51200	-26.95	20240329	24600	52.03	20240805	3.14	N	214430	500	35 억	134438	N	N	0	N	N
125	20241108	130851	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	37800	0	3	0.00	1043630500	27618	32.40	37850	38600	37200	49100	26500	37800	37788.05	1.89	-3603	40966	39382	38266	36682	35566	38825	36125	36	11300	500	26460	50	1	7106760	2686	21.38	2.87	12	0.39	1768.00	13173.00	51200	20240329	-26.17	24600	20240805	53.66	51200	-26.17	20240329	24600	53.66	20240805	51200	-26.17	20240329	24600	53.66	20240805	3.14	N	214430	500	35 억	134438	N	N	0	N	N
126	20241108	120850	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	37800	0	3	0.00	965151800	25535	29.96	37850	38600	37200	49100	26500	37800	37797.21	1.89	-2634	40966	39382	38266	36682	35566	38825	36125	36	11300	500	26460	50	1	7106760	2686	21.38	2.87	12	0.36	1768.00	13173.00	51200	20240329	-26.17	24600	20240805	53.66	51200	-26.17	20240329	24600	53.66	20240805	51200	-26.17	20240329	24600	53.66	20240805	3.14	N	214430	500	35 억	134438	N	N	0	N	N
127	20241108	110849	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	37750	-50	5	-0.13	905976250	23968	28.12	37850	38600	37200	49100	26500	37800	37799.41	1.89	-2505	40966	39382	38266	36682	35566	38825	36125	36	11300	500	26460	50	1	7106760	2683	21.35	2.87	12	0.34	1768.00	13173.00	51200	20240329	-26.27	24600	20240805	53.46	51200	-26.27	20240329	24600	53.46	20240805	51200	-26.27	20240329	24600	53.46	20240805	3.14	N	214430	500	35 억	134438	N	N	0	N	N
128	20241108	100859	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	37750	-50	5	-0.13	804979800	21293	24.98	37850	38600	37200	49100	26500	37800	37804.90	1.89	-3125	40966	39382	38266	36682	35566	38825	36125	36	11300	500	26460	50	1	7106760	2683	21.35	2.87	12	0.30	1768.00	13173.00	51200	20240329	-26.27	24600	20240805	53.46	51200	-26.27	20240329	24600	53.46	20240805	51200	-26.27	20240329	24600	53.46	20240805	3.14	N	214430	500	35 억	134438	N	N	0	N	N
129	20241108	090843	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	38200	400	2	1.06	95642600	2500	2.93	37850	38600	37850	49100	26500	37800	38257.04	1.89	-593	40966	39382	38266	36682	35566	38825	36125	36	11300	500	26460	50	1	7106760	2715	21.61	2.90	12	0.04	1768.00	13173.00	51200	20240329	-25.39	24600	20240805	55.28	51200	-25.39	20240329	24600	55.28	20240805	51200	-25.39	20240329	24600	55.28	20240805	3.14	N	214430	500	35 억	134438	N	N	0	N	N
130	20241107	160842	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	37800	-850	5	-2.20	3263561950	84984	97.31	39300	39850	37150	50200	27100	38650	38402.08	2.06	-11490	39950	39300	38500	37850	37050	39625	38175	36	11550	500	27050	50	1	7106760	2686	21.38	2.87	12	1.20	1768.00	13173.00	51200	20240329	-26.17	24600	20240805	53.66	51200	-26.17	20240329	24600	53.66	20240805	51200	-26.17	20240329	24600	53.66	20240805	3.12	N	214430	500	35 억	146431	N	N	0	N	N
131	20241107	150848	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	37850	-800	5	-2.07	3228469000	84056	96.24	39300	39850	37150	50200	27100	38650	38408.55	2.06	-11207	39950	39300	38500	37850	37050	39625	38175	36	11550	500	27050	50	1	7106760	2690	21.41	2.87	12	1.18	1768.00	13173.00	51200	20240329	-26.07	24600	20240805	53.86	51200	-26.07	20240329	24600	53.86	20240805	51200	-26.07	20240329	24600	53.86	20240805	3.12	N	214430	500	35 억	146431	N	N	0	N	N
132	20241107	140850	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	37600	-1050	5	-2.72	2908432300	75618	86.58	39300	39850	37150	50200	27100	38650	38462.17	2.06	-7312	39950	39300	38500	37850	37050	39625	38175	36	11550	500	27050	50	1	7106760	2672	21.27	2.85	12	1.06	1768.00	13173.00	51200	20240329	-26.56	24600	20240805	52.85	51200	-26.56	20240329	24600	52.85	20240805	51200	-26.56	20240329	24600	52.85	20240805	3.12	N	214430	500	35 억	146431	N	N	0	N	N
133	20241107	130851	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	37350	-1300	5	-3.36	2561888650	66365	75.99	39300	39850	37200	50200	27100	38650	38603.01	2.06	-7307	39950	39300	38500	37850	37050	39625	38175	36	11550	500	27050	50	1	7106760	2654	21.13	2.84	12	0.93	1768.00	13173.00	51200	20240329	-27.05	24600	20240805	51.83	51200	-27.05	20240329	24600	51.83	20240805	51200	-27.05	20240329	24600	51.83	20240805	3.12	N	214430	500	35 억	146431	N	N	0	N	N
134	20241107	120846	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	37950	-700	5	-1.81	2219682200	57268	65.57	39300	39850	37550	50200	27100	38650	38759.56	2.06	-4146	39950	39300	38500	37850	37050	39625	38175	36	11550	500	27050	50	1	7106760	2697	21.46	2.88	12	0.81	1768.00	13173.00	51200	20240329	-25.88	24600	20240805	54.27	51200	-25.88	20240329	24600	54.27	20240805	51200	-25.88	20240329	24600	54.27	20240805	3.12	N	214430	500	35 억	146431	N	N	0	N	N
135	20241107	110844	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	38100	-550	5	-1.42	2056369050	52970	60.65	39300	39850	37550	50200	27100	38650	38821.39	2.06	-3599	39950	39300	38500	37850	37050	39625	38175	36	11550	500	27050	50	1	7106760	2708	21.55	2.89	12	0.75	1768.00	13173.00	51200	20240329	-25.59	24600	20240805	54.88	51200	-25.59	20240329	24600	54.88	20240805	51200	-25.59	20240329	24600	54.88	20240805	3.12	N	214430	500	35 억	146431	N	N	0	N	N
136	20241107	100845	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	38000	-650	5	-1.68	1847099800	47479	54.36	39300	39850	37550	50200	27100	38650	38903.51	2.06	-2882	39950	39300	38500	37850	37050	39625	38175	36	11550	500	27050	50	1	7106760	2701	21.49	2.88	12	0.67	1768.00	13173.00	51200	20240329	-25.78	24600	20240805	54.47	51200	-25.78	20240329	24600	54.47	20240805	51200	-25.78	20240329	24600	54.47	20240805	3.12	N	214430	500	35 억	146431	N	N	0	N	N
137	20241107	090844	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	39550	900	2	2.33	781098000	19738	22.60	39300	39850	39150	50200	27100	38650	39573.31	2.06	-2429	39950	39300	38500	37850	37050	39625	38175	36	11550	500	27050	50	1	7106760	2811	22.37	3.00	12	0.28	1768.00	13173.00	51200	20240329	-22.75	24600	20240805	60.77	51200	-22.75	20240329	24600	60.77	20240805	51200	-22.75	20240329	24600	60.77	20240805	3.12	N	214430	500	35 억	146431	N	N	0	N	N
138	20241106	160852	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	38650	200	2	0.52	3335122650	86458	264.22	38550	39150	37700	49950	26950	38450	38574.99	2.07	-864	39216	38832	38266	37882	37316	38550	37600	36	11500	500	26910	50	1	7106760	2747	21.86	2.93	12	1.22	1768.00	13173.00	51200	20240329	-24.51	24600	20240805	57.11	51200	-24.51	20240329	24600	57.11	20240805	51200	-24.51	20240329	24600	57.11	20240805	3.08	N	214430	500	35 억	147375	N	N	0	N	N
139	20241106	150918	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	38500	50	2	0.13	3244346350	84104	257.03	38550	39150	37700	49950	26950	38450	38575.41	2.07	179	39216	38832	38266	37882	37316	38550	37600	36	11500	500	26910	50	1	7106760	2736	21.78	2.92	12	1.18	1768.00	13173.00	51200	20240329	-24.80	24600	20240805	56.50	51200	-24.80	20240329	24600	56.50	20240805	51200	-24.80	20240329	24600	56.50	20240805	3.08	N	214430	500	35 억	147375	N	N	0	N	N
140	20241106	140909	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	38500	50	2	0.13	2950742750	76475	233.71	38550	39150	37700	49950	26950	38450	38584.41	2.07	1997	39216	38832	38266	37882	37316	38550	37600	36	11500	500	26910	50	1	7106760	2736	21.78	2.92	12	1.08	1768.00	13173.00	51200	20240329	-24.80	24600	20240805	56.50	51200	-24.80	20240329	24600	56.50	20240805	51200	-24.80	20240329	24600	56.50	20240805	3.08	N	214430	500	35 억	147375	N	N	0	N	N
141	20241106	130920	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	38450	0	3	0.00	2693509850	69792	213.29	38550	39150	37700	49950	26950	38450	38593.39	2.07	4220	39216	38832	38266	37882	37316	38550	37600	36	11500	500	26910	50	1	7106760	2733	21.75	2.92	12	0.98	1768.00	13173.00	51200	20240329	-24.90	24600	20240805	56.30	51200	-24.90	20240329	24600	56.30	20240805	51200	-24.90	20240329	24600	56.30	20240805	3.08	N	214430	500	35 억	147375	N	N	0	N	N
142	20241106	120850	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	38500	50	2	0.13	2090111650	54088	165.30	38550	39150	37700	49950	26950	38450	38642.80	2.07	1708	39216	38832	38266	37882	37316	38550	37600	36	11500	500	26910	50	1	7106760	2736	21.78	2.92	12	0.76	1768.00	13173.00	51200	20240329	-24.80	24600	20240805	56.50	51200	-24.80	20240329	24600	56.50	20240805	51200	-24.80	20240329	24600	56.50	20240805	3.08	N	214430	500	35 억	147375	N	N	0	N	N
143	20241106	110853	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	38800	350	2	0.91	1404095900	36476	111.47	38550	39000	37700	49950	26950	38450	38493.69	2.07	5464	39216	38832	38266	37882	37316	38550	37600	36	11500	500	26910	50	1	7106760	2757	21.95	2.95	12	0.51	1768.00	13173.00	51200	20240329	-24.22	24600	20240805	57.72	51200	-24.22	20240329	24600	57.72	20240805	51200	-24.22	20240329	24600	57.72	20240805	3.08	N	214430	500	35 억	147375	N	N	0	N	N
144	20241106	100901	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	38750	300	2	0.78	670466400	17558	53.66	38550	38800	37700	49950	26950	38450	38185.81	2.07	2720	39216	38832	38266	37882	37316	38550	37600	36	11500	500	26910	50	1	7106760	2754	21.92	2.94	12	0.25	1768.00	13173.00	51200	20240329	-24.32	24600	20240805	57.52	51200	-24.32	20240329	24600	57.52	20240805	51200	-24.32	20240329	24600	57.52	20240805	3.08	N	214430	500	35 억	147375	N	N	0	N	N
145	20241106	090854	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	38100	-350	5	-0.91	54801950	1433	4.38	38550	38700	37900	49950	26950	38450	38242.81	2.07	-227	39216	38832	38266	37882	37316	38550	37600	36	11500	500	26910	50	1	7106760	2708	21.55	2.89	12	0.02	1768.00	13173.00	51200	20240329	-25.59	24600	20240805	54.88	51200	-25.59	20240329	24600	54.88	20240805	51200	-25.59	20240329	24600	54.88	20240805	3.08	N	214430	500	35 억	147375	N	N	0	N	N
146	20241105	160828	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	38450	100	2	0.26	1252540250	32703	44.08	38650	38650	37700	49850	26850	38350	38300.46	2.18	-7583	39883	39116	37733	36966	35583	39500	37350	36	11500	500	26840	50	1	7106760	2733	21.75	2.92	12	0.46	1768.00	13173.00	51200	20240329	-24.90	24600	20240805	56.30	51200	-24.90	20240329	24600	56.30	20240805	51200	-24.90	20240329	24600	56.30	20240805	2.94	N	214430	500	35 억	155051	N	N	0	N	N
147	20241105	150846	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	38400	50	2	0.13	1218378650	31809	42.88	38650	38650	37700	49850	26850	38350	38302.95	2.18	-7435	39883	39116	37733	36966	35583	39500	37350	36	11500	500	26840	50	1	7106760	2729	21.72	2.92	12	0.45	1768.00	13173.00	51200	20240329	-25.00	24600	20240805	56.10	51200	-25.00	20240329	24600	56.10	20240805	51200	-25.00	20240329	24600	56.10	20240805	2.94	N	214430	500	35 억	155051	N	N	0	N	N
148	20241105	140841	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	38400	50	2	0.13	925475600	24162	32.57	38650	38650	37700	49850	26850	38350	38302.94	2.18	-6610	39883	39116	37733	36966	35583	39500	37350	36	11500	500	26840	50	1	7106760	2729	21.72	2.92	12	0.34	1768.00	13173.00	51200	20240329	-25.00	24600	20240805	56.10	51200	-25.00	20240329	24600	56.10	20240805	51200	-25.00	20240329	24600	56.10	20240805	2.94	N	214430	500	35 억	155051	N	N	0	N	N
149	20241105	130847	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	38550	200	2	0.52	700227050	18314	24.69	38650	38650	37700	49850	26850	38350	38234.52	2.18	-5758	39883	39116	37733	36966	35583	39500	37350	36	11500	500	26840	50	1	7106760	2740	21.80	2.93	12	0.26	1768.00	13173.00	51200	20240329	-24.71	24600	20240805	56.71	51200	-24.71	20240329	24600	56.71	20240805	51200	-24.71	20240329	24600	56.71	20240805	2.94	N	214430	500	35 억	155051	N	N	0	N	N
150	20241105	120838	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	38300	-50	5	-0.13	605134200	15845	21.36	38650	38650	37700	49850	26850	38350	38190.86	2.18	-5477	39883	39116	37733	36966	35583	39500	37350	36	11500	500	26840	50	1	7106760	2722	21.66	2.91	12	0.22	1768.00	13173.00	51200	20240329	-25.20	24600	20240805	55.69	51200	-25.20	20240329	24600	55.69	20240805	51200	-25.20	20240329	24600	55.69	20240805	2.94	N	214430	500	35 억	155051	N	N	0	N	N
151	20241105	110827	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	38150	-200	5	-0.52	489596800	12817	17.28	38650	38650	37700	49850	26850	38350	38199.02	2.18	-4845	39883	39116	37733	36966	35583	39500	37350	36	11500	500	26840	50	1	7106760	2711	21.58	2.90	12	0.18	1768.00	13173.00	51200	20240329	-25.49	24600	20240805	55.08	51200	-25.49	20240329	24600	55.08	20240805	51200	-25.49	20240329	24600	55.08	20240805	2.94	N	214430	500	35 억	155051	N	N	0	N	N
152	20241105	100836	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	38000	-350	5	-0.91	448756650	11746	15.83	38650	38650	37700	49850	26850	38350	38205.06	2.18	-5062	39883	39116	37733	36966	35583	39500	37350	36	11500	500	26840	50	1	7106760	2701	21.49	2.88	12	0.17	1768.00	13173.00	51200	20240329	-25.78	24600	20240805	54.47	51200	-25.78	20240329	24600	54.47	20240805	51200	-25.78	20240329	24600	54.47	20240805	2.94	N	214430	500	35 억	155051	N	N	0	N	N
153	20241105	090832	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	38150	-200	5	-0.52	82984500	2176	2.93	38650	38650	37700	49850	26850	38350	38136.26	2.18	-201	39883	39116	37733	36966	35583	39500	37350	36	11500	500	26840	50	1	7106760	2711	21.58	2.90	12	0.03	1768.00	13173.00	51200	20240329	-25.49	24600	20240805	55.08	51200	-25.49	20240329	24600	55.08	20240805	51200	-25.49	20240329	24600	55.08	20240805	2.94	N	214430	500	35 억	155051	N	N	0	N	N
154	20241104	160828	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	38350	1100	2	2.95	2787315800	74080	112.93	37300	38500	36350	48400	26100	37250	37625.56	2.34	269	39083	38166	37483	36566	35883	37825	36225	36	11150	500	26070	50	1	7106760	2725	21.69	2.91	12	1.04	1768.00	13173.00	51200	20240329	-25.10	24600	20240805	55.89	51200	-25.10	20240329	24600	55.89	20240805	51200	-25.10	20240329	24600	55.89	20240805	2.97	N	214430	500	35 억	166621	N	N	0	N	N
155	20241104	150843	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	38050	800	2	2.15	2702400900	71852	109.53	37300	38500	36350	48400	26100	37250	37610.73	2.34	489	39083	38166	37483	36566	35883	37825	36225	36	11150	500	26070	50	1	7106760	2704	21.52	2.89	12	1.01	1768.00	13173.00	51200	20240329	-25.68	24600	20240805	54.67	51200	-25.68	20240329	24600	54.67	20240805	51200	-25.68	20240329	24600	54.67	20240805	2.97	N	214430	500	35 억	166621	N	N	0	N	N
156	20241104	140829	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	38100	850	2	2.28	2535352200	67470	102.85	37300	38500	36350	48400	26100	37250	37577.54	2.34	1096	39083	38166	37483	36566	35883	37825	36225	36	11150	500	26070	50	1	7106760	2708	21.55	2.89	12	0.95	1768.00	13173.00	51200	20240329	-25.59	24600	20240805	54.88	51200	-25.59	20240329	24600	54.88	20240805	51200	-25.59	20240329	24600	54.88	20240805	2.97	N	214430	500	35 억	166621	N	N	0	N	N
157	20241104	130808	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	38200	950	2	2.55	2418384350	64411	98.19	37300	38500	36350	48400	26100	37250	37546.20	2.34	1463	39083	38166	37483	36566	35883	37825	36225	36	11150	500	26070	50	1	7106760	2715	21.61	2.90	12	0.91	1768.00	13173.00	51200	20240329	-25.39	24600	20240805	55.28	51200	-25.39	20240329	24600	55.28	20240805	51200	-25.39	20240329	24600	55.28	20240805	2.97	N	214430	500	35 억	166621	N	N	0	N	N
158	20241104	120818	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	38500	1250	2	3.36	2229750400	59483	90.68	37300	38500	36350	48400	26100	37250	37485.56	2.34	1376	39083	38166	37483	36566	35883	37825	36225	36	11150	500	26070	50	1	7106760	2736	21.78	2.92	12	0.84	1768.00	13173.00	51200	20240329	-24.80	24600	20240805	56.50	51200	-24.80	20240329	24600	56.50	20240805	51200	-24.80	20240329	24600	56.50	20240805	2.97	N	214430	500	35 억	166621	N	N	0	N	N
159	20241104	110811	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	38200	950	2	2.55	1777657000	47675	72.68	37300	38300	36350	48400	26100	37250	37287.00	2.34	-4235	39083	38166	37483	36566	35883	37825	36225	36	11150	500	26070	50	1	7106760	2715	21.61	2.90	12	0.67	1768.00	13173.00	51200	20240329	-25.39	24600	20240805	55.28	51200	-25.39	20240329	24600	55.28	20240805	51200	-25.39	20240329	24600	55.28	20240805	2.97	N	214430	500	35 억	166621	N	N	0	N	N
160	20241104	100802	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	37550	300	2	0.81	1077857550	29276	44.63	37300	37700	36350	48400	26100	37250	36816.90	2.34	-1134	39083	38166	37483	36566	35883	37825	36225	36	11150	500	26070	50	1	7106760	2669	21.24	2.85	12	0.41	1768.00	13173.00	51200	20240329	-26.66	24600	20240805	52.64	51200	-26.66	20240329	24600	52.64	20240805	51200	-26.66	20240329	24600	52.64	20240805	2.97	N	214430	500	35 억	166621	N	N	0	N	N
161	20241104	090813	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	36900	-350	5	-0.94	105102750	2828	4.31	37300	37300	36900	48400	26100	37250	37164.62	2.34	-393	39083	38166	37483	36566	35883	37825	36225	36	11150	500	26070	50	1	7106760	2622	20.87	2.80	12	0.04	1768.00	13173.00	51200	20240329	-27.93	24600	20240805	50.00	51200	-27.93	20240329	24600	50.00	20240805	51200	-27.93	20240329	24600	50.00	20240805	2.97	N	214430	500	35 억	166621	N	N	0	N	N
162	20241101	160746	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	37250	-1250	5	-3.25	2446982800	65188	44.02	38000	38400	36800	50000	26950	38500	37537.21	2.48	-9098	40033	39266	37733	36966	35433	39650	37350	36	11500	500	26950	50	1	7106760	2647	21.07	2.83	12	0.92	1768.00	13173.00	51200	20240329	-27.25	24600	20240805	51.42	51200	-27.25	20240329	24600	51.42	20240805	51200	-27.25	20240329	24600	51.42	20240805	2.93	N	214430	500	35 억	175969	N	N	0	N	N
163	20241101	150802	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	36950	-1550	5	-4.03	2275491750	60565	40.90	38000	38400	36800	50000	26950	38500	37570.95	2.48	-9744	40033	39266	37733	36966	35433	39650	37350	36	11500	500	26950	50	1	7106760	2626	20.90	2.80	12	0.85	1768.00	13173.00	51200	20240329	-27.83	24600	20240805	50.20	51200	-27.83	20240329	24600	50.20	20240805	51200	-27.83	20240329	24600	50.20	20240805	2.93	N	214430	500	35 억	175969	N	N	0	N	N
164	20241101	140737	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	37550	-950	5	-2.47	1716813500	45567	30.77	38000	38400	37250	50000	26950	38500	37676.54	2.48	-4490	40033	39266	37733	36966	35433	39650	37350	36	11500	500	26950	50	1	7106760	2669	21.24	2.85	12	0.64	1768.00	13173.00	51200	20240329	-26.66	24600	20240805	52.64	51200	-26.66	20240329	24600	52.64	20240805	51200	-26.66	20240329	24600	52.64	20240805	2.93	N	214430	500	35 억	175969	N	N	0	N	N
165	20241101	130917	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	37600	-900	5	-2.34	1562384000	41467	28.00	38000	38400	37250	50000	26950	38500	37677.61	2.48	-2548	40033	39266	37733	36966	35433	39650	37350	36	11500	500	26950	50	1	7106760	2672	21.27	2.85	12	0.58	1768.00	13173.00	51200	20240329	-26.56	24600	20240805	52.85	51200	-26.56	20240329	24600	52.85	20240805	51200	-26.56	20240329	24600	52.85	20240805	2.93	N	214430	500	35 억	175969	N	N	0	N	N
166	20241101	120917	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	37750	-750	5	-1.95	1486417150	39448	26.64	38000	38400	37250	50000	26950	38500	37680.25	2.48	-1585	40033	39266	37733	36966	35433	39650	37350	36	11500	500	26950	50	1	7106760	2683	21.35	2.87	12	0.56	1768.00	13173.00	51200	20240329	-26.27	24600	20240805	53.46	51200	-26.27	20240329	24600	53.46	20240805	51200	-26.27	20240329	24600	53.46	20240805	2.93	N	214430	500	35 억	175969	N	N	0	N	N
167	20241101	110913	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	37600	-900	5	-2.34	1370333650	36357	24.55	38000	38400	37250	50000	26950	38500	37690.88	2.48	-2362	40033	39266	37733	36966	35433	39650	37350	36	11500	500	26950	50	1	7106760	2672	21.27	2.85	12	0.51	1768.00	13173.00	51200	20240329	-26.56	24600	20240805	52.85	51200	-26.56	20240329	24600	52.85	20240805	51200	-26.56	20240329	24600	52.85	20240805	2.93	N	214430	500	35 억	175969	N	N	0	N	N
168	20241101	100915	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	37550	-950	5	-2.47	1021958400	27096	18.30	38000	38400	37250	50000	26950	38500	37715.98	2.48	-2372	40033	39266	37733	36966	35433	39650	37350	36	11500	500	26950	50	1	7106760	2669	21.24	2.85	12	0.38	1768.00	13173.00	51200	20240329	-26.66	24600	20240805	52.64	51200	-26.66	20240329	24600	52.64	20240805	51200	-26.66	20240329	24600	52.64	20240805	2.93	N	214430	500	35 억	175969	N	N	0	N	N
169	20241101	090912	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	37750	-750	5	-1.95	264651250	6969	4.71	38000	38250	37750	50000	26950	38500	37974.90	2.48	-908	40033	39266	37733	36966	35433	39650	37350	36	11500	500	26950	50	1	7106760	2683	21.35	2.87	12	0.10	1768.00	13173.00	51200	20240329	-26.27	24600	20240805	53.46	51200	-26.27	20240329	24600	53.46	20240805	51200	-26.27	20240329	24600	53.46	20240805	2.93	N	214430	500	35 억	175969	N	N	0	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History