KissMeData/094170/price/prices-20241101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	160800	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17090	-540	5	-3.06	6981795340	410217	77.92	17450	17560	16840	22900	12350	17630	17019.38	2.87	13830	19023	18326	17913	17216	16803	18120	17010	97	5270	500	12690	10	1	19067208	3259	12.11	5.32	12	2.15	1411.00	3210.00	26250	20240126	-34.90	16650	20240904	2.64	26250	-34.90	20240126	16650	2.64	20240904	26250	-34.90	20240126	16650	2.64	20240904	6.17	N	094170	500	97 억	547273	N	N	6	N	N
3	20241129	150819	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17030	-600	5	-3.40	6724673470	395149	75.06	17450	17560	16840	22900	12350	17630	17018.07	2.87	14312	19023	18326	17913	17216	16803	18120	17010	97	5270	500	12690	10	1	19067208	3247	12.07	5.31	12	2.07	1411.00	3210.00	26250	20240126	-35.12	16650	20240904	2.28	26250	-35.12	20240126	16650	2.28	20240904	26250	-35.12	20240126	16650	2.28	20240904	6.17	N	094170	500	97 억	547273	N	N	1	N	N
4	20241129	140820	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17120	-510	5	-2.89	6167896300	362559	68.87	17450	17560	16840	22900	12350	17630	17012.12	2.87	13915	19023	18326	17913	17216	16803	18120	17010	97	5270	500	12690	10	1	19067208	3264	12.13	5.33	12	1.90	1411.00	3210.00	26250	20240126	-34.78	16650	20240904	2.82	26250	-34.78	20240126	16650	2.82	20240904	26250	-34.78	20240126	16650	2.82	20240904	6.17	N	094170	500	97 억	547273	N	N	1	N	N
5	20241129	130818	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17090	-540	5	-3.06	5686263820	334413	63.52	17450	17560	16840	22900	12350	17630	17003.72	2.87	10100	19023	18326	17913	17216	16803	18120	17010	97	5270	500	12690	10	1	19067208	3259	12.11	5.32	12	1.75	1411.00	3210.00	26250	20240126	-34.90	16650	20240904	2.64	26250	-34.90	20240126	16650	2.64	20240904	26250	-34.90	20240126	16650	2.64	20240904	6.17	N	094170	500	97 억	547273	N	N	1	N	N
6	20241129	120820	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	16990	-640	5	-3.63	5264257270	309618	58.81	17450	17560	16840	22900	12350	17630	17002.43	2.87	5032	19023	18326	17913	17216	16803	18120	17010	97	5270	500	12690	10	1	19067208	3240	12.04	5.29	12	1.62	1411.00	3210.00	26250	20240126	-35.28	16650	20240904	2.04	26250	-35.28	20240126	16650	2.04	20240904	26250	-35.28	20240126	16650	2.04	20240904	6.17	N	094170	500	97 억	547273	N	N	1	N	N
7	20241129	110821	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17040	-590	5	-3.35	4704097790	276631	52.54	17450	17560	16840	22900	12350	17630	17004.96	2.87	1939	19023	18326	17913	17216	16803	18120	17010	97	5270	500	12690	10	1	19067208	3249	12.08	5.31	12	1.45	1411.00	3210.00	26250	20240126	-35.09	16650	20240904	2.34	26250	-35.09	20240126	16650	2.34	20240904	26250	-35.09	20240126	16650	2.34	20240904	6.17	N	094170	500	97 억	547273	N	N	1	N	N
8	20241129	100816	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17040	-590	5	-3.35	4047197850	238032	45.21	17450	17560	16840	22900	12350	17630	17002.75	2.87	686	19023	18326	17913	17216	16803	18120	17010	97	5270	500	12690	10	1	19067208	3249	12.08	5.31	12	1.25	1411.00	3210.00	26250	20240126	-35.09	16650	20240904	2.34	26250	-35.09	20240126	16650	2.34	20240904	26250	-35.09	20240126	16650	2.34	20240904	6.17	N	094170	500	97 억	547273	N	N	1	N	N
9	20241129	090819	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17100	-530	5	-3.01	825394680	47764	9.07	17450	17560	17100	22900	12350	17630	17280.69	2.87	-2086	19023	18326	17913	17216	16803	18120	17010	97	5270	500	12690	10	1	19067208	3260	12.12	5.33	12	0.25	1411.00	3210.00	26250	20240126	-34.86	16650	20240904	2.70	26250	-34.86	20240126	16650	2.70	20240904	26250	-34.86	20240126	16650	2.70	20240904	6.17	N	094170	500	97 억	547273	N	N	1	N	N
10	20241128	160807	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17630	-1010	5	-5.42	9178786770	514984	77.22	18410	18610	17500	24200	13050	18640	17823.51	3.56	-131061	20106	19372	18676	17942	17246	19740	18310	97	5560	500	13420	10	1	19067208	3362	12.49	5.49	12	2.70	1411.00	3210.00	26250	20240126	-32.84	16650	20240904	5.89	26250	-32.84	20240126	16650	5.89	20240904	26250	-32.84	20240126	16650	5.89	20240904	6.21	N	094170	500	97 억	678061	N	N	1	N	N
11	20241128	150824	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17560	-1080	5	-5.79	8456914260	473844	71.05	18410	18610	17540	24200	13050	18640	17847.47	3.56	-125614	20106	19372	18676	17942	17246	19740	18310	97	5560	500	13420	10	1	19067208	3348	12.45	5.47	12	2.49	1411.00	3210.00	26250	20240126	-33.10	16650	20240904	5.47	26250	-33.10	20240126	16650	5.47	20240904	26250	-33.10	20240126	16650	5.47	20240904	6.21	N	094170	500	97 억	678061	N	N	2	N	N
12	20241128	140820	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17640	-1000	5	-5.36	7294843150	407822	61.15	18410	18610	17550	24200	13050	18640	17887.32	3.56	-113725	20106	19372	18676	17942	17246	19740	18310	97	5560	500	13420	10	1	19067208	3363	12.50	5.50	12	2.14	1411.00	3210.00	26250	20240126	-32.80	16650	20240904	5.95	26250	-32.80	20240126	16650	5.95	20240904	26250	-32.80	20240126	16650	5.95	20240904	6.21	N	094170	500	97 억	678061	N	N	2	N	N
13	20241128	130820	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17720	-920	5	-4.94	6559482810	366285	54.92	18410	18610	17550	24200	13050	18640	17908.14	3.56	-113995	20106	19372	18676	17942	17246	19740	18310	97	5560	500	13420	10	1	19067208	3379	12.56	5.52	12	1.92	1411.00	3210.00	26250	20240126	-32.50	16650	20240904	6.43	26250	-32.50	20240126	16650	6.43	20240904	26250	-32.50	20240126	16650	6.43	20240904	6.21	N	094170	500	97 억	678061	N	N	2	N	N
14	20241128	120823	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17780	-860	5	-4.61	5647303370	314677	47.19	18410	18610	17680	24200	13050	18640	17946.35	3.56	-99187	20106	19372	18676	17942	17246	19740	18310	97	5560	500	13420	10	1	19067208	3390	12.60	5.54	12	1.65	1411.00	3210.00	26250	20240126	-32.27	16650	20240904	6.79	26250	-32.27	20240126	16650	6.79	20240904	26250	-32.27	20240126	16650	6.79	20240904	6.21	N	094170	500	97 억	678061	N	N	2	N	N
15	20241128	110825	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17800	-840	5	-4.51	4563675230	253760	38.05	18410	18610	17790	24200	13050	18640	17984.22	3.56	-75761	20106	19372	18676	17942	17246	19740	18310	97	5560	500	13420	10	1	19067208	3394	12.62	5.55	12	1.33	1411.00	3210.00	26250	20240126	-32.19	16650	20240904	6.91	26250	-32.19	20240126	16650	6.91	20240904	26250	-32.19	20240126	16650	6.91	20240904	6.21	N	094170	500	97 억	678061	N	N	2	N	N
16	20241128	100822	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18000	-640	5	-3.43	2783856360	154377	23.15	18410	18610	17870	24200	13050	18640	18032.84	3.56	-55749	20106	19372	18676	17942	17246	19740	18310	97	5560	500	13420	10	1	19067208	3432	12.76	5.61	12	0.81	1411.00	3210.00	26250	20240126	-31.43	16650	20240904	8.11	26250	-31.43	20240126	16650	8.11	20240904	26250	-31.43	20240126	16650	8.11	20240904	6.21	N	094170	500	97 억	678061	N	N	2	N	N
17	20241128	090819	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18100	-540	5	-2.90	645820340	35326	5.30	18410	18610	18050	24200	13050	18640	18281.73	3.56	-12311	20106	19372	18676	17942	17246	19740	18310	97	5560	500	13420	10	1	19067208	3451	12.83	5.64	12	0.19	1411.00	3210.00	26250	20240126	-31.05	16650	20240904	8.71	26250	-31.05	20240126	16650	8.71	20240904	26250	-31.05	20240126	16650	8.71	20240904	6.21	N	094170	500	97 억	678061	N	N	2	N	N
18	20241127	160801	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18640	660	2	3.67	12440473340	665880	356.66	18030	19410	17980	23350	12590	17980	18686.63	3.23	62339	18640	18310	18080	17750	17520	18195	17635	97	5370	500	12940	10	1	19067208	3554	13.21	5.81	12	3.49	1411.00	3210.00	26250	20240126	-28.99	16650	20240904	11.95	26250	-28.99	20240126	16650	11.95	20240904	26250	-28.99	20240126	16650	11.95	20240904	6.27	N	094170	500	97 억	615901	N	N	2	N	N
19	20241127	150815	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18750	770	2	4.28	12200204070	653002	349.76	18030	19410	17980	23350	12590	17980	18687.09	3.23	61291	18640	18310	18080	17750	17520	18195	17635	97	5370	500	12940	10	1	19067208	3575	13.29	5.84	12	3.42	1411.00	3210.00	26250	20240126	-28.57	16650	20240904	12.61	26250	-28.57	20240126	16650	12.61	20240904	26250	-28.57	20240126	16650	12.61	20240904	6.27	N	094170	500	97 억	615901	N	N	4	N	N
20	20241127	140815	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18700	720	2	4.00	11588650530	620279	332.23	18030	19410	17980	23350	12590	17980	18687.00	3.23	64453	18640	18310	18080	17750	17520	18195	17635	97	5370	500	12940	10	1	19067208	3566	13.25	5.83	12	3.25	1411.00	3210.00	26250	20240126	-28.76	16650	20240904	12.31	26250	-28.76	20240126	16650	12.31	20240904	26250	-28.76	20240126	16650	12.31	20240904	6.27	N	094170	500	97 억	615901	N	N	4	N	N
21	20241127	130810	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18630	650	2	3.62	11160125780	597329	319.94	18030	19410	17980	23350	12590	17980	18687.57	3.23	64107	18640	18310	18080	17750	17520	18195	17635	97	5370	500	12940	10	1	19067208	3552	13.20	5.80	12	3.13	1411.00	3210.00	26250	20240126	-29.03	16650	20240904	11.89	26250	-29.03	20240126	16650	11.89	20240904	26250	-29.03	20240126	16650	11.89	20240904	6.27	N	094170	500	97 억	615901	N	N	4	N	N
22	20241127	120817	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18540	560	2	3.11	10492046950	561136	300.55	18030	19410	17980	23350	12590	17980	18702.42	3.23	61688	18640	18310	18080	17750	17520	18195	17635	97	5370	500	12940	10	1	19067208	3535	13.14	5.78	12	2.94	1411.00	3210.00	26250	20240126	-29.37	16650	20240904	11.35	26250	-29.37	20240126	16650	11.35	20240904	26250	-29.37	20240126	16650	11.35	20240904	6.27	N	094170	500	97 억	615901	N	N	4	N	N
23	20241127	110814	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18620	640	2	3.56	9409530140	502688	269.25	18030	19410	17980	23350	12590	17980	18723.66	3.23	63566	18640	18310	18080	17750	17520	18195	17635	97	5370	500	12940	10	1	19067208	3550	13.20	5.80	12	2.64	1411.00	3210.00	26250	20240126	-29.07	16650	20240904	11.83	26250	-29.07	20240126	16650	11.83	20240904	26250	-29.07	20240126	16650	11.83	20240904	6.27	N	094170	500	97 억	615901	N	N	4	N	N
24	20241127	100814	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19360	1380	2	7.68	6451076620	345771	185.20	18030	19410	17980	23350	12590	17980	18664.08	3.23	75192	18640	18310	18080	17750	17520	18195	17635	97	5370	500	12940	10	1	19067208	3691	13.72	6.03	12	1.81	1411.00	3210.00	26250	20240126	-26.25	16650	20240904	16.28	26250	-26.25	20240126	16650	16.28	20240904	26250	-26.25	20240126	16650	16.28	20240904	6.27	N	094170	500	97 억	615901	N	N	4	N	N
25	20241127	090812	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18360	380	2	2.11	832096180	45855	24.56	18030	18380	17980	23350	12590	17980	18160.14	3.23	10475	18640	18310	18080	17750	17520	18195	17635	97	5370	500	12940	10	1	19067208	3501	13.01	5.72	12	0.24	1411.00	3210.00	26250	20240126	-30.06	16650	20240904	10.27	26250	-30.06	20240126	16650	10.27	20240904	26250	-30.06	20240126	16650	10.27	20240904	6.27	N	094170	500	97 억	615901	N	N	4	N	N
26	20241126	160802	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17980	-250	5	-1.37	3325040590	183326	78.15	18290	18410	17850	23650	12770	18230	18138.52	3.36	-24275	18590	18410	18160	17980	17730	18285	17855	97	5420	500	13120	10	1	19067208	3428	12.74	5.60	12	0.96	1411.00	3210.00	26250	20240126	-31.50	16650	20240904	7.99	26250	-31.50	20240126	16650	7.99	20240904	26250	-31.50	20240126	16650	7.99	20240904	6.18	N	094170	500	97 억	640045	N	N	4	N	N
27	20241126	150810	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17960	-270	5	-1.48	3061063440	168645	71.89	18290	18410	17850	23650	12770	18230	18150.93	3.36	-23140	18590	18410	18160	17980	17730	18285	17855	97	5420	500	13120	10	1	19067208	3424	12.73	5.60	12	0.88	1411.00	3210.00	26250	20240126	-31.58	16650	20240904	7.87	26250	-31.58	20240126	16650	7.87	20240904	26250	-31.58	20240126	16650	7.87	20240904	6.18	N	094170	500	97 억	640045	N	N	1	N	N
28	20241126	140808	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18120	-110	5	-0.60	2011515010	110279	47.01	18290	18410	18000	23650	12770	18230	18240.24	3.36	8772	18590	18410	18160	17980	17730	18285	17855	97	5420	500	13120	10	1	19067208	3455	12.84	5.64	12	0.58	1411.00	3210.00	26250	20240126	-30.97	16650	20240904	8.83	26250	-30.97	20240126	16650	8.83	20240904	26250	-30.97	20240126	16650	8.83	20240904	6.18	N	094170	500	97 억	640045	N	N	1	N	N
29	20241126	130807	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18300	70	2	0.38	1651809070	90432	38.55	18290	18410	18100	23650	12770	18230	18265.76	3.36	9773	18590	18410	18160	17980	17730	18285	17855	97	5420	500	13120	10	1	19067208	3489	12.97	5.70	12	0.47	1411.00	3210.00	26250	20240126	-30.29	16650	20240904	9.91	26250	-30.29	20240126	16650	9.91	20240904	26250	-30.29	20240126	16650	9.91	20240904	6.18	N	094170	500	97 억	640045	N	N	1	N	N
30	20241126	120813	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18260	30	2	0.16	1336633480	73234	31.22	18290	18370	18100	23650	12770	18230	18251.54	3.36	8667	18590	18410	18160	17980	17730	18285	17855	97	5420	500	13120	10	1	19067208	3482	12.94	5.69	12	0.38	1411.00	3210.00	26250	20240126	-30.44	16650	20240904	9.67	26250	-30.44	20240126	16650	9.67	20240904	26250	-30.44	20240126	16650	9.67	20240904	6.18	N	094170	500	97 억	640045	N	N	1	N	N
31	20241126	110817	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18290	60	2	0.33	1133333890	62093	26.47	18290	18370	18100	23650	12770	18230	18252.20	3.36	9038	18590	18410	18160	17980	17730	18285	17855	97	5420	500	13120	10	1	19067208	3487	12.96	5.70	12	0.33	1411.00	3210.00	26250	20240126	-30.32	16650	20240904	9.85	26250	-30.32	20240126	16650	9.85	20240904	26250	-30.32	20240126	16650	9.85	20240904	6.18	N	094170	500	97 억	640045	N	N	1	N	N
32	20241126	100819	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18230	0	3	0.00	799447640	43796	18.67	18290	18370	18100	23650	12770	18230	18253.90	3.36	6414	18590	18410	18160	17980	17730	18285	17855	97	5420	500	13120	10	1	19067208	3476	12.92	5.68	12	0.23	1411.00	3210.00	26250	20240126	-30.55	16650	20240904	9.49	26250	-30.55	20240126	16650	9.49	20240904	26250	-30.55	20240126	16650	9.49	20240904	6.18	N	094170	500	97 억	640045	N	N	1	N	N
33	20241126	090811	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18250	20	2	0.11	88750070	4874	2.08	18290	18290	18150	23650	12770	18230	18208.88	3.36	-790	18590	18410	18160	17980	17730	18285	17855	97	5420	500	13120	10	1	19067208	3480	12.93	5.69	12	0.03	1411.00	3210.00	26250	20240126	-30.48	16650	20240904	9.61	26250	-30.48	20240126	16650	9.61	20240904	26250	-30.48	20240126	16650	9.61	20240904	6.18	N	094170	500	97 억	640045	N	N	1	N	N
34	20241125	160752	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18230	-120	5	-0.65	4227028900	232990	113.97	18260	18340	17910	23850	12850	18350	18141.60	3.41	-9515	19263	18806	18473	18016	17683	18640	17850	97	5500	500	13210	10	1	19067208	3476	12.92	5.68	12	1.22	1411.00	3210.00	26250	20240126	-30.55	16650	20240904	9.49	26250	-30.55	20240126	16650	9.49	20240904	26250	-30.55	20240126	16650	9.49	20240904	6.15	N	094170	500	97 억	649693	N	N	1	N	N
35	20241125	150808	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18200	-150	5	-0.82	3952089620	217914	106.60	18260	18340	17910	23850	12850	18350	18136.01	3.41	-8220	19263	18806	18473	18016	17683	18640	17850	97	5500	500	13210	10	1	19067208	3470	12.90	5.67	12	1.14	1411.00	3210.00	26250	20240126	-30.67	16650	20240904	9.31	26250	-30.67	20240126	16650	9.31	20240904	26250	-30.67	20240126	16650	9.31	20240904	6.15	N	094170	500	97 억	649693	N	N	19	N	N
36	20241125	140805	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18190	-160	5	-0.87	3598215720	198480	97.09	18260	18340	17910	23850	12850	18350	18128.86	3.41	-9438	19263	18806	18473	18016	17683	18640	17850	97	5500	500	13210	10	1	19067208	3468	12.89	5.67	12	1.04	1411.00	3210.00	26250	20240126	-30.70	16650	20240904	9.25	26250	-30.70	20240126	16650	9.25	20240904	26250	-30.70	20240126	16650	9.25	20240904	6.15	N	094170	500	97 억	649693	N	N	19	N	N
37	20241125	130758	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18200	-150	5	-0.82	3306889330	182466	89.26	18260	18340	17910	23850	12850	18350	18123.32	3.41	-8214	19263	18806	18473	18016	17683	18640	17850	97	5500	500	13210	10	1	19067208	3470	12.90	5.67	12	0.96	1411.00	3210.00	26250	20240126	-30.67	16650	20240904	9.31	26250	-30.67	20240126	16650	9.31	20240904	26250	-30.67	20240126	16650	9.31	20240904	6.15	N	094170	500	97 억	649693	N	N	19	N	N
38	20241125	120809	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18160	-190	5	-1.04	3027300410	167094	81.74	18260	18340	17910	23850	12850	18350	18117.35	3.41	-9446	19263	18806	18473	18016	17683	18640	17850	97	5500	500	13210	10	1	19067208	3463	12.87	5.66	12	0.88	1411.00	3210.00	26250	20240126	-30.82	16650	20240904	9.07	26250	-30.82	20240126	16650	9.07	20240904	26250	-30.82	20240126	16650	9.07	20240904	6.15	N	094170	500	97 억	649693	N	N	19	N	N
39	20241125	110803	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18160	-190	5	-1.04	2606027730	143879	70.38	18260	18340	17910	23850	12850	18350	18112.63	3.41	-4161	19263	18806	18473	18016	17683	18640	17850	97	5500	500	13210	10	1	19067208	3463	12.87	5.66	12	0.75	1411.00	3210.00	26250	20240126	-30.82	16650	20240904	9.07	26250	-30.82	20240126	16650	9.07	20240904	26250	-30.82	20240126	16650	9.07	20240904	6.15	N	094170	500	97 억	649693	N	N	19	N	N
40	20241125	100753	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18160	-190	5	-1.04	2064735100	114145	55.84	18260	18340	17910	23850	12850	18350	18088.70	3.41	-747	19263	18806	18473	18016	17683	18640	17850	97	5500	500	13210	10	1	19067208	3463	12.87	5.66	12	0.60	1411.00	3210.00	26250	20240126	-30.82	16650	20240904	9.07	26250	-30.82	20240126	16650	9.07	20240904	26250	-30.82	20240126	16650	9.07	20240904	6.15	N	094170	500	97 억	649693	N	N	19	N	N
41	20241125	090754	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18130	-220	5	-1.20	401680840	22104	10.81	18260	18340	18030	23850	12850	18350	18172.31	3.41	1927	19263	18806	18473	18016	17683	18640	17850	97	5500	500	13210	10	1	19067208	3457	12.85	5.65	12	0.12	1411.00	3210.00	26250	20240126	-30.93	16650	20240904	8.89	26250	-30.93	20240126	16650	8.89	20240904	26250	-30.93	20240126	16650	8.89	20240904	6.15	N	094170	500	97 억	649693	N	N	19	N	N
42	20241122	160712	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18350	-500	5	-2.65	3767355450	203516	119.12	18840	18930	18140	24500	13200	18850	18511.36	3.62	-40392	19423	19136	18813	18526	18203	18975	18365	97	5650	500	13570	10	1	19067208	3499	13.00	5.72	12	1.07	1411.00	3210.00	26250	20240126	-30.10	16650	20240904	10.21	26250	-30.10	20240126	16650	10.21	20240904	26250	-30.10	20240126	16650	10.21	20240904	6.20	N	094170	500	97 억	689520	N	N	19	N	N
43	20241122	150721	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18230	-620	5	-3.29	3554199610	191866	112.30	18840	18930	18140	24500	13200	18850	18524.38	3.62	-38046	19423	19136	18813	18526	18203	18975	18365	97	5650	500	13570	10	1	19067208	3476	12.92	5.68	12	1.01	1411.00	3210.00	26250	20240126	-30.55	16650	20240904	9.49	26250	-30.55	20240126	16650	9.49	20240904	26250	-30.55	20240126	16650	9.49	20240904	6.20	N	094170	500	97 억	689520	N	N	12	N	N
44	20241122	140724	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18140	-710	5	-3.77	2894756080	155774	91.18	18840	18930	18140	24500	13200	18850	18583.05	3.62	-26025	19423	19136	18813	18526	18203	18975	18365	97	5650	500	13570	10	1	19067208	3459	12.86	5.65	12	0.82	1411.00	3210.00	26250	20240126	-30.90	16650	20240904	8.95	26250	-30.90	20240126	16650	8.95	20240904	26250	-30.90	20240126	16650	8.95	20240904	6.20	N	094170	500	97 억	689520	N	N	12	N	N
45	20241122	130721	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18540	-310	5	-1.64	1878241260	100452	58.80	18840	18930	18500	24500	13200	18850	18697.90	3.62	-18341	19423	19136	18813	18526	18203	18975	18365	97	5650	500	13570	10	1	19067208	3535	13.14	5.78	12	0.53	1411.00	3210.00	26250	20240126	-29.37	16650	20240904	11.35	26250	-29.37	20240126	16650	11.35	20240904	26250	-29.37	20240126	16650	11.35	20240904	6.20	N	094170	500	97 억	689520	N	N	12	N	N
46	20241122	120725	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18600	-250	5	-1.33	1249428060	66669	39.02	18840	18930	18570	24500	13200	18850	18740.76	3.62	-16756	19423	19136	18813	18526	18203	18975	18365	97	5650	500	13570	10	1	19067208	3547	13.18	5.79	12	0.35	1411.00	3210.00	26250	20240126	-29.14	16650	20240904	11.71	26250	-29.14	20240126	16650	11.71	20240904	26250	-29.14	20240126	16650	11.71	20240904	6.20	N	094170	500	97 억	689520	N	N	12	N	N
47	20241122	110718	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18710	-140	5	-0.74	969370340	51634	30.22	18840	18930	18610	24500	13200	18850	18773.87	3.62	-12698	19423	19136	18813	18526	18203	18975	18365	97	5650	500	13570	10	1	19067208	3567	13.26	5.83	12	0.27	1411.00	3210.00	26250	20240126	-28.72	16650	20240904	12.37	26250	-28.72	20240126	16650	12.37	20240904	26250	-28.72	20240126	16650	12.37	20240904	6.20	N	094170	500	97 억	689520	N	N	12	N	N
48	20241122	100732	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18790	-60	5	-0.32	517846750	27526	16.11	18840	18930	18720	24500	13200	18850	18813.00	3.62	-5945	19423	19136	18813	18526	18203	18975	18365	97	5650	500	13570	10	1	19067208	3583	13.32	5.85	12	0.14	1411.00	3210.00	26250	20240126	-28.42	16650	20240904	12.85	26250	-28.42	20240126	16650	12.85	20240904	26250	-28.42	20240126	16650	12.85	20240904	6.20	N	094170	500	97 억	689520	N	N	12	N	N
49	20241122	090725	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18920	70	2	0.37	139549950	7424	4.35	18840	18920	18720	24500	13200	18850	18797.12	3.62	672	19423	19136	18813	18526	18203	18975	18365	97	5650	500	13570	10	1	19067208	3608	13.41	5.89	12	0.04	1411.00	3210.00	26250	20240126	-27.92	16650	20240904	13.63	26250	-27.92	20240126	16650	13.63	20240904	26250	-27.92	20240126	16650	13.63	20240904	6.20	N	094170	500	97 억	689520	N	N	12	N	N
50	20241121	160718	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18850	-200	5	-1.05	3169575320	169093	94.19	18920	19100	18490	24750	13340	19050	18744.55	3.63	-2388	20203	19626	19263	18686	18323	19445	18505	97	5700	500	13710	10	1	19067208	3594	13.36	5.87	12	0.89	1411.00	3210.00	26250	20240126	-28.19	16650	20240904	13.21	26250	-28.19	20240126	16650	13.21	20240904	26250	-28.19	20240126	16650	13.21	20240904	6.05	N	094170	500	97 억	691908	N	N	12	N	N
51	20241121	150733	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18680	-370	5	-1.94	3008978840	160551	89.43	18920	19100	18490	24750	13340	19050	18741.58	3.63	-119	20203	19626	19263	18686	18323	19445	18505	97	5700	500	13710	10	1	19067208	3562	13.24	5.82	12	0.84	1411.00	3210.00	26250	20240126	-28.84	16650	20240904	12.19	26250	-28.84	20240126	16650	12.19	20240904	26250	-28.84	20240126	16650	12.19	20240904	6.05	N	094170	500	97 억	691908	N	N	21	N	N
52	20241121	140734	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18650	-400	5	-2.10	2416665550	128880	71.79	18920	19100	18490	24750	13340	19050	18751.28	3.63	-4749	20203	19626	19263	18686	18323	19445	18505	97	5700	500	13710	10	1	19067208	3556	13.22	5.81	12	0.68	1411.00	3210.00	26250	20240126	-28.95	16650	20240904	12.01	26250	-28.95	20240126	16650	12.01	20240904	26250	-28.95	20240126	16650	12.01	20240904	6.05	N	094170	500	97 억	691908	N	N	21	N	N
53	20241121	130725	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18820	-230	5	-1.21	2107648230	112430	62.63	18920	19100	18490	24750	13340	19050	18746.32	3.63	-4889	20203	19626	19263	18686	18323	19445	18505	97	5700	500	13710	10	1	19067208	3588	13.34	5.86	12	0.59	1411.00	3210.00	26250	20240126	-28.30	16650	20240904	13.03	26250	-28.30	20240126	16650	13.03	20240904	26250	-28.30	20240126	16650	13.03	20240904	6.05	N	094170	500	97 억	691908	N	N	21	N	N
54	20241121	120726	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18940	-110	5	-0.58	1968257350	105050	58.52	18920	19100	18490	24750	13340	19050	18736.39	3.63	-3580	20203	19626	19263	18686	18323	19445	18505	97	5700	500	13710	10	1	19067208	3611	13.42	5.90	12	0.55	1411.00	3210.00	26250	20240126	-27.85	16650	20240904	13.75	26250	-27.85	20240126	16650	13.75	20240904	26250	-27.85	20240126	16650	13.75	20240904	6.05	N	094170	500	97 억	691908	N	N	21	N	N
55	20241121	110729	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18820	-230	5	-1.21	1646695440	88127	49.09	18920	19050	18490	24750	13340	19050	18685.48	3.63	-3360	20203	19626	19263	18686	18323	19445	18505	97	5700	500	13710	10	1	19067208	3588	13.34	5.86	12	0.46	1411.00	3210.00	26250	20240126	-28.30	16650	20240904	13.03	26250	-28.30	20240126	16650	13.03	20240904	26250	-28.30	20240126	16650	13.03	20240904	6.05	N	094170	500	97 억	691908	N	N	21	N	N
56	20241121	100729	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18580	-470	5	-2.47	1227488330	65839	36.68	18920	19050	18490	24750	13340	19050	18643.79	3.63	-4912	20203	19626	19263	18686	18323	19445	18505	97	5700	500	13710	10	1	19067208	3543	13.17	5.79	12	0.35	1411.00	3210.00	26250	20240126	-29.22	16650	20240904	11.59	26250	-29.22	20240126	16650	11.59	20240904	26250	-29.22	20240126	16650	11.59	20240904	6.05	N	094170	500	97 억	691908	N	N	21	N	N
57	20241121	090730	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18650	-400	5	-2.10	261228830	13905	7.75	18920	19050	18560	24750	13340	19050	18786.68	3.63	-336	20203	19626	19263	18686	18323	19445	18505	97	5700	500	13710	10	1	19067208	3556	13.22	5.81	12	0.07	1411.00	3210.00	26250	20240126	-28.95	16650	20240904	12.01	26250	-28.95	20240126	16650	12.01	20240904	26250	-28.95	20240126	16650	12.01	20240904	6.05	N	094170	500	97 억	691908	N	N	21	N	N
58	20241120	160723	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19050	-650	5	-3.30	3468659850	178503	55.83	19840	19840	18900	25600	13790	19700	19434.11	3.79	-31202	20600	20150	19360	18910	18120	20375	19135	97	5900	500	14180	10	1	19067208	3632	13.50	5.93	12	0.94	1411.00	3210.00	26250	20240126	-27.43	16650	20240904	14.41	26250	-27.43	20240126	16650	14.41	20240904	26250	-27.43	20240126	16650	14.41	20240904	6.02	N	094170	500	97 억	723093	N	N	21	N	N
59	20241120	150732	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18940	-760	5	-3.86	3072511160	157635	49.30	19840	19840	18900	25600	13790	19700	19491.30	3.79	-29029	20600	20150	19360	18910	18120	20375	19135	97	5900	500	14180	10	1	19067208	3611	13.42	5.90	12	0.83	1411.00	3210.00	26250	20240126	-27.85	16650	20240904	13.75	26250	-27.85	20240126	16650	13.75	20240904	26250	-27.85	20240126	16650	13.75	20240904	6.02	N	094170	500	97 억	723093	N	N	20	N	N
60	20241120	140734	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19450	-250	5	-1.27	2093561740	106653	33.36	19840	19840	19410	25600	13790	19700	19629.66	3.79	-11221	20600	20150	19360	18910	18120	20375	19135	97	5900	500	14180	10	1	19067208	3709	13.78	6.06	12	0.56	1411.00	3210.00	26250	20240126	-25.90	16650	20240904	16.82	26250	-25.90	20240126	16650	16.82	20240904	26250	-25.90	20240126	16650	16.82	20240904	6.02	N	094170	500	97 억	723093	N	N	20	N	N
61	20241120	130735	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19670	-30	5	-0.15	1627460560	82737	25.88	19840	19840	19500	25600	13790	19700	19670.29	3.79	-8191	20600	20150	19360	18910	18120	20375	19135	97	5900	500	14180	10	1	19067208	3751	13.94	6.13	12	0.43	1411.00	3210.00	26250	20240126	-25.07	16650	20240904	18.14	26250	-25.07	20240126	16650	18.14	20240904	26250	-25.07	20240126	16650	18.14	20240904	6.02	N	094170	500	97 억	723093	N	N	20	N	N
62	20241120	120733	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19720	20	2	0.10	1373056090	69779	21.83	19840	19840	19500	25600	13790	19700	19677.21	3.79	-7109	20600	20150	19360	18910	18120	20375	19135	97	5900	500	14180	10	1	19067208	3760	13.98	6.14	12	0.37	1411.00	3210.00	26250	20240126	-24.88	16650	20240904	18.44	26250	-24.88	20240126	16650	18.44	20240904	26250	-24.88	20240126	16650	18.44	20240904	6.02	N	094170	500	97 억	723093	N	N	20	N	N
63	20241120	110735	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19670	-30	5	-0.15	1267072670	64392	20.14	19840	19840	19500	25600	13790	19700	19677.49	3.79	-7148	20600	20150	19360	18910	18120	20375	19135	97	5900	500	14180	10	1	19067208	3751	13.94	6.13	12	0.34	1411.00	3210.00	26250	20240126	-25.07	16650	20240904	18.14	26250	-25.07	20240126	16650	18.14	20240904	26250	-25.07	20240126	16650	18.14	20240904	6.02	N	094170	500	97 억	723093	N	N	20	N	N
64	20241120	100735	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19720	20	2	0.10	1018097900	51763	16.19	19840	19840	19500	25600	13790	19700	19668.45	3.79	-4180	20600	20150	19360	18910	18120	20375	19135	97	5900	500	14180	10	1	19067208	3760	13.98	6.14	12	0.27	1411.00	3210.00	26250	20240126	-24.88	16650	20240904	18.44	26250	-24.88	20240126	16650	18.44	20240904	26250	-24.88	20240126	16650	18.44	20240904	6.02	N	094170	500	97 억	723093	N	N	20	N	N
65	20241120	090733	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19780	80	2	0.41	229171380	11615	3.63	19840	19840	19630	25600	13790	19700	19730.64	3.79	-2934	20600	20150	19360	18910	18120	20375	19135	97	5900	500	14180	10	1	19067208	3771	14.02	6.16	12	0.06	1411.00	3210.00	26250	20240126	-24.65	16650	20240904	18.80	26250	-24.65	20240126	16650	18.80	20240904	26250	-24.65	20240126	16650	18.80	20240904	6.02	N	094170	500	97 억	723093	N	N	20	N	N
66	20241119	160653	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19700	1110	2	5.97	6129114010	316718	183.07	18590	19810	18570	24150	13020	18590	19351.28	3.55	45518	18910	18750	18430	18270	17950	18830	18350	97	5560	500	13380	10	1	19067208	3756	13.96	6.14	12	1.66	1411.00	3210.00	26250	20240126	-24.95	16650	20240904	18.32	26250	-24.95	20240126	16650	18.32	20240904	26250	-24.95	20240126	16650	18.32	20240904	6.15	N	094170	500	97 억	677363	N	N	20	N	N
67	20241119	150705	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19730	1140	2	6.13	5591923210	289470	167.32	18590	19730	18570	24150	13020	18590	19318.05	3.55	51982	18910	18750	18430	18270	17950	18830	18350	97	5560	500	13380	10	1	19067208	3762	13.98	6.15	12	1.52	1411.00	3210.00	26250	20240126	-24.84	16650	20240904	18.50	26250	-24.84	20240126	16650	18.50	20240904	26250	-24.84	20240126	16650	18.50	20240904	6.15	N	094170	500	97 억	677363	N	N	7	N	N
68	20241119	140704	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19510	920	2	4.95	4820293800	250032	144.52	18590	19590	18570	24150	13020	18590	19278.98	3.55	39084	18910	18750	18430	18270	17950	18830	18350	97	5560	500	13380	10	1	19067208	3720	13.83	6.08	12	1.31	1411.00	3210.00	26250	20240126	-25.68	16650	20240904	17.18	26250	-25.68	20240126	16650	17.18	20240904	26250	-25.68	20240126	16650	17.18	20240904	6.15	N	094170	500	97 억	677363	N	N	7	N	N
69	20241119	130706	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19560	970	2	5.22	4357999400	226339	130.83	18590	19590	18570	24150	13020	18590	19254.60	3.55	44054	18910	18750	18430	18270	17950	18830	18350	97	5560	500	13380	10	1	19067208	3730	13.86	6.09	12	1.19	1411.00	3210.00	26250	20240126	-25.49	16650	20240904	17.48	26250	-25.49	20240126	16650	17.48	20240904	26250	-25.49	20240126	16650	17.48	20240904	6.15	N	094170	500	97 억	677363	N	N	7	N	N
70	20241119	120657	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19460	870	2	4.68	3824894710	199033	115.04	18590	19570	18570	24150	13020	18590	19217.71	3.55	39829	18910	18750	18430	18270	17950	18830	18350	97	5560	500	13380	10	1	19067208	3710	13.79	6.06	12	1.04	1411.00	3210.00	26250	20240126	-25.87	16650	20240904	16.88	26250	-25.87	20240126	16650	16.88	20240904	26250	-25.87	20240126	16650	16.88	20240904	6.15	N	094170	500	97 억	677363	N	N	7	N	N
71	20241119	110707	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19340	750	2	4.03	3195679320	166639	96.32	18590	19570	18570	24150	13020	18590	19177.61	3.55	38545	18910	18750	18430	18270	17950	18830	18350	97	5560	500	13380	10	1	19067208	3688	13.71	6.02	12	0.87	1411.00	3210.00	26250	20240126	-26.32	16650	20240904	16.16	26250	-26.32	20240126	16650	16.16	20240904	26250	-26.32	20240126	16650	16.16	20240904	6.15	N	094170	500	97 억	677363	N	N	7	N	N
72	20241119	100725	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19200	610	2	3.28	1879566260	98662	57.03	18590	19270	18570	24150	13020	18590	19051.03	3.55	27418	18910	18750	18430	18270	17950	18830	18350	97	5560	500	13380	10	1	19067208	3661	13.61	5.98	12	0.52	1411.00	3210.00	26250	20240126	-26.86	16650	20240904	15.32	26250	-26.86	20240126	16650	15.32	20240904	26250	-26.86	20240126	16650	15.32	20240904	6.15	N	094170	500	97 억	677363	N	N	7	N	N
73	20241119	090718	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18860	270	2	1.45	218469020	11639	6.73	18590	18880	18570	24150	13020	18590	18771.99	3.55	6912	18910	18750	18430	18270	17950	18830	18350	97	5560	500	13380	10	1	19067208	3596	13.37	5.88	12	0.06	1411.00	3210.00	26250	20240126	-28.15	16650	20240904	13.27	26250	-28.15	20240126	16650	13.27	20240904	26250	-28.15	20240126	16650	13.27	20240904	6.15	N	094170	500	97 억	677363	N	N	7	N	N
74	20241118	160658	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18590	200	2	1.09	3142850370	171539	57.04	18390	18590	18110	23900	12880	18390	18319.94	3.70	-28325	19376	18882	18086	17592	16796	19130	17840	97	5510	500	13240	10	1	19067208	3545	13.18	5.79	12	0.90	1411.00	3210.00	26250	20240126	-29.18	16650	20240904	11.65	26250	-29.18	20240126	16650	11.65	20240904	26250	-29.18	20240126	16650	11.65	20240904	6.29	N	094170	500	97 억	704824	N	N	7	N	N
75	20241118	150704	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18560	170	2	0.92	2971404860	162311	53.97	18390	18580	18110	23900	12880	18390	18306.86	3.70	-29780	19376	18882	18086	17592	16796	19130	17840	97	5510	500	13240	10	1	19067208	3539	13.15	5.78	12	0.85	1411.00	3210.00	26250	20240126	-29.30	16650	20240904	11.47	26250	-29.30	20240126	16650	11.47	20240904	26250	-29.30	20240126	16650	11.47	20240904	6.29	N	094170	500	97 억	704824	N	N	2	N	N
76	20241118	140707	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18380	-10	5	-0.05	2453574820	134294	44.65	18390	18490	18110	23900	12880	18390	18270.17	3.70	-29188	19376	18882	18086	17592	16796	19130	17840	97	5510	500	13240	10	1	19067208	3505	13.03	5.73	12	0.70	1411.00	3210.00	26250	20240126	-29.98	16650	20240904	10.39	26250	-29.98	20240126	16650	10.39	20240904	26250	-29.98	20240126	16650	10.39	20240904	6.29	N	094170	500	97 억	704824	N	N	2	N	N
77	20241118	130704	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18220	-170	5	-0.92	2069858230	113304	37.68	18390	18490	18110	23900	12880	18390	18268.18	3.70	-23867	19376	18882	18086	17592	16796	19130	17840	97	5510	500	13240	10	1	19067208	3474	12.91	5.68	12	0.59	1411.00	3210.00	26250	20240126	-30.59	16650	20240904	9.43	26250	-30.59	20240126	16650	9.43	20240904	26250	-30.59	20240126	16650	9.43	20240904	6.29	N	094170	500	97 억	704824	N	N	2	N	N
78	20241118	120707	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18260	-130	5	-0.71	1808449250	98983	32.91	18390	18490	18110	23900	12880	18390	18270.30	3.70	-15129	19376	18882	18086	17592	16796	19130	17840	97	5510	500	13240	10	1	19067208	3482	12.94	5.69	12	0.52	1411.00	3210.00	26250	20240126	-30.44	16650	20240904	9.67	26250	-30.44	20240126	16650	9.67	20240904	26250	-30.44	20240126	16650	9.67	20240904	6.29	N	094170	500	97 억	704824	N	N	2	N	N
79	20241118	110706	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18210	-180	5	-0.98	1645069450	90035	29.94	18390	18490	18110	23900	12880	18390	18271.44	3.70	-16816	19376	18882	18086	17592	16796	19130	17840	97	5510	500	13240	10	1	19067208	3472	12.91	5.67	12	0.47	1411.00	3210.00	26250	20240126	-30.63	16650	20240904	9.37	26250	-30.63	20240126	16650	9.37	20240904	26250	-30.63	20240126	16650	9.37	20240904	6.29	N	094170	500	97 억	704824	N	N	2	N	N
80	20241118	100659	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18270	-120	5	-0.65	1020878020	55848	18.57	18390	18490	18110	23900	12880	18390	18279.58	3.70	-15502	19376	18882	18086	17592	16796	19130	17840	97	5510	500	13240	10	1	19067208	3484	12.95	5.69	12	0.29	1411.00	3210.00	26250	20240126	-30.40	16650	20240904	9.73	26250	-30.40	20240126	16650	9.73	20240904	26250	-30.40	20240126	16650	9.73	20240904	6.29	N	094170	500	97 억	704824	N	N	2	N	N
81	20241118	090658	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18420	30	2	0.16	193136700	10520	3.50	18390	18420	18250	23900	12880	18390	18359.00	3.70	-2039	19376	18882	18086	17592	16796	19130	17840	97	5510	500	13240	10	1	19067208	3512	13.05	5.74	12	0.06	1411.00	3210.00	26250	20240126	-29.83	16650	20240904	10.63	26250	-29.83	20240126	16650	10.63	20240904	26250	-29.83	20240126	16650	10.63	20240904	6.29	N	094170	500	97 억	704824	N	N	2	N	N
82	20241115	160719	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18390	790	2	4.49	5403959140	299370	79.66	17470	18580	17290	22850	12320	17600	18051.03	3.54	30279	18886	18242	17716	17072	16546	17980	16810	97	5250	500	12670	10	1	19067208	3506	13.03	5.73	12	1.57	1411.00	3210.00	26250	20240126	-29.94	16650	20240904	10.45	26250	-29.94	20240126	16650	10.45	20240904	26250	-29.94	20240126	16650	10.45	20240904	6.63	N	094170	500	97 억	675421	N	N	2	N	N
83	20241115	150739	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18430	830	2	4.72	5240223650	290471	77.29	17470	18580	17290	22850	12320	17600	18040.62	3.54	29885	18886	18242	17716	17072	16546	17980	16810	97	5250	500	12670	10	1	19067208	3514	13.06	5.74	12	1.52	1411.00	3210.00	26250	20240126	-29.79	16650	20240904	10.69	26250	-29.79	20240126	16650	10.69	20240904	26250	-29.79	20240126	16650	10.69	20240904	6.63	N	094170	500	97 억	675421	N	N	6	N	N
84	20241115	140732	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18510	910	2	5.17	4551030550	253136	67.36	17470	18560	17290	22850	12320	17600	17978.78	3.54	31886	18886	18242	17716	17072	16546	17980	16810	97	5250	500	12670	10	1	19067208	3529	13.12	5.77	12	1.33	1411.00	3210.00	26250	20240126	-29.49	16650	20240904	11.17	26250	-29.49	20240126	16650	11.17	20240904	26250	-29.49	20240126	16650	11.17	20240904	6.63	N	094170	500	97 억	675421	N	N	6	N	N
85	20241115	130733	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18240	640	2	3.64	3485631200	195342	51.98	17470	18240	17290	22850	12320	17600	17843.89	3.54	8208	18886	18242	17716	17072	16546	17980	16810	97	5250	500	12670	10	1	19067208	3478	12.93	5.68	12	1.02	1411.00	3210.00	26250	20240126	-30.51	16650	20240904	9.55	26250	-30.51	20240126	16650	9.55	20240904	26250	-30.51	20240126	16650	9.55	20240904	6.63	N	094170	500	97 억	675421	N	N	6	N	N
86	20241115	120737	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17950	350	2	1.99	2879732020	161873	43.07	17470	18090	17290	22850	12320	17600	17790.21	3.54	-1069	18886	18242	17716	17072	16546	17980	16810	97	5250	500	12670	10	1	19067208	3423	12.72	5.59	12	0.85	1411.00	3210.00	26250	20240126	-31.62	16650	20240904	7.81	26250	-31.62	20240126	16650	7.81	20240904	26250	-31.62	20240126	16650	7.81	20240904	6.63	N	094170	500	97 억	675421	N	N	6	N	N
87	20241115	110718	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17880	280	2	1.59	2346038180	131965	35.11	17470	18090	17290	22850	12320	17600	17777.90	3.54	1351	18886	18242	17716	17072	16546	17980	16810	97	5250	500	12670	10	1	19067208	3409	12.67	5.57	12	0.69	1411.00	3210.00	26250	20240126	-31.89	16650	20240904	7.39	26250	-31.89	20240126	16650	7.39	20240904	26250	-31.89	20240126	16650	7.39	20240904	6.63	N	094170	500	97 억	675421	N	N	6	N	N
88	20241115	100718	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17920	320	2	1.82	1278551630	72621	19.32	17470	17920	17290	22850	12320	17600	17605.82	3.54	6449	18886	18242	17716	17072	16546	17980	16810	97	5250	500	12670	10	1	19067208	3417	12.70	5.58	12	0.38	1411.00	3210.00	26250	20240126	-31.73	16650	20240904	7.63	26250	-31.73	20240126	16650	7.63	20240904	26250	-31.73	20240126	16650	7.63	20240904	6.63	N	094170	500	97 억	675421	N	N	6	N	N
89	20241115	090702	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17440	-160	5	-0.91	91637800	5246	1.40	17470	17630	17360	22850	12320	17600	17464.96	3.54	-1953	18886	18242	17716	17072	16546	17980	16810	97	5250	500	12670	10	1	19067208	3325	12.36	5.43	12	0.03	1411.00	3210.00	26250	20240126	-33.56	16650	20240904	4.74	26250	-33.56	20240126	16650	4.74	20240904	26250	-33.56	20240126	16650	4.74	20240904	6.63	N	094170	500	97 억	675421	N	N	6	N	N
90	20241114	160712	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17240	-230	5	-1.32	6307345140	352781	60.23	17700	18360	17220	22700	12230	17470	17879.03	3.60	-9354	19523	18496	17843	16816	16163	18170	16490	97	5230	500	12570	10	1	19067208	3287	12.22	5.37	12	1.85	1411.00	3210.00	26250	20240126	-34.32	16650	20240904	3.54	26250	-34.32	20240126	16650	3.54	20240904	26250	-34.32	20240126	16650	3.54	20240904	6.10	N	094170	500	97 억	685829	N	N	2	N	N
91	20241114	150716	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17450	-20	5	-0.11	5278518020	293743	50.15	17700	18360	17450	22700	12230	17470	17970.01	3.60	-6050	19523	18496	17843	16816	16163	18170	16490	97	5230	500	12570	10	1	19067208	3327	12.37	5.44	12	1.54	1411.00	3210.00	26250	20240126	-33.52	16650	20240904	4.80	26250	-33.52	20240126	16650	4.80	20240904	26250	-33.52	20240126	16650	4.80	20240904	6.10	N	094170	500	97 억	685829	N	N	2	N	N
92	20241114	140711	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17910	440	2	2.52	4333463420	240152	41.00	17700	18360	17690	22700	12230	17470	18044.89	3.60	-2160	19523	18496	17843	16816	16163	18170	16490	97	5230	500	12570	10	1	19067208	3415	12.69	5.58	12	1.26	1411.00	3210.00	26250	20240126	-31.77	16650	20240904	7.57	26250	-31.77	20240126	16650	7.57	20240904	26250	-31.77	20240126	16650	7.57	20240904	6.10	N	094170	500	97 억	685829	N	N	2	N	N
93	20241114	130712	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18050	580	2	3.32	3872171350	214443	36.61	17700	18360	17690	22700	12230	17470	18057.13	3.60	6576	19523	18496	17843	16816	16163	18170	16490	97	5230	500	12570	10	1	19067208	3442	12.79	5.62	12	1.12	1411.00	3210.00	26250	20240126	-31.24	16650	20240904	8.41	26250	-31.24	20240126	16650	8.41	20240904	26250	-31.24	20240126	16650	8.41	20240904	6.10	N	094170	500	97 억	685829	N	N	2	N	N
94	20241114	120711	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17920	450	2	2.58	3198471650	177093	30.23	17700	18360	17690	22700	12230	17470	18061.28	3.60	6609	19523	18496	17843	16816	16163	18170	16490	97	5230	500	12570	10	1	19067208	3417	12.70	5.58	12	0.93	1411.00	3210.00	26250	20240126	-31.73	16650	20240904	7.63	26250	-31.73	20240126	16650	7.63	20240904	26250	-31.73	20240126	16650	7.63	20240904	6.10	N	094170	500	97 억	685829	N	N	2	N	N
95	20241114	110711	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17960	490	2	2.80	2488433470	137469	23.47	17700	18360	17690	22700	12230	17470	18102.21	3.60	16995	19523	18496	17843	16816	16163	18170	16490	97	5230	500	12570	10	1	19067208	3424	12.73	5.60	12	0.72	1411.00	3210.00	26250	20240126	-31.58	16650	20240904	7.87	26250	-31.58	20240126	16650	7.87	20240904	26250	-31.58	20240126	16650	7.87	20240904	6.10	N	094170	500	97 억	685829	N	N	2	N	N
96	20241114	100732	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17890	420	2	2.40	561136730	31393	5.36	17700	18090	17690	22700	12230	17470	17875.78	3.60	2424	19523	18496	17843	16816	16163	18170	16490	97	5230	500	12570	10	1	19067208	3411	12.68	5.57	12	0.16	1411.00	3210.00	26250	20240126	-31.85	16650	20240904	7.45	26250	-31.85	20240126	16650	7.45	20240904	26250	-31.85	20240126	16650	7.45	20240904	6.10	N	094170	500	97 억	685829	N	N	2	N	N
97	20241114	090707	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17470	0	3	0.00	0	0	0.00	0	0	0	22700	12230	17470	0.00	3.60	0	19523	18496	17843	16816	16163	18170	16490	97	5230	500	12570	10	1	19067208	3331	12.38	5.44	12	0.00	1411.00	3210.00	26250	20240126	-33.45	16650	20240904	4.92	26250	-33.45	20240126	16650	4.92	20240904	26250	-33.45	20240126	16650	4.92	20240904	6.10	N	094170	500	97 억	685829	N	N	2	N	N
98	20241113	160420	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17470	-1120	5	-6.02	10315256750	582684	92.28	18640	18870	17190	24150	13020	18590	17700.57	3.95	-66446	21630	20110	19230	17710	16830	19670	17270	97	5560	500	13380	10	1	19067208	3331	12.38	5.44	12	3.06	1411.00	3210.00	26250	20240126	-33.45	16650	20240904	4.92	26250	-33.45	20240126	16650	4.92	20240904	26250	-33.45	20240126	16650	4.92	20240904	6.15	N	094170	500	97 억	752205	N	N	2	N	N
99	20241113	150444	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17400	-1190	5	-6.40	9412741930	530545	84.03	18640	18870	17240	24150	13020	18590	17739.02	3.95	-64317	21630	20110	19230	17710	16830	19670	17270	97	5560	500	13380	10	1	19067208	3318	12.33	5.42	12	2.78	1411.00	3210.00	26250	20240126	-33.71	16650	20240904	4.50	26250	-33.71	20240126	16650	4.50	20240904	26250	-33.71	20240126	16650	4.50	20240904	6.15	N	094170	500	97 억	752205	N	N	2	N	N
100	20241113	140442	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17640	-950	5	-5.11	8263837820	464717	73.60	18640	18870	17240	24150	13020	18590	17779.66	3.95	-56177	21630	20110	19230	17710	16830	19670	17270	97	5560	500	13380	10	1	19067208	3363	12.50	5.50	12	2.44	1411.00	3210.00	26250	20240126	-32.80	16650	20240904	5.95	26250	-32.80	20240126	16650	5.95	20240904	26250	-32.80	20240126	16650	5.95	20240904	6.15	N	094170	500	97 억	752205	N	N	2	N	N
101	20241113	130439	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17910	-680	5	-3.66	7534603270	423724	67.11	18640	18870	17240	24150	13020	18590	17778.73	3.95	-43293	21630	20110	19230	17710	16830	19670	17270	97	5560	500	13380	10	1	19067208	3415	12.69	5.58	12	2.22	1411.00	3210.00	26250	20240126	-31.77	16650	20240904	7.57	26250	-31.77	20240126	16650	7.57	20240904	26250	-31.77	20240126	16650	7.57	20240904	6.15	N	094170	500	97 억	752205	N	N	2	N	N
102	20241113	120436	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17920	-670	5	-3.60	6980837570	392591	62.18	18640	18870	17240	24150	13020	18590	17778.07	3.95	-33126	21630	20110	19230	17710	16830	19670	17270	97	5560	500	13380	10	1	19067208	3417	12.70	5.58	12	2.06	1411.00	3210.00	26250	20240126	-31.73	16650	20240904	7.63	26250	-31.73	20240126	16650	7.63	20240904	26250	-31.73	20240126	16650	7.63	20240904	6.15	N	094170	500	97 억	752205	N	N	2	N	N
103	20241113	110434	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17770	-820	5	-4.41	5834794750	327690	51.90	18640	18870	17240	24150	13020	18590	17801.90	3.95	-17881	21630	20110	19230	17710	16830	19670	17270	97	5560	500	13380	10	1	19067208	3388	12.59	5.54	12	1.72	1411.00	3210.00	26250	20240126	-32.30	16650	20240904	6.73	26250	-32.30	20240126	16650	6.73	20240904	26250	-32.30	20240126	16650	6.73	20240904	6.15	N	094170	500	97 억	752205	N	N	2	N	N
104	20241113	100434	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	17880	-710	5	-3.82	3224401430	178474	28.27	18640	18870	17600	24150	13020	18590	18061.66	3.95	-13160	21630	20110	19230	17710	16830	19670	17270	97	5560	500	13380	10	1	19067208	3409	12.67	5.57	12	0.94	1411.00	3210.00	26250	20240126	-31.89	16650	20240904	7.39	26250	-31.89	20240126	16650	7.39	20240904	26250	-31.89	20240126	16650	7.39	20240904	6.15	N	094170	500	97 억	752205	N	N	2	N	N
105	20241113	090427	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18840	250	2	1.34	350247410	18704	2.96	18640	18870	18570	24150	13020	18590	18738.83	3.95	-3085	21630	20110	19230	17710	16830	19670	17270	97	5560	500	13380	10	1	19067208	3592	13.35	5.87	12	0.10	1411.00	3210.00	26250	20240126	-28.23	16650	20240904	13.15	26250	-28.23	20240126	16650	13.15	20240904	26250	-28.23	20240126	16650	13.15	20240904	6.15	N	094170	500	97 억	752205	N	N	2	N	N
106	20241112	160648	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18590	-1810	5	-8.87	12032747630	621535	171.09	20300	20750	18350	26500	14300	20400	19367.82	4.95	-192839	21280	20840	20210	19770	19140	21060	19990	97	6100	500	14680	10	1	19067208	3545	13.18	5.79	12	3.26	1411.00	3210.00	26250	20240126	-29.18	16650	20240904	11.65	26250	-29.18	20240126	16650	11.65	20240904	26250	-29.18	20240126	16650	11.65	20240904	6.19	N	094170	500	97 억	943361	N	N	2	N	N
107	20241112	150652	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18850	-1550	5	-7.60	10883772180	559810	154.10	20300	20750	18350	26500	14300	20400	19441.31	4.95	-188069	21280	20840	20210	19770	19140	21060	19990	97	6100	500	14680	10	1	19067208	3594	13.36	5.87	12	2.94	1411.00	3210.00	26250	20240126	-28.19	16650	20240904	13.21	26250	-28.19	20240126	16650	13.21	20240904	26250	-28.19	20240126	16650	13.21	20240904	6.19	N	094170	500	97 억	943361	N	N	2	N	N
108	20241112	140659	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19730	-670	5	-3.28	5093858130	255207	70.25	20300	20750	19550	26500	14300	20400	19959.11	4.95	-117387	21280	20840	20210	19770	19140	21060	19990	97	6100	500	14680	10	1	19067208	3762	13.98	6.15	12	1.34	1411.00	3210.00	26250	20240126	-24.84	16650	20240904	18.50	26250	-24.84	20240126	16650	18.50	20240904	26250	-24.84	20240126	16650	18.50	20240904	6.19	N	094170	500	97 억	943361	N	N	2	N	N
109	20241112	130656	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19920	-480	5	-2.35	3687577170	184020	50.66	20300	20750	19750	26500	14300	20400	20038.32	4.95	-84211	21280	20840	20210	19770	19140	21060	19990	97	6100	500	14680	10	1	19067208	3798	14.12	6.21	12	0.97	1411.00	3210.00	26250	20240126	-24.11	16650	20240904	19.64	26250	-24.11	20240126	16650	19.64	20240904	26250	-24.11	20240126	16650	19.64	20240904	6.19	N	094170	500	97 억	943361	N	N	2	N	N
110	20241112	120654	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19830	-570	5	-2.79	3352320910	167146	46.01	20300	20750	19750	26500	14300	20400	20055.53	4.95	-85586	21280	20840	20210	19770	19140	21060	19990	97	6100	500	14680	10	1	19067208	3781	14.05	6.18	12	0.88	1411.00	3210.00	26250	20240126	-24.46	16650	20240904	19.10	26250	-24.46	20240126	16650	19.10	20240904	26250	-24.46	20240126	16650	19.10	20240904	6.19	N	094170	500	97 억	943361	N	N	2	N	N
111	20241112	110653	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19840	-560	5	-2.75	3053053880	152055	41.86	20300	20750	19750	26500	14300	20400	20077.88	4.95	-75272	21280	20840	20210	19770	19140	21060	19990	97	6100	500	14680	10	1	19067208	3783	14.06	6.18	12	0.80	1411.00	3210.00	26250	20240126	-24.42	16650	20240904	19.16	26250	-24.42	20240126	16650	19.16	20240904	26250	-24.42	20240126	16650	19.16	20240904	6.19	N	094170	500	97 억	943361	N	N	2	N	N
112	20241112	100653	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19910	-490	5	-2.40	2403625320	119337	32.85	20300	20750	19750	26500	14300	20400	20140.74	4.95	-53957	21280	20840	20210	19770	19140	21060	19990	97	6100	500	14680	10	1	19067208	3796	14.11	6.20	12	0.63	1411.00	3210.00	26250	20240126	-24.15	16650	20240904	19.58	26250	-24.15	20240126	16650	19.58	20240904	26250	-24.15	20240126	16650	19.58	20240904	6.19	N	094170	500	97 억	943361	N	N	2	N	N
113	20241112	090651	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20500	100	2	0.49	728330800	35546	9.78	20300	20750	20100	26500	14300	20400	20490.70	4.95	-16852	21280	20840	20210	19770	19140	21060	19990	97	6100	500	14680	50	1	19067208	3909	14.53	6.39	12	0.19	1411.00	3210.00	26250	20240126	-21.90	16650	20240904	23.12	26250	-21.90	20240126	16650	23.12	20240904	26250	-21.90	20240126	16650	23.12	20240904	6.19	N	094170	500	97 억	943361	N	N	2	N	N
114	20241111	160648	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20400	350	2	1.75	7192674600	358554	95.28	20050	20650	19580	26050	14050	20050	20058.93	4.50	6253	21256	20652	20246	19642	19236	20955	19945	97	6000	500	14430	50	1	19067208	3890	14.46	6.36	12	1.88	1411.00	3210.00	26250	20240126	-22.29	16560	20231102	23.19	26250	-22.29	20240126	16650	22.52	20240904	26250	-22.29	20240126	16650	22.52	20240904	6.22	N	094170	500	97 억	858800	N	N	2	N	N
115	20241111	150707	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20350	300	2	1.50	6818811500	340159	90.40	20050	20650	19580	26050	14050	20050	20045.92	4.50	6653	21256	20652	20246	19642	19236	20955	19945	97	6000	500	14430	50	1	19067208	3880	14.42	6.34	12	1.78	1411.00	3210.00	26250	20240126	-22.48	16560	20231102	22.89	26250	-22.48	20240126	16650	22.22	20240904	26250	-22.48	20240126	16650	22.22	20240904	6.22	N	094170	500	97 억	858800	N	N	1	N	N
116	20241111	140658	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20050	0	3	0.00	4299716200	216906	57.64	20050	20100	19580	26050	14050	20050	19820.16	4.50	14645	21256	20652	20246	19642	19236	20955	19945	97	6000	500	14430	50	1	19067208	3823	14.21	6.25	12	1.14	1411.00	3210.00	26250	20240126	-23.62	16560	20231102	21.07	26250	-23.62	20240126	16650	20.42	20240904	26250	-23.62	20240126	16650	20.42	20240904	6.22	N	094170	500	97 억	858800	N	N	1	N	N
117	20241111	130654	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19920	-130	5	-0.65	3785973860	191184	50.81	20050	20100	19580	26050	14050	20050	19799.32	4.50	8963	21256	20652	20246	19642	19236	20955	19945	97	6000	500	14430	10	1	19067208	3798	14.12	6.21	12	1.00	1411.00	3210.00	26250	20240126	-24.11	16560	20231102	20.29	26250	-24.11	20240126	16650	19.64	20240904	26250	-24.11	20240126	16650	19.64	20240904	6.22	N	094170	500	97 억	858800	N	N	1	N	N
118	20241111	120652	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19920	-130	5	-0.65	3344669620	168941	44.90	20050	20100	19580	26050	14050	20050	19793.86	4.50	5925	21256	20652	20246	19642	19236	20955	19945	97	6000	500	14430	10	1	19067208	3798	14.12	6.21	12	0.89	1411.00	3210.00	26250	20240126	-24.11	16560	20231102	20.29	26250	-24.11	20240126	16650	19.64	20240904	26250	-24.11	20240126	16650	19.64	20240904	6.22	N	094170	500	97 억	858800	N	N	1	N	N
119	20241111	110650	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19910	-140	5	-0.70	3028664870	153112	40.69	20050	20100	19580	26050	14050	20050	19776.00	4.50	6770	21256	20652	20246	19642	19236	20955	19945	97	6000	500	14430	10	1	19067208	3796	14.11	6.20	12	0.80	1411.00	3210.00	26250	20240126	-24.15	16560	20231102	20.23	26250	-24.15	20240126	16650	19.58	20240904	26250	-24.15	20240126	16650	19.58	20240904	6.22	N	094170	500	97 억	858800	N	N	1	N	N
120	20241111	100647	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19680	-370	5	-1.85	2196980820	111197	29.55	20050	20050	19580	26050	14050	20050	19750.46	4.50	-6422	21256	20652	20246	19642	19236	20955	19945	97	6000	500	14430	10	1	19067208	3752	13.95	6.13	12	0.58	1411.00	3210.00	26250	20240126	-25.03	16560	20231102	18.84	26250	-25.03	20240126	16650	18.20	20240904	26250	-25.03	20240126	16650	18.20	20240904	6.22	N	094170	500	97 억	858800	N	N	1	N	N
121	20241111	090645	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19790	-260	5	-1.30	602959440	30309	8.05	20050	20050	19700	26050	14050	20050	19878.88	4.50	-11188	21256	20652	20246	19642	19236	20955	19945	97	6000	500	14430	10	1	19067208	3773	14.03	6.17	12	0.16	1411.00	3210.00	26250	20240126	-24.61	16560	20231102	19.50	26250	-24.61	20240126	16650	18.86	20240904	26250	-24.61	20240126	16650	18.86	20240904	6.22	N	094170	500	97 억	858800	N	N	1	N	N
122	20241108	160639	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20050	-50	5	-0.25	7589906450	374773	84.80	19970	20850	19840	26100	14100	20100	20252.41	4.33	28174	21226	20662	20086	19522	18946	20375	19235	97	6000	500	14470	50	1	19067208	3823	14.21	6.25	12	1.97	1411.00	3210.00	26250	20240126	-23.62	15430	20231101	29.94	26250	-23.62	20240126	16650	20.42	20240904	26250	-23.62	20240126	16650	20.42	20240904	6.14	N	094170	500	97 억	825538	N	N	1	N	N
123	20241108	150649	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19940	-160	5	-0.80	7112883670	350917	79.40	19970	20850	19840	26100	14100	20100	20269.42	4.33	27251	21226	20662	20086	19522	18946	20375	19235	97	6000	500	14470	10	1	19067208	3802	14.13	6.21	12	1.84	1411.00	3210.00	26250	20240126	-24.04	15430	20231101	29.23	26250	-24.04	20240126	16650	19.76	20240904	26250	-24.04	20240126	16650	19.76	20240904	6.14	N	094170	500	97 억	825538	N	N	3	N	N
124	20241108	140647	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20050	-50	5	-0.25	6536270290	322007	72.86	19970	20850	19840	26100	14100	20100	20298.53	4.33	30574	21226	20662	20086	19522	18946	20375	19235	97	6000	500	14470	50	1	19067208	3823	14.21	6.25	12	1.69	1411.00	3210.00	26250	20240126	-23.62	15430	20231101	29.94	26250	-23.62	20240126	16650	20.42	20240904	26250	-23.62	20240126	16650	20.42	20240904	6.14	N	094170	500	97 억	825538	N	N	3	N	N
125	20241108	130649	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20050	-50	5	-0.25	6095610610	300000	67.88	19970	20850	19840	26100	14100	20100	20318.70	4.33	29819	21226	20662	20086	19522	18946	20375	19235	97	6000	500	14470	50	1	19067208	3823	14.21	6.25	12	1.57	1411.00	3210.00	26250	20240126	-23.62	15430	20231101	29.94	26250	-23.62	20240126	16650	20.42	20240904	26250	-23.62	20240126	16650	20.42	20240904	6.14	N	094170	500	97 억	825538	N	N	3	N	N
126	20241108	120647	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20100	0	3	0.00	5638583610	277319	62.75	19970	20850	19840	26100	14100	20100	20332.48	4.33	21865	21226	20662	20086	19522	18946	20375	19235	97	6000	500	14470	50	1	19067208	3833	14.25	6.26	12	1.45	1411.00	3210.00	26250	20240126	-23.43	15430	20231101	30.27	26250	-23.43	20240126	16650	20.72	20240904	26250	-23.43	20240126	16650	20.72	20240904	6.14	N	094170	500	97 억	825538	N	N	3	N	N
127	20241108	110647	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20000	-100	5	-0.50	4942767510	242566	54.89	19970	20850	19840	26100	14100	20100	20377.00	4.33	15663	21226	20662	20086	19522	18946	20375	19235	97	6000	500	14470	50	1	19067208	3813	14.17	6.23	12	1.27	1411.00	3210.00	26250	20240126	-23.81	15430	20231101	29.62	26250	-23.81	20240126	16650	20.12	20240904	26250	-23.81	20240126	16650	20.12	20240904	6.14	N	094170	500	97 억	825538	N	N	3	N	N
128	20241108	100657	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20150	50	2	0.25	4179067710	204592	46.29	19970	20850	19840	26100	14100	20100	20426.35	4.33	15484	21226	20662	20086	19522	18946	20375	19235	97	6000	500	14470	50	1	19067208	3842	14.28	6.28	12	1.07	1411.00	3210.00	26250	20240126	-23.24	15430	20231101	30.59	26250	-23.24	20240126	16650	21.02	20240904	26250	-23.24	20240126	16650	21.02	20240904	6.14	N	094170	500	97 억	825538	N	N	3	N	N
129	20241108	090641	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19930	-170	5	-0.85	251315680	12589	2.85	19970	20050	19910	26100	14100	20100	19963.12	4.33	-7531	21226	20662	20086	19522	18946	20375	19235	97	6000	500	14470	10	1	19067208	3800	14.12	6.21	12	0.07	1411.00	3210.00	26250	20240126	-24.08	15430	20231101	29.16	26250	-24.08	20240126	16650	19.70	20240904	26250	-24.08	20240126	16650	19.70	20240904	6.14	N	094170	500	97 억	825538	N	N	3	N	N
130	20241107	160643	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20100	-450	5	-2.19	8731393290	439022	135.14	20650	20650	19510	26700	14400	20550	19885.18	4.49	-29389	21483	21016	20683	20216	19883	20850	20050	97	6150	500	14790	50	1	19067208	3833	14.25	6.26	12	2.30	1411.00	3210.00	26250	20240126	-23.43	15430	20231101	30.27	26250	-23.43	20240126	16650	20.72	20240904	26250	-23.43	20240126	16650	20.72	20240904	5.91	N	094170	500	97 억	856040	N	N	3	N	N
131	20241107	150644	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19830	-720	5	-3.50	8209994920	412868	127.09	20650	20650	19510	26700	14400	20550	19882.42	4.49	-30433	21483	21016	20683	20216	19883	20850	20050	97	6150	500	14790	10	1	19067208	3781	14.05	6.18	12	2.17	1411.00	3210.00	26250	20240126	-24.46	15430	20231101	28.52	26250	-24.46	20240126	16650	19.10	20240904	26250	-24.46	20240126	16650	19.10	20240904	5.91	N	094170	500	97 억	856040	N	N	4	N	N
132	20241107	140646	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19980	-570	5	-2.77	7527506700	378573	116.53	20650	20650	19510	26700	14400	20550	19880.78	4.49	-31489	21483	21016	20683	20216	19883	20850	20050	97	6150	500	14790	10	1	19067208	3810	14.16	6.22	12	1.99	1411.00	3210.00	26250	20240126	-23.89	15430	20231101	29.49	26250	-23.89	20240126	16650	20.00	20240904	26250	-23.89	20240126	16650	20.00	20240904	5.91	N	094170	500	97 억	856040	N	N	4	N	N
133	20241107	130648	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19920	-630	5	-3.07	6059549900	304999	93.88	20650	20650	19510	26700	14400	20550	19863.47	4.49	-41838	21483	21016	20683	20216	19883	20850	20050	97	6150	500	14790	10	1	19067208	3798	14.12	6.21	12	1.60	1411.00	3210.00	26250	20240126	-24.11	15430	20231101	29.10	26250	-24.11	20240126	16650	19.64	20240904	26250	-24.11	20240126	16650	19.64	20240904	5.91	N	094170	500	97 억	856040	N	N	4	N	N
134	20241107	120645	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19730	-820	5	-3.99	5558676670	279773	86.12	20650	20650	19510	26700	14400	20550	19864.20	4.49	-43992	21483	21016	20683	20216	19883	20850	20050	97	6150	500	14790	10	1	19067208	3762	13.98	6.15	12	1.47	1411.00	3210.00	26250	20240126	-24.84	15430	20231101	27.87	26250	-24.84	20240126	16650	18.50	20240904	26250	-24.84	20240126	16650	18.50	20240904	5.91	N	094170	500	97 억	856040	N	N	4	N	N
135	20241107	110643	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19770	-780	5	-3.80	5205146100	261848	80.60	20650	20650	19510	26700	14400	20550	19873.94	4.49	-36637	21483	21016	20683	20216	19883	20850	20050	97	6150	500	14790	10	1	19067208	3770	14.01	6.16	12	1.37	1411.00	3210.00	26250	20240126	-24.69	15430	20231101	28.13	26250	-24.69	20240126	16650	18.74	20240904	26250	-24.69	20240126	16650	18.74	20240904	5.91	N	094170	500	97 억	856040	N	N	4	N	N
136	20241107	100644	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19730	-820	5	-3.99	4175218610	209781	64.57	20650	20650	19510	26700	14400	20550	19897.25	4.49	-29664	21483	21016	20683	20216	19883	20850	20050	97	6150	500	14790	10	1	19067208	3762	13.98	6.15	12	1.10	1411.00	3210.00	26250	20240126	-24.84	15430	20231101	27.87	26250	-24.84	20240126	16650	18.50	20240904	26250	-24.84	20240126	16650	18.50	20240904	5.91	N	094170	500	97 억	856040	N	N	4	N	N
137	20241107	090643	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19930	-620	5	-3.02	889354390	44069	13.57	20650	20650	19850	26700	14400	20550	20165.55	4.49	-8584	21483	21016	20683	20216	19883	20850	20050	97	6150	500	14790	10	1	19067208	3800	14.12	6.21	12	0.23	1411.00	3210.00	26250	20240126	-24.08	15430	20231101	29.16	26250	-24.08	20240126	16650	19.70	20240904	26250	-24.08	20240126	16650	19.70	20240904	5.91	N	094170	500	97 억	856040	N	N	4	N	N
138	20241106	160648	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20550	-300	5	-1.44	6584567850	317721	102.35	21050	21150	20350	27100	14600	20850	20724.45	5.09	-28333	21516	21182	20766	20432	20016	20975	20225	97	6250	500	15010	50	1	19067208	3918	14.56	6.40	12	1.67	1411.00	3210.00	26250	20240126	-21.71	15430	20231101	33.18	26250	-21.71	20240126	16650	23.42	20240904	26250	-21.71	20240126	16650	23.42	20240904	5.94	N	094170	500	97 억	969965	N	N	4	N	N
139	20241106	150708	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20450	-400	5	-1.92	6189960500	298411	96.13	21050	21150	20350	27100	14600	20850	20743.03	5.09	-30250	21516	21182	20766	20432	20016	20975	20225	97	6250	500	15010	50	1	19067208	3899	14.49	6.37	12	1.57	1411.00	3210.00	26250	20240126	-22.10	15430	20231101	32.53	26250	-22.10	20240126	16650	22.82	20240904	26250	-22.10	20240126	16650	22.82	20240904	5.94	N	094170	500	97 억	969965	N	N	3	N	N
140	20241106	140701	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20400	-450	5	-2.16	5564063850	267832	86.28	21050	21150	20350	27100	14600	20850	20774.43	5.09	-28376	21516	21182	20766	20432	20016	20975	20225	97	6250	500	15010	50	1	19067208	3890	14.46	6.36	12	1.40	1411.00	3210.00	26250	20240126	-22.29	15430	20231101	32.21	26250	-22.29	20240126	16650	22.52	20240904	26250	-22.29	20240126	16650	22.52	20240904	5.94	N	094170	500	97 억	969965	N	N	3	N	N
141	20241106	130710	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20450	-400	5	-1.92	4889221750	234839	75.65	21050	21150	20400	27100	14600	20850	20819.45	5.09	-32853	21516	21182	20766	20432	20016	20975	20225	97	6250	500	15010	50	1	19067208	3899	14.49	6.37	12	1.23	1411.00	3210.00	26250	20240126	-22.10	15430	20231101	32.53	26250	-22.10	20240126	16650	22.82	20240904	26250	-22.10	20240126	16650	22.82	20240904	5.94	N	094170	500	97 억	969965	N	N	3	N	N
142	20241106	120647	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20700	-150	5	-0.72	3753625100	179549	57.84	21050	21150	20650	27100	14600	20850	20905.88	5.09	-23817	21516	21182	20766	20432	20016	20975	20225	97	6250	500	15010	50	1	19067208	3947	14.67	6.45	12	0.94	1411.00	3210.00	26250	20240126	-21.14	15430	20231101	34.15	26250	-21.14	20240126	16650	24.32	20240904	26250	-21.14	20240126	16650	24.32	20240904	5.94	N	094170	500	97 억	969965	N	N	3	N	N
143	20241106	110651	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20850	0	3	0.00	2851921250	136213	43.88	21050	21150	20650	27100	14600	20850	20937.28	5.09	-20675	21516	21182	20766	20432	20016	20975	20225	97	6250	500	15010	50	1	19067208	3976	14.78	6.50	12	0.71	1411.00	3210.00	26250	20240126	-20.57	15430	20231101	35.13	26250	-20.57	20240126	16650	25.23	20240904	26250	-20.57	20240126	16650	25.23	20240904	5.94	N	094170	500	97 억	969965	N	N	3	N	N
144	20241106	100656	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20800	-50	5	-0.24	2038114950	97404	31.38	21050	21150	20650	27100	14600	20850	20924.42	5.09	-21745	21516	21182	20766	20432	20016	20975	20225	97	6250	500	15010	50	1	19067208	3966	14.74	6.48	12	0.51	1411.00	3210.00	26250	20240126	-20.76	15430	20231101	34.80	26250	-20.76	20240126	16650	24.92	20240904	26250	-20.76	20240126	16650	24.92	20240904	5.94	N	094170	500	97 억	969965	N	N	3	N	N
145	20241106	090650	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20950	100	2	0.48	653559300	31193	10.05	21050	21150	20750	27100	14600	20850	20952.44	5.09	1199	21516	21182	20766	20432	20016	20975	20225	97	6250	500	15010	50	1	19067208	3995	14.85	6.53	12	0.16	1411.00	3210.00	26250	20240126	-20.19	15430	20231101	35.77	26250	-20.19	20240126	16650	25.83	20240904	26250	-20.19	20240126	16650	25.83	20240904	5.94	N	094170	500	97 억	969965	N	N	3	N	N
146	20241105	160631	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20850	-250	5	-1.18	6317631200	305883	77.13	21000	21100	20350	27400	14800	21100	20653.32	5.16	-13588	22033	21566	20983	20516	19933	21625	20575	97	6300	500	15190	50	1	19067208	3976	14.78	6.50	12	1.60	1411.00	3210.00	26250	20240126	-20.57	15430	20231101	35.13	26250	-20.57	20240126	16650	25.23	20240904	26250	-20.57	20240126	16650	25.23	20240904	5.82	N	094170	500	97 억	983553	N	N	3	N	N
147	20241105	150643	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20750	-350	5	-1.66	5656320950	274090	69.11	21000	21100	20350	27400	14800	21100	20636.45	5.16	-5240	22033	21566	20983	20516	19933	21625	20575	97	6300	500	15190	50	1	19067208	3956	14.71	6.46	12	1.44	1411.00	3210.00	26250	20240126	-20.95	15430	20231101	34.48	26250	-20.95	20240126	16650	24.62	20240904	26250	-20.95	20240126	16650	24.62	20240904	5.82	N	094170	500	97 억	983553	N	N	2	N	N
148	20241105	140640	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20550	-550	5	-2.61	5239133950	253907	64.02	21000	21100	20350	27400	14800	21100	20633.76	5.16	-3747	22033	21566	20983	20516	19933	21625	20575	97	6300	500	15190	50	1	19067208	3918	14.56	6.40	12	1.33	1411.00	3210.00	26250	20240126	-21.71	15430	20231101	33.18	26250	-21.71	20240126	16650	23.42	20240904	26250	-21.71	20240126	16650	23.42	20240904	5.82	N	094170	500	97 억	983553	N	N	2	N	N
149	20241105	130643	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20650	-450	5	-2.13	4600640750	222810	56.18	21000	21100	20350	27400	14800	21100	20647.93	5.16	-2832	22033	21566	20983	20516	19933	21625	20575	97	6300	500	15190	50	1	19067208	3937	14.64	6.43	12	1.17	1411.00	3210.00	26250	20240126	-21.33	15430	20231101	33.83	26250	-21.33	20240126	16650	24.02	20240904	26250	-21.33	20240126	16650	24.02	20240904	5.82	N	094170	500	97 억	983553	N	N	2	N	N
150	20241105	120638	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20600	-500	5	-2.37	4241821350	205398	51.79	21000	21100	20350	27400	14800	21100	20651.35	5.16	4700	22033	21566	20983	20516	19933	21625	20575	97	6300	500	15190	50	1	19067208	3928	14.60	6.42	12	1.08	1411.00	3210.00	26250	20240126	-21.52	15430	20231101	33.51	26250	-21.52	20240126	16650	23.72	20240904	26250	-21.52	20240126	16650	23.72	20240904	5.82	N	094170	500	97 억	983553	N	N	2	N	N
151	20241105	110629	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20500	-600	5	-2.84	3591819500	173641	43.78	21000	21100	20350	27400	14800	21100	20684.92	5.16	1934	22033	21566	20983	20516	19933	21625	20575	97	6300	500	15190	50	1	19067208	3909	14.53	6.39	12	0.91	1411.00	3210.00	26250	20240126	-21.90	15430	20231101	32.86	26250	-21.90	20240126	16650	23.12	20240904	26250	-21.90	20240126	16650	23.12	20240904	5.82	N	094170	500	97 억	983553	N	N	2	N	N
152	20241105	100637	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20750	-350	5	-1.66	1730785350	82954	20.92	21000	21100	20650	27400	14800	21100	20863.92	5.16	-16072	22033	21566	20983	20516	19933	21625	20575	97	6300	500	15190	50	1	19067208	3956	14.71	6.46	12	0.44	1411.00	3210.00	26250	20240126	-20.95	15430	20231101	34.48	26250	-20.95	20240126	16650	24.62	20240904	26250	-20.95	20240126	16650	24.62	20240904	5.82	N	094170	500	97 억	983553	N	N	2	N	N
153	20241105	090635	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20900	-200	5	-0.95	442958350	21099	5.32	21000	21100	20900	27400	14800	21100	20993.44	5.16	1821	22033	21566	20983	20516	19933	21625	20575	97	6300	500	15190	50	1	19067208	3985	14.81	6.51	12	0.11	1411.00	3210.00	26250	20240126	-20.38	15430	20231101	35.45	26250	-20.38	20240126	16650	25.53	20240904	26250	-20.38	20240126	16650	25.53	20240904	5.82	N	094170	500	97 억	983553	N	N	2	N	N
154	20241104	160631	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	21100	-150	5	-0.71	8180082400	390952	77.05	21100	21450	20400	27600	14900	21250	20922.00	5.13	7000	22650	21950	21400	20700	20150	21675	20425	97	6350	500	15300	50	1	19067208	4023	14.95	6.57	12	2.05	1411.00	3210.00	26250	20240126	-19.62	15430	20231101	36.75	26250	-19.62	20240126	16650	26.73	20240904	26250	-19.62	20240126	16650	26.73	20240904	5.82	N	094170	500	97 억	977845	N	N	2	N	N
155	20241104	150642	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	21000	-250	5	-1.18	7695613500	367925	72.52	21100	21450	20400	27600	14900	21250	20916.15	5.13	13192	22650	21950	21400	20700	20150	21675	20425	97	6350	500	15300	50	1	19067208	4004	14.88	6.54	12	1.93	1411.00	3210.00	26250	20240126	-20.00	15430	20231101	36.10	26250	-20.00	20240126	16650	26.13	20240904	26250	-20.00	20240126	16650	26.13	20240904	5.82	N	094170	500	97 억	977845	N	N	11	N	N
156	20241104	140632	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	21000	-250	5	-1.18	7196111600	344167	67.83	21100	21450	20400	27600	14900	21250	20908.66	5.13	22636	22650	21950	21400	20700	20150	21675	20425	97	6350	500	15300	50	1	19067208	4004	14.88	6.54	12	1.81	1411.00	3210.00	26250	20240126	-20.00	15430	20231101	36.10	26250	-20.00	20240126	16650	26.13	20240904	26250	-20.00	20240126	16650	26.13	20240904	5.82	N	094170	500	97 억	977845	N	N	11	N	N
157	20241104	130626	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20950	-300	5	-1.41	6364406650	304526	60.02	21100	21450	20400	27600	14900	21250	20899.25	5.13	25217	22650	21950	21400	20700	20150	21675	20425	97	6350	500	15300	50	1	19067208	3995	14.85	6.53	12	1.60	1411.00	3210.00	26250	20240126	-20.19	15430	20231101	35.77	26250	-20.19	20240126	16650	25.83	20240904	26250	-20.19	20240126	16650	25.83	20240904	5.82	N	094170	500	97 억	977845	N	N	11	N	N
158	20241104	120622	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20850	-400	5	-1.88	5823420100	278602	54.91	21100	21450	20400	27600	14900	21250	20902.14	5.13	20635	22650	21950	21400	20700	20150	21675	20425	97	6350	500	15300	50	1	19067208	3976	14.78	6.50	12	1.46	1411.00	3210.00	26250	20240126	-20.57	15430	20231101	35.13	26250	-20.57	20240126	16650	25.23	20240904	26250	-20.57	20240126	16650	25.23	20240904	5.82	N	094170	500	97 억	977845	N	N	11	N	N
159	20241104	110618	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	21000	-250	5	-1.18	5164536850	246948	48.67	21100	21450	20400	27600	14900	21250	20913.30	5.13	19891	22650	21950	21400	20700	20150	21675	20425	97	6350	500	15300	50	1	19067208	4004	14.88	6.54	12	1.30	1411.00	3210.00	26250	20240126	-20.00	15430	20231101	36.10	26250	-20.00	20240126	16650	26.13	20240904	26250	-20.00	20240126	16650	26.13	20240904	5.82	N	094170	500	97 억	977845	N	N	11	N	N
160	20241104	100611	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20950	-300	5	-1.41	4170163800	199289	39.28	21100	21450	20400	27600	14900	21250	20925.02	5.13	25174	22650	21950	21400	20700	20150	21675	20425	97	6350	500	15300	50	1	19067208	3995	14.85	6.53	12	1.05	1411.00	3210.00	26250	20240126	-20.19	15430	20231101	35.77	26250	-20.19	20240126	16650	25.83	20240904	26250	-20.19	20240126	16650	25.83	20240904	5.82	N	094170	500	97 억	977845	N	N	11	N	N
161	20241104	090620	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	21250	0	3	0.00	1101962750	52110	10.27	21100	21450	20950	27600	14900	21250	21146.62	5.13	10201	22650	21950	21400	20700	20150	21675	20425	97	6350	500	15300	50	1	19067208	4052	15.06	6.62	12	0.27	1411.00	3210.00	26250	20240126	-19.05	15430	20231101	37.72	26250	-19.05	20240126	16650	27.63	20240904	26250	-19.05	20240126	16650	27.63	20240904	5.82	N	094170	500	97 억	977845	N	N	11	N	N
162	20241101	160559	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	21250	-500	5	-2.30	10645885050	497877	72.05	21700	22100	20850	28250	15250	21750	21379.50	5.17	-6237	23050	22400	21950	21300	20850	22175	21075	97	6500	500	15660	50	1	19067208	4052	15.06	6.62	12	2.61	1411.00	3210.00	26250	20240126	-19.05	15430	20231101	37.72	26250	-19.05	20240126	16650	27.63	20240904	26250	-19.05	20240126	15430	37.72	20231101	5.53	N	094170	500	97 억	986302	N	N	11	N	N
163	20241101	150613	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	21300	-450	5	-2.07	10067255550	470580	68.10	21700	22100	20850	28250	15250	21750	21389.79	5.17	-5974	23050	22400	21950	21300	20850	22175	21075	97	6500	500	15660	50	1	19067208	4061	15.10	6.64	12	2.47	1411.00	3210.00	26250	20240126	-18.86	15430	20231101	38.04	26250	-18.86	20240126	16650	27.93	20240904	26250	-18.86	20240126	15430	38.04	20231101	5.53	N	094170	500	97 억	986302	N	N	3	N	N
164	20241101	140556	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	21150	-600	5	-2.76	9615035600	449292	65.02	21700	22100	20850	28250	15250	21750	21396.82	5.17	-7966	23050	22400	21950	21300	20850	22175	21075	97	6500	500	15660	50	1	19067208	4033	14.99	6.59	12	2.36	1411.00	3210.00	26250	20240126	-19.43	15430	20231101	37.07	26250	-19.43	20240126	16650	27.03	20240904	26250	-19.43	20240126	15430	37.07	20231101	5.53	N	094170	500	97 억	986302	N	N	3	N	N
165	20241101	130707	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	21400	-350	5	-1.61	8800599700	410918	59.47	21700	22100	20850	28250	15250	21750	21413.18	5.17	-3357	23050	22400	21950	21300	20850	22175	21075	97	6500	500	15660	50	1	19067208	4080	15.17	6.67	12	2.16	1411.00	3210.00	26250	20240126	-18.48	15430	20231101	38.69	26250	-18.48	20240126	16650	28.53	20240904	26250	-18.48	20240126	15430	38.69	20231101	5.53	N	094170	500	97 억	986302	N	N	3	N	N
166	20241101	120707	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	21400	-350	5	-1.61	8454393300	394719	57.12	21700	22100	20850	28250	15250	21750	21414.88	5.17	-524	23050	22400	21950	21300	20850	22175	21075	97	6500	500	15660	50	1	19067208	4080	15.17	6.67	12	2.07	1411.00	3210.00	26250	20240126	-18.48	15430	20231101	38.69	26250	-18.48	20240126	16650	28.53	20240904	26250	-18.48	20240126	15430	38.69	20231101	5.53	N	094170	500	97 억	986302	N	N	3	N	N
167	20241101	110704	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	21200	-550	5	-2.53	7815295850	364663	52.78	21700	22100	20850	28250	15250	21750	21427.51	5.17	-4301	23050	22400	21950	21300	20850	22175	21075	97	6500	500	15660	50	1	19067208	4042	15.02	6.60	12	1.91	1411.00	3210.00	26250	20240126	-19.24	15430	20231101	37.39	26250	-19.24	20240126	16650	27.33	20240904	26250	-19.24	20240126	15430	37.39	20231101	5.53	N	094170	500	97 억	986302	N	N	3	N	N
168	20241101	100706	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	21350	-400	5	-1.84	4612850800	213001	30.83	21700	22100	21200	28250	15250	21750	21654.42	5.17	-44274	23050	22400	21950	21300	20850	22175	21075	97	6500	500	15660	50	1	19067208	4071	15.13	6.65	12	1.12	1411.00	3210.00	26250	20240126	-18.67	15430	20231101	38.37	26250	-18.67	20240126	16650	28.23	20240904	26250	-18.67	20240126	15430	38.37	20231101	5.53	N	094170	500	97 억	986302	N	N	3	N	N
169	20241101	090704	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	21900	150	2	0.69	1889091200	86396	12.50	21700	22100	21550	28250	15250	21750	21871.95	5.17	-28926	23050	22400	21950	21300	20850	22175	21075	97	6500	500	15660	50	1	19067208	4176	15.52	6.82	12	0.45	1411.00	3210.00	26250	20240126	-16.57	15430	20231101	41.93	26250	-16.57	20240126	16650	31.53	20240904	26250	-16.57	20240126	15430	41.93	20231101	5.53	N	094170	500	97 억	986302	N	N	3	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History