KissMeData/264850/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

72 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	investmentCareful	shortOverheated
2	20241129	161147	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4655	-185	5	-3.82	1391870560	295641	96.27	4835	4845	4610	6290	3390	4840	4707.76	0.77	-8231	5020	4930	4855	4765	4690	4892	4727	30	1450	100	3000	5	1	30294612	1410	27.71	2.96	12	0.98	168.00	1570.00	9240	20240216	-49.62	3765	20231206	23.64	9240	-49.62	20240216	3960	17.55	20240104	9240	-49.62	20240216	3765	23.64	20231206	3.39	N	264850	100	30 억	234013	N	N	N	N
3	20241129	151202	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4670	-170	5	-3.51	1338844115	284270	92.57	4835	4845	4610	6290	3390	4840	4709.44	0.77	-10992	5020	4930	4855	4765	4690	4892	4727	30	1450	100	3000	5	1	30294612	1415	27.80	2.97	12	0.94	168.00	1570.00	9240	20240216	-49.46	3765	20231206	24.04	9240	-49.46	20240216	3960	17.93	20240104	9240	-49.46	20240216	3765	24.04	20231206	3.39	N	264850	100	30 억	234013	N	N	N	N
4	20241129	141204	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4760	-80	5	-1.65	1163275595	246835	80.38	4835	4845	4610	6290	3390	4840	4712.40	0.77	-15670	5020	4930	4855	4765	4690	4892	4727	30	1450	100	3000	5	1	30294612	1442	28.33	3.03	12	0.81	168.00	1570.00	9240	20240216	-48.48	3765	20231206	26.43	9240	-48.48	20240216	3960	20.20	20240104	9240	-48.48	20240216	3765	26.43	20231206	3.39	N	264850	100	30 억	234013	N	N	N	N
5	20241129	131159	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4710	-130	5	-2.69	981266940	208469	67.88	4835	4845	4610	6290	3390	4840	4706.57	0.77	-17494	5020	4930	4855	4765	4690	4892	4727	30	1450	100	3000	5	1	30294612	1427	28.04	3.00	12	0.69	168.00	1570.00	9240	20240216	-49.03	3765	20231206	25.10	9240	-49.03	20240216	3960	18.94	20240104	9240	-49.03	20240216	3765	25.10	20231206	3.39	N	264850	100	30 억	234013	N	N	N	N
6	20241129	121202	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4655	-185	5	-3.82	899376370	190988	62.19	4835	4845	4610	6290	3390	4840	4708.59	0.77	-21874	5020	4930	4855	4765	4690	4892	4727	30	1450	100	3000	5	1	30294612	1410	27.71	2.96	12	0.63	168.00	1570.00	9240	20240216	-49.62	3765	20231206	23.64	9240	-49.62	20240216	3960	17.55	20240104	9240	-49.62	20240216	3765	23.64	20231206	3.39	N	264850	100	30 억	234013	N	N	N	N
7	20241129	111204	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4680	-160	5	-3.31	671551195	142035	46.25	4835	4845	4650	6290	3390	4840	4727.51	0.77	-25172	5020	4930	4855	4765	4690	4892	4727	30	1450	100	3000	5	1	30294612	1418	27.86	2.98	12	0.47	168.00	1570.00	9240	20240216	-49.35	3765	20231206	24.30	9240	-49.35	20240216	3960	18.18	20240104	9240	-49.35	20240216	3765	24.30	20231206	3.39	N	264850	100	30 억	234013	N	N	N	N
8	20241129	101156	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4700	-140	5	-2.89	596452220	126036	41.04	4835	4845	4650	6290	3390	4840	4731.79	0.77	-19014	5020	4930	4855	4765	4690	4892	4727	30	1450	100	3000	5	1	30294612	1424	27.98	2.99	12	0.42	168.00	1570.00	9240	20240216	-49.13	3765	20231206	24.83	9240	-49.13	20240216	3960	18.69	20240104	9240	-49.13	20240216	3765	24.83	20231206	3.39	N	264850	100	30 억	234013	N	N	N	N
9	20241129	091201	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4760	-80	5	-1.65	182831995	38157	12.43	4835	4845	4755	6290	3390	4840	4790.67	0.77	-17507	5020	4930	4855	4765	4690	4892	4727	30	1450	100	3000	5	1	30294612	1442	28.33	3.03	12	0.13	168.00	1570.00	9240	20240216	-48.48	3765	20231206	26.43	9240	-48.48	20240216	3960	20.20	20240104	9240	-48.48	20240216	3765	26.43	20231206	3.39	N	264850	100	30 억	234013	N	N	N	N
10	20241128	161145	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4840	-100	5	-2.02	1480686425	305680	48.42	4895	4945	4780	6420	3460	4940	4843.67	0.99	-65568	5196	5067	4871	4742	4546	5132	4807	30	1480	100	3060	5	1	30294612	1466	28.81	3.08	12	1.01	168.00	1570.00	9240	20240216	-47.62	3765	20231206	28.55	9240	-47.62	20240216	3960	22.22	20240104	9240	-47.62	20240216	3765	28.55	20231206	3.38	N	264850	100	30 억	300082	N	N	N	N
11	20241128	151207	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4865	-75	5	-1.52	1417673155	292682	46.36	4895	4945	4780	6420	3460	4940	4843.48	0.99	-68416	5196	5067	4871	4742	4546	5132	4807	30	1480	100	3060	5	1	30294612	1474	28.96	3.10	12	0.97	168.00	1570.00	9240	20240216	-47.35	3765	20231206	29.22	9240	-47.35	20240216	3960	22.85	20240104	9240	-47.35	20240216	3765	29.22	20231206	3.38	N	264850	100	30 억	300082	N	N	N	N
12	20241128	141204	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4825	-115	5	-2.33	1320716780	272692	43.19	4895	4945	4780	6420	3460	4940	4842.98	0.99	-69670	5196	5067	4871	4742	4546	5132	4807	30	1480	100	3060	5	1	30294612	1462	28.72	3.07	12	0.90	168.00	1570.00	9240	20240216	-47.78	3765	20231206	28.15	9240	-47.78	20240216	3960	21.84	20240104	9240	-47.78	20240216	3765	28.15	20231206	3.38	N	264850	100	30 억	300082	N	N	N	N
13	20241128	131203	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4830	-110	5	-2.23	1204928920	248631	39.38	4895	4945	4780	6420	3460	4940	4845.96	0.99	-73535	5196	5067	4871	4742	4546	5132	4807	30	1480	100	3060	5	1	30294612	1463	28.75	3.08	12	0.82	168.00	1570.00	9240	20240216	-47.73	3765	20231206	28.29	9240	-47.73	20240216	3960	21.97	20240104	9240	-47.73	20240216	3765	28.29	20231206	3.38	N	264850	100	30 억	300082	N	N	N	N
14	20241128	121202	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4845	-95	5	-1.92	1133003145	233735	37.02	4895	4945	4780	6420	3460	4940	4847.08	0.99	-67364	5196	5067	4871	4742	4546	5132	4807	30	1480	100	3060	5	1	30294612	1468	28.84	3.09	12	0.77	168.00	1570.00	9240	20240216	-47.56	3765	20231206	28.69	9240	-47.56	20240216	3960	22.35	20240104	9240	-47.56	20240216	3765	28.69	20231206	3.38	N	264850	100	30 억	300082	N	N	N	N
15	20241128	111206	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4800	-140	5	-2.83	1017955330	209778	33.23	4895	4945	4790	6420	3460	4940	4852.21	0.99	-63614	5196	5067	4871	4742	4546	5132	4807	30	1480	100	3060	5	1	30294612	1454	28.57	3.06	12	0.69	168.00	1570.00	9240	20240216	-48.05	3765	20231206	27.49	9240	-48.05	20240216	3960	21.21	20240104	9240	-48.05	20240216	3765	27.49	20231206	3.38	N	264850	100	30 억	300082	N	N	N	N
16	20241128	101204	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4835	-105	5	-2.13	832950400	171401	27.15	4895	4945	4795	6420	3460	4940	4859.30	0.99	-38428	5196	5067	4871	4742	4546	5132	4807	30	1480	100	3060	5	1	30294612	1465	28.78	3.08	12	0.57	168.00	1570.00	9240	20240216	-47.67	3765	20231206	28.42	9240	-47.67	20240216	3960	22.10	20240104	9240	-47.67	20240216	3765	28.42	20231206	3.38	N	264850	100	30 억	300082	N	N	N	N
17	20241128	091201	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4895	-45	5	-0.91	230898435	47177	7.47	4895	4945	4855	6420	3460	4940	4893.54	0.99	-759	5196	5067	4871	4742	4546	5132	4807	30	1480	100	3060	5	1	30294612	1483	29.14	3.12	12	0.16	168.00	1570.00	9240	20240216	-47.02	3765	20231206	30.01	9240	-47.02	20240216	3960	23.61	20240104	9240	-47.02	20240216	3765	30.01	20231206	3.38	N	264850	100	30 억	300082	N	N	N	N
18	20241127	161131	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4940	90	2	1.86	3047216105	626008	131.31	4875	5000	4675	6300	3395	4850	4867.36	1.30	-93515	5026	4937	4836	4747	4646	4982	4792	30	1450	100	3000	5	1	30294612	1497	29.40	3.15	12	2.07	168.00	1570.00	9240	20240216	-46.54	3765	20231206	31.21	9240	-46.54	20240216	3960	24.75	20240104	9240	-46.54	20240216	3765	31.21	20231206	3.46	N	264850	100	30 억	392469	N	N	N	N
19	20241127	151155	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4935	85	2	1.75	2927657235	601807	126.23	4875	5000	4675	6300	3395	4850	4864.78	1.30	-93312	5026	4937	4836	4747	4646	4982	4792	30	1450	100	3000	5	1	30294612	1495	29.38	3.14	12	1.99	168.00	1570.00	9240	20240216	-46.59	3765	20231206	31.08	9240	-46.59	20240216	3960	24.62	20240104	9240	-46.59	20240216	3765	31.08	20231206	3.46	N	264850	100	30 억	392469	N	N	N	N
20	20241127	141150	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4980	130	2	2.68	2426565295	500391	104.96	4875	5000	4675	6300	3395	4850	4849.34	1.30	-77309	5026	4937	4836	4747	4646	4982	4792	30	1450	100	3000	5	1	30294612	1509	29.64	3.17	12	1.65	168.00	1570.00	9240	20240216	-46.10	3765	20231206	32.27	9240	-46.10	20240216	3960	25.76	20240104	9240	-46.10	20240216	3765	32.27	20231206	3.46	N	264850	100	30 억	392469	N	N	N	N
21	20241127	131145	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4890	40	2	0.82	1678544590	349305	73.27	4875	4930	4675	6300	3395	4850	4805.38	1.30	-57607	5026	4937	4836	4747	4646	4982	4792	30	1450	100	3000	5	1	30294612	1481	29.11	3.11	12	1.15	168.00	1570.00	9240	20240216	-47.08	3765	20231206	29.88	9240	-47.08	20240216	3960	23.48	20240104	9240	-47.08	20240216	3765	29.88	20231206	3.46	N	264850	100	30 억	392469	N	N	N	N
22	20241127	121158	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4905	55	2	1.13	1213644715	254302	53.34	4875	4910	4675	6300	3395	4850	4772.45	1.30	-57761	5026	4937	4836	4747	4646	4982	4792	30	1450	100	3000	5	1	30294612	1486	29.20	3.12	12	0.84	168.00	1570.00	9240	20240216	-46.92	3765	20231206	30.28	9240	-46.92	20240216	3960	23.86	20240104	9240	-46.92	20240216	3765	30.28	20231206	3.46	N	264850	100	30 억	392469	N	N	N	N
23	20241127	111153	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4725	-125	5	-2.58	808472525	170491	35.76	4875	4875	4675	6300	3395	4850	4742.02	1.30	-79027	5026	4937	4836	4747	4646	4982	4792	30	1450	100	3000	5	1	30294612	1431	28.12	3.01	12	0.56	168.00	1570.00	9240	20240216	-48.86	3765	20231206	25.50	9240	-48.86	20240216	3960	19.32	20240104	9240	-48.86	20240216	3765	25.50	20231206	3.46	N	264850	100	30 억	392469	N	N	N	N
24	20241127	101153	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4720	-130	5	-2.68	711366130	149997	31.46	4875	4875	4675	6300	3395	4850	4742.54	1.30	-68031	5026	4937	4836	4747	4646	4982	4792	30	1450	100	3000	5	1	30294612	1430	28.10	3.01	12	0.50	168.00	1570.00	9240	20240216	-48.92	3765	20231206	25.37	9240	-48.92	20240216	3960	19.19	20240104	9240	-48.92	20240216	3765	25.37	20231206	3.46	N	264850	100	30 억	392469	N	N	N	N
25	20241127	091152	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4765	-85	5	-1.75	140389660	29249	6.13	4875	4875	4755	6300	3395	4850	4799.81	1.30	-19071	5026	4937	4836	4747	4646	4982	4792	30	1450	100	3000	5	1	30294612	1444	28.36	3.04	12	0.10	168.00	1570.00	9240	20240216	-48.43	3765	20231206	26.56	9240	-48.43	20240216	3960	20.33	20240104	9240	-48.43	20240216	3765	26.56	20231206	3.46	N	264850	100	30 억	392469	N	N	N	N
26	20241126	161133	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4850	90	2	1.89	2294974435	474953	201.02	4760	4925	4735	6180	3335	4760	4831.98	1.16	40966	4833	4796	4723	4686	4613	4815	4705	30	1420	100	2950	5	1	30294612	1469	28.87	3.09	12	1.57	168.00	1570.00	9240	20240216	-47.51	3765	20231206	28.82	9240	-47.51	20240216	3960	22.47	20240104	9240	-47.51	20240216	3765	28.82	20231206	3.51	N	264850	100	30 억	351076	N	N	N	N
27	20241126	151146	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4850	90	2	1.89	2210903805	457616	193.68	4760	4925	4735	6180	3335	4760	4831.35	1.16	38674	4833	4796	4723	4686	4613	4815	4705	30	1420	100	2950	5	1	30294612	1469	28.87	3.09	12	1.51	168.00	1570.00	9240	20240216	-47.51	3765	20231206	28.82	9240	-47.51	20240216	3960	22.47	20240104	9240	-47.51	20240216	3765	28.82	20231206	3.51	N	264850	100	30 억	351076	N	N	N	N
28	20241126	141147	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4840	80	2	1.68	2056774850	425854	180.24	4760	4925	4735	6180	3335	4760	4829.77	1.16	32802	4833	4796	4723	4686	4613	4815	4705	30	1420	100	2950	5	1	30294612	1466	28.81	3.08	12	1.41	168.00	1570.00	9240	20240216	-47.62	3765	20231206	28.55	9240	-47.62	20240216	3960	22.22	20240104	9240	-47.62	20240216	3765	28.55	20231206	3.51	N	264850	100	30 억	351076	N	N	N	N
29	20241126	131141	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4855	95	2	2.00	1811245835	374956	158.70	4760	4925	4735	6180	3335	4760	4830.56	1.16	14711	4833	4796	4723	4686	4613	4815	4705	30	1420	100	2950	5	1	30294612	1471	28.90	3.09	12	1.24	168.00	1570.00	9240	20240216	-47.46	3765	20231206	28.95	9240	-47.46	20240216	3960	22.60	20240104	9240	-47.46	20240216	3765	28.95	20231206	3.51	N	264850	100	30 억	351076	N	N	N	N
30	20241126	121149	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4860	100	2	2.10	1547074345	320357	135.59	4760	4925	4735	6180	3335	4760	4829.22	1.16	11300	4833	4796	4723	4686	4613	4815	4705	30	1420	100	2950	5	1	30294612	1472	28.93	3.10	12	1.06	168.00	1570.00	9240	20240216	-47.40	3765	20231206	29.08	9240	-47.40	20240216	3960	22.73	20240104	9240	-47.40	20240216	3765	29.08	20231206	3.51	N	264850	100	30 억	351076	N	N	N	N
31	20241126	111152	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4870	110	2	2.31	1086350055	225857	95.59	4760	4870	4735	6180	3335	4760	4809.90	1.16	-14920	4833	4796	4723	4686	4613	4815	4705	30	1420	100	2950	5	1	30294612	1475	28.99	3.10	12	0.75	168.00	1570.00	9240	20240216	-47.29	3765	20231206	29.35	9240	-47.29	20240216	3960	22.98	20240104	9240	-47.29	20240216	3765	29.35	20231206	3.51	N	264850	100	30 억	351076	N	N	N	N
32	20241126	101202	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4810	50	2	1.05	821971500	171289	72.50	4760	4845	4735	6180	3335	4760	4798.74	1.16	-11197	4833	4796	4723	4686	4613	4815	4705	30	1420	100	2950	5	1	30294612	1457	28.63	3.06	12	0.57	168.00	1570.00	9240	20240216	-47.94	3765	20231206	27.76	9240	-47.94	20240216	3960	21.46	20240104	9240	-47.94	20240216	3765	27.76	20231206	3.51	N	264850	100	30 억	351076	N	N	N	N
33	20241126	091149	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4750	-10	5	-0.21	204442095	42951	18.18	4760	4790	4735	6180	3335	4760	4759.89	1.16	-11460	4833	4796	4723	4686	4613	4815	4705	30	1420	100	2950	5	1	30294612	1439	28.27	3.03	12	0.14	168.00	1570.00	9240	20240216	-48.59	3765	20231206	26.16	9240	-48.59	20240216	3960	19.95	20240104	9240	-48.59	20240216	3765	26.16	20231206	3.51	N	264850	100	30 억	351076	N	N	N	N
34	20241125	161119	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4760	160	2	3.48	1112722345	235378	68.62	4650	4760	4650	5980	3220	4600	4727.36	0.84	93451	4973	4786	4688	4501	4403	4737	4452	30	1380	100	2850	5	1	30294612	1442	28.33	3.03	12	0.78	168.00	1570.00	9240	20240216	-48.48	3765	20231206	26.43	9240	-48.48	20240216	3960	20.20	20240104	9240	-48.48	20240216	3765	26.43	20231206	3.52	N	264850	100	30 억	254256	N	N	N	N
35	20241125	151143	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4755	155	2	3.37	1017205330	215295	62.77	4650	4760	4650	5980	3220	4600	4724.70	0.84	88029	4973	4786	4688	4501	4403	4737	4452	30	1380	100	2850	5	1	30294612	1441	28.30	3.03	12	0.71	168.00	1570.00	9240	20240216	-48.54	3765	20231206	26.29	9240	-48.54	20240216	3960	20.08	20240104	9240	-48.54	20240216	3765	26.29	20231206	3.52	N	264850	100	30 억	254256	N	N	N	N
36	20241125	141139	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4710	110	2	2.39	833261145	176444	51.44	4650	4760	4650	5980	3220	4600	4722.52	0.84	68899	4973	4786	4688	4501	4403	4737	4452	30	1380	100	2850	5	1	30294612	1427	28.04	3.00	12	0.58	168.00	1570.00	9240	20240216	-49.03	3765	20231206	25.10	9240	-49.03	20240216	3960	18.94	20240104	9240	-49.03	20240216	3765	25.10	20231206	3.52	N	264850	100	30 억	254256	N	N	N	N
37	20241125	131131	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4730	130	2	2.83	779869700	165115	48.14	4650	4760	4650	5980	3220	4600	4723.19	0.84	65033	4973	4786	4688	4501	4403	4737	4452	30	1380	100	2850	5	1	30294612	1433	28.15	3.01	12	0.55	168.00	1570.00	9240	20240216	-48.81	3765	20231206	25.63	9240	-48.81	20240216	3960	19.44	20240104	9240	-48.81	20240216	3765	25.63	20231206	3.52	N	264850	100	30 억	254256	N	N	N	N
38	20241125	121145	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4745	145	2	3.15	671623065	142219	41.46	4650	4760	4650	5980	3220	4600	4722.46	0.84	56760	4973	4786	4688	4501	4403	4737	4452	30	1380	100	2850	5	1	30294612	1437	28.24	3.02	12	0.47	168.00	1570.00	9240	20240216	-48.65	3765	20231206	26.03	9240	-48.65	20240216	3960	19.82	20240104	9240	-48.65	20240216	3765	26.03	20231206	3.52	N	264850	100	30 억	254256	N	N	N	N
39	20241125	111138	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4710	110	2	2.39	519332130	110065	32.09	4650	4750	4650	5980	3220	4600	4718.41	0.84	42753	4973	4786	4688	4501	4403	4737	4452	30	1380	100	2850	5	1	30294612	1427	28.04	3.00	12	0.36	168.00	1570.00	9240	20240216	-49.03	3765	20231206	25.10	9240	-49.03	20240216	3960	18.94	20240104	9240	-49.03	20240216	3765	25.10	20231206	3.52	N	264850	100	30 억	254256	N	N	N	N
40	20241125	101123	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4715	115	2	2.50	469340355	99469	29.00	4650	4750	4650	5980	3220	4600	4718.46	0.84	43628	4973	4786	4688	4501	4403	4737	4452	30	1380	100	2850	5	1	30294612	1428	28.07	3.00	12	0.33	168.00	1570.00	9240	20240216	-48.97	3765	20231206	25.23	9240	-48.97	20240216	3960	19.07	20240104	9240	-48.97	20240216	3765	25.23	20231206	3.52	N	264850	100	30 억	254256	N	N	N	N
41	20241125	091125	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4720	120	2	2.61	178502680	37876	11.04	4650	4750	4650	5980	3220	4600	4712.82	0.84	15289	4973	4786	4688	4501	4403	4737	4452	30	1380	100	2850	5	1	30294612	1430	28.10	3.01	12	0.13	168.00	1570.00	9240	20240216	-48.92	3765	20231206	25.37	9240	-48.92	20240216	3960	19.19	20240104	9240	-48.92	20240216	3765	25.37	20231206	3.52	N	264850	100	30 억	254256	N	N	N	N
42	20241122	161022	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4600	20	2	0.44	1597315145	340655	169.39	4680	4875	4590	5950	3210	4580	4689.35	0.75	26866	4806	4692	4626	4512	4446	4660	4480	30	1370	100	2830	5	1	30294612	1394	27.38	2.93	12	1.12	168.00	1570.00	9240	20240216	-50.22	3765	20231206	22.18	9240	-50.22	20240216	3960	16.16	20240104	9240	-50.22	20240216	3765	22.18	20231206	3.49	N	264850	100	30 억	227812	N	N	N	N
43	20241122	151036	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4600	20	2	0.44	1536692120	327482	162.84	4680	4875	4590	5950	3210	4580	4692.45	0.75	27240	4806	4692	4626	4512	4446	4660	4480	30	1370	100	2830	5	1	30294612	1394	27.38	2.93	12	1.08	168.00	1570.00	9240	20240216	-50.22	3765	20231206	22.18	9240	-50.22	20240216	3960	16.16	20240104	9240	-50.22	20240216	3765	22.18	20231206	3.49	N	264850	100	30 억	227812	N	N	N	N
44	20241122	141038	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4600	20	2	0.44	1424224515	303071	150.70	4680	4875	4595	5950	3210	4580	4699.31	0.75	33034	4806	4692	4626	4512	4446	4660	4480	30	1370	100	2830	5	1	30294612	1394	27.38	2.93	12	1.00	168.00	1570.00	9240	20240216	-50.22	3765	20231206	22.18	9240	-50.22	20240216	3960	16.16	20240104	9240	-50.22	20240216	3765	22.18	20231206	3.49	N	264850	100	30 억	227812	N	N	N	N
45	20241122	131033	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4640	60	2	1.31	1216587140	258198	128.39	4680	4875	4630	5950	3210	4580	4711.84	0.75	40014	4806	4692	4626	4512	4446	4660	4480	30	1370	100	2830	5	1	30294612	1406	27.62	2.96	12	0.85	168.00	1570.00	9240	20240216	-49.78	3765	20231206	23.24	9240	-49.78	20240216	3960	17.17	20240104	9240	-49.78	20240216	3765	23.24	20231206	3.49	N	264850	100	30 억	227812	N	N	N	N
46	20241122	121040	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4665	85	2	1.86	1100242965	233197	115.96	4680	4875	4630	5950	3210	4580	4718.08	0.75	40565	4806	4692	4626	4512	4446	4660	4480	30	1370	100	2830	5	1	30294612	1413	27.77	2.97	12	0.77	168.00	1570.00	9240	20240216	-49.51	3765	20231206	23.90	9240	-49.51	20240216	3960	17.80	20240104	9240	-49.51	20240216	3765	23.90	20231206	3.49	N	264850	100	30 억	227812	N	N	N	N
47	20241122	111030	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4675	95	2	2.07	1027494355	217614	108.21	4680	4875	4630	5950	3210	4580	4721.64	0.75	44158	4806	4692	4626	4512	4446	4660	4480	30	1370	100	2830	5	1	30294612	1416	27.83	2.98	12	0.72	168.00	1570.00	9240	20240216	-49.40	3765	20231206	24.17	9240	-49.40	20240216	3960	18.06	20240104	9240	-49.40	20240216	3765	24.17	20231206	3.49	N	264850	100	30 억	227812	N	N	N	N
48	20241122	101048	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4665	85	2	1.86	942664845	199421	99.16	4680	4875	4635	5950	3210	4580	4727.01	0.75	47065	4806	4692	4626	4512	4446	4660	4480	30	1370	100	2830	5	1	30294612	1413	27.77	2.97	12	0.66	168.00	1570.00	9240	20240216	-49.51	3765	20231206	23.90	9240	-49.51	20240216	3960	17.80	20240104	9240	-49.51	20240216	3765	23.90	20231206	3.49	N	264850	100	30 억	227812	N	N	N	N
49	20241122	091039	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4750	170	2	3.71	484387720	101902	50.67	4680	4875	4675	5950	3210	4580	4753.47	0.75	23800	4806	4692	4626	4512	4446	4660	4480	30	1370	100	2830	5	1	30294612	1439	28.27	3.03	12	0.34	168.00	1570.00	9240	20240216	-48.59	3765	20231206	26.16	9240	-48.59	20240216	3960	19.95	20240104	9240	-48.59	20240216	3765	26.16	20231206	3.49	N	264850	100	30 억	227812	N	N	N	N
50	20241121	161029	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4580	-95	5	-2.03	889908300	193377	103.80	4740	4740	4560	6070	3275	4675	4601.94	0.80	-11886	4865	4770	4720	4625	4575	4745	4600	30	1395	100	2890	5	1	30294612	1387	27.26	2.92	12	0.64	168.00	1570.00	9240	20240216	-50.43	3765	20231206	21.65	9240	-50.43	20240216	3960	15.66	20240104	9240	-50.43	20240216	3765	21.65	20231206	3.34	N	264850	100	30 억	240944	N	N	N	N
51	20241121	151051	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4565	-110	5	-2.35	829748970	180213	96.74	4740	4740	4560	6070	3275	4675	4604.27	0.80	-11792	4865	4770	4720	4625	4575	4745	4600	30	1395	100	2890	5	1	30294612	1383	27.17	2.91	12	0.59	168.00	1570.00	9240	20240216	-50.60	3765	20231206	21.25	9240	-50.60	20240216	3960	15.28	20240104	9240	-50.60	20240216	3765	21.25	20231206	3.34	N	264850	100	30 억	240944	N	N	N	N
52	20241121	141047	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4590	-85	5	-1.82	682091595	147957	79.42	4740	4740	4560	6070	3275	4675	4610.07	0.80	-16251	4865	4770	4720	4625	4575	4745	4600	30	1395	100	2890	5	1	30294612	1391	27.32	2.92	12	0.49	168.00	1570.00	9240	20240216	-50.32	3765	20231206	21.91	9240	-50.32	20240216	3960	15.91	20240104	9240	-50.32	20240216	3765	21.91	20231206	3.34	N	264850	100	30 억	240944	N	N	N	N
53	20241121	131040	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4595	-80	5	-1.71	622912380	135074	72.51	4740	4740	4560	6070	3275	4675	4611.64	0.80	-16071	4865	4770	4720	4625	4575	4745	4600	30	1395	100	2890	5	1	30294612	1392	27.35	2.93	12	0.45	168.00	1570.00	9240	20240216	-50.27	3765	20231206	22.05	9240	-50.27	20240216	3960	16.04	20240104	9240	-50.27	20240216	3765	22.05	20231206	3.34	N	264850	100	30 억	240944	N	N	N	N
54	20241121	121041	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4615	-60	5	-1.28	569068740	123386	66.23	4740	4740	4560	6070	3275	4675	4612.10	0.80	-15332	4865	4770	4720	4625	4575	4745	4600	30	1395	100	2890	5	1	30294612	1398	27.47	2.94	12	0.41	168.00	1570.00	9240	20240216	-50.05	3765	20231206	22.58	9240	-50.05	20240216	3960	16.54	20240104	9240	-50.05	20240216	3765	22.58	20231206	3.34	N	264850	100	30 억	240944	N	N	N	N
55	20241121	111045	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4615	-60	5	-1.28	491514430	106475	57.16	4740	4740	4560	6070	3275	4675	4616.24	0.80	-9155	4865	4770	4720	4625	4575	4745	4600	30	1395	100	2890	5	1	30294612	1398	27.47	2.94	12	0.35	168.00	1570.00	9240	20240216	-50.05	3765	20231206	22.58	9240	-50.05	20240216	3960	16.54	20240104	9240	-50.05	20240216	3765	22.58	20231206	3.34	N	264850	100	30 억	240944	N	N	N	N
56	20241121	101043	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4590	-85	5	-1.82	405127765	87653	47.05	4740	4740	4560	6070	3275	4675	4621.95	0.80	-6943	4865	4770	4720	4625	4575	4745	4600	30	1395	100	2890	5	1	30294612	1391	27.32	2.92	12	0.29	168.00	1570.00	9240	20240216	-50.32	3765	20231206	21.91	9240	-50.32	20240216	3960	15.91	20240104	9240	-50.32	20240216	3765	21.91	20231206	3.34	N	264850	100	30 억	240944	N	N	N	N
57	20241121	091046	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4655	-20	5	-0.43	64209765	13768	7.39	4740	4740	4615	6070	3275	4675	4663.70	0.80	-8001	4865	4770	4720	4625	4575	4745	4600	30	1395	100	2890	5	1	30294612	1410	27.71	2.96	12	0.05	168.00	1570.00	9240	20240216	-49.62	3765	20231206	23.64	9240	-49.62	20240216	3960	17.55	20240104	9240	-49.62	20240216	3765	23.64	20231206	3.34	N	264850	100	30 억	240944	N	N	N	N
58	20241120	161036	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4675	-80	5	-1.68	848203690	179734	29.41	4755	4815	4670	6180	3330	4755	4719.39	0.86	-14962	5045	4900	4790	4645	4535	4972	4717	30	1425	100	2940	5	1	30294612	1416	27.83	2.98	12	0.59	168.00	1570.00	9240	20240216	-49.40	3765	20231206	24.17	9240	-49.40	20240216	3960	18.06	20240104	9240	-49.40	20240216	3765	24.17	20231206	3.34	N	264850	100	30 억	259810	N	N	N	N
59	20241120	151049	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4700	-55	5	-1.16	789174390	167125	27.35	4755	4815	4670	6180	3330	4755	4722.06	0.86	-17023	5045	4900	4790	4645	4535	4972	4717	30	1425	100	2940	5	1	30294612	1424	27.98	2.99	12	0.55	168.00	1570.00	9240	20240216	-49.13	3765	20231206	24.83	9240	-49.13	20240216	3960	18.69	20240104	9240	-49.13	20240216	3765	24.83	20231206	3.34	N	264850	100	30 억	259810	N	N	N	N
60	20241120	141052	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4700	-55	5	-1.16	646784375	136800	22.38	4755	4815	4670	6180	3330	4755	4727.96	0.86	-16197	5045	4900	4790	4645	4535	4972	4717	30	1425	100	2940	5	1	30294612	1424	27.98	2.99	12	0.45	168.00	1570.00	9240	20240216	-49.13	3765	20231206	24.83	9240	-49.13	20240216	3960	18.69	20240104	9240	-49.13	20240216	3765	24.83	20231206	3.34	N	264850	100	30 억	259810	N	N	N	N
61	20241120	131054	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4720	-35	5	-0.74	565480805	119532	19.56	4755	4815	4670	6180	3330	4755	4730.79	0.86	-18911	5045	4900	4790	4645	4535	4972	4717	30	1425	100	2940	5	1	30294612	1430	28.10	3.01	12	0.39	168.00	1570.00	9240	20240216	-48.92	3765	20231206	25.37	9240	-48.92	20240216	3960	19.19	20240104	9240	-48.92	20240216	3765	25.37	20231206	3.34	N	264850	100	30 억	259810	N	N	N	N
62	20241120	121051	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4715	-40	5	-0.84	519678645	109835	17.97	4755	4815	4670	6180	3330	4755	4731.45	0.86	-16726	5045	4900	4790	4645	4535	4972	4717	30	1425	100	2940	5	1	30294612	1428	28.07	3.00	12	0.36	168.00	1570.00	9240	20240216	-48.97	3765	20231206	25.23	9240	-48.97	20240216	3960	19.07	20240104	9240	-48.97	20240216	3765	25.23	20231206	3.34	N	264850	100	30 억	259810	N	N	N	N
63	20241120	111055	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4720	-35	5	-0.74	448105615	94674	15.49	4755	4815	4670	6180	3330	4755	4733.14	0.86	-15940	5045	4900	4790	4645	4535	4972	4717	30	1425	100	2940	5	1	30294612	1430	28.10	3.01	12	0.31	168.00	1570.00	9240	20240216	-48.92	3765	20231206	25.37	9240	-48.92	20240216	3960	19.19	20240104	9240	-48.92	20240216	3765	25.37	20231206	3.34	N	264850	100	30 억	259810	N	N	N	N
64	20241120	101052	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4725	-30	5	-0.63	347160175	73327	12.00	4755	4815	4670	6180	3330	4755	4734.41	0.86	-16416	5045	4900	4790	4645	4535	4972	4717	30	1425	100	2940	5	1	30294612	1431	28.12	3.01	12	0.24	168.00	1570.00	9240	20240216	-48.86	3765	20231206	25.50	9240	-48.86	20240216	3960	19.32	20240104	9240	-48.86	20240216	3765	25.50	20231206	3.34	N	264850	100	30 억	259810	N	N	N	N
65	20241120	091052	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4735	-20	5	-0.42	112738150	23689	3.88	4755	4815	4705	6180	3330	4755	4759.09	0.86	-10368	5045	4900	4790	4645	4535	4972	4717	30	1425	100	2940	5	1	30294612	1434	28.18	3.02	12	0.08	168.00	1570.00	9240	20240216	-48.76	3765	20231206	25.76	9240	-48.76	20240216	3960	19.57	20240104	9240	-48.76	20240216	3765	25.76	20231206	3.34	N	264850	100	30 억	259810	N	N	N	N
66	20241119	160952	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4755	80	2	1.71	2911096565	606904	237.00	4720	4935	4680	6070	3275	4675	4796.77	1.17	-92042	4828	4751	4648	4571	4468	4790	4610	30	1395	100	2890	5	1	30294612	1441	28.30	3.03	12	2.00	168.00	1570.00	9240	20240216	-48.54	3765	20231206	26.29	9240	-48.54	20240216	3960	20.08	20240104	9240	-48.54	20240216	3765	26.29	20231206	3.48	N	264850	100	30 억	355196	N	N	N	N
67	20241119	151008	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4755	80	2	1.71	2804913035	584586	228.28	4720	4935	4680	6070	3275	4675	4798.12	1.17	-94638	4828	4751	4648	4571	4468	4790	4610	30	1395	100	2890	5	1	30294612	1441	28.30	3.03	12	1.93	168.00	1570.00	9240	20240216	-48.54	3765	20231206	26.29	9240	-48.54	20240216	3960	20.08	20240104	9240	-48.54	20240216	3765	26.29	20231206	3.48	N	264850	100	30 억	355196	N	N	N	N
68	20241119	141007	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4765	90	2	1.93	2542084190	529288	206.69	4720	4935	4680	6070	3275	4675	4802.84	1.17	-112392	4828	4751	4648	4571	4468	4790	4610	30	1395	100	2890	5	1	30294612	1444	28.36	3.04	12	1.75	168.00	1570.00	9240	20240216	-48.43	3765	20231206	26.56	9240	-48.43	20240216	3960	20.33	20240104	9240	-48.43	20240216	3765	26.56	20231206	3.48	N	264850	100	30 억	355196	N	N	N	N
69	20241119	131011	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4760	85	2	1.82	2420287325	503733	196.71	4720	4935	4680	6070	3275	4675	4804.70	1.17	-108710	4828	4751	4648	4571	4468	4790	4610	30	1395	100	2890	5	1	30294612	1442	28.33	3.03	12	1.66	168.00	1570.00	9240	20240216	-48.48	3765	20231206	26.43	9240	-48.48	20240216	3960	20.20	20240104	9240	-48.48	20240216	3765	26.43	20231206	3.48	N	264850	100	30 억	355196	N	N	N	N
70	20241119	120958	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4725	50	2	1.07	2183001970	453984	177.28	4720	4935	4680	6070	3275	4675	4808.54	1.17	-95881	4828	4751	4648	4571	4468	4790	4610	30	1395	100	2890	5	1	30294612	1431	28.12	3.01	12	1.50	168.00	1570.00	9240	20240216	-48.86	3765	20231206	25.50	9240	-48.86	20240216	3960	19.32	20240104	9240	-48.86	20240216	3765	25.50	20231206	3.48	N	264850	100	30 억	355196	N	N	N	N
71	20241119	111010	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4745	70	2	1.50	2046100745	425007	165.97	4720	4935	4680	6070	3275	4675	4814.28	1.17	-84679	4828	4751	4648	4571	4468	4790	4610	30	1395	100	2890	5	1	30294612	1437	28.24	3.02	12	1.40	168.00	1570.00	9240	20240216	-48.65	3765	20231206	26.03	9240	-48.65	20240216	3960	19.82	20240104	9240	-48.65	20240216	3765	26.03	20231206	3.48	N	264850	100	30 억	355196	N	N	N	N
72	20241119	101035	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4765	90	2	1.93	1787195760	370434	144.66	4720	4935	4680	6070	3275	4675	4824.60	1.17	-72545	4828	4751	4648	4571	4468	4790	4610	30	1395	100	2890	5	1	30294612	1444	28.36	3.04	12	1.22	168.00	1570.00	9240	20240216	-48.43	3765	20231206	26.56	9240	-48.43	20240216	3960	20.33	20240104	9240	-48.43	20240216	3765	26.56	20231206	3.48	N	264850	100	30 억	355196	N	N	N	N
73	20241119	091030	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4735	60	2	1.28	159513970	33841	13.22	4720	4760	4680	6070	3275	4675	4713.63	1.17	-10425	4828	4751	4648	4571	4468	4790	4610	30	1395	100	2890	5	1	30294612	1434	28.18	3.02	12	0.11	168.00	1570.00	9240	20240216	-48.76	3765	20231206	25.76	9240	-48.76	20240216	3960	19.57	20240104	9240	-48.76	20240216	3765	25.76	20231206	3.48	N	264850	100	30 억	355196	N	N	N	N
74	20241118	160957	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4675	90	2	1.96	1170524505	251479	48.12	4550	4725	4545	5960	3210	4585	4654.55	1.19	-6804	4841	4712	4541	4412	4241	4777	4477	30	1375	100	2840	5	1	30294612	1416	27.83	2.98	12	0.83	168.00	1570.00	9240	20240216	-49.40	3765	20231206	24.17	9240	-49.40	20240216	3960	18.06	20240104	9240	-49.40	20240216	3765	24.17	20231206	3.43	N	264850	100	30 억	360579	N	N	N	N
75	20241118	151009	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4635	50	2	1.09	1074519125	230891	44.18	4550	4725	4545	5960	3210	4585	4653.82	1.19	-10411	4841	4712	4541	4412	4241	4777	4477	30	1375	100	2840	5	1	30294612	1404	27.59	2.95	12	0.76	168.00	1570.00	9240	20240216	-49.84	3765	20231206	23.11	9240	-49.84	20240216	3960	17.05	20240104	9240	-49.84	20240216	3765	23.11	20231206	3.43	N	264850	100	30 억	360579	N	N	N	N
76	20241118	141012	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4650	65	2	1.42	927113655	199068	38.09	4550	4725	4545	5960	3210	4585	4657.31	1.19	-10757	4841	4712	4541	4412	4241	4777	4477	30	1375	100	2840	5	1	30294612	1409	27.68	2.96	12	0.66	168.00	1570.00	9240	20240216	-49.68	3765	20231206	23.51	9240	-49.68	20240216	3960	17.42	20240104	9240	-49.68	20240216	3765	23.51	20231206	3.43	N	264850	100	30 억	360579	N	N	N	N
77	20241118	131004	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4650	65	2	1.42	861158785	184897	35.38	4550	4725	4545	5960	3210	4585	4657.55	1.19	-9016	4841	4712	4541	4412	4241	4777	4477	30	1375	100	2840	5	1	30294612	1409	27.68	2.96	12	0.61	168.00	1570.00	9240	20240216	-49.68	3765	20231206	23.51	9240	-49.68	20240216	3960	17.42	20240104	9240	-49.68	20240216	3765	23.51	20231206	3.43	N	264850	100	30 억	360579	N	N	N	N
78	20241118	121009	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4695	110	2	2.40	710389625	152572	29.19	4550	4725	4545	5960	3210	4585	4656.14	1.19	8472	4841	4712	4541	4412	4241	4777	4477	30	1375	100	2840	5	1	30294612	1422	27.95	2.99	12	0.50	168.00	1570.00	9240	20240216	-49.19	3765	20231206	24.70	9240	-49.19	20240216	3960	18.56	20240104	9240	-49.19	20240216	3765	24.70	20231206	3.43	N	264850	100	30 억	360579	N	N	N	N
79	20241118	111010	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4680	95	2	2.07	556533710	119801	22.92	4550	4695	4545	5960	3210	4585	4645.54	1.19	752	4841	4712	4541	4412	4241	4777	4477	30	1375	100	2840	5	1	30294612	1418	27.86	2.98	12	0.40	168.00	1570.00	9240	20240216	-49.35	3765	20231206	24.30	9240	-49.35	20240216	3960	18.18	20240104	9240	-49.35	20240216	3765	24.30	20231206	3.43	N	264850	100	30 억	360579	N	N	N	N
80	20241118	100958	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4675	90	2	1.96	324135895	70080	13.41	4550	4685	4545	5960	3210	4585	4625.28	1.19	-1883	4841	4712	4541	4412	4241	4777	4477	30	1375	100	2840	5	1	30294612	1416	27.83	2.98	12	0.23	168.00	1570.00	9240	20240216	-49.40	3765	20231206	24.17	9240	-49.40	20240216	3960	18.06	20240104	9240	-49.40	20240216	3765	24.17	20231206	3.43	N	264850	100	30 억	360579	N	N	N	N
81	20241118	090956	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4590	5	2	0.11	74568700	16284	3.12	4550	4655	4545	5960	3210	4585	4579.23	1.19	328	4841	4712	4541	4412	4241	4777	4477	30	1375	100	2840	5	1	30294612	1391	27.32	2.92	12	0.05	168.00	1570.00	9240	20240216	-50.32	3765	20231206	21.91	9240	-50.32	20240216	3960	15.91	20240104	9240	-50.32	20240216	3765	21.91	20231206	3.43	N	264850	100	30 억	360579	N	N	N	N
82	20241115	161032	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4585	155	2	3.50	2315447085	508790	61.99	4370	4670	4370	5750	3105	4430	4551.23	0.89	88719	5016	4722	4566	4272	4116	4645	4195	30	1320	100	2740	5	1	30294612	1389	27.29	2.92	12	1.68	168.00	1570.00	9240	20240216	-50.38	3765	20231206	21.78	9240	-50.38	20240216	3960	15.78	20240104	9240	-50.38	20240216	3765	21.78	20231206	3.81	N	264850	100	30 억	268846	N	N	N	N
83	20241115	151104	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4615	185	2	4.18	2186902515	480813	58.58	4370	4670	4370	5750	3105	4430	4548.86	0.89	73877	5016	4722	4566	4272	4116	4645	4195	30	1320	100	2740	5	1	30294612	1398	27.47	2.94	12	1.59	168.00	1570.00	9240	20240216	-50.05	3765	20231206	22.58	9240	-50.05	20240216	3960	16.54	20240104	9240	-50.05	20240216	3765	22.58	20231206	3.81	N	264850	100	30 억	268846	N	N	N	N
84	20241115	141053	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4640	210	2	4.74	1886070985	416021	50.69	4370	4655	4370	5750	3105	4430	4534.12	0.89	47840	5016	4722	4566	4272	4116	4645	4195	30	1320	100	2740	5	1	30294612	1406	27.62	2.96	12	1.37	168.00	1570.00	9240	20240216	-49.78	3765	20231206	23.24	9240	-49.78	20240216	3960	17.17	20240104	9240	-49.78	20240216	3765	23.24	20231206	3.81	N	264850	100	30 억	268846	N	N	N	N
85	20241115	131053	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4640	210	2	4.74	1720063405	380045	46.30	4370	4655	4370	5750	3105	4430	4526.47	0.89	28828	5016	4722	4566	4272	4116	4645	4195	30	1320	100	2740	5	1	30294612	1406	27.62	2.96	12	1.25	168.00	1570.00	9240	20240216	-49.78	3765	20231206	23.24	9240	-49.78	20240216	3960	17.17	20240104	9240	-49.78	20240216	3765	23.24	20231206	3.81	N	264850	100	30 억	268846	N	N	N	N
86	20241115	121053	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4520	90	2	2.03	1376925200	305570	37.23	4370	4630	4370	5750	3105	4430	4506.61	0.89	-5475	5016	4722	4566	4272	4116	4645	4195	30	1320	100	2740	5	1	30294612	1369	26.90	2.88	12	1.01	168.00	1570.00	9240	20240216	-51.08	3765	20231206	20.05	9240	-51.08	20240216	3960	14.14	20240104	9240	-51.08	20240216	3765	20.05	20231206	3.81	N	264850	100	30 억	268846	N	N	N	N
87	20241115	111028	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4480	50	2	1.13	1256205040	278721	33.96	4370	4630	4370	5750	3105	4430	4507.61	0.89	-3014	5016	4722	4566	4272	4116	4645	4195	30	1320	100	2740	5	1	30294612	1357	26.67	2.85	12	0.92	168.00	1570.00	9240	20240216	-51.52	3765	20231206	18.99	9240	-51.52	20240216	3960	13.13	20240104	9240	-51.52	20240216	3765	18.99	20231206	3.81	N	264850	100	30 억	268846	N	N	N	N
88	20241115	101027	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4485	55	2	1.24	997288670	221044	26.93	4370	4630	4370	5750	3105	4430	4512.50	0.89	-19492	5016	4722	4566	4272	4116	4645	4195	30	1320	100	2740	5	1	30294612	1359	26.70	2.86	12	0.73	168.00	1570.00	9240	20240216	-51.46	3765	20231206	19.12	9240	-51.46	20240216	3960	13.26	20240104	9240	-51.46	20240216	3765	19.12	20231206	3.81	N	264850	100	30 억	268846	N	N	N	N
89	20241115	090932	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4500	70	2	1.58	335593915	75199	9.16	4370	4555	4370	5750	3105	4430	4463.67	0.89	-12756	5016	4722	4566	4272	4116	4645	4195	30	1320	100	2740	5	1	30294612	1363	26.79	2.87	12	0.25	168.00	1570.00	9240	20240216	-51.30	3765	20231206	19.52	9240	-51.30	20240216	3960	13.64	20240104	9240	-51.30	20240216	3765	19.52	20231206	3.81	N	264850	100	30 억	268846	N	N	N	N
90	20241114	161020	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4485	-225	5	-4.78	3621179740	779087	13.63	4715	4860	4410	6120	3300	4710	4647.97	0.51	109566	5930	5320	4970	4360	4010	5145	4185	30	1410	100	2920	5	1	30294612	1359	26.70	2.86	12	2.57	168.00	1570.00	9240	20240216	-51.46	3765	20231206	19.12	9240	-51.46	20240216	3960	13.26	20240104	9240	-51.46	20240216	3765	19.12	20231206	3.98	N	264850	100	30 억	154840	N	N	N	N
91	20241114	151028	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4555	-155	5	-3.29	2908152535	620494	10.86	4715	4860	4500	6120	3300	4710	4686.83	0.51	80169	5930	5320	4970	4360	4010	5145	4185	30	1410	100	2920	5	1	30294612	1380	27.11	2.90	12	2.05	168.00	1570.00	9240	20240216	-50.70	3765	20231206	20.98	9240	-50.70	20240216	3960	15.03	20240104	9240	-50.70	20240216	3765	20.98	20231206	3.98	N	264850	100	30 억	154840	N	N	N	N
92	20241114	141020	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4710	0	3	0.00	2340143355	496627	8.69	4715	4860	4560	6120	3300	4710	4712.07	0.51	52935	5930	5320	4970	4360	4010	5145	4185	30	1410	100	2920	5	1	30294612	1427	28.04	3.00	12	1.64	168.00	1570.00	9240	20240216	-49.03	3765	20231206	25.10	9240	-49.03	20240216	3960	18.94	20240104	9240	-49.03	20240216	3765	25.10	20231206	3.98	N	264850	100	30 억	154840	N	N	N	N
93	20241114	131021	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4685	-25	5	-0.53	2117394520	449237	7.86	4715	4860	4560	6120	3300	4710	4713.31	0.51	43719	5930	5320	4970	4360	4010	5145	4185	30	1410	100	2920	5	1	30294612	1419	27.89	2.98	12	1.48	168.00	1570.00	9240	20240216	-49.30	3765	20231206	24.44	9240	-49.30	20240216	3960	18.31	20240104	9240	-49.30	20240216	3765	24.44	20231206	3.98	N	264850	100	30 억	154840	N	N	N	N
94	20241114	121018	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4630	-80	5	-1.70	1978661770	419364	7.34	4715	4860	4560	6120	3300	4710	4718.25	0.51	36030	5930	5320	4970	4360	4010	5145	4185	30	1410	100	2920	5	1	30294612	1403	27.56	2.95	12	1.38	168.00	1570.00	9240	20240216	-49.89	3765	20231206	22.97	9240	-49.89	20240216	3960	16.92	20240104	9240	-49.89	20240216	3765	22.97	20231206	3.98	N	264850	100	30 억	154840	N	N	N	N
95	20241114	111017	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4685	-25	5	-0.53	1491180415	314272	5.50	4715	4860	4680	6120	3300	4710	4744.88	0.51	21062	5930	5320	4970	4360	4010	5145	4185	30	1410	100	2920	5	1	30294612	1419	27.89	2.98	12	1.04	168.00	1570.00	9240	20240216	-49.30	3765	20231206	24.44	9240	-49.30	20240216	3960	18.31	20240104	9240	-49.30	20240216	3765	24.44	20231206	3.98	N	264850	100	30 억	154840	N	N	N	N
96	20241114	101038	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4725	15	2	0.32	452716105	94933	1.66	4715	4860	4680	6120	3300	4710	4768.83	0.51	-10544	5930	5320	4970	4360	4010	5145	4185	30	1410	100	2920	5	1	30294612	1431	28.12	3.01	12	0.31	168.00	1570.00	9240	20240216	-48.86	3765	20231206	25.50	9240	-48.86	20240216	3960	19.32	20240104	9240	-48.86	20240216	3765	25.50	20231206	3.98	N	264850	100	30 억	154840	N	N	N	N
97	20241114	091013	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4710	0	3	0.00	0	0	0.00	0	0	0	6120	3300	4710	0.00	0.51	0	5930	5320	4970	4360	4010	5145	4185	30	1410	100	2920	5	1	30294612	1427	28.04	3.00	12	0.00	168.00	1570.00	9240	20240216	-49.03	3765	20231206	25.10	9240	-49.03	20240216	3960	18.94	20240104	9240	-49.03	20240216	3765	25.10	20231206	3.98	N	264850	100	30 억	154840	N	N	N	N
98	20241113	160652	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4710	-110	5	-2.28	29707110065	5690414	973.17	4730	5580	4620	6260	3375	4820	5220.69	0.55	-10680	5553	5186	4993	4626	4433	5090	4530	30	1440	100	2980	5	1	30294612	1427	28.04	3.00	12	18.78	168.00	1570.00	9240	20240216	-49.03	3765	20231206	25.10	9240	-49.03	20240216	3960	18.94	20240104	9240	-49.03	20240216	3765	25.10	20231206	4.00	N	264850	100	30 억	165723	N	N	N	N
99	20241113	150723	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4745	-75	5	-1.56	29288002395	5601734	958.00	4730	5580	4620	6260	3375	4820	5228.38	0.55	-15914	5553	5186	4993	4626	4433	5090	4530	30	1440	100	2980	5	1	30294612	1437	28.24	3.02	12	18.49	168.00	1570.00	9240	20240216	-48.65	3765	20231206	26.03	9240	-48.65	20240216	3960	19.82	20240104	9240	-48.65	20240216	3765	26.03	20231206	4.00	N	264850	100	30 억	165723	N	N	N	N
100	20241113	140720	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4825	5	2	0.10	27340319885	5197935	888.95	4730	5580	4620	6260	3375	4820	5259.84	0.55	-35749	5553	5186	4993	4626	4433	5090	4530	30	1440	100	2980	5	1	30294612	1462	28.72	3.07	12	17.16	168.00	1570.00	9240	20240216	-47.78	3765	20231206	28.15	9240	-47.78	20240216	3960	21.84	20240104	9240	-47.78	20240216	3765	28.15	20231206	4.00	N	264850	100	30 억	165723	N	N	N	N
101	20241113	130722	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5380	560	2	11.62	9403128220	1821576	311.52	4730	5380	4620	6260	3375	4820	5162.08	0.55	-45320	5553	5186	4993	4626	4433	5090	4530	30	1440	100	2980	10	1	30294612	1630	32.02	3.43	12	6.01	168.00	1570.00	9240	20240216	-41.77	3765	20231206	42.90	9240	-41.77	20240216	3960	35.86	20240104	9240	-41.77	20240216	3765	42.90	20231206	4.00	N	264850	100	30 억	165723	N	N	N	N
102	20241113	120713	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4875	55	2	1.14	1010604780	212148	36.28	4730	4940	4620	6260	3375	4820	4763.68	0.55	14903	5553	5186	4993	4626	4433	5090	4530	30	1440	100	2980	5	1	30294612	1477	29.02	3.11	12	0.70	168.00	1570.00	9240	20240216	-47.24	3765	20231206	29.48	9240	-47.24	20240216	3960	23.11	20240104	9240	-47.24	20240216	3765	29.48	20231206	4.00	N	264850	100	30 억	165723	N	N	N	N
103	20241113	110711	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4715	-105	5	-2.18	621399675	131697	22.52	4730	4820	4620	6260	3375	4820	4718.40	0.55	23636	5553	5186	4993	4626	4433	5090	4530	30	1440	100	2980	5	1	30294612	1428	28.07	3.00	12	0.43	168.00	1570.00	9240	20240216	-48.97	3765	20231206	25.23	9240	-48.97	20240216	3960	19.07	20240104	9240	-48.97	20240216	3765	25.23	20231206	4.00	N	264850	100	30 억	165723	N	N	N	N
104	20241113	100713	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4745	-75	5	-1.56	413547145	87461	14.96	4730	4820	4620	6260	3375	4820	4728.36	0.55	3928	5553	5186	4993	4626	4433	5090	4530	30	1440	100	2980	5	1	30294612	1437	28.24	3.02	12	0.29	168.00	1570.00	9240	20240216	-48.65	3765	20231206	26.03	9240	-48.65	20240216	3960	19.82	20240104	9240	-48.65	20240216	3765	26.03	20231206	4.00	N	264850	100	30 억	165723	N	N	N	N
105	20241113	090703	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4785	-35	5	-0.73	95109890	19940	3.41	4730	4820	4730	6260	3375	4820	4769.79	0.55	-1643	5553	5186	4993	4626	4433	5090	4530	30	1440	100	2980	5	1	30294612	1450	28.48	3.05	12	0.07	168.00	1570.00	9240	20240216	-48.21	3765	20231206	27.09	9240	-48.21	20240216	3960	20.83	20240104	9240	-48.21	20240216	3765	27.09	20231206	4.00	N	264850	100	30 억	165723	N	N	N	N
106	20241112	160944	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4820	-340	5	-6.59	2921473570	573820	233.67	5150	5360	4800	6700	3620	5160	5093.04	0.59	-14885	5446	5302	5206	5062	4966	5255	5015	30	1540	100	3190	5	1	30294612	1460	28.69	3.07	12	1.89	168.00	1570.00	9240	20240216	-47.84	3765	20231206	28.02	9240	-47.84	20240216	3960	21.72	20240104	9240	-47.84	20240216	3765	28.02	20231206	3.97	N	264850	100	30 억	179817	N	N	N	N
107	20241112	150952	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4885	-275	5	-5.33	2658865080	519442	211.53	5150	5360	4800	6700	3620	5160	5118.68	0.59	-27520	5446	5302	5206	5062	4966	5255	5015	30	1540	100	3190	5	1	30294612	1480	29.08	3.11	12	1.71	168.00	1570.00	9240	20240216	-47.13	3765	20231206	29.75	9240	-47.13	20240216	3960	23.36	20240104	9240	-47.13	20240216	3765	29.75	20231206	3.97	N	264850	100	30 억	179817	N	N	N	N
108	20241112	140956	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4925	-235	5	-4.55	2425627750	471625	192.06	5150	5360	4800	6700	3620	5160	5143.12	0.59	-34686	5446	5302	5206	5062	4966	5255	5015	30	1540	100	3190	5	1	30294612	1492	29.32	3.14	12	1.56	168.00	1570.00	9240	20240216	-46.70	3765	20231206	30.81	9240	-46.70	20240216	3960	24.37	20240104	9240	-46.70	20240216	3765	30.81	20231206	3.97	N	264850	100	30 억	179817	N	N	N	N
109	20241112	130959	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5020	-140	5	-2.71	1903521630	366334	149.18	5150	5360	5010	6700	3620	5160	5196.16	0.59	-52139	5446	5302	5206	5062	4966	5255	5015	30	1540	100	3190	10	1	30294612	1521	29.88	3.20	12	1.21	168.00	1570.00	9240	20240216	-45.67	3765	20231206	33.33	9240	-45.67	20240216	3960	26.77	20240104	9240	-45.67	20240216	3765	33.33	20231206	3.97	N	264850	100	30 억	179817	N	N	N	N
110	20241112	120954	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5080	-80	5	-1.55	1714955110	328873	133.92	5150	5360	5050	6700	3620	5160	5214.68	0.59	-46380	5446	5302	5206	5062	4966	5255	5015	30	1540	100	3190	10	1	30294612	1539	30.24	3.24	12	1.09	168.00	1570.00	9240	20240216	-45.02	3765	20231206	34.93	9240	-45.02	20240216	3960	28.28	20240104	9240	-45.02	20240216	3765	34.93	20231206	3.97	N	264850	100	30 억	179817	N	N	N	N
111	20241112	110949	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5130	-30	5	-0.58	1484608020	283487	115.44	5150	5360	5100	6700	3620	5160	5237.01	0.59	-50711	5446	5302	5206	5062	4966	5255	5015	30	1540	100	3190	10	1	30294612	1554	30.54	3.27	12	0.94	168.00	1570.00	9240	20240216	-44.48	3765	20231206	36.25	9240	-44.48	20240216	3960	29.55	20240104	9240	-44.48	20240216	3765	36.25	20231206	3.97	N	264850	100	30 억	179817	N	N	N	N
112	20241112	100949	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5200	40	2	0.78	1275251820	242729	98.84	5150	5360	5100	6700	3620	5160	5253.89	0.59	-49360	5446	5302	5206	5062	4966	5255	5015	30	1540	100	3190	10	1	30294612	1575	30.95	3.31	12	0.80	168.00	1570.00	9240	20240216	-43.72	3765	20231206	38.11	9240	-43.72	20240216	3960	31.31	20240104	9240	-43.72	20240216	3765	38.11	20231206	3.97	N	264850	100	30 억	179817	N	N	N	N
113	20241112	090947	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5210	50	2	0.97	122673330	23649	9.63	5150	5250	5130	6700	3620	5160	5187.48	0.59	-7018	5446	5302	5206	5062	4966	5255	5015	30	1540	100	3190	10	1	30294612	1578	31.01	3.32	12	0.08	168.00	1570.00	9240	20240216	-43.61	3765	20231206	38.38	9240	-43.61	20240216	3960	31.57	20240104	9240	-43.61	20240216	3765	38.38	20231206	3.97	N	264850	100	30 억	179817	N	N	N	N
114	20241111	160941	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5160	-130	5	-2.46	1224287340	235580	75.47	5270	5350	5110	6870	3710	5290	5196.88	0.60	-2007	5576	5432	5276	5132	4976	5355	5055	30	1580	100	3270	10	1	30294612	1563	30.71	3.29	12	0.78	168.00	1570.00	9240	20240216	-44.16	3765	20231206	37.05	9240	-44.16	20240216	3960	30.30	20240104	9240	-44.16	20240216	3765	37.05	20231206	3.98	N	264850	100	30 억	182301	N	N	N	N
115	20241111	151009	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5170	-120	5	-2.27	1142620170	219713	70.38	5270	5350	5110	6870	3710	5290	5200.47	0.60	-46	5576	5432	5276	5132	4976	5355	5055	30	1580	100	3270	10	1	30294612	1566	30.77	3.29	12	0.73	168.00	1570.00	9240	20240216	-44.05	3765	20231206	37.32	9240	-44.05	20240216	3960	30.56	20240104	9240	-44.05	20240216	3765	37.32	20231206	3.98	N	264850	100	30 억	182301	N	N	N	N
116	20241111	140955	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5160	-130	5	-2.46	986635800	189368	60.66	5270	5350	5150	6870	3710	5290	5210.10	0.60	1732	5576	5432	5276	5132	4976	5355	5055	30	1580	100	3270	10	1	30294612	1563	30.71	3.29	12	0.63	168.00	1570.00	9240	20240216	-44.16	3765	20231206	37.05	9240	-44.16	20240216	3960	30.30	20240104	9240	-44.16	20240216	3765	37.05	20231206	3.98	N	264850	100	30 억	182301	N	N	N	N
117	20241111	130952	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5190	-100	5	-1.89	907774890	174124	55.78	5270	5350	5150	6870	3710	5290	5213.33	0.60	1371	5576	5432	5276	5132	4976	5355	5055	30	1580	100	3270	10	1	30294612	1572	30.89	3.31	12	0.57	168.00	1570.00	9240	20240216	-43.83	3765	20231206	37.85	9240	-43.83	20240216	3960	31.06	20240104	9240	-43.83	20240216	3765	37.85	20231206	3.98	N	264850	100	30 억	182301	N	N	N	N
118	20241111	120948	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5170	-120	5	-2.27	810278470	155312	49.75	5270	5350	5150	6870	3710	5290	5217.05	0.60	-688	5576	5432	5276	5132	4976	5355	5055	30	1580	100	3270	10	1	30294612	1566	30.77	3.29	12	0.51	168.00	1570.00	9240	20240216	-44.05	3765	20231206	37.32	9240	-44.05	20240216	3960	30.56	20240104	9240	-44.05	20240216	3765	37.32	20231206	3.98	N	264850	100	30 억	182301	N	N	N	N
119	20241111	110947	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5200	-90	5	-1.70	648474100	124081	39.75	5270	5350	5170	6870	3710	5290	5226.16	0.60	-5780	5576	5432	5276	5132	4976	5355	5055	30	1580	100	3270	10	1	30294612	1575	30.95	3.31	12	0.41	168.00	1570.00	9240	20240216	-43.72	3765	20231206	38.11	9240	-43.72	20240216	3960	31.31	20240104	9240	-43.72	20240216	3765	38.11	20231206	3.98	N	264850	100	30 억	182301	N	N	N	N
120	20241111	100941	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5180	-110	5	-2.08	521088860	99711	31.94	5270	5350	5170	6870	3710	5290	5225.92	0.60	-10131	5576	5432	5276	5132	4976	5355	5055	30	1580	100	3270	10	1	30294612	1569	30.83	3.30	12	0.33	168.00	1570.00	9240	20240216	-43.94	3765	20231206	37.58	9240	-43.94	20240216	3960	30.81	20240104	9240	-43.94	20240216	3765	37.58	20231206	3.98	N	264850	100	30 억	182301	N	N	N	N
121	20241111	090938	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5230	-60	5	-1.13	118430340	22454	7.19	5270	5350	5220	6870	3710	5290	5274.28	0.60	-4378	5576	5432	5276	5132	4976	5355	5055	30	1580	100	3270	10	1	30294612	1584	31.13	3.33	12	0.07	168.00	1570.00	9240	20240216	-43.40	3765	20231206	38.91	9240	-43.40	20240216	3960	32.07	20240104	9240	-43.40	20240216	3765	38.91	20231206	3.98	N	264850	100	30 억	182301	N	N	N	N
122	20241108	160934	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5290	-90	5	-1.67	1637500400	308265	27.75	5380	5420	5120	6990	3770	5380	5312.02	0.54	20502	5720	5550	5370	5200	5020	5635	5285	30	1610	100	3330	10	1	30294612	1603	31.49	3.37	12	1.02	168.00	1570.00	9240	20240216	-42.75	3765	20231206	40.50	9240	-42.75	20240216	3960	33.59	20240104	9240	-42.75	20240216	3765	40.50	20231206	4.04	N	264850	100	30 억	162266	N	N	N	N
123	20241108	150942	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5310	-70	5	-1.30	1530321280	288112	25.94	5380	5420	5120	6990	3770	5380	5311.54	0.54	27250	5720	5550	5370	5200	5020	5635	5285	30	1610	100	3330	10	1	30294612	1609	31.61	3.38	12	0.95	168.00	1570.00	9240	20240216	-42.53	3765	20231206	41.04	9240	-42.53	20240216	3960	34.09	20240104	9240	-42.53	20240216	3765	41.04	20231206	4.04	N	264850	100	30 억	162266	N	N	N	N
124	20241108	140940	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5310	-70	5	-1.30	1435697400	270238	24.33	5380	5420	5120	6990	3770	5380	5312.71	0.54	23750	5720	5550	5370	5200	5020	5635	5285	30	1610	100	3330	10	1	30294612	1609	31.61	3.38	12	0.89	168.00	1570.00	9240	20240216	-42.53	3765	20231206	41.04	9240	-42.53	20240216	3960	34.09	20240104	9240	-42.53	20240216	3765	41.04	20231206	4.04	N	264850	100	30 억	162266	N	N	N	N
125	20241108	130942	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5350	-30	5	-0.56	1334439350	251117	22.61	5380	5420	5120	6990	3770	5380	5314.01	0.54	28442	5720	5550	5370	5200	5020	5635	5285	30	1610	100	3330	10	1	30294612	1621	31.85	3.41	12	0.83	168.00	1570.00	9240	20240216	-42.10	3765	20231206	42.10	9240	-42.10	20240216	3960	35.10	20240104	9240	-42.10	20240216	3765	42.10	20231206	4.04	N	264850	100	30 억	162266	N	N	N	N
126	20241108	120941	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5350	-30	5	-0.56	1233697430	232194	20.91	5380	5420	5120	6990	3770	5380	5313.21	0.54	30367	5720	5550	5370	5200	5020	5635	5285	30	1610	100	3330	10	1	30294612	1621	31.85	3.41	12	0.77	168.00	1570.00	9240	20240216	-42.10	3765	20231206	42.10	9240	-42.10	20240216	3960	35.10	20240104	9240	-42.10	20240216	3765	42.10	20231206	4.04	N	264850	100	30 억	162266	N	N	N	N
127	20241108	110940	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5290	-90	5	-1.67	1124661420	211717	19.06	5380	5420	5120	6990	3770	5380	5312.09	0.54	30470	5720	5550	5370	5200	5020	5635	5285	30	1610	100	3330	10	1	30294612	1603	31.49	3.37	12	0.70	168.00	1570.00	9240	20240216	-42.75	3765	20231206	40.50	9240	-42.75	20240216	3960	33.59	20240104	9240	-42.75	20240216	3765	40.50	20231206	4.04	N	264850	100	30 억	162266	N	N	N	N
128	20241108	100949	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5330	-50	5	-0.93	573988600	106931	9.63	5380	5420	5300	6990	3770	5380	5367.84	0.54	-680	5720	5550	5370	5200	5020	5635	5285	30	1610	100	3330	10	1	30294612	1615	31.73	3.39	12	0.35	168.00	1570.00	9240	20240216	-42.32	3765	20231206	41.57	9240	-42.32	20240216	3960	34.60	20240104	9240	-42.32	20240216	3765	41.57	20231206	4.04	N	264850	100	30 억	162266	N	N	N	N
129	20241108	090936	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5400	20	2	0.37	110120250	20479	1.84	5380	5420	5350	6990	3770	5380	5377.22	0.54	2166	5720	5550	5370	5200	5020	5635	5285	30	1610	100	3330	10	1	30294612	1636	32.14	3.44	12	0.07	168.00	1570.00	9240	20240216	-41.56	3765	20231206	43.43	9240	-41.56	20240216	3960	36.36	20240104	9240	-41.56	20240216	3765	43.43	20231206	4.04	N	264850	100	30 억	162266	N	N	N	N
130	20241107	160933	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5380	290	2	5.70	5950897700	1106090	398.22	5190	5540	5190	6610	3570	5090	5380.14	0.54	-357	5380	5235	5115	4970	4850	5175	4910	30	1520	100	3150	10	1	30294612	1630	32.02	3.43	12	3.65	168.00	1570.00	9240	20240216	-41.77	3765	20231206	42.90	9240	-41.77	20240216	3960	35.86	20240104	9240	-41.77	20240216	3765	42.90	20231206	3.96	N	264850	100	30 억	162557	N	N	N	N
131	20241107	150939	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5390	300	2	5.89	5824941960	1082707	389.80	5190	5540	5190	6610	3570	5090	5380.00	0.54	-5417	5380	5235	5115	4970	4850	5175	4910	30	1520	100	3150	10	1	30294612	1633	32.08	3.43	12	3.57	168.00	1570.00	9240	20240216	-41.67	3765	20231206	43.16	9240	-41.67	20240216	3960	36.11	20240104	9240	-41.67	20240216	3765	43.16	20231206	3.96	N	264850	100	30 억	162557	N	N	N	N
132	20241107	140942	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5490	400	2	7.86	5347120010	994797	358.15	5190	5530	5190	6610	3570	5090	5375.11	0.54	-12383	5380	5235	5115	4970	4850	5175	4910	30	1520	100	3150	10	1	30294612	1663	32.68	3.50	12	3.28	168.00	1570.00	9240	20240216	-40.58	3765	20231206	45.82	9240	-40.58	20240216	3960	38.64	20240104	9240	-40.58	20240216	3765	45.82	20231206	3.96	N	264850	100	30 억	162557	N	N	N	N
133	20241107	130942	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5350	260	2	5.11	4382282010	817293	294.25	5190	5490	5190	6610	3570	5090	5361.98	0.54	-13720	5380	5235	5115	4970	4850	5175	4910	30	1520	100	3150	10	1	30294612	1621	31.85	3.41	12	2.70	168.00	1570.00	9240	20240216	-42.10	3765	20231206	42.10	9240	-42.10	20240216	3960	35.10	20240104	9240	-42.10	20240216	3765	42.10	20231206	3.96	N	264850	100	30 억	162557	N	N	N	N
134	20241107	120938	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5380	290	2	5.70	4204971050	784259	282.35	5190	5490	5190	6610	3570	5090	5361.74	0.54	-24675	5380	5235	5115	4970	4850	5175	4910	30	1520	100	3150	10	1	30294612	1630	32.02	3.43	12	2.59	168.00	1570.00	9240	20240216	-41.77	3765	20231206	42.90	9240	-41.77	20240216	3960	35.86	20240104	9240	-41.77	20240216	3765	42.90	20231206	3.96	N	264850	100	30 억	162557	N	N	N	N
135	20241107	110934	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5400	310	2	6.09	3813798300	711752	256.25	5190	5490	5190	6610	3570	5090	5358.36	0.54	-45834	5380	5235	5115	4970	4850	5175	4910	30	1520	100	3150	10	1	30294612	1636	32.14	3.44	12	2.35	168.00	1570.00	9240	20240216	-41.56	3765	20231206	43.43	9240	-41.56	20240216	3960	36.36	20240104	9240	-41.56	20240216	3765	43.43	20231206	3.96	N	264850	100	30 억	162557	N	N	N	N
136	20241107	100935	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5350	260	2	5.11	3201820590	597892	215.26	5190	5490	5190	6610	3570	5090	5355.22	0.54	-32058	5380	5235	5115	4970	4850	5175	4910	30	1520	100	3150	10	1	30294612	1621	31.85	3.41	12	1.97	168.00	1570.00	9240	20240216	-42.10	3765	20231206	42.10	9240	-42.10	20240216	3960	35.10	20240104	9240	-42.10	20240216	3765	42.10	20231206	3.96	N	264850	100	30 억	162557	N	N	N	N
137	20241107	090936	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5300	210	2	4.13	364795090	69266	24.94	5190	5370	5190	6610	3570	5090	5266.80	0.54	16515	5380	5235	5115	4970	4850	5175	4910	30	1520	100	3150	10	1	30294612	1606	31.55	3.38	12	0.23	168.00	1570.00	9240	20240216	-42.64	3765	20231206	40.77	9240	-42.64	20240216	3960	33.84	20240104	9240	-42.64	20240216	3765	40.77	20231206	3.96	N	264850	100	30 억	162557	N	N	N	N
138	20241106	160944	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5090	-110	5	-2.12	1394450980	273361	205.06	5200	5260	4995	6760	3640	5200	5101.14	0.54	-333	5280	5240	5180	5140	5080	5260	5160	30	1560	100	3220	10	1	30294612	1542	30.30	3.24	12	0.90	168.00	1570.00	9240	20240216	-44.91	3765	20231206	35.19	9240	-44.91	20240216	3960	28.54	20240104	9240	-44.91	20240216	3765	35.19	20231206	3.98	N	264850	100	30 억	162498	N	N	N	N
139	20241106	151012	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5090	-110	5	-2.12	1364752370	267526	200.69	5200	5260	4995	6760	3640	5200	5101.38	0.54	445	5280	5240	5180	5140	5080	5260	5160	30	1560	100	3220	10	1	30294612	1542	30.30	3.24	12	0.88	168.00	1570.00	9240	20240216	-44.91	3765	20231206	35.19	9240	-44.91	20240216	3960	28.54	20240104	9240	-44.91	20240216	3765	35.19	20231206	3.98	N	264850	100	30 억	162498	N	N	N	N
140	20241106	141003	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5090	-110	5	-2.12	1154571950	226171	169.66	5200	5260	4995	6760	3640	5200	5104.86	0.54	15817	5280	5240	5180	5140	5080	5260	5160	30	1560	100	3220	10	1	30294612	1542	30.30	3.24	12	0.75	168.00	1570.00	9240	20240216	-44.91	3765	20231206	35.19	9240	-44.91	20240216	3960	28.54	20240104	9240	-44.91	20240216	3765	35.19	20231206	3.98	N	264850	100	30 억	162498	N	N	N	N
141	20241106	131013	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5000	-200	5	-3.85	910373320	177588	133.22	5200	5260	5000	6760	3640	5200	5126.32	0.54	15840	5280	5240	5180	5140	5080	5260	5160	30	1560	100	3220	10	1	30294612	1515	29.76	3.18	12	0.59	168.00	1570.00	9240	20240216	-45.89	3765	20231206	32.80	9240	-45.89	20240216	3960	26.26	20240104	9240	-45.89	20240216	3765	32.80	20231206	3.98	N	264850	100	30 억	162498	N	N	N	N
142	20241106	120941	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5120	-80	5	-1.54	546172600	105228	78.94	5200	5260	5060	6760	3640	5200	5190.37	0.54	-160	5280	5240	5180	5140	5080	5260	5160	30	1560	100	3220	10	1	30294612	1551	30.48	3.26	12	0.35	168.00	1570.00	9240	20240216	-44.59	3765	20231206	35.99	9240	-44.59	20240216	3960	29.29	20240104	9240	-44.59	20240216	3765	35.99	20231206	3.98	N	264850	100	30 억	162498	N	N	N	N
143	20241106	110945	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5210	10	2	0.19	324467970	62116	46.60	5200	5260	5200	6760	3640	5200	5223.58	0.54	-1106	5280	5240	5180	5140	5080	5260	5160	30	1560	100	3220	10	1	30294612	1578	31.01	3.32	12	0.21	168.00	1570.00	9240	20240216	-43.61	3765	20231206	38.38	9240	-43.61	20240216	3960	31.57	20240104	9240	-43.61	20240216	3765	38.38	20231206	3.98	N	264850	100	30 억	162498	N	N	N	N
144	20241106	100952	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5240	40	2	0.77	235640050	45105	33.84	5200	5260	5200	6760	3640	5200	5224.26	0.54	-2	5280	5240	5180	5140	5080	5260	5160	30	1560	100	3220	10	1	30294612	1587	31.19	3.34	12	0.15	168.00	1570.00	9240	20240216	-43.29	3765	20231206	39.18	9240	-43.29	20240216	3960	32.32	20240104	9240	-43.29	20240216	3765	39.18	20231206	3.98	N	264850	100	30 억	162498	N	N	N	N
145	20241106	090945	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5230	30	2	0.58	53870090	10329	7.75	5200	5240	5200	6760	3640	5200	5215.42	0.54	3234	5280	5240	5180	5140	5080	5260	5160	30	1560	100	3220	10	1	30294612	1584	31.13	3.33	12	0.03	168.00	1570.00	9240	20240216	-43.40	3765	20231206	38.91	9240	-43.40	20240216	3960	32.07	20240104	9240	-43.40	20240216	3765	38.91	20231206	3.98	N	264850	100	30 억	162498	N	N	N	N
146	20241105	160917	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5200	30	2	0.58	682208380	131818	44.02	5150	5220	5120	6720	3620	5170	5175.35	0.56	-6271	5390	5280	5140	5030	4890	5335	5085	30	1550	100	3200	10	1	30294612	1575	30.95	3.31	12	0.44	168.00	1570.00	9240	20240216	-43.72	3765	20231206	38.11	9240	-43.72	20240216	3960	31.31	20240104	9240	-43.72	20240216	3765	38.11	20231206	4.00	N	264850	100	30 억	169150	N	N	N	N
147	20241105	150937	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5200	30	2	0.58	654735950	126532	42.25	5150	5220	5120	6720	3620	5170	5174.47	0.56	-5802	5390	5280	5140	5030	4890	5335	5085	30	1550	100	3200	10	1	30294612	1575	30.95	3.31	12	0.42	168.00	1570.00	9240	20240216	-43.72	3765	20231206	38.11	9240	-43.72	20240216	3960	31.31	20240104	9240	-43.72	20240216	3765	38.11	20231206	4.00	N	264850	100	30 억	169150	N	N	N	N
148	20241105	140931	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5190	20	2	0.39	536031640	103698	34.63	5150	5220	5120	6720	3620	5170	5169.16	0.56	-8527	5390	5280	5140	5030	4890	5335	5085	30	1550	100	3200	10	1	30294612	1572	30.89	3.31	12	0.34	168.00	1570.00	9240	20240216	-43.83	3765	20231206	37.85	9240	-43.83	20240216	3960	31.06	20240104	9240	-43.83	20240216	3765	37.85	20231206	4.00	N	264850	100	30 억	169150	N	N	N	N
149	20241105	130939	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5200	30	2	0.58	482581590	93407	31.19	5150	5220	5120	6720	3620	5170	5166.44	0.56	-6468	5390	5280	5140	5030	4890	5335	5085	30	1550	100	3200	10	1	30294612	1575	30.95	3.31	12	0.31	168.00	1570.00	9240	20240216	-43.72	3765	20231206	38.11	9240	-43.72	20240216	3960	31.31	20240104	9240	-43.72	20240216	3765	38.11	20231206	4.00	N	264850	100	30 억	169150	N	N	N	N
150	20241105	120929	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5170	0	3	0.00	404494280	78382	26.17	5150	5220	5120	6720	3620	5170	5160.55	0.56	-11477	5390	5280	5140	5030	4890	5335	5085	30	1550	100	3200	10	1	30294612	1566	30.77	3.29	12	0.26	168.00	1570.00	9240	20240216	-44.05	3765	20231206	37.32	9240	-44.05	20240216	3960	30.56	20240104	9240	-44.05	20240216	3765	37.32	20231206	4.00	N	264850	100	30 억	169150	N	N	N	N
151	20241105	110916	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5170	0	3	0.00	365709100	70890	23.67	5150	5220	5120	6720	3620	5170	5158.82	0.56	-16202	5390	5280	5140	5030	4890	5335	5085	30	1550	100	3200	10	1	30294612	1566	30.77	3.29	12	0.23	168.00	1570.00	9240	20240216	-44.05	3765	20231206	37.32	9240	-44.05	20240216	3960	30.56	20240104	9240	-44.05	20240216	3765	37.32	20231206	4.00	N	264850	100	30 억	169150	N	N	N	N
152	20241105	100925	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5170	0	3	0.00	275329990	53368	17.82	5150	5220	5120	6720	3620	5170	5159.08	0.56	-19053	5390	5280	5140	5030	4890	5335	5085	30	1550	100	3200	10	1	30294612	1566	30.77	3.29	12	0.18	168.00	1570.00	9240	20240216	-44.05	3765	20231206	37.32	9240	-44.05	20240216	3960	30.56	20240104	9240	-44.05	20240216	3765	37.32	20231206	4.00	N	264850	100	30 억	169150	N	N	N	N
153	20241105	090922	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5180	10	2	0.19	60931540	11776	3.93	5150	5220	5120	6720	3620	5170	5174.22	0.56	1806	5390	5280	5140	5030	4890	5335	5085	30	1550	100	3200	10	1	30294612	1569	30.83	3.30	12	0.04	168.00	1570.00	9240	20240216	-43.94	3765	20231206	37.58	9240	-43.94	20240216	3960	30.81	20240104	9240	-43.94	20240216	3765	37.58	20231206	4.00	N	264850	100	30 억	169150	N	N	N	N
154	20241104	160917	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5170	180	2	3.61	1520442440	295960	104.59	5000	5250	5000	6480	3495	4990	5137.35	0.42	38755	5253	5121	5038	4906	4823	5080	4865	30	1490	100	3090	10	1	30294612	1566	30.77	3.29	12	0.98	168.00	1570.00	9240	20240216	-44.05	3765	20231206	37.32	9240	-44.05	20240216	3960	30.56	20240104	9240	-44.05	20240216	3765	37.32	20231206	3.92	N	264850	100	30 억	128646	N	N	N	N
155	20241104	150936	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5160	170	2	3.41	1461042640	284458	100.53	5000	5250	5000	6480	3495	4990	5136.29	0.42	36898	5253	5121	5038	4906	4823	5080	4865	30	1490	100	3090	10	1	30294612	1563	30.71	3.29	12	0.94	168.00	1570.00	9240	20240216	-44.16	3765	20231206	37.05	9240	-44.16	20240216	3960	30.30	20240104	9240	-44.16	20240216	3765	37.05	20231206	3.92	N	264850	100	30 억	128646	N	N	N	N
156	20241104	140919	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5120	130	2	2.61	1332891140	259578	91.74	5000	5250	5000	6480	3495	4990	5134.90	0.42	33207	5253	5121	5038	4906	4823	5080	4865	30	1490	100	3090	10	1	30294612	1551	30.48	3.26	12	0.86	168.00	1570.00	9240	20240216	-44.59	3765	20231206	35.99	9240	-44.59	20240216	3960	29.29	20240104	9240	-44.59	20240216	3765	35.99	20231206	3.92	N	264850	100	30 억	128646	N	N	N	N
157	20241104	130851	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5180	190	2	3.81	1273148330	247960	87.63	5000	5250	5000	6480	3495	4990	5134.55	0.42	29667	5253	5121	5038	4906	4823	5080	4865	30	1490	100	3090	10	1	30294612	1569	30.83	3.30	12	0.82	168.00	1570.00	9240	20240216	-43.94	3765	20231206	37.58	9240	-43.94	20240216	3960	30.81	20240104	9240	-43.94	20240216	3765	37.58	20231206	3.92	N	264850	100	30 억	128646	N	N	N	N
158	20241104	120905	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5140	150	2	3.01	1139910200	222170	78.52	5000	5250	5000	6480	3495	4990	5130.87	0.42	22318	5253	5121	5038	4906	4823	5080	4865	30	1490	100	3090	10	1	30294612	1557	30.60	3.27	12	0.73	168.00	1570.00	9240	20240216	-44.37	3765	20231206	36.52	9240	-44.37	20240216	3960	29.80	20240104	9240	-44.37	20240216	3765	36.52	20231206	3.92	N	264850	100	30 억	128646	N	N	N	N
159	20241104	110858	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5170	180	2	3.61	1031554530	201142	71.08	5000	5250	5000	6480	3495	4990	5128.56	0.42	15386	5253	5121	5038	4906	4823	5080	4865	30	1490	100	3090	10	1	30294612	1566	30.77	3.29	12	0.66	168.00	1570.00	9240	20240216	-44.05	3765	20231206	37.32	9240	-44.05	20240216	3960	30.56	20240104	9240	-44.05	20240216	3765	37.32	20231206	3.92	N	264850	100	30 억	128646	N	N	N	N
160	20241104	100848	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5170	180	2	3.61	866997990	169285	59.83	5000	5250	5000	6480	3495	4990	5121.61	0.42	24	5253	5121	5038	4906	4823	5080	4865	30	1490	100	3090	10	1	30294612	1566	30.77	3.29	12	0.56	168.00	1570.00	9240	20240216	-44.05	3765	20231206	37.32	9240	-44.05	20240216	3960	30.56	20240104	9240	-44.05	20240216	3765	37.32	20231206	3.92	N	264850	100	30 억	128646	N	N	N	N
161	20241104	090900	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5030	40	2	0.80	110393920	21979	7.77	5000	5070	5000	6480	3495	4990	5022.86	0.42	3881	5253	5121	5038	4906	4823	5080	4865	30	1490	100	3090	10	1	30294612	1524	29.94	3.20	12	0.07	168.00	1570.00	9240	20240216	-45.56	3765	20231206	33.60	9240	-45.56	20240216	3960	27.02	20240104	9240	-45.56	20240216	3765	33.60	20231206	3.92	N	264850	100	30 억	128646	N	N	N	N
162	20241101	160830	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4990	-180	5	-3.48	1402055935	276782	86.79	5110	5170	4955	6720	3620	5170	5065.65	0.57	-43751	5456	5312	5156	5012	4856	5385	5085	30	1550	100	3200	5	1	30294612	1512	29.70	3.18	12	0.91	168.00	1570.00	9240	20240216	-46.00	3765	20231206	32.54	9240	-46.00	20240216	3960	26.01	20240104	9240	-46.00	20240216	3765	32.54	20231206	3.95	N	264850	100	30 억	172277	N	N	N	N
163	20241101	150849	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	4995	-175	5	-3.38	1266933300	249645	78.29	5110	5170	4960	6720	3620	5170	5074.75	0.57	-39601	5456	5312	5156	5012	4856	5385	5085	30	1550	100	3200	5	1	30294612	1513	29.73	3.18	12	0.82	168.00	1570.00	9240	20240216	-45.94	3765	20231206	32.67	9240	-45.94	20240216	3960	26.14	20240104	9240	-45.94	20240216	3765	32.67	20231206	3.95	N	264850	100	30 억	172277	N	N	N	N
164	20241101	140818	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5050	-120	5	-2.32	947924680	185977	58.32	5110	5170	5020	6720	3620	5170	5096.80	0.57	-23967	5456	5312	5156	5012	4856	5385	5085	30	1550	100	3200	10	1	30294612	1530	30.06	3.22	12	0.61	168.00	1570.00	9240	20240216	-45.35	3765	20231206	34.13	9240	-45.35	20240216	3960	27.53	20240104	9240	-45.35	20240216	3765	34.13	20231206	3.95	N	264850	100	30 억	172277	N	N	N	N
165	20241101	131011	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5070	-100	5	-1.93	795690290	155855	48.87	5110	5170	5060	6720	3620	5170	5105.12	0.57	-14945	5456	5312	5156	5012	4856	5385	5085	30	1550	100	3200	10	1	30294612	1536	30.18	3.23	12	0.51	168.00	1570.00	9240	20240216	-45.13	3765	20231206	34.66	9240	-45.13	20240216	3960	28.03	20240104	9240	-45.13	20240216	3765	34.66	20231206	3.95	N	264850	100	30 억	172277	N	N	N	N
166	20241101	121011	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5080	-90	5	-1.74	732224160	143340	44.95	5110	5170	5060	6720	3620	5170	5108.09	0.57	-13964	5456	5312	5156	5012	4856	5385	5085	30	1550	100	3200	10	1	30294612	1539	30.24	3.24	12	0.47	168.00	1570.00	9240	20240216	-45.02	3765	20231206	34.93	9240	-45.02	20240216	3960	28.28	20240104	9240	-45.02	20240216	3765	34.93	20231206	3.95	N	264850	100	30 억	172277	N	N	N	N
167	20241101	111008	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5090	-80	5	-1.55	674738340	132017	41.40	5110	5170	5060	6720	3620	5170	5110.77	0.57	-11493	5456	5312	5156	5012	4856	5385	5085	30	1550	100	3200	10	1	30294612	1542	30.30	3.24	12	0.44	168.00	1570.00	9240	20240216	-44.91	3765	20231206	35.19	9240	-44.91	20240216	3960	28.54	20240104	9240	-44.91	20240216	3765	35.19	20231206	3.95	N	264850	100	30 억	172277	N	N	N	N
168	20241101	101009	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5140	-30	5	-0.58	397980250	77659	24.35	5110	5170	5090	6720	3620	5170	5124.42	0.57	-16042	5456	5312	5156	5012	4856	5385	5085	30	1550	100	3200	10	1	30294612	1557	30.60	3.27	12	0.26	168.00	1570.00	9240	20240216	-44.37	3765	20231206	36.52	9240	-44.37	20240216	3960	29.80	20240104	9240	-44.37	20240216	3765	36.52	20231206	3.95	N	264850	100	30 억	172277	N	N	N	N
169	20241101	091006	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	5140	-30	5	-0.58	174959900	34197	10.72	5110	5150	5100	6720	3620	5170	5115.44	0.57	3429	5456	5312	5156	5012	4856	5385	5085	30	1550	100	3200	10	1	30294612	1557	30.60	3.27	12	0.11	168.00	1570.00	9240	20240216	-44.37	3765	20231206	36.52	9240	-44.37	20240216	3960	29.80	20240104	9240	-44.37	20240216	3765	36.52	20231206	3.95	N	264850	100	30 억	172277	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History