KissMeData/079960/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

75 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	160714	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19220	-20	5	-0.10	251873850	13237	77.79	19150	19340	18650	25000	13470	19240	19028.02	6.34	-4036	19546	19392	19146	18992	18746	19470	19070	39	5760	500	14230	10	1	7860000	1511	3.22	0.46	12	0.17	5975.00	41506.00	22850	20240401	-15.89	15100	20240805	27.28	22850	-15.89	20240401	15100	27.28	20240805	22850	-15.89	20240401	15100	27.28	20240805	1.92	N	079960	500	39 억	498268	N	N	1	N	N
3	20241129	150731	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19190	-50	5	-0.26	201920750	10637	62.51	19150	19340	18650	25000	13470	19240	18982.87	6.34	-3086	19546	19392	19146	18992	18746	19470	19070	39	5760	500	14230	10	1	7860000	1508	3.21	0.46	12	0.14	5975.00	41506.00	22850	20240401	-16.02	15100	20240805	27.09	22850	-16.02	20240401	15100	27.09	20240805	22850	-16.02	20240401	15100	27.09	20240805	1.92	N	079960	500	39 억	498268	N	N	6	N	N
4	20241129	140733	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19300	60	2	0.31	193686670	10207	59.98	19150	19340	18650	25000	13470	19240	18975.87	6.34	-2940	19546	19392	19146	18992	18746	19470	19070	39	5760	500	14230	10	1	7860000	1517	3.23	0.46	12	0.13	5975.00	41506.00	22850	20240401	-15.54	15100	20240805	27.81	22850	-15.54	20240401	15100	27.81	20240805	22850	-15.54	20240401	15100	27.81	20240805	1.92	N	079960	500	39 억	498268	N	N	6	N	N
5	20241129	130731	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18890	-350	5	-1.82	104234790	5542	32.57	19150	19230	18650	25000	13470	19240	18808.15	6.34	-2513	19546	19392	19146	18992	18746	19470	19070	39	5760	500	14230	10	1	7860000	1485	3.16	0.46	12	0.07	5975.00	41506.00	22850	20240401	-17.33	15100	20240805	25.10	22850	-17.33	20240401	15100	25.10	20240805	22850	-17.33	20240401	15100	25.10	20240805	1.92	N	079960	500	39 억	498268	N	N	6	N	N
6	20241129	120733	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18880	-360	5	-1.87	102214710	5435	31.94	19150	19230	18650	25000	13470	19240	18806.75	6.34	-2417	19546	19392	19146	18992	18746	19470	19070	39	5760	500	14230	10	1	7860000	1484	3.16	0.45	12	0.07	5975.00	41506.00	22850	20240401	-17.37	15100	20240805	25.03	22850	-17.37	20240401	15100	25.03	20240805	22850	-17.37	20240401	15100	25.03	20240805	1.92	N	079960	500	39 억	498268	N	N	6	N	N
7	20241129	110735	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18840	-400	5	-2.08	77926900	4147	24.37	19150	19230	18650	25000	13470	19240	18791.15	6.34	-2227	19546	19392	19146	18992	18746	19470	19070	39	5760	500	14230	10	1	7860000	1481	3.15	0.45	12	0.05	5975.00	41506.00	22850	20240401	-17.55	15100	20240805	24.77	22850	-17.55	20240401	15100	24.77	20240805	22850	-17.55	20240401	15100	24.77	20240805	1.92	N	079960	500	39 억	498268	N	N	6	N	N
8	20241129	100730	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18750	-490	5	-2.55	66552330	3541	20.81	19150	19230	18650	25000	13470	19240	18794.78	6.34	-2144	19546	19392	19146	18992	18746	19470	19070	39	5760	500	14230	10	1	7860000	1474	3.14	0.45	12	0.05	5975.00	41506.00	22850	20240401	-17.94	15100	20240805	24.17	22850	-17.94	20240401	15100	24.17	20240805	22850	-17.94	20240401	15100	24.17	20240805	1.92	N	079960	500	39 억	498268	N	N	6	N	N
9	20241129	090732	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19190	-50	5	-0.26	2214120	116	0.68	19150	19230	19020	25000	13470	19240	19087.24	6.34	-69	19546	19392	19146	18992	18746	19470	19070	39	5760	500	14230	10	1	7860000	1508	3.21	0.46	12	0.00	5975.00	41506.00	22850	20240401	-16.02	15100	20240805	27.09	22850	-16.02	20240401	15100	27.09	20240805	22850	-16.02	20240401	15100	27.09	20240805	1.92	N	079960	500	39 억	498268	N	N	6	N	N
10	20241128	160723	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19240	-90	5	-0.47	324837490	17017	71.06	19090	19300	18900	25100	13540	19330	19089.00	6.34	-143	19876	19602	19346	19072	18816	19740	19210	39	5770	500	14300	10	1	7860000	1512	3.22	0.46	12	0.22	5975.00	41506.00	22850	20240401	-15.80	15100	20240805	27.42	22850	-15.80	20240401	15100	27.42	20240805	22850	-15.80	20240401	15100	27.42	20240805	1.89	N	079960	500	39 억	498296	N	N	6	N	N
11	20241128	150736	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19150	-180	5	-0.93	282826820	14830	61.93	19090	19300	18900	25100	13540	19330	19071.26	6.34	217	19876	19602	19346	19072	18816	19740	19210	39	5770	500	14300	10	1	7860000	1505	3.21	0.46	12	0.19	5975.00	41506.00	22850	20240401	-16.19	15100	20240805	26.82	22850	-16.19	20240401	15100	26.82	20240805	22850	-16.19	20240401	15100	26.82	20240805	1.89	N	079960	500	39 억	498296	N	N	0	N	N
12	20241128	140734	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19110	-220	5	-1.14	268205330	14066	58.74	19090	19300	18900	25100	13540	19330	19067.63	6.34	222	19876	19602	19346	19072	18816	19740	19210	39	5770	500	14300	10	1	7860000	1502	3.20	0.46	12	0.18	5975.00	41506.00	22850	20240401	-16.37	15100	20240805	26.56	22850	-16.37	20240401	15100	26.56	20240805	22850	-16.37	20240401	15100	26.56	20240805	1.89	N	079960	500	39 억	498296	N	N	0	N	N
13	20241128	130732	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19180	-150	5	-0.78	261782410	13730	57.33	19090	19300	18900	25100	13540	19330	19066.45	6.34	146	19876	19602	19346	19072	18816	19740	19210	39	5770	500	14300	10	1	7860000	1508	3.21	0.46	12	0.17	5975.00	41506.00	22850	20240401	-16.06	15100	20240805	27.02	22850	-16.06	20240401	15100	27.02	20240805	22850	-16.06	20240401	15100	27.02	20240805	1.89	N	079960	500	39 억	498296	N	N	0	N	N
14	20241128	120736	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19200	-130	5	-0.67	255959850	13426	56.07	19090	19300	18900	25100	13540	19330	19064.49	6.34	83	19876	19602	19346	19072	18816	19740	19210	39	5770	500	14300	10	1	7860000	1509	3.21	0.46	12	0.17	5975.00	41506.00	22850	20240401	-15.97	15100	20240805	27.15	22850	-15.97	20240401	15100	27.15	20240805	22850	-15.97	20240401	15100	27.15	20240805	1.89	N	079960	500	39 억	498296	N	N	0	N	N
15	20241128	110737	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19000	-330	5	-1.71	234283210	12286	51.30	19090	19300	18900	25100	13540	19330	19069.12	6.34	-97	19876	19602	19346	19072	18816	19740	19210	39	5770	500	14300	10	1	7860000	1493	3.18	0.46	12	0.16	5975.00	41506.00	22850	20240401	-16.85	15100	20240805	25.83	22850	-16.85	20240401	15100	25.83	20240805	22850	-16.85	20240401	15100	25.83	20240805	1.89	N	079960	500	39 억	498296	N	N	0	N	N
16	20241128	100735	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19190	-140	5	-0.72	112411720	5888	24.59	19090	19300	18980	25100	13540	19330	19091.66	6.34	185	19876	19602	19346	19072	18816	19740	19210	39	5770	500	14300	10	1	7860000	1508	3.21	0.46	12	0.07	5975.00	41506.00	22850	20240401	-16.02	15100	20240805	27.09	22850	-16.02	20240401	15100	27.09	20240805	22850	-16.02	20240401	15100	27.09	20240805	1.89	N	079960	500	39 억	498296	N	N	0	N	N
17	20241128	090733	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19300	-30	5	-0.16	4472710	234	0.98	19090	19300	19090	25100	13540	19330	19114.15	6.34	10	19876	19602	19346	19072	18816	19740	19210	39	5770	500	14300	10	1	7860000	1517	3.23	0.46	12	0.00	5975.00	41506.00	22850	20240401	-15.54	15100	20240805	27.81	22850	-15.54	20240401	15100	27.81	20240805	22850	-15.54	20240401	15100	27.81	20240805	1.89	N	079960	500	39 억	498296	N	N	0	N	N
18	20241127	160716	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19330	20	2	0.10	464715680	23945	63.61	19220	19620	19090	25100	13520	19310	19407.63	6.41	-5834	20096	19702	19136	18742	18176	19900	18940	39	5790	500	14280	10	1	7860000	1519	3.24	0.47	12	0.30	5975.00	41506.00	22850	20240401	-15.40	15100	20240805	28.01	22850	-15.40	20240401	15100	28.01	20240805	22850	-15.40	20240401	15100	28.01	20240805	1.90	N	079960	500	39 억	504153	N	N	0	N	N
19	20241127	150730	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19260	-50	5	-0.26	418368260	21545	57.24	19220	19620	19090	25100	13520	19310	19418.35	6.41	-4730	20096	19702	19136	18742	18176	19900	18940	39	5790	500	14280	10	1	7860000	1514	3.22	0.46	12	0.27	5975.00	41506.00	22850	20240401	-15.71	15100	20240805	27.55	22850	-15.71	20240401	15100	27.55	20240805	22850	-15.71	20240401	15100	27.55	20240805	1.90	N	079960	500	39 억	504153	N	N	0	N	N
20	20241127	140730	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19100	-210	5	-1.09	379027110	19498	51.80	19220	19620	19100	25100	13520	19310	19439.28	6.41	-3519	20096	19702	19136	18742	18176	19900	18940	39	5790	500	14280	10	1	7860000	1501	3.20	0.46	12	0.25	5975.00	41506.00	22850	20240401	-16.41	15100	20240805	26.49	22850	-16.41	20240401	15100	26.49	20240805	22850	-16.41	20240401	15100	26.49	20240805	1.90	N	079960	500	39 억	504153	N	N	0	N	N
21	20241127	130724	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19280	-30	5	-0.16	338919780	17408	46.25	19220	19620	19220	25100	13520	19310	19469.20	6.41	-2967	20096	19702	19136	18742	18176	19900	18940	39	5790	500	14280	10	1	7860000	1515	3.23	0.46	12	0.22	5975.00	41506.00	22850	20240401	-15.62	15100	20240805	27.68	22850	-15.62	20240401	15100	27.68	20240805	22850	-15.62	20240401	15100	27.68	20240805	1.90	N	079960	500	39 억	504153	N	N	0	N	N
22	20241127	120731	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19330	20	2	0.10	318588550	16355	43.45	19220	19620	19220	25100	13520	19310	19479.58	6.41	-2696	20096	19702	19136	18742	18176	19900	18940	39	5790	500	14280	10	1	7860000	1519	3.24	0.47	12	0.21	5975.00	41506.00	22850	20240401	-15.40	15100	20240805	28.01	22850	-15.40	20240401	15100	28.01	20240805	22850	-15.40	20240401	15100	28.01	20240805	1.90	N	079960	500	39 억	504153	N	N	0	N	N
23	20241127	110728	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19430	120	2	0.62	311276720	15977	42.45	19220	19620	19220	25100	13520	19310	19482.80	6.41	-2479	20096	19702	19136	18742	18176	19900	18940	39	5790	500	14280	10	1	7860000	1527	3.25	0.47	12	0.20	5975.00	41506.00	22850	20240401	-14.97	15100	20240805	28.68	22850	-14.97	20240401	15100	28.68	20240805	22850	-14.97	20240401	15100	28.68	20240805	1.90	N	079960	500	39 억	504153	N	N	0	N	N
24	20241127	100728	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19440	130	2	0.67	269676330	13831	36.74	19220	19620	19220	25100	13520	19310	19497.96	6.41	-1013	20096	19702	19136	18742	18176	19900	18940	39	5790	500	14280	10	1	7860000	1528	3.25	0.47	12	0.18	5975.00	41506.00	22850	20240401	-14.92	15100	20240805	28.74	22850	-14.92	20240401	15100	28.74	20240805	22850	-14.92	20240401	15100	28.74	20240805	1.90	N	079960	500	39 억	504153	N	N	0	N	N
25	20241127	090726	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19600	290	2	1.50	81236920	4161	11.05	19220	19620	19220	25100	13520	19310	19523.41	6.41	-1745	20096	19702	19136	18742	18176	19900	18940	39	5790	500	14280	10	1	7860000	1541	3.28	0.47	12	0.05	5975.00	41506.00	22850	20240401	-14.22	15100	20240805	29.80	22850	-14.22	20240401	15100	29.80	20240805	22850	-14.22	20240401	15100	29.80	20240805	1.90	N	079960	500	39 억	504153	N	N	0	N	N
26	20241126	160719	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19310	490	2	2.60	725241880	37608	188.30	18680	19530	18570	24450	13180	18820	19284.24	6.37	3354	19246	19032	18606	18392	17966	19140	18500	39	5630	500	13920	10	1	7860000	1518	3.23	0.47	12	0.48	5975.00	41506.00	22850	20240401	-15.49	15100	20240805	27.88	22850	-15.49	20240401	15100	27.88	20240805	22850	-15.49	20240401	15100	27.88	20240805	1.91	N	079960	500	39 억	500951	N	N	0	N	N
27	20241126	150725	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19300	480	2	2.55	695063090	36043	180.47	18680	19530	18570	24450	13180	18820	19284.27	6.37	2542	19246	19032	18606	18392	17966	19140	18500	39	5630	500	13920	10	1	7860000	1517	3.23	0.46	12	0.46	5975.00	41506.00	22850	20240401	-15.54	15100	20240805	27.81	22850	-15.54	20240401	15100	27.81	20240805	22850	-15.54	20240401	15100	27.81	20240805	1.91	N	079960	500	39 억	500951	N	N	0	N	N
28	20241126	140723	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19300	480	2	2.55	687912540	35672	178.61	18680	19530	18570	24450	13180	18820	19284.38	6.37	2500	19246	19032	18606	18392	17966	19140	18500	39	5630	500	13920	10	1	7860000	1517	3.23	0.46	12	0.45	5975.00	41506.00	22850	20240401	-15.54	15100	20240805	27.81	22850	-15.54	20240401	15100	27.81	20240805	22850	-15.54	20240401	15100	27.81	20240805	1.91	N	079960	500	39 억	500951	N	N	0	N	N
29	20241126	130721	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19270	450	2	2.39	646138540	33499	167.73	18680	19530	18570	24450	13180	18820	19288.29	6.37	2864	19246	19032	18606	18392	17966	19140	18500	39	5630	500	13920	10	1	7860000	1515	3.23	0.46	12	0.43	5975.00	41506.00	22850	20240401	-15.67	15100	20240805	27.62	22850	-15.67	20240401	15100	27.62	20240805	22850	-15.67	20240401	15100	27.62	20240805	1.91	N	079960	500	39 억	500951	N	N	0	N	N
30	20241126	120727	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19240	420	2	2.23	618906530	32084	160.64	18680	19530	18570	24450	13180	18820	19290.19	6.37	3657	19246	19032	18606	18392	17966	19140	18500	39	5630	500	13920	10	1	7860000	1512	3.22	0.46	12	0.41	5975.00	41506.00	22850	20240401	-15.80	15100	20240805	27.42	22850	-15.80	20240401	15100	27.42	20240805	22850	-15.80	20240401	15100	27.42	20240805	1.91	N	079960	500	39 억	500951	N	N	0	N	N
31	20241126	110732	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19240	420	2	2.23	603459070	31283	156.63	18680	19530	18570	24450	13180	18820	19290.32	6.37	3458	19246	19032	18606	18392	17966	19140	18500	39	5630	500	13920	10	1	7860000	1512	3.22	0.46	12	0.40	5975.00	41506.00	22850	20240401	-15.80	15100	20240805	27.42	22850	-15.80	20240401	15100	27.42	20240805	22850	-15.80	20240401	15100	27.42	20240805	1.91	N	079960	500	39 억	500951	N	N	0	N	N
32	20241126	100732	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19290	470	2	2.50	429652000	22328	111.80	18680	19470	18570	24450	13180	18820	19242.74	6.37	855	19246	19032	18606	18392	17966	19140	18500	39	5630	500	13920	10	1	7860000	1516	3.23	0.46	12	0.28	5975.00	41506.00	22850	20240401	-15.58	15100	20240805	27.75	22850	-15.58	20240401	15100	27.75	20240805	22850	-15.58	20240401	15100	27.75	20240805	1.91	N	079960	500	39 억	500951	N	N	0	N	N
33	20241126	090726	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18820	0	3	0.00	30770950	1638	8.20	18680	18830	18570	24450	13180	18820	18785.68	6.37	-804	19246	19032	18606	18392	17966	19140	18500	39	5630	500	13920	10	1	7860000	1479	3.15	0.45	12	0.02	5975.00	41506.00	22850	20240401	-17.64	15100	20240805	24.64	22850	-17.64	20240401	15100	24.64	20240805	22850	-17.64	20240401	15100	24.64	20240805	1.91	N	079960	500	39 억	500951	N	N	0	N	N
34	20241125	160708	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18820	280	2	1.51	369622150	19951	194.30	18400	18820	18180	24100	12980	18540	18526.50	6.40	-2174	18800	18670	18510	18380	18220	18735	18445	39	5560	500	13710	10	1	7860000	1479	3.15	0.45	12	0.25	5975.00	41506.00	22850	20240401	-17.64	15100	20240805	24.64	22850	-17.64	20240401	15100	24.64	20240805	22850	-17.64	20240401	15100	24.64	20240805	1.93	N	079960	500	39 억	502914	N	N	0	N	N
35	20241125	150722	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18750	210	2	1.13	317513720	17171	167.23	18400	18800	18180	24100	12980	18540	18491.28	6.40	-2199	18800	18670	18510	18380	18220	18735	18445	39	5560	500	13710	10	1	7860000	1474	3.14	0.45	12	0.22	5975.00	41506.00	22850	20240401	-17.94	15100	20240805	24.17	22850	-17.94	20240401	15100	24.17	20240805	22850	-17.94	20240401	15100	24.17	20240805	1.93	N	079960	500	39 억	502914	N	N	0	N	N
36	20241125	140720	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18410	-130	5	-0.70	187588980	10210	99.44	18400	18550	18180	24100	12980	18540	18373.06	6.40	-1205	18800	18670	18510	18380	18220	18735	18445	39	5560	500	13710	10	1	7860000	1447	3.08	0.44	12	0.13	5975.00	41506.00	22850	20240401	-19.43	15100	20240805	21.92	22850	-19.43	20240401	15100	21.92	20240805	22850	-19.43	20240401	15100	21.92	20240805	1.93	N	079960	500	39 억	502914	N	N	0	N	N
37	20241125	130714	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18460	-80	5	-0.43	145241400	7921	77.14	18400	18500	18180	24100	12980	18540	18336.25	6.40	-966	18800	18670	18510	18380	18220	18735	18445	39	5560	500	13710	10	1	7860000	1451	3.09	0.44	12	0.10	5975.00	41506.00	22850	20240401	-19.21	15100	20240805	22.25	22850	-19.21	20240401	15100	22.25	20240805	22850	-19.21	20240401	15100	22.25	20240805	1.93	N	079960	500	39 억	502914	N	N	0	N	N
38	20241125	120724	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18390	-150	5	-0.81	94760110	5176	50.41	18400	18500	18180	24100	12980	18540	18307.59	6.40	-494	18800	18670	18510	18380	18220	18735	18445	39	5560	500	13710	10	1	7860000	1445	3.08	0.44	12	0.07	5975.00	41506.00	22850	20240401	-19.52	15100	20240805	21.79	22850	-19.52	20240401	15100	21.79	20240805	22850	-19.52	20240401	15100	21.79	20240805	1.93	N	079960	500	39 억	502914	N	N	0	N	N
39	20241125	110717	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18480	-60	5	-0.32	90796560	4961	48.32	18400	18500	18180	24100	12980	18540	18302.07	6.40	-353	18800	18670	18510	18380	18220	18735	18445	39	5560	500	13710	10	1	7860000	1453	3.09	0.45	12	0.06	5975.00	41506.00	22850	20240401	-19.12	15100	20240805	22.38	22850	-19.12	20240401	15100	22.38	20240805	22850	-19.12	20240401	15100	22.38	20240805	1.93	N	079960	500	39 억	502914	N	N	0	N	N
40	20241125	100710	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18300	-240	5	-1.29	63941310	3502	34.11	18400	18500	18180	24100	12980	18540	18258.51	6.40	106	18800	18670	18510	18380	18220	18735	18445	39	5560	500	13710	10	1	7860000	1438	3.06	0.44	12	0.04	5975.00	41506.00	22850	20240401	-19.91	15100	20240805	21.19	22850	-19.91	20240401	15100	21.19	20240805	22850	-19.91	20240401	15100	21.19	20240805	1.93	N	079960	500	39 억	502914	N	N	0	N	N
41	20241125	090710	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18400	-140	5	-0.76	1361600	74	0.72	18400	18400	18400	24100	12980	18540	18400.00	6.40	-4	18800	18670	18510	18380	18220	18735	18445	39	5560	500	13710	10	1	7860000	1446	3.08	0.44	12	0.00	5975.00	41506.00	22850	20240401	-19.47	15100	20240805	21.85	22850	-19.47	20240401	15100	21.85	20240805	22850	-19.47	20240401	15100	21.85	20240805	1.93	N	079960	500	39 억	502914	N	N	0	N	N
42	20241122	160634	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18540	40	2	0.22	189737740	10258	52.55	18350	18640	18350	24050	12950	18500	18491.28	6.43	-2684	19120	18810	18330	18020	17540	18965	18175	39	5550	500	13690	10	1	7860000	1457	3.10	0.45	12	0.13	5975.00	41506.00	22850	20240401	-18.86	15100	20240805	22.78	22850	-18.86	20240401	15100	22.78	20240805	22850	-18.86	20240401	15100	22.78	20240805	1.95	N	079960	500	39 억	505521	N	N	0	N	N
43	20241122	150641	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18430	-70	5	-0.38	135410620	7321	37.50	18350	18640	18350	24050	12950	18500	18496.19	6.43	-1810	19120	18810	18330	18020	17540	18965	18175	39	5550	500	13690	10	1	7860000	1449	3.08	0.44	12	0.09	5975.00	41506.00	22850	20240401	-19.34	15100	20240805	22.05	22850	-19.34	20240401	15100	22.05	20240805	22850	-19.34	20240401	15100	22.05	20240805	1.95	N	079960	500	39 억	505521	N	N	0	N	N
44	20241122	140643	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18450	-50	5	-0.27	88285630	4758	24.37	18350	18640	18350	24050	12950	18500	18555.20	6.43	-1058	19120	18810	18330	18020	17540	18965	18175	39	5550	500	13690	10	1	7860000	1450	3.09	0.44	12	0.06	5975.00	41506.00	22850	20240401	-19.26	15100	20240805	22.19	22850	-19.26	20240401	15100	22.19	20240805	22850	-19.26	20240401	15100	22.19	20240805	1.95	N	079960	500	39 억	505521	N	N	0	N	N
45	20241122	130640	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18570	70	2	0.38	85808700	4624	23.69	18350	18640	18350	24050	12950	18500	18557.24	6.43	-969	19120	18810	18330	18020	17540	18965	18175	39	5550	500	13690	10	1	7860000	1460	3.11	0.45	12	0.06	5975.00	41506.00	22850	20240401	-18.73	15100	20240805	22.98	22850	-18.73	20240401	15100	22.98	20240805	22850	-18.73	20240401	15100	22.98	20240805	1.95	N	079960	500	39 억	505521	N	N	0	N	N
46	20241122	120645	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18610	110	2	0.59	84511160	4554	23.33	18350	18640	18350	24050	12950	18500	18557.57	6.43	-901	19120	18810	18330	18020	17540	18965	18175	39	5550	500	13690	10	1	7860000	1463	3.11	0.45	12	0.06	5975.00	41506.00	22850	20240401	-18.56	15100	20240805	23.25	22850	-18.56	20240401	15100	23.25	20240805	22850	-18.56	20240401	15100	23.25	20240805	1.95	N	079960	500	39 억	505521	N	N	0	N	N
47	20241122	110638	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18550	50	2	0.27	44856980	2421	12.40	18350	18580	18350	24050	12950	18500	18528.29	6.43	-501	19120	18810	18330	18020	17540	18965	18175	39	5550	500	13690	10	1	7860000	1458	3.10	0.45	12	0.03	5975.00	41506.00	22850	20240401	-18.82	15100	20240805	22.85	22850	-18.82	20240401	15100	22.85	20240805	22850	-18.82	20240401	15100	22.85	20240805	1.95	N	079960	500	39 억	505521	N	N	0	N	N
48	20241122	100650	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18550	50	2	0.27	22615000	1222	6.26	18350	18580	18350	24050	12950	18500	18506.55	6.43	-63	19120	18810	18330	18020	17540	18965	18175	39	5550	500	13690	10	1	7860000	1458	3.10	0.45	12	0.02	5975.00	41506.00	22850	20240401	-18.82	15100	20240805	22.85	22850	-18.82	20240401	15100	22.85	20240805	22850	-18.82	20240401	15100	22.85	20240805	1.95	N	079960	500	39 억	505521	N	N	0	N	N
49	20241122	090645	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18550	50	2	0.27	3321670	181	0.93	18350	18550	18350	24050	12950	18500	18351.77	6.43	-8	19120	18810	18330	18020	17540	18965	18175	39	5550	500	13690	10	1	7860000	1458	3.10	0.45	12	0.00	5975.00	41506.00	22850	20240401	-18.82	15100	20240805	22.85	22850	-18.82	20240401	15100	22.85	20240805	22850	-18.82	20240401	15100	22.85	20240805	1.95	N	079960	500	39 억	505521	N	N	0	N	N
50	20241121	160638	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18500	460	2	2.55	357588980	19519	85.27	17850	18640	17850	23450	12630	18040	18320.05	6.38	4197	18253	18146	17993	17886	17733	18200	17940	39	5410	500	13340	10	1	7860000	1454	3.10	0.45	12	0.25	5975.00	41506.00	22850	20240401	-19.04	15100	20240805	22.52	22850	-19.04	20240401	15100	22.52	20240805	22850	-19.04	20240401	15100	22.52	20240805	1.94	N	079960	500	39 억	501334	N	N	2	N	N
51	20241121	150652	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18420	380	2	2.11	347663450	18981	82.92	17850	18640	17850	23450	12630	18040	18316.39	6.38	4386	18253	18146	17993	17886	17733	18200	17940	39	5410	500	13340	10	1	7860000	1448	3.08	0.44	12	0.24	5975.00	41506.00	22850	20240401	-19.39	15100	20240805	21.99	22850	-19.39	20240401	15100	21.99	20240805	22850	-19.39	20240401	15100	21.99	20240805	1.94	N	079960	500	39 억	501334	N	N	2	N	N
52	20241121	140653	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18180	140	2	0.78	132907420	7364	32.17	17850	18240	17850	23450	12630	18040	18048.26	6.38	3356	18253	18146	17993	17886	17733	18200	17940	39	5410	500	13340	10	1	7860000	1429	3.04	0.44	12	0.09	5975.00	41506.00	22850	20240401	-20.44	15100	20240805	20.40	22850	-20.44	20240401	15100	20.40	20240805	22850	-20.44	20240401	15100	20.40	20240805	1.94	N	079960	500	39 억	501334	N	N	2	N	N
53	20241121	130644	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18070	30	2	0.17	81064520	4508	19.69	17850	18100	17850	23450	12630	18040	17982.37	6.38	1978	18253	18146	17993	17886	17733	18200	17940	39	5410	500	13340	10	1	7860000	1420	3.02	0.44	12	0.06	5975.00	41506.00	22850	20240401	-20.92	15100	20240805	19.67	22850	-20.92	20240401	15100	19.67	20240805	22850	-20.92	20240401	15100	19.67	20240805	1.94	N	079960	500	39 억	501334	N	N	2	N	N
54	20241121	120645	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18090	50	2	0.28	78788030	4382	19.14	17850	18100	17850	23450	12630	18040	17979.92	6.38	1976	18253	18146	17993	17886	17733	18200	17940	39	5410	500	13340	10	1	7860000	1422	3.03	0.44	12	0.06	5975.00	41506.00	22850	20240401	-20.83	15100	20240805	19.80	22850	-20.83	20240401	15100	19.80	20240805	22850	-20.83	20240401	15100	19.80	20240805	1.94	N	079960	500	39 억	501334	N	N	2	N	N
55	20241121	110646	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18100	60	2	0.33	71735400	3991	17.43	17850	18100	17850	23450	12630	18040	17974.29	6.38	1935	18253	18146	17993	17886	17733	18200	17940	39	5410	500	13340	10	1	7860000	1423	3.03	0.44	12	0.05	5975.00	41506.00	22850	20240401	-20.79	15100	20240805	19.87	22850	-20.79	20240401	15100	19.87	20240805	22850	-20.79	20240401	15100	19.87	20240805	1.94	N	079960	500	39 억	501334	N	N	2	N	N
56	20241121	100649	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18020	-20	5	-0.11	48399510	2696	11.78	17850	18100	17850	23450	12630	18040	17952.34	6.38	1633	18253	18146	17993	17886	17733	18200	17940	39	5410	500	13340	10	1	7860000	1416	3.02	0.43	12	0.03	5975.00	41506.00	22850	20240401	-21.14	15100	20240805	19.34	22850	-21.14	20240401	15100	19.34	20240805	22850	-21.14	20240401	15100	19.34	20240805	1.94	N	079960	500	39 억	501334	N	N	2	N	N
57	20241121	090649	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18090	50	2	0.28	9582460	536	2.34	17850	18090	17850	23450	12630	18040	17877.72	6.38	120	18253	18146	17993	17886	17733	18200	17940	39	5410	500	13340	10	1	7860000	1422	3.03	0.44	12	0.01	5975.00	41506.00	22850	20240401	-20.83	15100	20240805	19.80	22850	-20.83	20240401	15100	19.80	20240805	22850	-20.83	20240401	15100	19.80	20240805	1.94	N	079960	500	39 억	501334	N	N	2	N	N
58	20241120	160642	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18040	-60	5	-0.33	410215750	22892	156.04	18030	18100	17840	23500	12670	18100	17919.61	6.42	-4124	18340	18220	18030	17910	17720	18125	17815	39	5400	500	13390	10	1	7860000	1418	3.02	0.43	12	0.29	5975.00	41506.00	22850	20240401	-21.05	15100	20240805	19.47	22850	-21.05	20240401	15100	19.47	20240805	22850	-21.05	20240401	15100	19.47	20240805	1.91	N	079960	500	39 억	504916	N	N	2	N	N
59	20241120	150651	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17960	-140	5	-0.77	348292750	19452	132.59	18030	18100	17840	23500	12670	18100	17905.24	6.42	-3794	18340	18220	18030	17910	17720	18125	17815	39	5400	500	13390	10	1	7860000	1412	3.01	0.43	12	0.25	5975.00	41506.00	22850	20240401	-21.40	15100	20240805	18.94	22850	-21.40	20240401	15100	18.94	20240805	22850	-21.40	20240401	15100	18.94	20240805	1.91	N	079960	500	39 억	504916	N	N	3	N	N
60	20241120	140652	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17990	-110	5	-0.61	335400010	18732	127.68	18030	18100	17840	23500	12670	18100	17905.19	6.42	-3444	18340	18220	18030	17910	17720	18125	17815	39	5400	500	13390	10	1	7860000	1414	3.01	0.43	12	0.24	5975.00	41506.00	22850	20240401	-21.27	15100	20240805	19.14	22850	-21.27	20240401	15100	19.14	20240805	22850	-21.27	20240401	15100	19.14	20240805	1.91	N	079960	500	39 억	504916	N	N	3	N	N
61	20241120	130653	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17990	-110	5	-0.61	133851440	7452	50.79	18030	18100	17890	23500	12670	18100	17961.81	6.42	-2434	18340	18220	18030	17910	17720	18125	17815	39	5400	500	13390	10	1	7860000	1414	3.01	0.43	12	0.09	5975.00	41506.00	22850	20240401	-21.27	15100	20240805	19.14	22850	-21.27	20240401	15100	19.14	20240805	22850	-21.27	20240401	15100	19.14	20240805	1.91	N	079960	500	39 억	504916	N	N	3	N	N
62	20241120	120652	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18000	-100	5	-0.55	102129470	5682	38.73	18030	18100	17890	23500	12670	18100	17974.21	6.42	-2394	18340	18220	18030	17910	17720	18125	17815	39	5400	500	13390	10	1	7860000	1415	3.01	0.43	12	0.07	5975.00	41506.00	22850	20240401	-21.23	15100	20240805	19.21	22850	-21.23	20240401	15100	19.21	20240805	22850	-21.23	20240401	15100	19.21	20240805	1.91	N	079960	500	39 억	504916	N	N	3	N	N
63	20241120	110653	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17930	-170	5	-0.94	72268900	4015	27.37	18030	18100	17900	23500	12670	18100	17999.73	6.42	-2179	18340	18220	18030	17910	17720	18125	17815	39	5400	500	13390	10	1	7860000	1409	3.00	0.43	12	0.05	5975.00	41506.00	22850	20240401	-21.53	15100	20240805	18.74	22850	-21.53	20240401	15100	18.74	20240805	22850	-21.53	20240401	15100	18.74	20240805	1.91	N	079960	500	39 억	504916	N	N	3	N	N
64	20241120	100653	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17940	-160	5	-0.88	53814260	2987	20.36	18030	18100	17900	23500	12670	18100	18016.16	6.42	-1647	18340	18220	18030	17910	17720	18125	17815	39	5400	500	13390	10	1	7860000	1410	3.00	0.43	12	0.04	5975.00	41506.00	22850	20240401	-21.49	15100	20240805	18.81	22850	-21.49	20240401	15100	18.81	20240805	22850	-21.49	20240401	15100	18.81	20240805	1.91	N	079960	500	39 억	504916	N	N	3	N	N
65	20241120	090652	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17990	-110	5	-0.61	4248810	236	1.61	18030	18100	17990	23500	12670	18100	18003.43	6.42	-225	18340	18220	18030	17910	17720	18125	17815	39	5400	500	13390	10	1	7860000	1414	3.01	0.43	12	0.00	5975.00	41506.00	22850	20240401	-21.27	15100	20240805	19.14	22850	-21.27	20240401	15100	19.14	20240805	22850	-21.27	20240401	15100	19.14	20240805	1.91	N	079960	500	39 억	504916	N	N	3	N	N
66	20241119	160617	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18100	-140	5	-0.77	263071310	14661	88.08	18150	18150	17840	23700	12770	18240	17943.27	6.45	-1770	18526	18382	18096	17952	17666	18455	18025	39	5460	500	13490	10	1	7860000	1423	3.03	0.44	12	0.19	5975.00	41506.00	22850	20240401	-20.79	15100	20240805	19.87	22850	-20.79	20240401	15100	19.87	20240805	22850	-20.79	20240401	15100	19.87	20240805	1.91	N	079960	500	39 억	506643	N	N	3	N	N
67	20241119	150626	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18000	-240	5	-1.32	239149970	13338	80.13	18150	18150	17840	23700	12770	18240	17929.97	6.45	-1228	18526	18382	18096	17952	17666	18455	18025	39	5460	500	13490	10	1	7860000	1415	3.01	0.43	12	0.17	5975.00	41506.00	22850	20240401	-21.23	15100	20240805	19.21	22850	-21.23	20240401	15100	19.21	20240805	22850	-21.23	20240401	15100	19.21	20240805	1.91	N	079960	500	39 억	506643	N	N	6	N	N
68	20241119	140626	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18070	-170	5	-0.93	171026230	9528	57.24	18150	18150	17900	23700	12770	18240	17949.86	6.45	-1060	18526	18382	18096	17952	17666	18455	18025	39	5460	500	13490	10	1	7860000	1420	3.02	0.44	12	0.12	5975.00	41506.00	22850	20240401	-20.92	15100	20240805	19.67	22850	-20.92	20240401	15100	19.67	20240805	22850	-20.92	20240401	15100	19.67	20240805	1.91	N	079960	500	39 억	506643	N	N	6	N	N
69	20241119	130627	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17920	-320	5	-1.75	165368150	9214	55.36	18150	18150	17900	23700	12770	18240	17947.49	6.45	-821	18526	18382	18096	17952	17666	18455	18025	39	5460	500	13490	10	1	7860000	1409	3.00	0.43	12	0.12	5975.00	41506.00	22850	20240401	-21.58	15100	20240805	18.68	22850	-21.58	20240401	15100	18.68	20240805	22850	-21.58	20240401	15100	18.68	20240805	1.91	N	079960	500	39 억	506643	N	N	6	N	N
70	20241119	120621	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18070	-170	5	-0.93	134700500	7505	45.09	18150	18150	17900	23700	12770	18240	17948.10	6.45	-829	18526	18382	18096	17952	17666	18455	18025	39	5460	500	13490	10	1	7860000	1420	3.02	0.44	12	0.10	5975.00	41506.00	22850	20240401	-20.92	15100	20240805	19.67	22850	-20.92	20240401	15100	19.67	20240805	22850	-20.92	20240401	15100	19.67	20240805	1.91	N	079960	500	39 억	506643	N	N	6	N	N
71	20241119	110628	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18110	-130	5	-0.71	38324460	2127	12.78	18150	18150	17960	23700	12770	18240	18018.08	6.45	-24	18526	18382	18096	17952	17666	18455	18025	39	5460	500	13490	10	1	7860000	1423	3.03	0.44	12	0.03	5975.00	41506.00	22850	20240401	-20.74	15100	20240805	19.93	22850	-20.74	20240401	15100	19.93	20240805	22850	-20.74	20240401	15100	19.93	20240805	1.91	N	079960	500	39 억	506643	N	N	6	N	N
72	20241119	100645	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18110	-130	5	-0.71	9052620	501	3.01	18150	18150	17960	23700	12770	18240	18069.10	6.45	-207	18526	18382	18096	17952	17666	18455	18025	39	5460	500	13490	10	1	7860000	1423	3.03	0.44	12	0.01	5975.00	41506.00	22850	20240401	-20.74	15100	20240805	19.93	22850	-20.74	20240401	15100	19.93	20240805	22850	-20.74	20240401	15100	19.93	20240805	1.91	N	079960	500	39 억	506643	N	N	6	N	N
73	20241119	090639	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18150	-90	5	-0.49	1415700	78	0.47	18150	18150	18150	23700	12770	18240	18150.00	6.45	-14	18526	18382	18096	17952	17666	18455	18025	39	5460	500	13490	10	1	7860000	1427	3.04	0.44	12	0.00	5975.00	41506.00	22850	20240401	-20.57	15100	20240805	20.20	22850	-20.57	20240401	15100	20.20	20240805	22850	-20.57	20240401	15100	20.20	20240805	1.91	N	079960	500	39 억	506643	N	N	6	N	N
74	20241118	160620	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18240	300	2	1.67	299718360	16645	59.99	17900	18240	17810	23300	12560	17940	18006.51	6.42	2031	18393	18166	17713	17486	17033	18280	17600	39	5360	500	13270	10	1	7860000	1434	3.05	0.44	12	0.21	5975.00	41506.00	22850	20240401	-20.18	15100	20240805	20.79	22850	-20.18	20240401	15100	20.79	20240805	22850	-20.18	20240401	15100	20.79	20240805	1.95	N	079960	500	39 억	504677	N	N	6	N	N
75	20241118	150626	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18030	90	2	0.50	283010710	15725	56.68	17900	18120	17810	23300	12560	17940	17997.50	6.42	2280	18393	18166	17713	17486	17033	18280	17600	39	5360	500	13270	10	1	7860000	1417	3.02	0.43	12	0.20	5975.00	41506.00	22850	20240401	-21.09	15100	20240805	19.40	22850	-21.09	20240401	15100	19.40	20240805	22850	-21.09	20240401	15100	19.40	20240805	1.95	N	079960	500	39 억	504677	N	N	9	N	N
76	20241118	140629	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18110	170	2	0.95	199166250	11053	39.84	17900	18120	17810	23300	12560	17940	18019.20	6.42	-1644	18393	18166	17713	17486	17033	18280	17600	39	5360	500	13270	10	1	7860000	1423	3.03	0.44	12	0.14	5975.00	41506.00	22850	20240401	-20.74	15100	20240805	19.93	22850	-20.74	20240401	15100	19.93	20240805	22850	-20.74	20240401	15100	19.93	20240805	1.95	N	079960	500	39 억	504677	N	N	9	N	N
77	20241118	130626	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17940	0	3	0.00	159790050	8867	31.96	17900	18120	17810	23300	12560	17940	18020.76	6.42	-242	18393	18166	17713	17486	17033	18280	17600	39	5360	500	13270	10	1	7860000	1410	3.00	0.43	12	0.11	5975.00	41506.00	22850	20240401	-21.49	15100	20240805	18.81	22850	-21.49	20240401	15100	18.81	20240805	22850	-21.49	20240401	15100	18.81	20240805	1.95	N	079960	500	39 억	504677	N	N	9	N	N
78	20241118	120628	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18050	110	2	0.61	112884650	6265	22.58	17900	18120	17810	23300	12560	17940	18018.30	6.42	845	18393	18166	17713	17486	17033	18280	17600	39	5360	500	13270	10	1	7860000	1419	3.02	0.43	12	0.08	5975.00	41506.00	22850	20240401	-21.01	15100	20240805	19.54	22850	-21.01	20240401	15100	19.54	20240805	22850	-21.01	20240401	15100	19.54	20240805	1.95	N	079960	500	39 억	504677	N	N	9	N	N
79	20241118	110626	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18070	130	2	0.72	88933920	4940	17.81	17900	18120	17810	23300	12560	17940	18002.82	6.42	718	18393	18166	17713	17486	17033	18280	17600	39	5360	500	13270	10	1	7860000	1420	3.02	0.44	12	0.06	5975.00	41506.00	22850	20240401	-20.92	15100	20240805	19.67	22850	-20.92	20240401	15100	19.67	20240805	22850	-20.92	20240401	15100	19.67	20240805	1.95	N	079960	500	39 억	504677	N	N	9	N	N
80	20241118	100621	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18030	90	2	0.50	42093820	2344	8.45	17900	18050	17810	23300	12560	17940	17958.11	6.42	108	18393	18166	17713	17486	17033	18280	17600	39	5360	500	13270	10	1	7860000	1417	3.02	0.43	12	0.03	5975.00	41506.00	22850	20240401	-21.09	15100	20240805	19.40	22850	-21.09	20240401	15100	19.40	20240805	22850	-21.09	20240401	15100	19.40	20240805	1.95	N	079960	500	39 억	504677	N	N	9	N	N
81	20241118	090620	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17820	-120	5	-0.67	4671000	262	0.94	17900	17900	17810	23300	12560	17940	17828.24	6.42	219	18393	18166	17713	17486	17033	18280	17600	39	5360	500	13270	10	1	7860000	1401	2.98	0.43	12	0.00	5975.00	41506.00	22850	20240401	-22.01	15100	20240805	18.01	22850	-22.01	20240401	15100	18.01	20240805	22850	-22.01	20240401	15100	18.01	20240805	1.95	N	079960	500	39 억	504677	N	N	9	N	N
82	20241115	160639	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17940	450	2	2.57	487380560	27743	80.86	17510	17940	17260	22700	12250	17490	17567.25	6.40	1525	17810	17650	17510	17350	17210	17730	17430	39	5210	500	12940	10	1	7860000	1410	3.00	0.43	12	0.35	5975.00	41506.00	22850	20240401	-21.49	15100	20240805	18.81	22850	-21.49	20240401	15100	18.81	20240805	22850	-21.49	20240401	15100	18.81	20240805	1.94	N	079960	500	39 억	503410	N	N	9	N	N
83	20241115	150658	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17930	440	2	2.52	458874130	26149	76.21	17510	17940	17260	22700	12250	17490	17548.44	6.40	2413	17810	17650	17510	17350	17210	17730	17430	39	5210	500	12940	10	1	7860000	1409	3.00	0.43	12	0.33	5975.00	41506.00	22850	20240401	-21.53	15100	20240805	18.74	22850	-21.53	20240401	15100	18.74	20240805	22850	-21.53	20240401	15100	18.74	20240805	1.94	N	079960	500	39 억	503410	N	N	0	N	N
84	20241115	140650	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17790	300	2	1.72	411583930	23505	68.51	17510	17840	17260	22700	12250	17490	17510.48	6.40	1028	17810	17650	17510	17350	17210	17730	17430	39	5210	500	12940	10	1	7860000	1398	2.98	0.43	12	0.30	5975.00	41506.00	22850	20240401	-22.14	15100	20240805	17.81	22850	-22.14	20240401	15100	17.81	20240805	22850	-22.14	20240401	15100	17.81	20240805	1.94	N	079960	500	39 억	503410	N	N	0	N	N
85	20241115	130650	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17800	310	2	1.77	371003970	21225	61.86	17510	17800	17260	22700	12250	17490	17479.57	6.40	1093	17810	17650	17510	17350	17210	17730	17430	39	5210	500	12940	10	1	7860000	1399	2.98	0.43	12	0.27	5975.00	41506.00	22850	20240401	-22.10	15100	20240805	17.88	22850	-22.10	20240401	15100	17.88	20240805	22850	-22.10	20240401	15100	17.88	20240805	1.94	N	079960	500	39 억	503410	N	N	0	N	N
86	20241115	120655	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17650	160	2	0.91	308095000	17675	51.52	17510	17650	17260	22700	12250	17490	17431.12	6.40	-70	17810	17650	17510	17350	17210	17730	17430	39	5210	500	12940	10	1	7860000	1387	2.95	0.43	12	0.22	5975.00	41506.00	22850	20240401	-22.76	15100	20240805	16.89	22850	-22.76	20240401	15100	16.89	20240805	22850	-22.76	20240401	15100	16.89	20240805	1.94	N	079960	500	39 억	503410	N	N	0	N	N
87	20241115	110638	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17490	0	3	0.00	267925390	15390	44.86	17510	17580	17260	22700	12250	17490	17409.06	6.40	-653	17810	17650	17510	17350	17210	17730	17430	39	5210	500	12940	10	1	7860000	1375	2.93	0.42	12	0.20	5975.00	41506.00	22850	20240401	-23.46	15100	20240805	15.83	22850	-23.46	20240401	15100	15.83	20240805	22850	-23.46	20240401	15100	15.83	20240805	1.94	N	079960	500	39 억	503410	N	N	0	N	N
88	20241115	100638	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17380	-110	5	-0.63	163503370	9392	27.37	17510	17510	17310	22700	12250	17490	17408.79	6.40	-1038	17810	17650	17510	17350	17210	17730	17430	39	5210	500	12940	10	1	7860000	1366	2.91	0.42	12	0.12	5975.00	41506.00	22850	20240401	-23.94	15100	20240805	15.10	22850	-23.94	20240401	15100	15.10	20240805	22850	-23.94	20240401	15100	15.10	20240805	1.94	N	079960	500	39 억	503410	N	N	0	N	N
89	20241115	090631	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17500	10	2	0.06	1731370	99	0.29	17510	17510	17350	22700	12250	17490	17488.59	6.40	-10	17810	17650	17510	17350	17210	17730	17430	39	5210	500	12940	10	1	7860000	1376	2.93	0.42	12	0.00	5975.00	41506.00	22850	20240401	-23.41	15100	20240805	15.89	22850	-23.41	20240401	15100	15.89	20240805	22850	-23.41	20240401	15100	15.89	20240805	1.94	N	079960	500	39 억	503410	N	N	0	N	N
90	20241114	160633	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17530	10	2	0.06	515652140	29517	81.92	17420	17670	17370	22750	12270	17520	17469.67	6.44	-2319	18600	18060	17710	17170	16820	17885	16995	39	5230	500	12960	10	1	7860000	1378	2.93	0.42	12	0.38	5975.00	41506.00	22850	20240401	-23.28	15100	20240805	16.09	22850	-23.28	20240401	15100	16.09	20240805	22850	-23.28	20240401	15100	16.09	20240805	1.96	N	079960	500	39 억	505882	N	N	0	N	N
91	20241114	150636	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17470	-50	5	-0.29	430182870	24632	68.36	17420	17670	17370	22750	12270	17520	17464.39	6.44	-1753	18600	18060	17710	17170	16820	17885	16995	39	5230	500	12960	10	1	7860000	1373	2.92	0.42	12	0.31	5975.00	41506.00	22850	20240401	-23.54	15100	20240805	15.70	22850	-23.54	20240401	15100	15.70	20240805	22850	-23.54	20240401	15100	15.70	20240805	1.96	N	079960	500	39 억	505882	N	N	0	N	N
92	20241114	140632	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17520	0	3	0.00	359907440	20611	57.20	17420	17670	17370	22750	12270	17520	17461.91	6.44	-936	18600	18060	17710	17170	16820	17885	16995	39	5230	500	12960	10	1	7860000	1377	2.93	0.42	12	0.26	5975.00	41506.00	22850	20240401	-23.33	15100	20240805	16.03	22850	-23.33	20240401	15100	16.03	20240805	22850	-23.33	20240401	15100	16.03	20240805	1.96	N	079960	500	39 억	505882	N	N	0	N	N
93	20241114	130632	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17470	-50	5	-0.29	279319900	16012	44.44	17420	17550	17370	22750	12270	17520	17444.41	6.44	-1108	18600	18060	17710	17170	16820	17885	16995	39	5230	500	12960	10	1	7860000	1373	2.92	0.42	12	0.20	5975.00	41506.00	22850	20240401	-23.54	15100	20240805	15.70	22850	-23.54	20240401	15100	15.70	20240805	22850	-23.54	20240401	15100	15.70	20240805	1.96	N	079960	500	39 억	505882	N	N	0	N	N
94	20241114	120631	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17430	-90	5	-0.51	215598650	12363	34.31	17420	17550	17370	22750	12270	17520	17439.02	6.44	-381	18600	18060	17710	17170	16820	17885	16995	39	5230	500	12960	10	1	7860000	1370	2.92	0.42	12	0.16	5975.00	41506.00	22850	20240401	-23.72	15100	20240805	15.43	22850	-23.72	20240401	15100	15.43	20240805	22850	-23.72	20240401	15100	15.43	20240805	1.96	N	079960	500	39 억	505882	N	N	0	N	N
95	20241114	110632	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17540	20	2	0.11	102471280	5867	16.28	17420	17550	17410	22750	12270	17520	17465.70	6.44	959	18600	18060	17710	17170	16820	17885	16995	39	5230	500	12960	10	1	7860000	1379	2.94	0.42	12	0.07	5975.00	41506.00	22850	20240401	-23.24	15100	20240805	16.16	22850	-23.24	20240401	15100	16.16	20240805	22850	-23.24	20240401	15100	16.16	20240805	1.96	N	079960	500	39 억	505882	N	N	0	N	N
96	20241114	100652	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17420	-100	5	-0.57	5556980	319	0.89	17420	17420	17420	22750	12270	17520	17420.00	6.44	0	18600	18060	17710	17170	16820	17885	16995	39	5230	500	12960	10	1	7860000	1369	2.92	0.42	12	0.00	5975.00	41506.00	22850	20240401	-23.76	15100	20240805	15.36	22850	-23.76	20240401	15100	15.36	20240805	22850	-23.76	20240401	15100	15.36	20240805	1.96	N	079960	500	39 억	505882	N	N	0	N	N
97	20241114	090627	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17520	0	3	0.00	0	0	0.00	0	0	0	22750	12270	17520	0.00	6.44	0	18600	18060	17710	17170	16820	17885	16995	39	5230	500	12960	10	1	7860000	1377	2.93	0.42	12	0.00	5975.00	41506.00	22850	20240401	-23.33	15100	20240805	16.03	22850	-23.33	20240401	15100	16.03	20240805	22850	-23.33	20240401	15100	16.03	20240805	1.96	N	079960	500	39 억	505882	N	N	0	N	N
98	20241113	160352	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17520	-730	5	-4.00	632826950	35883	134.93	18010	18250	17360	23700	12780	18250	17637.19	6.41	1948	19116	18682	18366	17932	17616	18525	17775	39	5450	500	13500	10	1	7860000	1377	2.93	0.42	12	0.46	5975.00	41506.00	22850	20240401	-23.33	15100	20240805	16.03	22850	-23.33	20240401	15100	16.03	20240805	22850	-23.33	20240401	15100	16.03	20240805	1.95	N	079960	500	39 억	503934	N	N	0	N	N
99	20241113	150415	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17400	-850	5	-4.66	531246940	30063	113.05	18010	18250	17390	23700	12780	18250	17671.12	6.41	2535	19116	18682	18366	17932	17616	18525	17775	39	5450	500	13500	10	1	7860000	1368	2.91	0.42	12	0.38	5975.00	41506.00	22850	20240401	-23.85	15100	20240805	15.23	22850	-23.85	20240401	15100	15.23	20240805	22850	-23.85	20240401	15100	15.23	20240805	1.95	N	079960	500	39 억	503934	N	N	0	N	N
100	20241113	140411	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17780	-470	5	-2.58	214738700	12010	45.16	18010	18250	17700	23700	12780	18250	17879.99	6.41	-299	19116	18682	18366	17932	17616	18525	17775	39	5450	500	13500	10	1	7860000	1398	2.98	0.43	12	0.15	5975.00	41506.00	22850	20240401	-22.19	15100	20240805	17.75	22850	-22.19	20240401	15100	17.75	20240805	22850	-22.19	20240401	15100	17.75	20240805	1.95	N	079960	500	39 억	503934	N	N	0	N	N
101	20241113	130409	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17790	-460	5	-2.52	194621330	10880	40.91	18010	18250	17710	23700	12780	18250	17887.99	6.41	73	19116	18682	18366	17932	17616	18525	17775	39	5450	500	13500	10	1	7860000	1398	2.98	0.43	12	0.14	5975.00	41506.00	22850	20240401	-22.14	15100	20240805	17.81	22850	-22.14	20240401	15100	17.81	20240805	22850	-22.14	20240401	15100	17.81	20240805	1.95	N	079960	500	39 억	503934	N	N	0	N	N
102	20241113	120407	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17880	-370	5	-2.03	105606970	5881	22.11	18010	18250	17880	23700	12780	18250	17957.32	6.41	-329	19116	18682	18366	17932	17616	18525	17775	39	5450	500	13500	10	1	7860000	1405	2.99	0.43	12	0.07	5975.00	41506.00	22850	20240401	-21.75	15100	20240805	18.41	22850	-21.75	20240401	15100	18.41	20240805	22850	-21.75	20240401	15100	18.41	20240805	1.95	N	079960	500	39 억	503934	N	N	0	N	N
103	20241113	110405	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18050	-200	5	-1.10	62300340	3464	13.03	18010	18250	17910	23700	12780	18250	17985.09	6.41	-258	19116	18682	18366	17932	17616	18525	17775	39	5450	500	13500	10	1	7860000	1419	3.02	0.43	12	0.04	5975.00	41506.00	22850	20240401	-21.01	15100	20240805	19.54	22850	-21.01	20240401	15100	19.54	20240805	22850	-21.01	20240401	15100	19.54	20240805	1.95	N	079960	500	39 억	503934	N	N	0	N	N
104	20241113	100405	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18050	-200	5	-1.10	41429180	2301	8.65	18010	18250	17950	23700	12780	18250	18004.86	6.41	-299	19116	18682	18366	17932	17616	18525	17775	39	5450	500	13500	10	1	7860000	1419	3.02	0.43	12	0.03	5975.00	41506.00	22850	20240401	-21.01	15100	20240805	19.54	22850	-21.01	20240401	15100	19.54	20240805	22850	-21.01	20240401	15100	19.54	20240805	1.95	N	079960	500	39 억	503934	N	N	0	N	N
105	20241113	090359	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18020	-230	5	-1.26	4702010	261	0.98	18010	18250	18010	23700	12780	18250	18015.36	6.41	55	19116	18682	18366	17932	17616	18525	17775	39	5450	500	13500	10	1	7860000	1416	3.02	0.43	12	0.00	5975.00	41506.00	22850	20240401	-21.14	15100	20240805	19.34	22850	-21.14	20240401	15100	19.34	20240805	22850	-21.14	20240401	15100	19.34	20240805	1.95	N	079960	500	39 억	503934	N	N	0	N	N
106	20241112	160610	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18250	-490	5	-2.61	484533220	26527	290.71	18800	18800	18050	24350	13120	18740	18265.66	6.41	-1120	19540	19140	18840	18440	18140	18990	18290	39	5610	500	13860	10	1	7860000	1434	3.05	0.44	12	0.34	5975.00	41506.00	22850	20240401	-20.13	15100	20240805	20.86	22850	-20.13	20240401	15100	20.86	20240805	22850	-20.13	20240401	15100	20.86	20240805	1.96	N	079960	500	39 억	503812	N	N	1	N	N
107	20241112	150615	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18100	-640	5	-3.42	451271290	24694	270.62	18800	18800	18100	24350	13120	18740	18274.53	6.41	-970	19540	19140	18840	18440	18140	18990	18290	39	5610	500	13860	10	1	7860000	1423	3.03	0.44	12	0.31	5975.00	41506.00	22850	20240401	-20.79	15100	20240805	19.87	22850	-20.79	20240401	15100	19.87	20240805	22850	-20.79	20240401	15100	19.87	20240805	1.96	N	079960	500	39 억	503812	N	N	1	N	N
108	20241112	140623	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18130	-610	5	-3.26	399326660	21833	239.27	18800	18800	18130	24350	13120	18740	18290.05	6.41	-1039	19540	19140	18840	18440	18140	18990	18290	39	5610	500	13860	10	1	7860000	1425	3.03	0.44	12	0.28	5975.00	41506.00	22850	20240401	-20.66	15100	20240805	20.07	22850	-20.66	20240401	15100	20.07	20240805	22850	-20.66	20240401	15100	20.07	20240805	1.96	N	079960	500	39 억	503812	N	N	1	N	N
109	20241112	130618	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18320	-420	5	-2.24	359253670	19633	215.16	18800	18800	18210	24350	13120	18740	18298.46	6.41	410	19540	19140	18840	18440	18140	18990	18290	39	5610	500	13860	10	1	7860000	1440	3.07	0.44	12	0.25	5975.00	41506.00	22850	20240401	-19.82	15100	20240805	21.32	22850	-19.82	20240401	15100	21.32	20240805	22850	-19.82	20240401	15100	21.32	20240805	1.96	N	079960	500	39 억	503812	N	N	1	N	N
110	20241112	120617	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18270	-470	5	-2.51	228439830	12467	136.62	18800	18800	18210	24350	13120	18740	18323.56	6.41	1290	19540	19140	18840	18440	18140	18990	18290	39	5610	500	13860	10	1	7860000	1436	3.06	0.44	12	0.16	5975.00	41506.00	22850	20240401	-20.04	15100	20240805	20.99	22850	-20.04	20240401	15100	20.99	20240805	22850	-20.04	20240401	15100	20.99	20240805	1.96	N	079960	500	39 억	503812	N	N	1	N	N
111	20241112	110616	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18350	-390	5	-2.08	205942680	11240	123.18	18800	18800	18210	24350	13120	18740	18322.30	6.41	2159	19540	19140	18840	18440	18140	18990	18290	39	5610	500	13860	10	1	7860000	1442	3.07	0.44	12	0.14	5975.00	41506.00	22850	20240401	-19.69	15100	20240805	21.52	22850	-19.69	20240401	15100	21.52	20240805	22850	-19.69	20240401	15100	21.52	20240805	1.96	N	079960	500	39 억	503812	N	N	1	N	N
112	20241112	100615	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18370	-370	5	-1.97	170954910	9330	102.25	18800	18800	18210	24350	13120	18740	18323.14	6.41	2582	19540	19140	18840	18440	18140	18990	18290	39	5610	500	13860	10	1	7860000	1444	3.07	0.44	12	0.12	5975.00	41506.00	22850	20240401	-19.61	15100	20240805	21.66	22850	-19.61	20240401	15100	21.66	20240805	22850	-19.61	20240401	15100	21.66	20240805	1.96	N	079960	500	39 억	503812	N	N	1	N	N
113	20241112	090614	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18700	-40	5	-0.21	468200	25	0.27	18800	18800	18700	24350	13120	18740	18728.00	6.41	9	19540	19140	18840	18440	18140	18990	18290	39	5610	500	13860	10	1	7860000	1470	3.13	0.45	12	0.00	5975.00	41506.00	22850	20240401	-18.16	15100	20240805	23.84	22850	-18.16	20240401	15100	23.84	20240805	22850	-18.16	20240401	15100	23.84	20240805	1.96	N	079960	500	39 억	503812	N	N	1	N	N
114	20241111	160610	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18740	-360	5	-1.88	170953280	9087	97.43	19100	19240	18540	24800	13370	19100	18812.95	6.46	-4218	19306	19202	19006	18902	18706	19255	18955	39	5700	500	14130	10	1	7860000	1473	3.14	0.45	12	0.12	5975.00	41506.00	22850	20240401	-17.99	15100	20240805	24.11	22850	-17.99	20240401	15100	24.11	20240805	22850	-17.99	20240401	15100	24.11	20240805	1.95	N	079960	500	39 억	508028	N	N	1	N	N
115	20241111	150629	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18770	-330	5	-1.73	162252400	8623	92.45	19100	19240	18540	24800	13370	19100	18816.24	6.46	-4293	19306	19202	19006	18902	18706	19255	18955	39	5700	500	14130	10	1	7860000	1475	3.14	0.45	12	0.11	5975.00	41506.00	22850	20240401	-17.86	15100	20240805	24.30	22850	-17.86	20240401	15100	24.30	20240805	22850	-17.86	20240401	15100	24.30	20240805	1.95	N	079960	500	39 억	508028	N	N	1	N	N
116	20241111	140621	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18840	-260	5	-1.36	153986230	8183	87.73	19100	19240	18540	24800	13370	19100	18817.82	6.46	-4186	19306	19202	19006	18902	18706	19255	18955	39	5700	500	14130	10	1	7860000	1481	3.15	0.45	12	0.10	5975.00	41506.00	22850	20240401	-17.55	15100	20240805	24.77	22850	-17.55	20240401	15100	24.77	20240805	22850	-17.55	20240401	15100	24.77	20240805	1.95	N	079960	500	39 억	508028	N	N	1	N	N
117	20241111	130617	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18830	-270	5	-1.41	112592250	5982	64.14	19100	19240	18540	24800	13370	19100	18821.84	6.46	-2923	19306	19202	19006	18902	18706	19255	18955	39	5700	500	14130	10	1	7860000	1480	3.15	0.45	12	0.08	5975.00	41506.00	22850	20240401	-17.59	15100	20240805	24.70	22850	-17.59	20240401	15100	24.70	20240805	22850	-17.59	20240401	15100	24.70	20240805	1.95	N	079960	500	39 억	508028	N	N	1	N	N
118	20241111	120614	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18760	-340	5	-1.78	82658140	4379	46.95	19100	19240	18730	24800	13370	19100	18876.03	6.46	-2679	19306	19202	19006	18902	18706	19255	18955	39	5700	500	14130	10	1	7860000	1475	3.14	0.45	12	0.06	5975.00	41506.00	22850	20240401	-17.90	15100	20240805	24.24	22850	-17.90	20240401	15100	24.24	20240805	22850	-17.90	20240401	15100	24.24	20240805	1.95	N	079960	500	39 억	508028	N	N	1	N	N
119	20241111	110613	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18820	-280	5	-1.47	45238280	2385	25.57	19100	19240	18810	24800	13370	19100	18967.83	6.46	-1682	19306	19202	19006	18902	18706	19255	18955	39	5700	500	14130	10	1	7860000	1479	3.15	0.45	12	0.03	5975.00	41506.00	22850	20240401	-17.64	15100	20240805	24.64	22850	-17.64	20240401	15100	24.64	20240805	22850	-17.64	20240401	15100	24.64	20240805	1.95	N	079960	500	39 억	508028	N	N	1	N	N
120	20241111	100611	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18820	-280	5	-1.47	31521190	1657	17.77	19100	19240	18820	24800	13370	19100	19023.05	6.46	-1013	19306	19202	19006	18902	18706	19255	18955	39	5700	500	14130	10	1	7860000	1479	3.15	0.45	12	0.02	5975.00	41506.00	22850	20240401	-17.64	15100	20240805	24.64	22850	-17.64	20240401	15100	24.64	20240805	22850	-17.64	20240401	15100	24.64	20240805	1.95	N	079960	500	39 억	508028	N	N	1	N	N
121	20241111	090608	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19090	-10	5	-0.05	11675690	610	6.54	19100	19240	19090	24800	13370	19100	19140.48	6.46	-299	19306	19202	19006	18902	18706	19255	18955	39	5700	500	14130	10	1	7860000	1500	3.19	0.46	12	0.01	5975.00	41506.00	22850	20240401	-16.46	15100	20240805	26.42	22850	-16.46	20240401	15100	26.42	20240805	22850	-16.46	20240401	15100	26.42	20240805	1.95	N	079960	500	39 억	508028	N	N	1	N	N
122	20241108	160604	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19100	100	2	0.53	174140890	9151	65.10	19030	19110	18810	24700	13300	19000	19029.33	6.50	-2899	19333	19166	18883	18716	18433	19025	18575	39	5700	500	14060	10	1	7860000	1501	3.20	0.46	12	0.12	5975.00	41506.00	22850	20240401	-16.41	15100	20240805	26.49	22850	-16.41	20240401	15100	26.49	20240805	22850	-16.41	20240401	15100	26.49	20240805	1.93	N	079960	500	39 억	510946	N	N	1	N	N
123	20241108	150612	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19040	40	2	0.21	138864470	7301	51.94	19030	19110	18810	24700	13300	19000	19019.92	6.50	-2583	19333	19166	18883	18716	18433	19025	18575	39	5700	500	14060	10	1	7860000	1497	3.19	0.46	12	0.09	5975.00	41506.00	22850	20240401	-16.67	15100	20240805	26.09	22850	-16.67	20240401	15100	26.09	20240805	22850	-16.67	20240401	15100	26.09	20240805	1.93	N	079960	500	39 억	510946	N	N	1	N	N
124	20241108	140611	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19050	50	2	0.26	94205160	4953	35.24	19030	19110	18810	24700	13300	19000	19019.82	6.50	-2502	19333	19166	18883	18716	18433	19025	18575	39	5700	500	14060	10	1	7860000	1497	3.19	0.46	12	0.06	5975.00	41506.00	22850	20240401	-16.63	15100	20240805	26.16	22850	-16.63	20240401	15100	26.16	20240805	22850	-16.63	20240401	15100	26.16	20240805	1.93	N	079960	500	39 억	510946	N	N	1	N	N
125	20241108	130611	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18930	-70	5	-0.37	83535010	4390	31.23	19030	19110	18810	24700	13300	19000	19028.48	6.50	-2310	19333	19166	18883	18716	18433	19025	18575	39	5700	500	14060	10	1	7860000	1488	3.17	0.46	12	0.06	5975.00	41506.00	22850	20240401	-17.16	15100	20240805	25.36	22850	-17.16	20240401	15100	25.36	20240805	22850	-17.16	20240401	15100	25.36	20240805	1.93	N	079960	500	39 억	510946	N	N	1	N	N
126	20241108	120610	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19040	40	2	0.21	62952960	3307	23.53	19030	19110	18810	24700	13300	19000	19036.27	6.50	-1625	19333	19166	18883	18716	18433	19025	18575	39	5700	500	14060	10	1	7860000	1497	3.19	0.46	12	0.04	5975.00	41506.00	22850	20240401	-16.67	15100	20240805	26.09	22850	-16.67	20240401	15100	26.09	20240805	22850	-16.67	20240401	15100	26.09	20240805	1.93	N	079960	500	39 억	510946	N	N	1	N	N
127	20241108	110610	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19030	30	2	0.16	53446670	2807	19.97	19030	19110	18810	24700	13300	19000	19040.50	6.50	-1600	19333	19166	18883	18716	18433	19025	18575	39	5700	500	14060	10	1	7860000	1496	3.18	0.46	12	0.04	5975.00	41506.00	22850	20240401	-16.72	15100	20240805	26.03	22850	-16.72	20240401	15100	26.03	20240805	22850	-16.72	20240401	15100	26.03	20240805	1.93	N	079960	500	39 억	510946	N	N	1	N	N
128	20241108	100619	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19000	0	3	0.00	14091140	742	5.28	19030	19030	18810	24700	13300	19000	18990.75	6.50	-115	19333	19166	18883	18716	18433	19025	18575	39	5700	500	14060	10	1	7860000	1493	3.18	0.46	12	0.01	5975.00	41506.00	22850	20240401	-16.85	15100	20240805	25.83	22850	-16.85	20240401	15100	25.83	20240805	22850	-16.85	20240401	15100	25.83	20240805	1.93	N	079960	500	39 억	510946	N	N	1	N	N
129	20241108	090605	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18880	-120	5	-0.63	1254160	66	0.47	19030	19030	18810	24700	13300	19000	19002.42	6.50	-25	19333	19166	18883	18716	18433	19025	18575	39	5700	500	14060	10	1	7860000	1484	3.16	0.45	12	0.00	5975.00	41506.00	22850	20240401	-17.37	15100	20240805	25.03	22850	-17.37	20240401	15100	25.03	20240805	22850	-17.37	20240401	15100	25.03	20240805	1.93	N	079960	500	39 억	510946	N	N	1	N	N
130	20241107	160607	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19000	-50	5	-0.26	262330640	13956	69.31	19050	19050	18600	24750	13340	19050	18796.98	6.53	-2131	19523	19286	19063	18826	18603	19175	18715	39	5700	500	14090	10	1	7860000	1493	3.18	0.46	12	0.18	5975.00	41506.00	22850	20240401	-16.85	15100	20240805	25.83	22850	-16.85	20240401	15100	25.83	20240805	22850	-16.85	20240401	15100	25.83	20240805	1.93	N	079960	500	39 억	513074	N	N	1	N	N
131	20241107	150608	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18900	-150	5	-0.79	236674340	12604	62.59	19050	19050	18600	24750	13340	19050	18777.72	6.53	-1670	19523	19286	19063	18826	18603	19175	18715	39	5700	500	14090	10	1	7860000	1486	3.16	0.46	12	0.16	5975.00	41506.00	22850	20240401	-17.29	15100	20240805	25.17	22850	-17.29	20240401	15100	25.17	20240805	22850	-17.29	20240401	15100	25.17	20240805	1.93	N	079960	500	39 억	513074	N	N	0	N	N
132	20241107	140610	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18890	-160	5	-0.84	206537090	11007	54.66	19050	19050	18600	24750	13340	19050	18764.16	6.53	-1312	19523	19286	19063	18826	18603	19175	18715	39	5700	500	14090	10	1	7860000	1485	3.16	0.46	12	0.14	5975.00	41506.00	22850	20240401	-17.33	15100	20240805	25.10	22850	-17.33	20240401	15100	25.10	20240805	22850	-17.33	20240401	15100	25.10	20240805	1.93	N	079960	500	39 억	513074	N	N	0	N	N
133	20241107	130611	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18890	-160	5	-0.84	190873060	10179	50.55	19050	19050	18600	24750	13340	19050	18751.65	6.53	-579	19523	19286	19063	18826	18603	19175	18715	39	5700	500	14090	10	1	7860000	1485	3.16	0.46	12	0.13	5975.00	41506.00	22850	20240401	-17.33	15100	20240805	25.10	22850	-17.33	20240401	15100	25.10	20240805	22850	-17.33	20240401	15100	25.10	20240805	1.93	N	079960	500	39 억	513074	N	N	0	N	N
134	20241107	120608	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18750	-300	5	-1.57	147302620	7870	39.08	19050	19050	18600	24750	13340	19050	18716.98	6.53	171	19523	19286	19063	18826	18603	19175	18715	39	5700	500	14090	10	1	7860000	1474	3.14	0.45	12	0.10	5975.00	41506.00	22850	20240401	-17.94	15100	20240805	24.17	22850	-17.94	20240401	15100	24.17	20240805	22850	-17.94	20240401	15100	24.17	20240805	1.93	N	079960	500	39 억	513074	N	N	0	N	N
135	20241107	110607	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18680	-370	5	-1.94	129162900	6902	34.28	19050	19050	18600	24750	13340	19050	18713.84	6.53	795	19523	19286	19063	18826	18603	19175	18715	39	5700	500	14090	10	1	7860000	1468	3.13	0.45	12	0.09	5975.00	41506.00	22850	20240401	-18.25	15100	20240805	23.71	22850	-18.25	20240401	15100	23.71	20240805	22850	-18.25	20240401	15100	23.71	20240805	1.93	N	079960	500	39 억	513074	N	N	0	N	N
136	20241107	100607	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18700	-350	5	-1.84	62165880	3308	16.43	19050	19050	18680	24750	13340	19050	18792.59	6.53	-719	19523	19286	19063	18826	18603	19175	18715	39	5700	500	14090	10	1	7860000	1470	3.13	0.45	12	0.04	5975.00	41506.00	22850	20240401	-18.16	15100	20240805	23.84	22850	-18.16	20240401	15100	23.84	20240805	22850	-18.16	20240401	15100	23.84	20240805	1.93	N	079960	500	39 억	513074	N	N	0	N	N
137	20241107	090607	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18850	-200	5	-1.05	5559950	292	1.45	19050	19050	18850	24750	13340	19050	19040.92	6.53	-12	19523	19286	19063	18826	18603	19175	18715	39	5700	500	14090	10	1	7860000	1482	3.15	0.45	12	0.00	5975.00	41506.00	22850	20240401	-17.51	15100	20240805	24.83	22850	-17.51	20240401	15100	24.83	20240805	22850	-17.51	20240401	15100	24.83	20240805	1.93	N	079960	500	39 억	513074	N	N	0	N	N
138	20241106	160610	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19050	-250	5	-1.30	380914910	20103	174.54	19300	19300	18840	25050	13510	19300	18948.15	6.60	-6069	19620	19460	19200	19040	18780	19540	19120	39	5750	500	14280	10	1	7860000	1497	3.19	0.46	12	0.26	5975.00	41506.00	22850	20240401	-16.63	15100	20240805	26.16	22850	-16.63	20240401	15100	26.16	20240805	22850	-16.63	20240401	15100	26.16	20240805	1.92	N	079960	500	39 억	519035	N	N	1	N	N
139	20241106	150629	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18890	-410	5	-2.12	342907730	18095	157.10	19300	19300	18850	25050	13510	19300	18950.41	6.60	-5223	19620	19460	19200	19040	18780	19540	19120	39	5750	500	14280	10	1	7860000	1485	3.16	0.46	12	0.23	5975.00	41506.00	22850	20240401	-17.33	15100	20240805	25.10	22850	-17.33	20240401	15100	25.10	20240805	22850	-17.33	20240401	15100	25.10	20240805	1.92	N	079960	500	39 억	519035	N	N	1	N	N
140	20241106	140623	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18870	-430	5	-2.23	313149320	16518	143.41	19300	19300	18850	25050	13510	19300	18958.07	6.60	-5300	19620	19460	19200	19040	18780	19540	19120	39	5750	500	14280	10	1	7860000	1483	3.16	0.45	12	0.21	5975.00	41506.00	22850	20240401	-17.42	15100	20240805	24.97	22850	-17.42	20240401	15100	24.97	20240805	22850	-17.42	20240401	15100	24.97	20240805	1.92	N	079960	500	39 억	519035	N	N	1	N	N
141	20241106	130631	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18960	-340	5	-1.76	158535500	8330	72.32	19300	19300	18940	25050	13510	19300	19031.87	6.60	-4535	19620	19460	19200	19040	18780	19540	19120	39	5750	500	14280	10	1	7860000	1490	3.17	0.46	12	0.11	5975.00	41506.00	22850	20240401	-17.02	15100	20240805	25.56	22850	-17.02	20240401	15100	25.56	20240805	22850	-17.02	20240401	15100	25.56	20240805	1.92	N	079960	500	39 억	519035	N	N	1	N	N
142	20241106	120610	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19000	-300	5	-1.55	89501280	4693	40.74	19300	19300	19000	25050	13510	19300	19071.23	6.60	-2104	19620	19460	19200	19040	18780	19540	19120	39	5750	500	14280	10	1	7860000	1493	3.18	0.46	12	0.06	5975.00	41506.00	22850	20240401	-16.85	15100	20240805	25.83	22850	-16.85	20240401	15100	25.83	20240805	22850	-16.85	20240401	15100	25.83	20240805	1.92	N	079960	500	39 억	519035	N	N	1	N	N
143	20241106	110614	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19050	-250	5	-1.30	74425620	3902	33.88	19300	19300	19000	25050	13510	19300	19073.71	6.60	-1374	19620	19460	19200	19040	18780	19540	19120	39	5750	500	14280	10	1	7860000	1497	3.19	0.46	12	0.05	5975.00	41506.00	22850	20240401	-16.63	15100	20240805	26.16	22850	-16.63	20240401	15100	26.16	20240805	22850	-16.63	20240401	15100	26.16	20240805	1.92	N	079960	500	39 억	519035	N	N	1	N	N
144	20241106	100617	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19050	-250	5	-1.30	27736290	1447	12.56	19300	19300	19050	25050	13510	19300	19168.13	6.60	-522	19620	19460	19200	19040	18780	19540	19120	39	5750	500	14280	10	1	7860000	1497	3.19	0.46	12	0.02	5975.00	41506.00	22850	20240401	-16.63	15100	20240805	26.16	22850	-16.63	20240401	15100	26.16	20240805	22850	-16.63	20240401	15100	26.16	20240805	1.92	N	079960	500	39 억	519035	N	N	1	N	N
145	20241106	090613	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19150	-150	5	-0.78	8014040	417	3.62	19300	19300	19150	25050	13510	19300	19218.32	6.60	-32	19620	19460	19200	19040	18780	19540	19120	39	5750	500	14280	10	1	7860000	1505	3.21	0.46	12	0.01	5975.00	41506.00	22850	20240401	-16.19	15100	20240805	26.82	22850	-16.19	20240401	15100	26.82	20240805	22850	-16.19	20240401	15100	26.82	20240805	1.92	N	079960	500	39 억	519035	N	N	1	N	N
146	20241105	160556	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19300	200	2	1.05	217398540	11354	83.00	19100	19360	18940	24800	13370	19100	19147.31	6.57	1263	19460	19280	18960	18780	18460	19370	18870	39	5700	500	14130	10	1	7860000	1517	3.23	0.46	12	0.14	5975.00	41506.00	22850	20240401	-15.54	15100	20240805	27.81	22850	-15.54	20240401	15100	27.81	20240805	22850	-15.54	20240401	15100	27.81	20240805	1.92	N	079960	500	39 억	516113	N	N	1	N	N
147	20241105	150608	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19040	-60	5	-0.31	164773000	8601	62.87	19100	19360	18940	24800	13370	19100	19157.42	6.57	1823	19460	19280	18960	18780	18460	19370	18870	39	5700	500	14130	10	1	7860000	1497	3.19	0.46	12	0.11	5975.00	41506.00	22850	20240401	-16.67	15100	20240805	26.09	22850	-16.67	20240401	15100	26.09	20240805	22850	-16.67	20240401	15100	26.09	20240805	1.92	N	079960	500	39 억	516113	N	N	0	N	N
148	20241105	140604	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19130	30	2	0.16	159636060	8331	60.90	19100	19360	18940	24800	13370	19100	19161.69	6.57	1772	19460	19280	18960	18780	18460	19370	18870	39	5700	500	14130	10	1	7860000	1504	3.20	0.46	12	0.11	5975.00	41506.00	22850	20240401	-16.28	15100	20240805	26.69	22850	-16.28	20240401	15100	26.69	20240805	22850	-16.28	20240401	15100	26.69	20240805	1.92	N	079960	500	39 억	516113	N	N	0	N	N
149	20241105	130607	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19130	30	2	0.16	136665830	7125	52.08	19100	19360	18940	24800	13370	19100	19181.17	6.57	1705	19460	19280	18960	18780	18460	19370	18870	39	5700	500	14130	10	1	7860000	1504	3.20	0.46	12	0.09	5975.00	41506.00	22850	20240401	-16.28	15100	20240805	26.69	22850	-16.28	20240401	15100	26.69	20240805	22850	-16.28	20240401	15100	26.69	20240805	1.92	N	079960	500	39 억	516113	N	N	0	N	N
150	20241105	120602	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19360	260	2	1.36	118775230	6195	45.29	19100	19360	18940	24800	13370	19100	19172.76	6.57	1847	19460	19280	18960	18780	18460	19370	18870	39	5700	500	14130	10	1	7860000	1522	3.24	0.47	12	0.08	5975.00	41506.00	22850	20240401	-15.27	15100	20240805	28.21	22850	-15.27	20240401	15100	28.21	20240805	22850	-15.27	20240401	15100	28.21	20240805	1.92	N	079960	500	39 억	516113	N	N	0	N	N
151	20241105	110554	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19130	30	2	0.16	41109400	2160	15.79	19100	19140	18940	24800	13370	19100	19032.13	6.57	862	19460	19280	18960	18780	18460	19370	18870	39	5700	500	14130	10	1	7860000	1504	3.20	0.46	12	0.03	5975.00	41506.00	22850	20240401	-16.28	15100	20240805	26.69	22850	-16.28	20240401	15100	26.69	20240805	22850	-16.28	20240401	15100	26.69	20240805	1.92	N	079960	500	39 억	516113	N	N	0	N	N
152	20241105	100602	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19140	40	2	0.21	36274370	1907	13.94	19100	19140	18940	24800	13370	19100	19021.69	6.57	824	19460	19280	18960	18780	18460	19370	18870	39	5700	500	14130	10	1	7860000	1504	3.20	0.46	12	0.02	5975.00	41506.00	22850	20240401	-16.24	15100	20240805	26.75	22850	-16.24	20240401	15100	26.75	20240805	22850	-16.24	20240401	15100	26.75	20240805	1.92	N	079960	500	39 억	516113	N	N	0	N	N
153	20241105	090559	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19130	30	2	0.16	7334590	384	2.81	19100	19140	19100	24800	13370	19100	19100.49	6.57	34	19460	19280	18960	18780	18460	19370	18870	39	5700	500	14130	10	1	7860000	1504	3.20	0.46	12	0.00	5975.00	41506.00	22850	20240401	-16.28	15100	20240805	26.69	22850	-16.28	20240401	15100	26.69	20240805	22850	-16.28	20240401	15100	26.69	20240805	1.92	N	079960	500	39 억	516113	N	N	0	N	N
154	20241104	160556	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19100	300	2	1.60	258651310	13668	292.61	18850	19140	18640	24400	13160	18800	18923.86	6.53	2637	18980	18890	18740	18650	18500	18920	18680	39	5600	500	13910	10	1	7860000	1501	3.20	0.46	12	0.17	5975.00	41506.00	22850	20240401	-16.41	15100	20240805	26.49	22850	-16.41	20240401	15100	26.49	20240805	22850	-16.41	20240401	15100	26.49	20240805	1.94	N	079960	500	39 억	513324	N	N	15	N	N
155	20241104	150605	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19000	200	2	1.06	250200460	13225	283.13	18850	19140	18640	24400	13160	18800	18918.75	6.53	2821	18980	18890	18740	18650	18500	18920	18680	39	5600	500	13910	10	1	7860000	1493	3.18	0.46	12	0.17	5975.00	41506.00	22850	20240401	-16.85	15100	20240805	25.83	22850	-16.85	20240401	15100	25.83	20240805	22850	-16.85	20240401	15100	25.83	20240805	1.94	N	079960	500	39 억	513324	N	N	15	N	N
156	20241104	140557	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19000	200	2	1.06	174648160	9238	197.77	18850	19140	18640	24400	13160	18800	18905.41	6.53	1941	18980	18890	18740	18650	18500	18920	18680	39	5600	500	13910	10	1	7860000	1493	3.18	0.46	12	0.12	5975.00	41506.00	22850	20240401	-16.85	15100	20240805	25.83	22850	-16.85	20240401	15100	25.83	20240805	22850	-16.85	20240401	15100	25.83	20240805	1.94	N	079960	500	39 억	513324	N	N	15	N	N
157	20241104	130545	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18980	180	2	0.96	93626720	4976	106.53	18850	18980	18640	24400	13160	18800	18815.66	6.53	1082	18980	18890	18740	18650	18500	18920	18680	39	5600	500	13910	10	1	7860000	1492	3.18	0.46	12	0.06	5975.00	41506.00	22850	20240401	-16.94	15100	20240805	25.70	22850	-16.94	20240401	15100	25.70	20240805	22850	-16.94	20240401	15100	25.70	20240805	1.94	N	079960	500	39 억	513324	N	N	15	N	N
158	20241104	120549	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18940	140	2	0.74	86398300	4594	98.35	18850	18950	18640	24400	13160	18800	18806.77	6.53	998	18980	18890	18740	18650	18500	18920	18680	39	5600	500	13910	10	1	7860000	1489	3.17	0.46	12	0.06	5975.00	41506.00	22850	20240401	-17.11	15100	20240805	25.43	22850	-17.11	20240401	15100	25.43	20240805	22850	-17.11	20240401	15100	25.43	20240805	1.94	N	079960	500	39 억	513324	N	N	15	N	N
159	20241104	110545	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18940	140	2	0.74	73639940	3920	83.92	18850	18950	18640	24400	13160	18800	18785.70	6.53	502	18980	18890	18740	18650	18500	18920	18680	39	5600	500	13910	10	1	7860000	1489	3.17	0.46	12	0.05	5975.00	41506.00	22850	20240401	-17.11	15100	20240805	25.43	22850	-17.11	20240401	15100	25.43	20240805	22850	-17.11	20240401	15100	25.43	20240805	1.94	N	079960	500	39 억	513324	N	N	15	N	N
160	20241104	100539	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18940	140	2	0.74	68742800	3661	78.38	18850	18940	18640	24400	13160	18800	18777.06	6.53	533	18980	18890	18740	18650	18500	18920	18680	39	5600	500	13910	10	1	7860000	1489	3.17	0.46	12	0.05	5975.00	41506.00	22850	20240401	-17.11	15100	20240805	25.43	22850	-17.11	20240401	15100	25.43	20240805	22850	-17.11	20240401	15100	25.43	20240805	1.94	N	079960	500	39 억	513324	N	N	15	N	N
161	20241104	090545	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18830	30	2	0.16	12455210	664	14.22	18850	18850	18680	24400	13160	18800	18757.85	6.53	145	18980	18890	18740	18650	18500	18920	18680	39	5600	500	13910	10	1	7860000	1480	3.15	0.45	12	0.01	5975.00	41506.00	22850	20240401	-17.59	15100	20240805	24.70	22850	-17.59	20240401	15100	24.70	20240805	22850	-17.59	20240401	15100	24.70	20240805	1.94	N	079960	500	39 억	513324	N	N	15	N	N
162	20241101	160527	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18800	0	3	0.00	87429900	4670	92.13	18800	18830	18590	24400	13160	18800	18719.36	6.54	-735	19100	18950	18700	18550	18300	19025	18625	39	5600	500	13910	10	1	7860000	1478	3.15	0.45	12	0.06	5975.00	41506.00	22850	20240401	-17.72	15100	20240805	24.50	22850	-17.72	20240401	15100	24.50	20240805	22850	-17.72	20240401	15100	24.50	20240805	1.93	N	079960	500	39 억	514137	N	N	15	N	N
163	20241101	150540	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18630	-170	5	-0.90	68483210	3662	72.24	18800	18830	18590	24400	13160	18800	18701.04	6.54	-531	19100	18950	18700	18550	18300	19025	18625	39	5600	500	13910	10	1	7860000	1464	3.12	0.45	12	0.05	5975.00	41506.00	22850	20240401	-18.47	15100	20240805	23.38	22850	-18.47	20240401	15100	23.38	20240805	22850	-18.47	20240401	15100	23.38	20240805	1.93	N	079960	500	39 억	514137	N	N	9	N	N
164	20241101	140526	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18720	-80	5	-0.43	41258360	2209	43.58	18800	18830	18590	24400	13160	18800	18677.39	6.54	-254	19100	18950	18700	18550	18300	19025	18625	39	5600	500	13910	10	1	7860000	1471	3.13	0.45	12	0.03	5975.00	41506.00	22850	20240401	-18.07	15100	20240805	23.97	22850	-18.07	20240401	15100	23.97	20240805	22850	-18.07	20240401	15100	23.97	20240805	1.93	N	079960	500	39 억	514137	N	N	9	N	N
165	20241101	130628	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18760	-40	5	-0.21	33617130	1801	35.53	18800	18830	18590	24400	13160	18800	18665.81	6.54	-35	19100	18950	18700	18550	18300	19025	18625	39	5600	500	13910	10	1	7860000	1475	3.14	0.45	12	0.02	5975.00	41506.00	22850	20240401	-17.90	15100	20240805	24.24	22850	-17.90	20240401	15100	24.24	20240805	22850	-17.90	20240401	15100	24.24	20240805	1.93	N	079960	500	39 억	514137	N	N	9	N	N
166	20241101	120628	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18730	-70	5	-0.37	26376960	1414	27.90	18800	18830	18590	24400	13160	18800	18654.14	6.54	-37	19100	18950	18700	18550	18300	19025	18625	39	5600	500	13910	10	1	7860000	1472	3.13	0.45	12	0.02	5975.00	41506.00	22850	20240401	-18.03	15100	20240805	24.04	22850	-18.03	20240401	15100	24.04	20240805	22850	-18.03	20240401	15100	24.04	20240805	1.93	N	079960	500	39 억	514137	N	N	9	N	N
167	20241101	110626	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18670	-130	5	-0.69	24992840	1340	26.44	18800	18830	18590	24400	13160	18800	18651.37	6.54	-31	19100	18950	18700	18550	18300	19025	18625	39	5600	500	13910	10	1	7860000	1467	3.12	0.45	12	0.02	5975.00	41506.00	22850	20240401	-18.29	15100	20240805	23.64	22850	-18.29	20240401	15100	23.64	20240805	22850	-18.29	20240401	15100	23.64	20240805	1.93	N	079960	500	39 억	514137	N	N	9	N	N
168	20241101	100627	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18730	-70	5	-0.37	7198980	384	7.58	18800	18830	18650	24400	13160	18800	18747.34	6.54	14	19100	18950	18700	18550	18300	19025	18625	39	5600	500	13910	10	1	7860000	1472	3.13	0.45	12	0.00	5975.00	41506.00	22850	20240401	-18.03	15100	20240805	24.04	22850	-18.03	20240401	15100	24.04	20240805	22850	-18.03	20240401	15100	24.04	20240805	1.93	N	079960	500	39 억	514137	N	N	9	N	N
169	20241101	090625	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18800	0	3	0.00	94060	5	0.10	18800	18830	18800	24400	13160	18800	18812.00	6.54	0	19100	18950	18700	18550	18300	19025	18625	39	5600	500	13910	10	1	7860000	1478	3.15	0.45	12	0.00	5975.00	41506.00	22850	20240401	-17.72	15100	20240805	24.50	22850	-17.72	20240401	15100	24.50	20240805	22850	-17.72	20240401	15100	24.50	20240805	1.93	N	079960	500	39 억	514137	N	N	9	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History